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

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

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

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,2900€

0,0200 (0,88 %)
  • Άνοιγμα 2,2600
  • Υψηλό 2,3000
  • Χαμηλό 2,2400
  • Όγκος 4.690
  • Τζίρος 10.660 €
  • Πράξεις 19
  • Αγοραστές
  • Πωλητές 2,2900 x 1.653
  • Κεφαλαιοποίηση 54.566.418 €
  • Υψηλό Εβδ. 2,3300
  • Υψηλό Μήνα 2,4100
  • Υψηλό 52 εβδ. 2,6600
  • Χαμηλό Εβδ. 2,2700
  • Χαμηλό Μήνα 2,2700
  • Χαμηλό 52 εβδ. 1,9000
  • Αρ. Μετοχών 23.828.130

Ιστορικά κλεισίματα μετοχής ελιν

/finance/exporthistorycloses?symbol=%CE%B5%CE%BB%CE%B9%CE%BD&key=1502617592
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 2,2900 0,88% 2,2600 2,3000 2,2400 4.690 10.660,00
15/12/2025 2,2700 -1,30% 2,3200 2,3200 2,2700 3.067 6.995,74
12/12/2025 2,3000 -0,86% 2,3000 2,3500 2,2900 11.210 25.879,70
11/12/2025 2,3200 -0,43% 2,3200 2,3300 2,3000 7.636 17.682,66
10/12/2025 2,3300 -2,92% 2,3300 2,3500 2,2800 25.492 58.822,06
09/12/2025 2,4000 0,84% 2,4000 2,4000 2,4000 110 264,00
08/12/2025 2,3800 -0,83% 2,4000 2,4000 2,3400 2.635 6.200,40
05/12/2025 2,4000 0,00% 2,3500 2,4000 2,3400 1.224 2.914,02
04/12/2025 2,4000 0,42% 2,3900 2,4000 2,3900 5.805 13.908,85
03/12/2025 2,3900 -0,42% 2,3500 2,3900 2,3500 690 1.624,80
02/12/2025 2,4000 0,00% 2,4400 2,4500 2,3900 1.531 3.691,35
01/12/2025 2,4000 -0,41% 2,4100 2,4100 2,3400 1.206 2.875,19
28/11/2025 2,4100 0,84% 2,3900 2,4300 2,3800 7.020 16.899,59
27/11/2025 2,3900 1,70% 2,3500 2,4000 2,3500 8.366 19.918,59
26/11/2025 2,3500 0,43% 2,3500 2,4100 2,3200 7.418 17.335,92
25/11/2025 2,3400 0,43% 2,3200 2,3600 2,3000 8.516 19.816,49
24/11/2025 2,3300 -0,85% 2,3500 2,3600 2,3200 2.334 5.460,64
21/11/2025 2,3500 -1,26% 2,3900 2,3900 2,3200 1.420 3.318,20
20/11/2025 2,3800 0,00% 2,3200 2,3800 2,3200 2.595 6.058,22
19/11/2025 2,3800 0,85% 2,4000 2,4000 2,3300 3.541 8.293,06
18/11/2025 2,3600 -2,07% 2,3800 2,3800 2,3300 849 1.998,85
17/11/2025 2,4100 0,00% 2,3700 2,4200 2,3700 680 1.633,53
14/11/2025 2,4100 0,00% 2,3500 2,4100 2,3400 6.860 16.281,51
13/11/2025 2,4100 0,42% 2,3800 2,4100 2,3700 5.349 12.756,25
12/11/2025 2,4000 0,00% 2,4300 2,4300 2,3800 4.159 9.957,69
11/11/2025 2,4000 0,00% 2,3900 2,4100 2,3700 2.752 6.589,39
10/11/2025 2,4000 -1,23% 2,4600 2,4600 2,3800 3.162 7.571,89
07/11/2025 2,4300 -1,22% 2,3900 2,4400 2,3700 1.826 4.408,99
06/11/2025 2,4600 1,65% 2,4900 2,4900 2,4000 18.406 45.082,92
05/11/2025 2,4200 0,83% 2,4000 2,4200 2,3800 5.029 12.057,84
04/11/2025 2,4000 -2,44% 2,4600 2,4600 2,3800 18.033 43.329,25
03/11/2025 2,4600 -1,99% 2,5000 2,5000 2,4400 8.080 19.928,60
31/10/2025 2,5100 -1,57% 2,5700 2,5700 2,4900 23.612 59.584,59
30/10/2025 2,5500 5,37% 2,4700 2,6200 2,4700 1.010.540 2.980.464,77
29/10/2025 2,4200 -2,02% 2,5000 2,5000 2,4200 6.972 17.117,86
27/10/2025 2,4700 3,78% 2,4000 2,5400 2,4000 25.877 63.890,25
24/10/2025 2,3800 3,03% 2,3100 2,4000 2,3100 23.425 55.414,88
23/10/2025 2,3100 0,43% 2,2900 2,3100 2,2800 852 1.949,37
22/10/2025 2,3000 0,88% 2,2900 2,3000 2,2500 3.811 8.650,05
21/10/2025 2,2800 0,44% 2,2100 2,2900 2,2100 5.466 12.381,71
20/10/2025 2,2700 1,79% 2,2500 2,2900 2,2200 2.263 5.105,01
17/10/2025 2,2300 -0,45% 2,2100 2,2400 2,1700 9.982 22.117,63
16/10/2025 2,2400 -0,88% 2,2900 2,2900 2,1700 2.972 6.566,24
15/10/2025 2,2600 -0,88% 2,2400 2,2800 2,2400 1.145 2.568,90
14/10/2025 2,2800 0,00% 2,2800 2,2900 2,2200 9.803 22.233,92
13/10/2025 2,2800 1,79% 2,2400 2,2800 2,2200 6.593 14.730,69
10/10/2025 2,2400 -0,88% 2,2600 2,2600 2,2400 2.539 5.713,26
09/10/2025 2,2600 0,44% 2,2600 2,2700 2,2300 5.928 13.377,47
08/10/2025 2,2500 0,00% 2,2800 2,2800 2,2500 915 2.065,20
07/10/2025 2,2500 -1,32% 2,2400 2,2600 2,2200 4.346 9.752,61
06/10/2025 2,2800 0,00% 2,2900 2,2900 2,2500 5.752 13.013,91
03/10/2025 2,2800 -0,87% 2,2600 2,2900 2,2600 6.006 13.689,12
02/10/2025 2,3000 -0,43% 2,3000 2,3000 2,2700 9.271 21.167,29
01/10/2025 2,3100 0,43% 2,3000 2,3300 2,2600 6.503 14.873,93
30/9/2025 2,3000 -1,71% 2,3500 2,3500 2,2200 26.311 59.713,25
29/9/2025 2,3400 -2,50% 2,3800 2,4500 2,3200 15.610 37.099,81
26/9/2025 2,4000 -1,64% 2,4600 2,4700 2,3300 7.744 18.598,35
25/9/2025 2,4400 -1,21% 2,4600 2,4600 2,4000 1.570 3.784,01
24/9/2025 2,4700 0,82% 2,4500 2,4700 2,4500 332 819,04
23/9/2025 2,4500 0,41% 2,4100 2,4700 2,4100 9.492 23.056,49
22/9/2025 2,4400 -2,01% 2,4900 2,4900 2,4300 900 2.195,80
19/9/2025 2,4900 0,40% 2,4300 2,5200 2,4300 10.210 25.609,78
18/9/2025 2,4800 0,00% 2,4500 2,5100 2,4300 2.065 5.051,75
17/9/2025 2,4800 -1,59% 2,4800 2,4800 2,4700 2.182 5.409,91
16/9/2025 2,5200 0,00% 2,5200 2,5200 2,5000 2.741 6.903,12
15/9/2025 2,5200 -0,79% 2,5100 2,5300 2,4900 9.470 23.666,75
12/9/2025 2,5400 0,79% 2,5000 2,5700 2,4800 19.924 50.466,76
11/9/2025 2,5200 1,20% 2,5000 2,5200 2,4800 6.850 17.112,30
10/9/2025 2,4900 -0,40% 2,4600 2,5000 2,4500 58.340 144.139,30
09/9/2025 2,5000 2,46% 2,5400 2,5400 2,4300 4.034 10.057,82
08/9/2025 2,4400 0,00% 2,4300 2,4600 2,3800 6.085 14.580,93
05/9/2025 2,4400 -2,40% 2,4600 2,5000 2,4200 1.061 2.608,94
04/9/2025 2,5000 0,00% 2,5000 2,5000 2,4700 8.589 21.440,90
03/9/2025 2,5000 2,46% 2,4000 2,5200 2,3800 15.561 37.917,69
02/9/2025 2,4400 -3,56% 2,4700 2,5000 2,4000 9.120 22.190,50
01/9/2025 2,5300 0,00% 2,5500 2,5500 2,5200 4.380 11.073,00
29/8/2025 2,5300 0,40% 2,5400 2,5500 2,4800 4.309 10.891,64
28/8/2025 2,5200 -3,82% 2,5500 2,5800 2,5000 16.368 41.181,03
27/8/2025 2,6200 0,38% 2,6300 2,6300 2,5500 8.979 23.310,76
26/8/2025 2,6100 -1,88% 2,6600 2,6600 2,5700 14.603 38.018,40
25/8/2025 2,6600 3,91% 2,6200 2,6600 2,5800 47.177 123.822,67
22/8/2025 2,5600 -0,39% 2,5700 2,6100 2,5100 29.736 76.621,28
21/8/2025 2,5700 4,90% 2,4500 2,5800 2,4500 41.946 105.774,73
20/8/2025 2,4500 -0,41% 2,4600 2,4800 2,4200 19.450 47.470,78
19/8/2025 2,4600 2,07% 2,4000 2,4600 2,3800 19.969 48.364,03
18/8/2025 2,4100 0,00% 2,4100 2,4200 2,3500 10.750 25.740,99
14/8/2025 2,4100 0,42% 2,4000 2,4400 2,3800 11.567 27.797,64
13/8/2025 2,4000 0,84% 2,3900 2,4000 2,3500 9.082 21.609,37
12/8/2025 2,3800 -0,83% 2,3600 2,4000 2,3400 11.841 28.173,67
11/8/2025 2,4000 0,84% 2,3400 2,4000 2,3400 4.635 11.037,00
08/8/2025 2,3800 0,00% 2,3700 2,3900 2,3500 6.620 15.706,16
07/8/2025 2,3800 0,85% 2,3100 2,3800 2,3100 9.035 21.278,25
06/8/2025 2,3600 1,72% 2,3000 2,3600 2,3000 7.424 17.366,42
05/8/2025 2,3200 1,31% 2,2900 2,3500 2,2700 25.689 58.927,02
04/8/2025 2,2900 -1,72% 2,3600 2,3600 2,2400 41.246 94.656,50
01/8/2025 2,3300 -2,51% 2,3800 2,3800 2,3300 5.399 12.663,85
31/7/2025 2,3900 0,42% 2,3800 2,3900 2,3500 4.547 10.821,30
30/7/2025 2,3800 0,00% 2,3800 2,3800 2,3500 4.102 9.728,76
29/7/2025 2,3800 -1,24% 2,3800 2,4000 2,3600 4.930 11.705,00
28/7/2025 2,4100 0,42% 2,4100 2,4500 2,3800 5.302 12.743,39
25/7/2025 2,4000 1,69% 2,3600 2,4100 2,3600 11.184 26.751,81
24/7/2025 2,3600 -1,26% 2,3700 2,4200 2,3600 8.700 20.716,25
23/7/2025 2,3900 0,84% 2,3700 2,4300 2,3200 26.253 62.537,38
22/7/2025 2,3700 -0,42% 2,3800 2,3800 2,3300 2.902 6.866,24
21/7/2025 2,3800 -0,42% 2,3200 2,4100 2,3200 7.514 17.895,60
18/7/2025 2,3900 0,00% 2,3900 2,4200 2,3600 19.059 45.839,66
17/7/2025 2,3900 4,37% 2,3400 2,4200 2,3000 32.520 76.868,58
16/7/2025 2,2900 -3,38% 2,4000 2,4000 2,2900 21.477 49.575,69
15/7/2025 2,3700 -2,47% 2,4200 2,4800 2,3600 10.956 26.221,47
14/7/2025 2,4300 -5,08% 2,5500 2,5500 2,4200 19.704 48.269,19
11/7/2025 2,5600 -2,29% 2,6000 2,6200 2,5400 38.759 99.993,95
10/7/2025 2,6200 0,38% 2,6200 2,6600 2,6100 30.501 80.330,81
09/7/2025 2,6100 1,16% 2,5600 2,6600 2,5600 44.241 115.730,68
08/7/2025 2,5800 0,00% 2,5800 2,6300 2,5100 42.948 110.382,84
07/7/2025 2,5800 3,61% 2,5000 2,6300 2,5000 77.255 198.370,87
04/7/2025 2,4900 3,32% 2,4200 2,5000 2,4200 86.863 215.007,48
03/7/2025 2,4100 1,26% 2,3800 2,4200 2,3800 20.819 50.006,33
02/7/2025 2,3800 -0,83% 2,4000 2,4100 2,3500 23.942 56.769,40
01/7/2025 2,4000 1,27% 2,3700 2,4000 2,3500 33.781 80.244,62
30/6/2025 2,3700 1,28% 2,3500 2,3700 2,3200 28.156 66.041,76
27/6/2025 2,3400 1,30% 2,3100 2,4000 2,3100 42.892 101.131,63
26/6/2025 2,3100 -0,43% 2,3200 2,3400 2,2900 22.122 51.167,33
25/6/2025 2,3200 2,20% 2,2700 2,3400 2,2200 23.220 53.447,80
24/6/2025 2,2700 1,34% 2,2600 2,2800 2,2400 24.073 54.361,24
23/6/2025 2,2400 0,00% 2,1700 2,2400 2,1700 3.472 7.666,60
20/6/2025 2,2400 0,00% 2,2400 2,2500 2,2000 10.313 22.905,78
19/6/2025 2,2400 -0,88% 2,2200 2,2700 2,2200 7.793 17.396,98
18/6/2025 2,2600 -0,44% 2,2700 2,3300 2,2400 12.423 28.121,02
17/6/2025 2,2700 -2,99% 2,3300 2,3400 2,2600 13.293 30.489,65
16/6/2025 2,3400 0,86% 2,3200 2,4200 2,3000 45.751 108.856,60
13/6/2025 2,3200 -1,28% 2,3000 2,3400 2,3000 20.670 47.799,93
12/6/2025 2,3500 5,38% 2,2500 2,3900 2,2500 74.141 173.105,26
11/6/2025 2,2300 3,24% 2,1300 2,2300 2,1300 42.547 93.619,74
10/6/2025 2,1600 0,00% 2,1600 2,1600 2,1100 3.705 7.878,22
06/6/2025 2,1600 -0,46% 2,1700 2,1700 2,1300 3.165 6.830,55
05/6/2025 2,1700 0,00% 2,1400 2,1700 2,1400 4.090 8.806,90
04/6/2025 2,1700 0,93% 2,1500 2,1700 2,1500 3.536 7.644,35
03/6/2025 2,1500 -0,92% 2,1300 2,1600 2,1200 5.470 11.721,60
02/6/2025 2,1700 -0,91% 2,1800 2,1800 2,1300 3.483 7.524,98
30/5/2025 2,1900 0,92% 2,1300 2,1900 2,1300 4.251 9.255,66
29/5/2025 2,1700 0,46% 2,1500 2,1700 2,1200 9.498 20.298,46
28/5/2025 2,1600 -0,46% 2,1600 2,1700 2,1300 13.968 29.930,37
27/5/2025 2,1700 0,00% 2,1700 2,1700 2,1400 4.915 10.584,05
26/5/2025 2,1700 2,36% 2,1800 2,1800 2,1400 4.730 10.206,30
23/5/2025 2,1200 -2,75% 2,1500 2,1800 2,1000 8.216 17.533,54
22/5/2025 2,1800 0,00% 2,1600 2,1900 2,1500 5.826 12.642,20
21/5/2025 2,1800 -0,91% 2,1600 2,2000 2,1500 13.324 28.766,28
20/5/2025 2,2000 -0,90% 2,1700 2,2000 2,1600 6.349 13.803,25
19/5/2025 2,2200 0,00% 2,2200 2,2200 2,1600 6.060 13.306,24
16/5/2025 2,2200 0,00% 2,1600 2,2200 2,1600 3.002 6.586,08
15/5/2025 2,2200 0,45% 2,2300 2,2300 2,1500 11.575 25.462,42
14/5/2025 2,2100 1,38% 2,1800 2,2100 2,1800 7.972 17.605,16
13/5/2025 2,1800 0,00% 2,1800 2,1900 2,1800 1.250 2.725,40
12/5/2025 2,1800 1,40% 2,1900 2,2000 2,1000 5.450 11.682,89
09/5/2025 2,1500 -1,38% 2,1500 2,1900 2,1100 6.903 14.862,18
08/5/2025 2,1800 0,00% 2,1800 2,1800 2,1600 2.726 5.929,28
07/5/2025 2,1800 -0,46% 2,1600 2,1900 2,1400 18.260 39.726,50
06/5/2025 2,1900 -1,79% 2,1800 2,2000 2,1500 7.470 16.250,70
05/5/2025 2,2300 1,83% 2,2200 2,2300 2,1900 595 1.324,40
02/5/2025 2,1900 0,92% 2,2000 2,2200 2,1600 18.357 40.283,99
30/4/2025 2,1700 0,93% 2,1500 2,2400 2,1300 27.171 59.387,50
29/4/2025 2,1500 1,42% 2,1000 2,1600 2,1000 6.751 14.478,17
28/4/2025 2,1200 -0,47% 2,0900 2,1200 2,0900 1.660 3.502,90
25/4/2025 2,1300 1,43% 2,1400 2,1500 2,0900 3.506 7.452,13
24/4/2025 2,1000 -0,47% 2,0700 2,1000 2,0700 1.020 2.129,10
23/4/2025 2,1100 0,96% 2,1800 2,1800 2,0800 5.918 12.417,87
22/4/2025 2,0900 0,00% 2,0900 2,0900 2,0800 2.000 4.178,60
17/4/2025 2,0900 2,45% 2,0400 2,1000 2,0400 5.600 11.690,35
16/4/2025 2,0400 2,00% 2,0200 2,0400 1,9850 1.001 2.027,54
15/4/2025 2,0000 -0,50% 2,0100 2,0300 1,9750 3.780 7.495,15
14/4/2025 2,0100 1,26% 2,0100 2,0200 1,9900 3.245 6.505,68
11/4/2025 1,9850 -0,25% 1,9600 2,0000 1,9500 8.931 17.543,72
10/4/2025 1,9900 4,74% 2,0800 2,0800 1,9400 10.687 21.197,89
09/4/2025 1,9000 -7,32% 2,0000 2,0000 1,9000 20.571 39.668,08
08/4/2025 2,0500 4,59% 2,0400 2,0500 1,9800 7.584 15.263,93
07/4/2025 1,9600 -5,77% 1,9900 1,9900 1,9150 20.316 39.880,70
04/4/2025 2,0800 -2,80% 2,1000 2,1200 2,0400 11.163 23.007,44
03/4/2025 2,1400 -1,38% 2,1300 2,1700 2,1200 4.825 10.279,65
02/4/2025 2,1700 -0,46% 2,1800 2,1800 2,1300 535 1.151,00
01/4/2025 2,1800 0,46% 2,1700 2,1900 2,1300 1.752 3.792,94
31/3/2025 2,1700 -1,36% 2,1800 2,1800 2,1300 1.132 2.434,06
28/3/2025 2,2000 -1,79% 2,2500 2,2500 2,2000 6.440 14.293,24
27/3/2025 2,2400 -0,88% 2,2700 2,2700 2,2000 6.036 13.415,80
26/3/2025 2,2600 3,20% 2,2000 2,3000 2,2000 30.809 69.483,66
24/3/2025 2,1900 3,30% 2,1400 2,2000 2,1000 42.548 92.388,58
21/3/2025 2,1200 -0,47% 2,1000 2,1500 2,1000 3.678 7.782,34
20/3/2025 2,1300 -0,93% 2,1500 2,1500 2,1000 5.615 11.925,50
19/3/2025 2,1500 0,94% 2,1300 2,1600 2,1300 8.662 18.558,76
18/3/2025 2,1300 0,00% 2,1400 2,1400 2,1000 6.079 12.882,37
17/3/2025 2,1300 -0,47% 2,1400 2,1500 2,1100 4.705 10.002,28
14/3/2025 2,1400 0,47% 2,1400 2,1600 2,0900 5.901 12.505,38
13/3/2025 2,1300 0,00% 2,1400 2,1400 2,0900 3.172 6.701,43
12/3/2025 2,1300 0,47% 2,1400 2,1400 2,1100 16.592 35.278,78
11/3/2025 2,1200 -0,93% 2,1400 2,1600 2,1200 4.400 9.423,40
10/3/2025 2,1400 0,47% 2,1400 2,1500 2,1400 260 556,59
07/3/2025 2,1300 1,43% 2,1300 2,1400 2,1100 5.389 11.373,79
06/3/2025 2,1000 -1,87% 2,1500 2,1500 2,1000 6.560 13.946,00
05/3/2025 2,1400 -0,47% 2,1600 2,1600 2,1200 4.033 8.593,97
04/3/2025 2,1500 0,00% 2,1500 2,1500 2,1100 3.550 7.576,50
28/2/2025 2,1500 0,00% 2,1500 2,1600 2,1500 4.380 9.425,00
27/2/2025 2,1500 -0,92% 2,1100 2,1500 2,1000 3.465 7.371,57
26/2/2025 2,1700 -0,46% 2,1800 2,1800 2,1200 3.144 6.718,02
25/2/2025 2,1800 0,46% 2,1500 2,1900 2,1500 6.170 13.400,84
24/2/2025 2,1700 -0,46% 2,1700 2,1900 2,1400 3.426 7.409,67
21/2/2025 2,1800 -0,91% 2,2000 2,2000 2,1700 4.130 9.024,12
20/2/2025 2,2000 0,00% 2,1900 2,2000 2,1700 2.691 5.892,47
19/2/2025 2,2000 0,00% 2,2000 2,2000 2,1700 6.959 15.179,23
18/2/2025 2,2000 -0,45% 2,2300 2,2300 2,1800 11.756 25.850,90
17/2/2025 2,2100 -0,45% 2,1900 2,2400 2,1900 6.988 15.442,20
14/2/2025 2,2200 0,00% 2,2300 2,2300 2,2000 7.065 15.617,97
13/2/2025 2,2200 0,45% 2,2400 2,2400 2,1800 15.847 34.936,95
12/2/2025 2,2100 0,45% 2,2000 2,2200 2,2000 2.311 5.107,20
11/2/2025 2,2000 -0,45% 2,1900 2,2200 2,1800 4.730 10.361,99
10/2/2025 2,2100 -0,45% 2,2200 2,2200 2,1700 2.582 5.658,00
07/2/2025 2,2200 1,37% 2,2000 2,2200 2,1800 8.490 18.704,52
06/2/2025 2,1900 -0,45% 2,2000 2,2100 2,1800 6.842 15.048,64
05/2/2025 2,2000 0,00% 2,2200 2,2200 2,1800 3.532 7.780,96
04/2/2025 2,2000 3,77% 2,1500 2,2200 2,1200 10.818 23.533,84
03/2/2025 2,1200 -1,85% 2,1500 2,1500 2,0900 15.213 32.105,97
31/1/2025 2,1600 -1,82% 2,1900 2,2000 2,1600 7.191 15.678,88
30/1/2025 2,2000 -0,45% 2,2100 2,2300 2,1800 12.985 28.513,27
29/1/2025 2,2100 -0,45% 2,2100 2,2200 2,1800 14.516 31.963,85
28/1/2025 2,2200 -0,45% 2,2200 2,2300 2,2100 4.435 9.842,70
27/1/2025 2,2300 -0,45% 2,2400 2,2400 2,2100 7.676 17.034,53
24/1/2025 2,2400 0,45% 2,2200 2,2500 2,2000 26.969 59.783,47
23/1/2025 2,2300 -0,45% 2,2400 2,2400 2,2200 3.217 7.167,09
22/1/2025 2,2400 1,36% 2,2100 2,2400 2,2000 7.382 16.399,26
21/1/2025 2,2100 -1,34% 2,2400 2,2400 2,2100 4.648 10.358,25
20/1/2025 2,2400 -1,32% 2,2500 2,2500 2,2300 3.369 7.555,15
17/1/2025 2,2700 1,79% 2,2300 2,2900 2,2200 7.953 18.026,12
16/1/2025 2,2300 -0,89% 2,2500 2,2500 2,2100 4.798 10.655,45
15/1/2025 2,2500 -0,88% 2,2500 2,2600 2,1900 8.598 19.072,87
14/1/2025 2,2700 0,89% 2,2200 2,2700 2,2100 10.770 24.100,24
13/1/2025 2,2500 -2,17% 2,2700 2,2900 2,2400 8.891 20.066,88
10/1/2025 2,3000 -0,43% 2,2900 2,3100 2,2700 17.511 40.032,40
09/1/2025 2,3100 -1,70% 2,3400 2,3500 2,2800 15.895 36.726,71
08/1/2025 2,3500 2,17% 2,2900 2,3700 2,2900 22.727 52.957,25
07/1/2025 2,3000 -2,13% 2,3900 2,4000 2,3000 17.738 41.510,41
03/1/2025 2,3500 -3,29% 2,4200 2,4200 2,3500 32.440 76.941,34
02/1/2025 2,4300 4,29% 2,3200 2,4300 2,3200 34.630 82.143,83
31/12/2024 2,3300 5,91% 2,2200 2,3300 2,2200 43.550 100.061,58
30/12/2024 2,2000 -0,90% 2,1800 2,2500 2,1700 11.066 24.212,50
27/12/2024 2,2200 -0,45% 2,2000 2,2500 2,1700 8.952 19.744,99
24/12/2024 2,2300 0,00% 2,2000 2,3000 2,2000 60.859 137.686,00
23/12/2024 2,2300 2,29% 2,2000 2,3000 2,2000 60.859 137.686,00
20/12/2024 2,1800 2,83% 2,1100 2,1800 2,1100 8.835 18.989,30
19/12/2024 2,1200 -0,93% 2,1200 2,1200 2,0600 1.810 3.764,71
18/12/2024 2,1400 1,90% 2,1000 2,1600 2,0900 16.080 34.289,10
17/12/2024 2,1000 3,96% 2,0200 2,1200 2,0200 10.790 22.574,95
16/12/2024 2,0200 -1,94% 2,0600 2,0600 2,0200 1.770 3.576,28
13/12/2024 2,0600 0,98% 2,0000 2,0700 2,0000 3.365 6.896,54
12/12/2024 2,0400 0,99% 2,0200 2,0400 2,0000 6.520 13.139,40
11/12/2024 2,0200 0,00% 1,9800 2,0200 1,9750 6.268 12.538,32
10/12/2024 2,0200 -1,46% 2,0000 2,0500 2,0000 1.995 4.020,75
09/12/2024 2,0500 0,00% 2,0400 2,0500 1,9850 8.194 16.512,48
06/12/2024 2,0500 -0,97% 2,0800 2,0900 2,0300 3.827 7.894,11
05/12/2024 2,0700 4,02% 1,9900 2,1000 1,9800 6.650 13.607,48
04/12/2024 1,9900 0,00% 1,9900 2,0000 1,9800 6.025 11.991,45
03/12/2024 1,9900 0,51% 1,9800 2,0000 1,9700 2.216 4.387,88
02/12/2024 1,9800 -1,00% 2,0000 2,0100 1,9600 14.759 29.341,16
29/11/2024 2,0000 1,01% 1,9500 2,0000 1,9500 2.130 4.186,20
28/11/2024 1,9800 -0,25% 1,9300 1,9800 1,9300 4.976 9.715,34
27/11/2024 1,9850 -0,25% 1,9600 1,9850 1,9500 1.145 2.234,96
26/11/2024 1,9900 1,53% 1,9900 2,0000 1,9700 1.600 3.178,40
25/11/2024 1,9600 -1,01% 2,0700 2,0700 1,9400 4.067 7.970,79
22/11/2024 1,9800 0,51% 1,9700 1,9800 1,9550 2.705 5.312,60
21/11/2024 1,9700 -0,51% 1,9800 1,9800 1,9500 832 1.629,16
20/11/2024 1,9800 0,51% 1,9750 1,9800 1,9600 2.806 5.517,70
19/11/2024 1,9700 -2,96% 1,9700 1,9700 1,9150 2.176 4.260,97
18/11/2024 2,0300 1,00% 1,9900 2,0500 1,9800 5.642 11.296,71
15/11/2024 2,0100 -0,50% 2,0100 2,0200 1,9850 9.577 19.200,26
14/11/2024 2,0200 0,00% 2,0000 2,0200 2,0000 5.890 11.803,70
13/11/2024 2,0200 -1,46% 2,0400 2,0500 2,0000 1.200 2.434,33
12/11/2024 2,0500 0,99% 1,9800 2,0500 1,9750 5.742 11.546,46
11/11/2024 2,0300 2,01% 1,9900 2,0300 1,9650 11.437 22.843,60
08/11/2024 1,9900 -1,49% 2,0200 2,0200 1,9900 1.310 2.621,40
07/11/2024 2,0200 0,00% 2,0200 2,0200 1,9800 5.111 10.172,56
06/11/2024 2,0200 0,00% 2,0200 2,0500 2,0000 1.293 2.603,54
05/11/2024 2,0200 2,02% 1,9800 2,0200 1,9800 2.867 5.713,44
04/11/2024 1,9800 -0,25% 1,9800 1,9800 1,9800 954 1.888,92
01/11/2024 1,9850 0,25% 1,9800 2,0000 1,9800 4.209 8.350,76
31/10/2024 1,9800 1,02% 1,9600 1,9800 1,9500 3.645 7.152,63
30/10/2024 1,9600 -2,49% 2,0000 2,0000 1,9600 7.373 14.526,79
29/10/2024 2,0100 -0,50% 2,0200 2,0200 1,9900 2.432 4.897,21
25/10/2024 2,0200 -1,46% 2,0500 2,0500 1,9900 6.398 12.827,47
24/10/2024 2,0500 0,00% 2,0500 2,0500 2,0200 2.226 4.516,80
23/10/2024 2,0500 0,00% 2,0500 2,0500 2,0300 4.923 10.060,92
22/10/2024 2,0500 -2,38% 2,0700 2,0800 2,0300 11.535 23.663,61
21/10/2024 2,1000 -1,87% 2,1400 2,1400 2,1000 5.754 12.153,56
18/10/2024 2,1400 -0,47% 2,1700 2,1700 2,1100 12.142 25.927,04
17/10/2024 2,1500 4,88% 2,0400 2,1500 2,0400 28.393 59.897,43
16/10/2024 2,0500 3,54% 1,9600 2,0500 1,9600 10.298 20.639,51
15/10/2024 1,9800 1,02% 1,9600 1,9800 1,9400 4.248 8.372,27
14/10/2024 1,9600 0,00% 1,9600 1,9900 1,9300 4.501 8.775,90
11/10/2024 1,9600 -0,51% 1,9500 1,9600 1,9300 2.435 4.739,77
10/10/2024 1,9700 0,00% 1,9700 1,9700 1,9500 2.520 4.922,64
09/10/2024 1,9700 1,29% 1,9700 2,0000 1,9400 3.550 7.019,97
08/10/2024 1,9450 -1,77% 1,9700 1,9700 1,9400 11.070 21.573,61
07/10/2024 1,9800 -0,25% 2,0000 2,0000 1,9600 4.474 8.859,82
04/10/2024 1,9850 0,00% 1,9900 1,9900 1,9650 3.994 7.891,59