Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Μετέωρη η Ευρώπη στον κατά Τραμπ νέο κόσμο

Ζωντανή η τουριστική κίνηση στις γιορτές - Τι προσδοκά η αγορά

Η Τουρκία ελίσσεται στο Κέρας της Αφρικής: Το πετρέλαιο στη Σομαλία και οι νέοι εχθροί

Με συμβιβαστικές διαθέσεις ο Ζελένσκι στο Βερολίνο - Συνεχίζονται τη Δευτέρα οι συνομιλίες

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)

3,5400€

0,0450 (1,29 %)
  • Άνοιγμα 3,5500
  • Υψηλό 3,5950
  • Χαμηλό 3,5000
  • Όγκος 248.647
  • Τζίρος 885.594 €
  • Πράξεις 484
  • Αγοραστές
  • Πωλητές 3,5400 x 1.093
  • Κεφαλαιοποίηση 98.159.534 €
  • Υψηλό Εβδ. 3,5950
  • Υψηλό Μήνα 3,5950
  • Υψηλό 52 εβδ. 3,5950
  • Χαμηλό Εβδ. 3,0500
  • Χαμηλό Μήνα 2,8100
  • Χαμηλό 52 εβδ. 1,5240
  • Αρ. Μετοχών 27.728.682

Ιστορικά κλεισίματα μετοχής εκτερ

/finance/exporthistorycloses?symbol=%CE%B5%CE%BA%CF%84%CE%B5%CF%81&key=-1273710663
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 3,5400 1,29% 3,5500 3,5950 3,5000 248.647 885.594,44
11/12/2025 3,4950 1,30% 3,4500 3,5000 3,4100 376.937 1.304.517,18
10/12/2025 3,4500 6,98% 3,2200 3,4650 3,1450 427.798 1.441.180,82
09/12/2025 3,2250 4,20% 3,1300 3,2250 3,1100 1.882.397 5.340.547,70
08/12/2025 3,0950 0,49% 3,0600 3,1300 3,0500 57.986 179.563,00
05/12/2025 3,0800 -2,07% 3,1400 3,1400 3,0700 100.379 309.900,68
04/12/2025 3,1450 1,62% 3,1000 3,1500 3,0800 83.572 260.723,44
03/12/2025 3,0950 6,17% 2,9300 3,1400 2,9300 217.293 658.477,24
02/12/2025 2,9150 -0,68% 2,9400 2,9550 2,8700 49.863 145.688,91
01/12/2025 2,9350 -0,84% 2,9800 2,9800 2,9350 47.162 139.219,65
28/11/2025 2,9600 0,17% 2,9800 2,9950 2,9250 41.724 123.493,97
27/11/2025 2,9550 0,17% 2,9700 2,9850 2,9200 71.780 212.702,65
26/11/2025 2,9500 0,68% 2,9600 3,0250 2,9000 205.451 608.760,25
25/11/2025 2,9300 0,86% 2,8900 2,9450 2,8350 111.066 319.313,67
24/11/2025 2,9050 0,00% 2,9050 2,9400 2,8600 40.442 116.895,89
21/11/2025 2,9050 -2,52% 2,9400 2,9500 2,8900 39.698 116.123,13
20/11/2025 2,9800 2,05% 2,9700 2,9950 2,8500 81.984 240.553,60
19/11/2025 2,9200 2,82% 2,8800 2,9350 2,8400 54.009 156.237,54
18/11/2025 2,8400 -3,40% 2,8500 2,8800 2,8100 91.504 260.770,48
17/11/2025 2,9400 -1,34% 2,9800 3,0300 2,9000 51.073 151.947,94
14/11/2025 2,9800 -1,81% 3,0150 3,0450 2,9550 50.109 149.614,05
13/11/2025 3,0350 1,17% 3,0200 3,0650 3,0000 46.792 141.915,73
12/11/2025 3,0000 -0,99% 3,0500 3,0750 3,0000 70.191 213.308,10
11/11/2025 3,0300 0,00% 3,0700 3,0700 2,9950 43.570 132.031,05
10/11/2025 3,0300 2,36% 3,0000 3,0500 3,0000 57.222 172.671,91
07/11/2025 2,9600 -3,58% 3,0650 3,1050 2,9500 119.380 358.547,39
06/11/2025 3,0700 -1,60% 3,1400 3,1550 3,0700 34.217 106.065,13
05/11/2025 3,1200 0,81% 3,0800 3,1400 3,0450 41.882 129.375,21
04/11/2025 3,0950 -0,32% 3,1000 3,1150 2,9950 52.184 160.044,31
03/11/2025 3,1050 0,65% 3,0500 3,1800 3,0500 76.589 239.786,59
31/10/2025 3,0850 0,82% 3,0600 3,1000 3,0000 110.529 335.941,46
30/10/2025 3,0600 -3,47% 3,1700 3,1850 3,0600 102.097 318.290,39
29/10/2025 3,1700 -0,16% 3,1700 3,2050 3,1300 75.382 238.483,74
27/10/2025 3,1750 0,00% 3,1500 3,2250 3,1500 134.627 429.262,06
24/10/2025 3,1750 1,44% 3,1300 3,2000 3,0750 112.204 352.484,78
23/10/2025 3,1300 0,16% 3,1500 3,1800 3,0500 93.936 290.034,79
22/10/2025 3,1250 4,52% 3,0000 3,2600 2,9700 508.836 1.593.801,02
21/10/2025 2,9900 8,73% 2,7600 2,9900 2,7600 211.947 619.820,79
20/10/2025 2,7500 1,48% 2,7950 2,8600 2,7200 138.485 385.372,49
17/10/2025 2,7100 -4,91% 2,7500 2,7750 2,6000 206.713 561.443,80
16/10/2025 2,8500 -0,70% 2,8800 2,9000 2,7400 139.679 393.701,74
15/10/2025 2,8700 3,61% 2,8100 2,9350 2,8100 180.017 517.697,51
14/10/2025 2,7700 -3,82% 2,8750 2,9000 2,7600 150.055 422.324,13
13/10/2025 2,8800 7,06% 2,6800 2,9050 2,6600 365.489 1.041.825,71
10/10/2025 2,6900 6,11% 2,5500 2,6900 2,5350 237.677 622.333,61
09/10/2025 2,5350 1,60% 2,5000 2,5500 2,4500 116.031 293.169,98
08/10/2025 2,4950 6,17% 2,3650 2,4950 2,3650 100.635 246.343,33
07/10/2025 2,3500 -2,49% 2,4100 2,4300 2,3500 137.806 326.730,38
06/10/2025 2,4100 -4,17% 2,4800 2,5250 2,4100 145.815 356.524,24
03/10/2025 2,5150 -0,59% 2,5600 2,5800 2,4800 217.800 549.655,69
02/10/2025 2,5300 4,33% 2,4900 2,5550 2,4650 351.894 886.115,82
01/10/2025 2,4250 11,24% 2,2600 2,4250 2,2300 318.845 744.242,63
30/9/2025 2,1800 0,93% 2,2400 2,2400 2,1300 168.182 364.104,03
29/9/2025 2,1600 -2,48% 2,2200 2,2350 2,1500 133.820 290.558,51
26/9/2025 2,2150 1,84% 2,1900 2,2200 2,1400 78.733 170.686,94
25/9/2025 2,1750 -2,03% 2,2100 2,2450 2,1650 121.882 268.226,49
24/9/2025 2,2200 -1,77% 2,2700 2,2750 2,2200 146.737 327.796,01
23/9/2025 2,2600 0,00% 2,2300 2,3000 2,2250 53.144 120.591,63
22/9/2025 2,2600 -0,44% 2,2700 2,2900 2,2300 44.787 101.071,94
19/9/2025 2,2700 0,89% 2,2400 2,3000 2,2200 170.231 383.934,14
18/9/2025 2,2500 -4,46% 2,3500 2,3650 2,2400 207.623 472.536,40
17/9/2025 2,3550 -0,42% 2,3650 2,4000 2,3000 31.445 73.870,20
16/9/2025 2,3650 0,21% 2,3600 2,4000 2,3500 25.866 61.426,10
15/9/2025 2,3600 -3,28% 2,4550 2,4900 2,3600 62.180 149.612,44
12/9/2025 2,4400 -2,40% 2,5000 2,5300 2,4200 96.181 236.209,19
11/9/2025 2,5000 1,63% 2,4700 2,5150 2,4650 52.213 130.201,38
10/9/2025 2,4600 3,80% 2,3700 2,4700 2,3700 83.610 204.371,84
09/9/2025 2,3700 2,16% 2,3400 2,3700 2,3050 46.980 109.925,19
08/9/2025 2,3200 1,31% 2,3000 2,3200 2,2650 54.805 126.038,26
05/9/2025 2,2900 1,10% 2,2950 2,3000 2,2400 66.199 150.094,90
04/9/2025 2,2650 -2,79% 2,3500 2,3650 2,2650 40.368 93.360,98
03/9/2025 2,3300 -0,43% 2,3400 2,3500 2,2700 72.790 168.854,89
02/9/2025 2,3400 -2,90% 2,4100 2,4400 2,2500 138.325 322.454,94
01/9/2025 2,4100 -3,60% 2,4700 2,5100 2,4100 67.276 165.103,42
29/8/2025 2,5000 -1,96% 2,5500 2,5800 2,4600 75.754 189.751,77
28/8/2025 2,5500 -3,04% 2,6450 2,6450 2,5000 72.575 184.611,81
27/8/2025 2,6300 0,38% 2,6500 2,6550 2,5700 56.216 146.273,84
26/8/2025 2,6200 -1,87% 2,6500 2,6500 2,5800 70.761 184.602,43
25/8/2025 2,6700 1,91% 2,6550 2,6800 2,6250 117.489 313.007,01
22/8/2025 2,6200 0,96% 2,6000 2,6500 2,5950 67.277 176.428,79
21/8/2025 2,5950 -0,19% 2,6250 2,6350 2,5700 71.897 186.828,95
20/8/2025 2,6000 1,96% 2,5500 2,6700 2,5300 138.443 357.147,21
19/8/2025 2,5500 0,99% 2,5400 2,5600 2,5300 37.076 94.664,67
18/8/2025 2,5250 -1,17% 2,5250 2,5600 2,4950 26.504 66.917,31
14/8/2025 2,5550 0,59% 2,5500 2,5900 2,5000 112.422 287.267,51
13/8/2025 2,5400 2,83% 2,4700 2,5500 2,4550 98.088 244.709,23
12/8/2025 2,4700 -1,98% 2,5350 2,5600 2,4600 132.313 331.801,76
11/8/2025 2,5200 -0,98% 2,5500 2,5650 2,4950 132.722 334.217,81
08/8/2025 2,5450 0,00% 2,5400 2,5500 2,4450 58.190 147.000,03
07/8/2025 2,5450 0,99% 2,5200 2,5800 2,5100 92.045 233.630,35
06/8/2025 2,5200 0,80% 2,5000 2,5500 2,4750 81.400 204.701,28
05/8/2025 2,5000 3,95% 2,4150 2,5000 2,4000 107.924 266.034,40
04/8/2025 2,4050 1,05% 2,3800 2,4050 2,3750 50.601 121.173,56
01/8/2025 2,3800 -1,45% 2,4150 2,4150 2,3550 96.339 229.805,58
31/7/2025 2,4150 -1,23% 2,4450 2,4700 2,4100 76.571 186.061,40
30/7/2025 2,4450 -1,61% 2,5000 2,5000 2,4150 66.338 162.410,14
29/7/2025 2,4850 -0,60% 2,5250 2,5250 2,4300 133.587 330.331,99
28/7/2025 2,5000 5,04% 2,4000 2,5500 2,4000 301.813 755.555,60
25/7/2025 2,3800 0,00% 2,4000 2,4150 2,3300 168.796 400.710,30
24/7/2025 2,3800 12,80% 2,2300 2,4850 2,2300 625.330 1.496.244,65
23/7/2025 2,1100 1,44% 2,0600 2,1250 2,0600 100.442 211.387,77
22/7/2025 2,0800 -1,42% 2,1050 2,1100 2,0500 111.810 231.062,98
21/7/2025 2,1100 0,24% 2,1100 2,1400 2,0650 45.977 96.358,06
18/7/2025 2,1050 0,48% 2,1100 2,1150 2,0550 64.392 134.971,50
17/7/2025 2,0950 0,48% 2,0800 2,1050 2,0500 65.871 136.840,42
16/7/2025 2,0850 -0,95% 2,1000 2,1400 2,0700 50.145 105.193,71
15/7/2025 2,1050 0,24% 2,1000 2,1300 2,0500 67.343 140.895,00
14/7/2025 2,1000 -3,00% 2,1150 2,1150 2,0850 86.534 181.394,36
11/7/2025 2,1650 0,70% 2,1600 2,1950 2,1300 57.180 123.197,81
10/7/2025 2,1500 0,47% 2,1350 2,1750 2,1000 79.396 169.956,87
09/7/2025 2,1400 -0,47% 2,1500 2,1750 2,1100 79.693 169.783,29
08/7/2025 2,1500 1,18% 2,1050 2,1950 2,1000 73.998 158.775,55
07/7/2025 2,1250 -1,39% 2,1500 2,1500 2,0700 127.776 269.103,23
04/7/2025 2,1550 -1,60% 2,2200 2,2300 2,1200 114.406 248.892,36
03/7/2025 2,1900 1,62% 2,1700 2,2400 2,1700 132.111 292.043,28
02/7/2025 2,1550 0,00% 2,1900 2,1900 2,1550 63.972 138.684,81
01/7/2025 2,1550 1,89% 2,0600 2,1600 2,0600 80.348 171.730,03
30/6/2025 2,1150 1,44% 2,1150 2,1300 2,0800 51.394 108.012,83
27/6/2025 2,0850 2,71% 2,0600 2,1450 2,0600 129.420 273.099,11
26/6/2025 2,0300 0,00% 2,0300 2,0700 2,0200 60.385 123.500,48
25/6/2025 2,0300 -0,98% 2,0500 2,0750 2,0300 26.382 54.077,85
24/6/2025 2,0500 2,71% 2,0500 2,0650 2,0350 60.490 123.950,15
23/6/2025 1,9960 1,63% 1,9760 1,9960 1,9440 26.086 51.403,64
20/6/2025 1,9640 4,36% 1,9400 1,9900 1,9400 79.126 155.889,02
19/6/2025 1,8820 -0,63% 1,9020 1,9620 1,8600 53.847 102.572,33
18/6/2025 1,8940 -1,97% 1,9320 1,9860 1,8800 84.710 162.486,84
17/6/2025 1,9320 -3,40% 1,9800 1,9820 1,9320 116.019 225.644,07
16/6/2025 2,0000 -0,99% 2,0200 2,0500 1,9900 74.138 148.589,23
13/6/2025 2,0200 -3,35% 2,0150 2,0550 2,0000 95.348 192.941,09
12/6/2025 2,0900 -0,48% 2,0850 2,1100 2,0500 70.376 145.883,38
11/6/2025 2,1000 -0,47% 2,1100 2,1500 2,1000 36.599 77.488,29
10/6/2025 2,1100 -0,47% 2,1150 2,1750 2,1050 49.080 105.049,63
06/6/2025 2,1200 -1,40% 2,1750 2,1750 2,1200 43.969 93.795,29
05/6/2025 2,1500 -0,92% 2,1850 2,1950 2,1500 35.446 77.147,91
04/6/2025 2,1700 2,84% 2,1350 2,1700 2,1350 97.249 209.932,77
03/6/2025 2,1100 3,43% 2,0400 2,1150 2,0100 67.863 140.899,71
02/6/2025 2,0400 -1,69% 2,0900 2,0900 2,0400 40.990 84.649,43
30/5/2025 2,0750 0,24% 2,0950 2,1100 2,0350 81.164 168.750,40
29/5/2025 2,0700 -1,19% 2,1050 2,1100 2,0650 38.672 80.714,37
28/5/2025 2,0950 0,24% 2,1150 2,1250 2,0500 71.062 148.303,79
27/5/2025 2,0900 2,45% 2,0600 2,1200 2,0400 75.911 158.262,50
26/5/2025 2,0400 0,99% 2,0400 2,0900 2,0200 55.955 115.367,83
23/5/2025 2,0200 -3,58% 2,1000 2,1100 1,9580 161.440 326.186,51
22/5/2025 2,0950 0,48% 2,0750 2,1200 2,0550 49.208 102.500,29
21/5/2025 2,0850 -0,24% 2,0950 2,1200 2,0400 80.705 167.595,23
20/5/2025 2,0900 1,21% 2,0650 2,1100 2,0650 76.616 160.002,05
19/5/2025 2,0650 -2,59% 2,1350 2,1400 2,0650 104.457 218.772,29
16/5/2025 2,1200 -0,24% 2,1500 2,1500 2,1050 54.122 114.667,75
15/5/2025 2,1250 -0,23% 2,1300 2,1800 2,0850 92.055 195.958,71
14/5/2025 2,1300 1,91% 2,1000 2,1750 2,0950 121.440 260.013,35
13/5/2025 2,0900 4,50% 2,0050 2,1000 1,9820 89.799 183.498,76
12/5/2025 2,0000 1,52% 2,0000 2,0400 1,9900 82.501 165.532,65
09/5/2025 1,9700 -1,20% 1,9980 2,0300 1,9640 77.898 154.958,04
08/5/2025 1,9940 -0,30% 2,0150 2,0500 1,9900 60.211 120.974,13
07/5/2025 2,0000 -1,96% 2,0650 2,0650 1,9900 78.943 160.065,32
06/5/2025 2,0400 -0,49% 2,0500 2,1100 2,0200 66.303 136.136,36
05/5/2025 2,0500 1,49% 2,0500 2,0900 2,0100 175.891 360.187,41
02/5/2025 2,0200 5,76% 1,9540 2,0600 1,9540 187.464 376.322,08
30/4/2025 1,9100 -0,42% 1,8980 1,9320 1,8600 102.939 194.595,54
29/4/2025 1,9180 1,16% 1,8680 1,9380 1,8680 72.676 138.198,97
28/4/2025 1,8960 0,85% 1,8780 1,8960 1,8640 23.364 43.889,33
25/4/2025 1,8800 1,40% 1,8580 1,8980 1,8400 38.880 73.101,87
24/4/2025 1,8540 -0,32% 1,8700 1,8700 1,8400 27.685 51.345,80
23/4/2025 1,8600 2,65% 1,8200 1,8940 1,8200 28.401 52.596,03
22/4/2025 1,8120 -1,95% 1,8480 1,8760 1,8020 37.699 69.509,54
17/4/2025 1,8480 -0,65% 1,8720 1,8760 1,8240 20.508 37.762,75
16/4/2025 1,8600 5,20% 1,7680 1,8780 1,7520 54.315 99.212,91
15/4/2025 1,7680 1,03% 1,7600 1,7920 1,7300 68.139 119.428,64
14/4/2025 1,7500 -0,23% 1,7340 1,7820 1,7300 70.912 124.705,66
11/4/2025 1,7540 0,00% 1,7260 1,8300 1,7220 23.128 40.611,92
10/4/2025 1,7540 5,66% 1,8260 1,8260 1,7500 72.363 128.110,84
09/4/2025 1,6600 -4,05% 1,6360 1,6920 1,6000 45.259 74.809,43
08/4/2025 1,7300 6,13% 1,6300 1,7400 1,5840 86.701 145.592,80
07/4/2025 1,6300 -9,94% 1,6600 1,6940 1,5240 169.909 279.005,62
04/4/2025 1,8100 -4,23% 1,8800 1,8900 1,7220 164.226 295.935,56
03/4/2025 1,8900 -2,07% 1,8700 1,9300 1,8700 63.163 119.619,48
02/4/2025 1,9300 0,94% 1,9120 1,9300 1,8900 39.918 76.264,49
01/4/2025 1,9120 -1,04% 1,9360 1,9360 1,9040 34.913 66.983,76
31/3/2025 1,9320 -2,82% 1,9720 1,9740 1,9200 74.995 145.205,91
28/3/2025 1,9880 0,40% 1,9760 2,0000 1,9760 55.585 110.068,87
27/3/2025 1,9800 0,00% 1,9860 2,0050 1,9720 58.721 116.639,00
26/3/2025 1,9800 -0,70% 1,9800 2,0150 1,9800 94.138 187.443,47
24/3/2025 1,9940 -0,10% 1,9960 2,0400 1,9900 82.318 164.823,64
21/3/2025 1,9960 -0,20% 2,0000 2,0200 1,9860 63.142 126.015,89
20/3/2025 2,0000 -2,20% 2,0650 2,0650 1,9920 130.344 263.499,75
19/3/2025 2,0450 0,49% 2,0350 2,0650 2,0250 39.164 80.068,13
18/3/2025 2,0350 -0,25% 2,0400 2,0950 2,0150 62.878 128.502,42
17/3/2025 2,0400 0,49% 2,0000 2,0700 2,0000 21.666 44.229,36
14/3/2025 2,0300 -2,40% 2,0950 2,1200 2,0100 56.151 115.430,25
13/3/2025 2,0800 4,00% 2,0200 2,1200 2,0150 71.726 148.359,13
12/3/2025 2,0000 1,83% 1,9640 2,0100 1,9640 59.635 118.948,13
11/3/2025 1,9640 0,20% 1,9600 1,9840 1,9500 35.479 69.682,16
10/3/2025 1,9600 -0,51% 1,9820 1,9960 1,9600 32.620 64.457,71
07/3/2025 1,9700 -1,50% 2,0050 2,0150 1,9660 39.167 77.416,30
06/3/2025 2,0000 0,70% 1,9980 2,0350 1,9680 50.972 101.638,99
05/3/2025 1,9860 0,20% 1,9920 2,0300 1,9860 44.491 89.015,43
04/3/2025 1,9820 -3,08% 2,0050 2,0500 1,9800 42.336 84.813,49
28/2/2025 2,0450 1,24% 2,0350 2,0500 1,9900 41.387 83.561,35
27/2/2025 2,0200 -3,12% 2,0600 2,0900 1,9940 72.988 149.931,04
26/2/2025 2,0850 -0,24% 2,0800 2,1200 2,0400 48.814 101.083,55
25/2/2025 2,0900 3,72% 1,9800 2,1100 1,9660 88.210 180.176,57
24/2/2025 2,0150 -2,18% 2,0550 2,0900 2,0050 62.051 126.311,08
21/2/2025 2,0600 -3,96% 2,1150 2,1500 2,0600 73.966 154.955,10
20/2/2025 2,1450 2,88% 2,0800 2,1550 2,0750 31.435 66.799,18
19/2/2025 2,0850 -3,25% 2,1750 2,1900 2,0850 68.002 144.499,62
18/2/2025 2,1550 -1,82% 2,2000 2,2050 2,1300 96.426 208.387,78
17/2/2025 2,1950 -2,23% 2,2450 2,2450 2,1950 45.202 99.984,98
14/2/2025 2,2450 3,22% 2,1850 2,2550 2,1400 130.562 287.385,19
13/2/2025 2,1750 -0,68% 2,1850 2,2100 2,1350 107.854 234.193,15
12/2/2025 2,1900 -0,45% 2,1900 2,2300 2,1350 115.004 249.368,85
11/2/2025 2,2000 5,01% 2,1150 2,2350 2,1150 158.013 344.764,51
10/2/2025 2,0950 1,21% 2,1200 2,1200 2,0700 81.078 169.523,38
07/2/2025 2,0700 4,55% 2,0200 2,1500 2,0050 375.989 793.603,88
06/2/2025 1,9800 12,12% 1,8680 1,9900 1,8480 293.241 556.750,58
05/2/2025 1,7660 3,88% 1,6920 1,7660 1,6900 40.398 69.284,61
04/2/2025 1,7000 3,66% 1,6580 1,7060 1,6520 48.836 82.180,27
03/2/2025 1,6400 -7,66% 1,7700 1,7700 1,6400 72.163 123.034,34
31/1/2025 1,7760 -0,22% 1,7800 1,7920 1,7680 28.857 51.321,42
30/1/2025 1,7800 0,11% 1,7780 1,7940 1,7620 21.467 38.124,13
29/1/2025 1,7780 -0,22% 1,8020 1,8060 1,7600 39.552 70.520,56
28/1/2025 1,7820 -2,09% 1,8360 1,8380 1,7820 38.195 68.881,57
27/1/2025 1,8200 0,66% 1,8100 1,8200 1,7700 26.376 47.171,06
24/1/2025 1,8080 2,73% 1,7760 1,8260 1,7700 49.067 88.272,86
23/1/2025 1,7600 -5,38% 1,8540 1,8540 1,7600 41.491 75.044,92
22/1/2025 1,8600 6,29% 1,7500 1,8640 1,7340 81.759 145.912,42
21/1/2025 1,7500 0,57% 1,7480 1,8000 1,7400 48.124 84.528,71
20/1/2025 1,7400 -1,58% 1,7800 1,8020 1,7380 36.918 65.401,62
17/1/2025 1,7680 0,45% 1,7940 1,8100 1,7660 30.353 54.338,89
16/1/2025 1,7600 -2,76% 1,8420 1,8540 1,7600 37.906 68.688,57
15/1/2025 1,8100 0,78% 1,8080 1,8140 1,7900 25.775 46.495,12
14/1/2025 1,7960 -1,43% 1,8280 1,8700 1,7940 45.807 83.108,67
13/1/2025 1,8220 -2,46% 1,8760 1,8760 1,8220 23.601 43.368,24
10/1/2025 1,8680 0,97% 1,8720 1,8980 1,8500 26.111 48.993,25
09/1/2025 1,8500 -1,07% 1,8800 1,9000 1,8460 22.051 41.155,26
08/1/2025 1,8700 -0,53% 1,8600 1,8920 1,8300 40.907 75.964,75
07/1/2025 1,8800 -0,53% 1,9040 1,9280 1,8600 29.972 56.613,60
03/1/2025 1,8900 5,12% 1,7960 1,9280 1,7900 46.236 84.963,62
02/1/2025 1,7980 1,01% 1,7900 1,8320 1,7880 43.295 78.114,70
31/12/2024 1,7800 -0,89% 1,7940 1,8060 1,7800 26.308 47.140,26
30/12/2024 1,7960 0,90% 1,7780 1,8500 1,7700 37.434 67.228,23
27/12/2024 1,7800 -2,20% 1,8260 1,8340 1,7800 43.946 79.052,72
24/12/2024 1,8200 0,00% 1,7620 1,8580 1,7620 69.381 126.297,35
23/12/2024 1,8200 4,00% 1,7620 1,8580 1,7620 69.381 126.297,35
20/12/2024 1,7500 -1,02% 1,7340 1,7720 1,7200 28.714 50.356,43
19/12/2024 1,7680 -0,45% 1,7780 1,7960 1,7400 75.530 133.442,74
18/12/2024 1,7760 -3,90% 1,8480 1,8880 1,7740 152.209 282.962,80
17/12/2024 1,8480 6,70% 1,7440 1,8480 1,7380 129.718 234.570,89
16/12/2024 1,7320 -0,46% 1,7400 1,7620 1,7080 44.307 76.926,72
13/12/2024 1,7400 6,75% 1,6620 1,7400 1,6440 84.020 142.985,28
12/12/2024 1,6300 -0,61% 1,6520 1,6700 1,6300 34.486 57.074,22
11/12/2024 1,6400 7,33% 1,5260 1,6500 1,5240 91.607 146.393,28
10/12/2024 1,5280 0,53% 1,5340 1,5340 1,5220 26.612 40.670,70
09/12/2024 1,5200 0,40% 1,5200 1,5360 1,5200 11.944 18.259,45
06/12/2024 1,5140 -0,26% 1,4920 1,5340 1,4920 36.426 55.320,19
05/12/2024 1,5180 -0,91% 1,5100 1,5400 1,5020 46.051 70.051,47
04/12/2024 1,5320 0,39% 1,5240 1,5480 1,5240 31.454 48.265,41
03/12/2024 1,5260 -0,52% 1,5420 1,5500 1,5260 35.132 54.087,12
02/12/2024 1,5340 2,40% 1,5080 1,5340 1,5000 39.316 59.959,51
29/11/2024 1,4980 -0,93% 1,5180 1,5200 1,4960 24.657 37.225,61
28/11/2024 1,5120 0,80% 1,5000 1,5180 1,4860 33.371 50.288,50
27/11/2024 1,5000 -0,79% 1,5120 1,5120 1,4600 31.512 46.950,72
26/11/2024 1,5120 1,48% 1,5040 1,5320 1,4840 30.500 45.805,18
25/11/2024 1,4900 3,04% 1,4540 1,5180 1,3980 46.045 66.565,81
22/11/2024 1,4460 1,54% 1,4300 1,4500 1,4080 29.038 41.358,98
21/11/2024 1,4240 2,30% 1,4020 1,4340 1,3480 31.702 44.405,87
20/11/2024 1,3920 0,14% 1,4160 1,4740 1,3920 32.302 46.373,61
19/11/2024 1,3900 -6,08% 1,4960 1,5200 1,3900 62.356 90.071,48
18/11/2024 1,4800 -5,25% 1,5920 1,5920 1,4800 38.621 58.140,75
15/11/2024 1,5620 -1,14% 1,5900 1,5920 1,5460 26.950 42.540,86
14/11/2024 1,5800 8,07% 1,4600 1,5800 1,4560 101.932 157.696,05
13/11/2024 1,4620 4,28% 1,3880 1,4800 1,3820 58.668 84.263,03
12/11/2024 1,4020 0,00% 1,4020 1,4040 1,3680 74.707 103.299,96
11/11/2024 1,4020 -1,13% 1,4180 1,4460 1,4000 51.195 72.809,97
08/11/2024 1,4180 -1,53% 1,4400 1,4660 1,3940 44.436 63.425,02
07/11/2024 1,4400 -1,64% 1,4540 1,4740 1,4400 41.069 59.866,57
06/11/2024 1,4640 0,55% 1,4660 1,4780 1,4440 33.427 48.872,56
05/11/2024 1,4560 0,14% 1,4500 1,4580 1,4400 16.862 24.456,68
04/11/2024 1,4540 -0,68% 1,4760 1,4800 1,4320 24.181 35.149,81
01/11/2024 1,4640 1,67% 1,4640 1,4700 1,4360 39.773 57.766,76
31/10/2024 1,4400 -0,69% 1,4680 1,4740 1,4280 41.010 59.610,28
30/10/2024 1,4500 -1,76% 1,4680 1,5000 1,4500 32.930 48.380,30
29/10/2024 1,4760 -2,77% 1,5180 1,5280 1,4760 35.406 53.362,23
25/10/2024 1,5180 0,00% 1,5460 1,5460 1,4900 30.723 46.418,38
24/10/2024 1,5180 -1,68% 1,5480 1,5500 1,5140 41.175 63.302,85
23/10/2024 1,5440 1,31% 1,5380 1,5540 1,5200 25.558 39.394,70
22/10/2024 1,5240 -1,04% 1,5340 1,5740 1,5240 33.138 51.152,67
21/10/2024 1,5400 -2,90% 1,5780 1,5780 1,5240 74.646 115.029,28
18/10/2024 1,5860 -1,98% 1,5980 1,6200 1,5740 47.629 76.465,96
17/10/2024 1,6180 6,45% 1,5320 1,6180 1,5300 81.281 128.787,60
16/10/2024 1,5200 0,13% 1,5340 1,5340 1,5100 32.618 49.609,06
15/10/2024 1,5180 -1,68% 1,5500 1,5500 1,5040 37.427 57.066,95
14/10/2024 1,5440 0,26% 1,5300 1,5560 1,5240 18.946 29.146,17
11/10/2024 1,5400 0,13% 1,5380 1,5600 1,5020 35.436 54.253,48
10/10/2024 1,5380 -2,78% 1,5780 1,6000 1,5180 60.997 94.933,11
09/10/2024 1,5820 -4,12% 1,6520 1,6520 1,5800 38.394 62.196,01
08/10/2024 1,6500 5,63% 1,5720 1,6660 1,5200 90.295 144.385,92
07/10/2024 1,5620 -5,56% 1,6560 1,6560 1,5600 81.102 128.725,16
04/10/2024 1,6540 -2,59% 1,7000 1,7100 1,6200 120.231 199.873,38
03/10/2024 1,6980 0,00% 1,6980 1,7180 1,6800 34.270 57.909,99
02/10/2024 1,6980 0,00% 1,7000 1,7300 1,6760 152.180 258.240,14