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

Απώλειες γα τέταρτη ημέρα ο S&P 500 - Η Τεχνητή νοημοσύνη "πλήγωσε" τον Nasdaq

Το σχέδιο του ΥΠΕΘΟ για νέα αναβάθμιση από τους οίκους το 2026

Bloomberg: Ο Ερντογάν ζητά από τον Πούτιν να πάρει πίσω τους S-400 για να ξεμπλοκάρει την αγορά των F-35

Μύθος ότι το ρωσικό αέριο είναι πολύ φθηνότερο του LNG

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

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,1000€

0,1000 (0,67 %)
  • Άνοιγμα 15,0500
  • Υψηλό 15,1000
  • Χαμηλό 15,0000
  • Όγκος 2.154
  • Τζίρος 32.497 €
  • Πράξεις 39
  • Αγοραστές 15,0500 x 11
  • Πωλητές 15,1000 x 715
  • Κεφαλαιοποίηση 299.959.779 €
  • Υψηλό Εβδ. 15,1000
  • Υψηλό Μήνα 15,1000
  • Υψηλό 52 εβδ. 15,6500
  • Χαμηλό Εβδ. 15,0000
  • Χαμηλό Μήνα 14,9000
  • Χαμηλό 52 εβδ. 13,5500
  • Αρ. Μετοχών 19.864.886

Ιστορικά κλεισίματα μετοχής ελλ

/finance/exporthistorycloses?symbol=%CE%B5%CE%BB%CE%BB&key=-1003250329
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
17/12/2025 15,1000 0,67% 15,0500 15,1000 15,0000 2.154 32.497,20
16/12/2025 15,0000 0,00% 15,1000 15,1000 15,0000 1.977 29.680,60
15/12/2025 15,0000 0,00% 15,0000 15,0000 14,9000 3.003 44.962,80
12/12/2025 15,0000 -0,66% 15,1000 15,1000 15,0000 1.257 18.895,10
11/12/2025 15,1000 0,67% 14,9500 15,1000 14,9000 9.399 140.646,05
10/12/2025 15,0000 0,00% 15,0500 15,0500 14,8500 5.675 84.736,05
09/12/2025 15,0000 0,33% 15,0500 15,0500 14,9000 2.149 32.061,65
08/12/2025 14,9500 0,34% 14,9500 15,0500 14,9000 4.237 63.296,85
05/12/2025 14,9000 0,00% 14,9500 15,0000 14,8500 6.669 99.307,20
04/12/2025 14,9000 0,00% 15,0000 15,0500 14,8500 2.413 36.086,90
03/12/2025 14,9000 0,00% 15,0000 15,0500 14,9000 3.906 58.474,40
02/12/2025 14,9000 0,00% 15,0000 15,0000 14,9000 2.707 40.548,35
01/12/2025 14,9000 0,00% 15,0000 15,0500 14,8500 5.768 86.385,00
28/11/2025 14,9000 -0,33% 15,0000 15,0000 14,9000 1.890 28.290,80
27/11/2025 14,9500 -0,33% 14,8500 15,0000 14,8500 1.908 28.457,30
26/11/2025 15,0000 0,67% 15,0000 15,0500 14,9000 3.755 56.258,70
25/11/2025 14,9000 0,00% 15,0500 15,0500 14,9000 3.603 53.814,40
24/11/2025 14,9000 -0,33% 14,9500 15,1000 14,8000 3.134 46.685,75
21/11/2025 14,9500 -0,66% 14,8000 15,2000 14,8000 3.001 45.017,05
20/11/2025 15,0500 0,00% 15,2000 15,2000 14,9000 1.321 19.726,00
19/11/2025 15,0500 0,33% 15,1000 15,1000 14,9000 2.465 36.939,00
18/11/2025 15,0000 -0,33% 14,9000 15,1500 14,8500 3.230 48.522,70
17/11/2025 15,0500 0,00% 14,9500 15,1000 14,9500 3.263 49.037,45
14/11/2025 15,0500 -0,99% 15,0000 15,1000 14,9500 3.068 46.056,35
13/11/2025 15,2000 2,01% 14,9000 15,2000 14,9000 9.646 145.779,60
12/11/2025 14,9000 -0,67% 14,7500 15,1000 14,7500 11.129 166.758,25
11/11/2025 15,0000 1,01% 14,6500 15,0000 14,6500 9.019 134.298,30
10/11/2025 14,8500 1,02% 14,8000 14,9000 14,6500 7.803 115.072,60
07/11/2025 14,7000 -1,01% 14,7500 14,9500 14,6500 13.741 202.386,20
06/11/2025 14,8500 -1,00% 15,0000 15,0000 14,8000 5.313 79.333,80
05/11/2025 15,0000 0,33% 14,9500 15,1000 14,8000 4.297 64.232,95
04/11/2025 14,9500 0,00% 14,8000 15,0000 14,8000 10.163 151.612,05
03/11/2025 14,9500 0,67% 15,0000 15,0000 14,7500 1.565 23.310,45
31/10/2025 14,8500 -0,67% 15,0000 15,0000 14,8000 2.267 33.625,10
30/10/2025 14,9500 0,34% 15,0000 15,0000 14,8500 1.993 29.721,30
29/10/2025 14,9000 -0,33% 14,8000 15,0500 14,8000 3.807 57.041,70
27/10/2025 14,9500 0,67% 14,9500 15,0000 14,8000 2.027 30.133,90
24/10/2025 14,8500 0,00% 15,0000 15,0000 14,8000 3.135 46.878,40
23/10/2025 14,8500 -0,34% 14,9000 14,9500 14,6000 10.756 158.984,70
22/10/2025 14,9000 0,00% 14,9000 14,9000 14,6000 9.668 142.829,40
21/10/2025 14,9000 1,36% 14,6500 14,9500 14,6500 3.430 50.777,50
20/10/2025 14,7000 0,34% 14,8000 14,9500 14,6500 4.438 65.711,95
17/10/2025 14,6500 -1,35% 14,8000 15,0000 14,6500 21.040 310.053,30
16/10/2025 14,8500 -0,34% 15,0500 15,0500 14,8500 8.532 127.532,65
15/10/2025 14,9000 -1,00% 15,0000 15,0500 14,8000 11.518 172.008,30
14/10/2025 15,0500 0,33% 15,0000 15,1500 14,9500 5.894 88.533,85
13/10/2025 15,0000 -1,32% 14,9500 15,2000 14,9500 9.050 136.075,85
10/10/2025 15,2000 0,66% 15,0000 15,3000 14,9500 6.105 92.027,75
09/10/2025 15,1000 0,33% 15,0500 15,2000 15,0000 7.791 117.160,50
08/10/2025 15,0500 -0,33% 15,0500 15,1500 15,0000 2.829 42.580,10
07/10/2025 15,1000 0,33% 15,0500 15,1500 15,0500 5.037 75.850,50
06/10/2025 15,0500 0,00% 15,0000 15,1000 14,9500 3.260 48.999,65
03/10/2025 15,0500 0,33% 15,0000 15,1000 14,9500 3.895 58.425,15
02/10/2025 15,0000 -0,66% 15,1000 15,1000 15,0000 4.695 70.668,35
01/10/2025 15,1000 0,00% 15,0000 15,1000 15,0000 2.399 36.097,10
30/9/2025 15,1000 0,00% 15,1000 15,2000 15,0000 652 9.832,10
29/9/2025 15,1000 0,33% 15,1000 15,2000 15,0500 5.486 83.032,10
26/9/2025 15,0500 0,33% 15,1000 15,1000 14,9000 1.913 28.609,95
25/9/2025 15,0000 0,33% 15,0000 15,1000 14,9500 2.276 34.121,40
24/9/2025 14,9500 -1,32% 15,0500 15,1000 14,9500 4.220 63.188,70
23/9/2025 15,1500 0,66% 15,1500 15,1500 15,0500 370 5.602,15
22/9/2025 15,0500 0,33% 15,0000 15,1500 15,0000 1.557 23.406,25
19/9/2025 15,0000 -0,99% 15,0000 15,2000 15,0000 3.668 55.397,35
18/9/2025 15,1500 0,66% 15,1500 15,2000 15,0000 3.960 59.828,95
17/9/2025 15,0500 -0,99% 15,2000 15,2000 15,0500 2.378 35.931,70
16/9/2025 15,2000 1,67% 14,9500 15,2000 14,9500 5.120 76.937,10
15/9/2025 14,9500 -2,61% 15,2000 15,3000 14,9500 9.026 135.835,90
12/9/2025 15,3500 0,99% 15,2000 15,4000 15,1000 5.109 77.590,45
11/9/2025 15,2000 0,00% 15,0000 15,6000 15,0000 5.710 87.722,55
10/9/2025 15,2000 1,33% 15,1500 15,2000 15,0000 4.790 72.447,90
09/9/2025 15,0000 -1,32% 15,0000 15,1500 15,0000 1.371 20.668,80
08/9/2025 15,2000 0,00% 15,2000 15,2500 14,9000 5.853 88.567,95
05/9/2025 15,2000 -0,33% 15,2500 15,3000 15,0000 4.916 74.881,95
04/9/2025 15,2500 0,00% 15,2500 15,3000 14,9500 5.585 83.979,20
03/9/2025 15,2500 0,33% 15,0000 15,3000 14,9000 3.059 46.469,25
02/9/2025 15,2000 0,00% 15,3000 15,4000 14,8000 8.580 129.147,45
01/9/2025 15,2000 -0,65% 15,3000 15,4000 15,1500 1.623 24.788,70
29/8/2025 15,3000 0,33% 15,5000 15,5000 15,1500 6.321 96.780,40
28/8/2025 15,2500 0,00% 15,4000 15,4000 15,1500 6.139 93.722,20
27/8/2025 15,2500 -0,65% 15,3500 15,5000 15,2500 7.568 115.799,85
26/8/2025 15,3500 -0,32% 15,6000 15,7000 15,3500 9.609 149.238,70
25/8/2025 15,4000 -1,60% 15,5000 15,8000 15,3000 8.937 138.331,45
22/8/2025 15,6500 1,29% 15,6000 15,6500 15,5000 9.094 141.776,00
21/8/2025 15,4500 0,98% 15,4000 15,6500 15,2500 6.005 92.723,90
20/8/2025 15,3000 0,33% 15,2000 15,3500 15,2000 4.757 72.702,95
19/8/2025 15,2500 -0,65% 15,3000 15,3500 15,2000 2.198 33.591,20
18/8/2025 15,3500 -0,65% 15,3000 15,3500 15,3000 976 14.967,30
14/8/2025 15,4500 -0,32% 15,5000 15,5000 15,3500 5.559 85.745,55
13/8/2025 15,5000 0,98% 15,3500 15,6000 15,2000 14.908 230.533,85
12/8/2025 15,3500 -0,32% 15,4000 15,4000 15,1500 2.095 32.141,40
11/8/2025 15,4000 0,33% 15,3500 15,4500 15,0000 16.900 258.551,00
08/8/2025 15,3500 -0,32% 15,4000 15,6000 15,3500 5.104 78.563,00
07/8/2025 15,4000 1,32% 15,2000 15,6000 15,2000 15.974 245.207,25
06/8/2025 15,2000 0,33% 15,1500 15,2500 15,1500 16.606 252.152,65
05/8/2025 15,1500 2,02% 15,0500 15,1500 15,0000 10.754 161.537,20
04/8/2025 14,8500 -0,34% 14,9000 15,0500 14,7500 1.796 26.707,00
01/8/2025 14,9000 -1,32% 15,0000 15,1000 14,9000 7.679 115.025,30
31/7/2025 15,1000 0,00% 15,1500 15,2000 15,0000 8.544 129.488,25
30/7/2025 15,1000 0,33% 15,0000 15,2000 15,0000 8.391 126.578,80
29/7/2025 15,0500 0,33% 15,2000 15,2000 14,9000 1.804 27.161,45
28/7/2025 15,0000 -0,99% 15,2500 15,2500 14,8000 7.142 107.341,55
25/7/2025 15,1500 3,41% 14,8000 15,2000 14,6500 15.818 237.157,95
24/7/2025 14,6500 0,00% 14,8000 14,9000 14,5000 2.430 35.729,15
23/7/2025 14,6500 0,00% 14,7000 14,8000 14,6500 5.272 77.538,80
22/7/2025 14,6500 -0,34% 14,6000 14,7000 14,5500 5.282 77.272,50
21/7/2025 14,7000 0,34% 14,6500 14,7500 14,5000 2.923 42.859,65
18/7/2025 14,6500 -1,01% 14,9000 14,9000 14,5500 4.555 66.882,15
17/7/2025 14,8000 0,68% 14,7000 14,9000 14,7000 2.077 30.764,15
16/7/2025 14,7000 -2,00% 14,7500 14,9500 14,6500 8.094 119.559,95
15/7/2025 15,0000 0,67% 14,9000 15,1000 14,9000 7.910 118.480,40
14/7/2025 14,9000 0,68% 14,9500 14,9500 14,6500 7.057 104.381,20
11/7/2025 14,8000 -1,66% 15,3000 15,3000 14,8000 17.485 262.802,05
10/7/2025 15,0500 1,69% 14,8000 15,3500 14,8000 42.569 644.748,10
09/7/2025 14,8000 3,86% 14,2000 14,8500 14,2000 40.266 587.941,50
08/7/2025 14,2500 0,35% 14,2500 14,2500 14,1000 6.186 87.629,00
07/7/2025 14,2000 -0,35% 14,2000 14,3000 14,1000 3.611 51.343,40
04/7/2025 14,2500 0,00% 14,1000 14,2500 14,1000 1.862 26.505,90
03/7/2025 14,2500 0,35% 14,1500 14,2500 14,0500 8.599 121.661,75
02/7/2025 14,2000 1,07% 13,9000 14,2000 13,9000 8.274 117.197,65
01/7/2025 14,0500 -0,35% 14,0500 14,0500 13,9000 2.119 29.637,70
30/6/2025 14,1000 0,36% 13,8500 14,1000 13,8500 17.217 240.125,50
27/6/2025 14,0500 0,00% 13,9000 14,0500 13,8500 9.373 130.435,90
26/6/2025 14,0500 0,00% 13,8500 14,1000 13,8500 7.688 107.677,30
25/6/2025 14,0500 1,08% 13,8500 14,1000 13,8500 15.136 211.613,45
24/6/2025 13,9000 0,00% 13,8000 14,0000 13,7000 12.341 171.150,00
23/6/2025 13,9000 0,36% 13,8500 13,9000 13,7000 4.075 56.260,00
20/6/2025 13,8500 -1,07% 13,9500 14,0000 13,8500 2.448 34.198,50
19/6/2025 14,0000 0,00% 13,9500 14,0000 13,7500 5.603 77.828,60
18/6/2025 14,0000 0,00% 13,8500 14,0000 13,8000 8.060 111.725,15
17/6/2025 14,0000 -0,71% 14,0000 14,0500 13,8000 8.318 115.847,35
16/6/2025 14,1000 0,71% 14,0000 14,1000 13,8500 8.929 125.075,25
13/6/2025 14,0000 -0,36% 13,8500 14,0500 13,7500 7.503 104.502,00
12/6/2025 14,0500 0,36% 13,9500 14,1000 13,9000 4.559 63.748,20
11/6/2025 14,0000 -0,36% 14,0000 14,1000 13,9500 3.038 42.631,65
10/6/2025 14,0500 0,36% 14,0000 14,0500 13,9500 1.740 24.381,80
06/6/2025 14,0000 0,36% 13,8500 14,1000 13,8500 2.847 39.823,30
05/6/2025 13,9500 0,36% 13,8500 14,0500 13,8000 4.554 63.416,00
04/6/2025 13,9000 0,00% 13,9000 14,1000 13,9000 5.489 77.000,70
03/6/2025 13,9000 -0,36% 14,0000 14,0500 13,8000 4.440 61.802,75
02/6/2025 13,9500 -0,36% 14,0500 14,0500 13,9000 3.295 46.124,05
30/5/2025 14,0000 -0,71% 14,1000 14,1000 13,9000 4.244 59.271,20
29/5/2025 14,1000 0,00% 14,1000 14,2500 14,0500 7.487 105.627,80
28/5/2025 14,1000 1,44% 13,9000 14,1500 13,9000 24.893 349.709,65
27/5/2025 13,9000 0,00% 13,9000 13,9500 13,8000 4.061 56.303,45
26/5/2025 13,9000 0,36% 13,8000 13,9000 13,7500 10.807 149.446,50
23/5/2025 13,8500 -1,77% 14,0500 14,0500 13,7000 11.719 162.739,20
22/5/2025 14,1000 1,44% 13,8000 14,1500 13,7000 6.218 86.907,30
21/5/2025 13,9000 0,72% 13,7500 13,9500 13,7500 9.549 132.095,15
20/5/2025 13,8000 0,36% 13,8500 13,8500 13,8000 3.813 52.679,40
19/5/2025 13,7500 -0,36% 13,8500 13,8500 13,7000 3.644 50.189,85
16/5/2025 13,8000 0,73% 13,7000 13,8500 13,6500 4.611 63.312,40
15/5/2025 13,7000 -1,08% 13,6500 13,8500 13,6500 8.518 116.773,20
14/5/2025 13,8500 1,09% 13,7000 13,9000 13,6000 10.917 149.607,35
13/5/2025 13,7000 -0,36% 13,8500 13,8500 13,6500 4.126 56.696,95
12/5/2025 13,7500 0,36% 13,7000 13,8000 13,6000 9.450 129.372,85
09/5/2025 13,7000 0,37% 13,7000 13,7500 13,6000 5.947 81.420,70
08/5/2025 13,6500 -1,09% 13,8000 13,8500 13,6000 10.093 138.235,50
07/5/2025 13,8000 1,10% 13,8000 13,8000 13,6000 2.127 29.086,00
06/5/2025 13,6500 -1,09% 13,8000 13,8500 13,6000 11.808 162.084,50
05/5/2025 13,8000 0,00% 13,8000 13,9000 13,7000 9.151 126.103,05
02/5/2025 13,8000 0,73% 13,7000 13,9000 13,6500 9.429 129.743,60
30/4/2025 13,7000 -0,72% 13,7000 13,8500 13,6500 7.948 109.154,15
29/4/2025 13,8000 0,36% 13,7500 13,9000 13,7000 5.379 73.937,10
28/4/2025 13,7500 -0,72% 13,8500 13,9000 13,7500 4.223 58.280,05
25/4/2025 13,8500 0,36% 13,9000 13,9000 13,7000 7.371 101.843,25
24/4/2025 13,8000 -1,43% 14,0000 14,0000 13,7000 9.674 133.962,80
23/4/2025 14,0000 -3,78% 13,9500 14,0500 13,9000 16.624 232.029,00
22/4/2025 14,5500 1,75% 14,4000 14,8000 14,3000 19.676 288.179,45
17/4/2025 14,3000 -0,69% 14,4000 14,4000 14,2500 2.812 40.388,00
16/4/2025 14,4000 0,35% 14,3500 14,5000 14,3000 2.488 35.768,40
15/4/2025 14,3500 0,00% 14,3500 14,5000 14,2500 6.333 91.170,10
14/4/2025 14,3500 1,06% 14,4500 14,4500 14,1000 3.604 51.622,40
11/4/2025 14,2000 0,00% 14,2000 14,2500 14,0000 3.730 52.587,30
10/4/2025 14,2000 3,65% 14,0000 14,4500 14,0000 17.125 243.269,80
09/4/2025 13,7000 -2,14% 14,0000 14,0000 13,5000 15.606 213.488,90
08/4/2025 14,0000 3,32% 13,8500 14,0500 13,5000 15.249 211.781,70
07/4/2025 13,5500 -5,24% 13,9000 14,0000 13,1500 44.674 602.659,50
04/4/2025 14,3000 -1,38% 14,4000 14,4000 14,0000 29.713 422.830,60
03/4/2025 14,5000 -1,02% 14,6000 14,6500 14,5000 6.019 87.489,00
02/4/2025 14,6500 0,00% 14,5500 14,6500 14,4500 8.848 128.616,05
01/4/2025 14,6500 0,34% 14,6500 14,6500 14,5000 9.230 134.501,90
31/3/2025 14,6000 -1,02% 14,5500 14,7000 14,5000 7.784 113.410,80
28/3/2025 14,7500 0,34% 14,7000 14,8500 14,6000 9.550 141.001,20
27/3/2025 14,7000 -1,01% 14,8500 14,8500 14,6000 4.089 60.395,75
26/3/2025 14,8500 1,71% 14,4500 14,9000 14,4500 13.567 199.892,65
24/3/2025 14,6000 0,34% 14,5000 14,8500 14,4500 6.066 89.122,85
21/3/2025 14,5500 0,00% 14,5500 14,6000 14,5000 3.852 55.945,15
20/3/2025 14,5500 0,00% 14,6000 14,6000 14,4000 4.515 65.498,05
19/3/2025 14,5500 -0,68% 14,6000 14,6500 14,5000 2.555 37.186,35
18/3/2025 14,6500 1,38% 14,5500 14,7000 14,5000 8.301 120.965,40
17/3/2025 14,4500 -1,70% 14,5500 14,7000 14,2000 19.886 287.162,00
14/3/2025 14,7000 0,00% 14,5500 14,7000 14,5500 10.688 156.055,50
13/3/2025 14,7000 0,34% 14,6500 14,7000 14,5000 2.181 31.838,40
12/3/2025 14,6500 0,00% 14,6500 14,7500 14,4000 12.586 183.144,95
11/3/2025 14,6500 0,34% 14,5000 14,7000 14,5000 264 3.849,40
10/3/2025 14,6000 -1,35% 14,8000 14,9500 14,1000 7.119 103.192,75
07/3/2025 14,8000 0,00% 14,6500 14,8000 14,6500 2.365 34.831,05
06/3/2025 14,8000 -0,34% 14,8000 14,8000 14,6500 2.678 39.588,55
05/3/2025 14,8500 0,68% 14,8000 14,9500 14,6000 8.209 121.831,85
04/3/2025 14,7500 0,68% 14,6500 14,9000 14,6500 5.254 77.609,20
28/2/2025 14,6500 0,00% 14,7500 15,0000 14,6000 4.515 66.743,50
27/2/2025 14,6500 0,00% 14,6500 14,6500 14,4500 2.208 32.131,75
26/2/2025 14,6500 0,00% 14,7000 14,7000 14,4000 7.021 102.004,70
25/2/2025 14,6500 0,00% 14,6000 14,7500 14,5000 7.370 107.845,95
24/2/2025 14,6500 -1,01% 14,8500 14,8500 14,6000 3.897 57.285,00
21/2/2025 14,8000 -1,33% 14,9000 14,9000 14,7000 11.582 170.975,50
20/2/2025 15,0000 1,01% 14,7500 15,0500 14,7500 21.376 318.078,60
19/2/2025 14,8500 0,68% 14,6500 14,9000 14,6500 7.877 116.697,45
18/2/2025 14,7500 1,37% 14,6500 14,7500 14,5500 5.903 86.686,45
17/2/2025 14,5500 -0,34% 14,6000 14,7000 14,4500 4.245 61.814,15
14/2/2025 14,6000 0,00% 14,5000 14,6000 14,4500 6.964 101.010,45
13/2/2025 14,6000 0,69% 14,3500 14,6500 14,3000 7.503 108.840,70
12/2/2025 14,5000 0,00% 14,3500 14,5000 14,3500 1.800 26.047,50
11/2/2025 14,5000 -0,34% 14,5500 14,5500 14,3000 3.431 49.689,75
10/2/2025 14,5500 0,34% 14,5000 14,6000 14,4000 1.467 21.317,80
07/2/2025 14,5000 -0,34% 14,5000 14,5000 14,3000 6.586 94.915,00
06/2/2025 14,5500 0,69% 14,5000 14,6000 14,4000 3.343 48.457,15
05/2/2025 14,4500 0,00% 14,5500 14,5500 14,4000 2.886 41.737,75
04/2/2025 14,4500 0,35% 14,3000 14,6000 14,3000 4.485 65.177,10
03/2/2025 14,4000 -0,35% 14,3000 14,5500 14,3000 9.947 143.470,60
31/1/2025 14,4500 -0,34% 14,7000 14,7000 14,4500 1.382 20.125,55
30/1/2025 14,5000 0,35% 14,4000 14,7000 14,4000 4.067 59.355,15
29/1/2025 14,4500 0,70% 14,4000 14,6000 14,4000 1.010 14.587,90
28/1/2025 14,3500 -0,69% 14,4500 14,6500 14,3500 2.329 33.664,80
27/1/2025 14,4500 -0,69% 14,5500 14,7000 14,4500 888 12.870,20
24/1/2025 14,5500 1,39% 14,6000 14,7000 14,3000 3.716 54.061,95
23/1/2025 14,3500 1,41% 14,1000 14,7500 14,1000 4.322 62.700,05
22/1/2025 14,1500 -0,35% 14,2000 14,4000 14,1000 5.901 83.860,35
21/1/2025 14,2000 0,71% 13,9500 14,2500 13,9000 10.100 141.667,00
20/1/2025 14,1000 -2,08% 14,4000 14,6000 14,0500 34.664 492.774,90
17/1/2025 14,4000 -2,04% 14,8000 14,8500 14,4000 14.843 215.749,00
16/1/2025 14,7000 0,68% 14,6000 14,7500 14,6000 6.184 91.085,25
15/1/2025 14,6000 -0,68% 14,5500 14,7500 14,5500 6.781 99.157,70
14/1/2025 14,7000 0,34% 14,8000 14,8000 14,5500 6.321 92.932,20
13/1/2025 14,6500 0,00% 14,4000 14,8500 14,4000 3.021 44.351,45
10/1/2025 14,6500 0,00% 14,6500 14,7500 14,6000 3.115 45.738,75
09/1/2025 14,6500 -0,34% 14,7000 14,7500 14,4000 5.894 85.934,40
08/1/2025 14,7000 -1,01% 14,8500 14,8500 14,6000 951 13.994,85
07/1/2025 14,8500 0,34% 14,7000 14,9000 14,5000 12.453 183.096,20
03/1/2025 14,8000 1,02% 14,8000 14,8500 14,6500 6.078 89.846,85
02/1/2025 14,6500 0,34% 14,8000 14,8000 14,6000 2.715 39.910,05
31/12/2024 14,6000 -1,02% 14,7000 14,8000 14,6000 5.248 77.124,90
30/12/2024 14,7500 0,00% 14,7500 14,9000 14,6000 6.671 98.444,40
27/12/2024 14,7500 -0,34% 14,8000 14,8000 14,6000 6.562 96.445,75
24/12/2024 14,8000 0,00% 14,5000 15,0000 14,5000 15.025 221.791,30
23/12/2024 14,8000 2,07% 14,5000 15,0000 14,5000 15.025 221.791,30
20/12/2024 14,5000 1,75% 14,3000 14,5500 14,3000 14.110 204.326,10
19/12/2024 14,2500 0,71% 14,1500 14,3000 14,1000 2.109 29.934,80
18/12/2024 14,1500 -0,70% 14,1000 14,3500 14,1000 5.438 77.535,65
17/12/2024 14,2500 0,00% 14,0500 14,3000 14,0500 5.091 72.279,45
16/12/2024 14,2500 1,06% 14,1000 14,3500 14,0500 6.311 89.803,25
13/12/2024 14,1000 0,71% 14,0000 14,2000 14,0000 5.067 71.311,10
12/12/2024 14,0000 -1,06% 14,2500 14,2500 13,9000 5.421 76.138,05
11/12/2024 14,1500 -0,70% 14,1500 14,2000 13,9000 3.603 50.688,10
10/12/2024 14,2500 0,35% 14,2000 14,3500 14,0000 7.768 109.973,75
09/12/2024 14,2000 4,41% 13,6000 14,4000 13,6000 27.599 388.350,80
06/12/2024 13,6000 2,26% 13,4000 13,8500 13,3000 19.191 261.866,10
05/12/2024 13,3000 0,00% 13,2000 13,5500 13,2000 19.088 254.000,10
04/12/2024 13,3000 1,92% 13,2000 13,3000 13,0500 11.788 155.048,95
03/12/2024 13,0500 -1,14% 13,2000 13,2500 13,0000 26.844 350.816,90
02/12/2024 13,2000 0,76% 13,1500 13,3000 13,0500 13.323 174.798,95
29/11/2024 13,1000 -0,76% 13,2000 13,2500 13,1000 2.439 32.095,10
28/11/2024 13,2000 0,00% 13,2000 13,2500 13,1000 5.609 73.794,15
27/11/2024 13,2000 -0,38% 13,2500 13,2500 13,1000 4.549 59.820,10
26/11/2024 13,2500 1,15% 13,2500 13,4500 13,1500 8.314 110.037,80
25/11/2024 13,1000 0,00% 13,4000 13,4000 13,0500 8.625 113.317,45
22/11/2024 13,1000 -1,87% 13,3000 13,4500 13,1000 13.216 173.578,00
21/11/2024 13,3500 1,52% 13,3500 13,5500 13,2000 12.014 160.401,35
20/11/2024 13,1500 0,38% 13,2000 13,3500 13,1500 5.316 70.261,60
19/11/2024 13,1000 -1,50% 13,3000 13,3500 13,1000 6.769 89.005,85
18/11/2024 13,3000 0,38% 13,3000 13,3000 13,1500 14.688 193.837,75
15/11/2024 13,2500 -0,75% 13,3500 13,4500 13,2500 997 13.250,75
14/11/2024 13,3500 1,14% 13,2000 13,4000 13,1500 5.073 67.362,90
13/11/2024 13,2000 -0,38% 13,2000 13,4000 13,2000 9.039 119.799,85
12/11/2024 13,2500 0,38% 13,2000 13,3500 13,1500 11.019 145.824,55
11/11/2024 13,2000 0,76% 13,2500 13,2500 13,1500 6.712 88.667,50
08/11/2024 13,1000 0,00% 13,1000 13,2500 13,1000 5.299 69.607,55
07/11/2024 13,1000 0,00% 13,1500 13,3000 13,1000 2.729 35.959,30
06/11/2024 13,1000 0,00% 13,3500 13,4000 13,0500 15.851 207.799,80
05/11/2024 13,1000 0,00% 13,1000 13,2500 13,0500 5.220 68.413,70
04/11/2024 13,1000 -0,76% 13,4500 13,4500 13,0500 8.173 107.465,50
01/11/2024 13,2000 0,00% 13,4000 13,4000 13,1000 6.025 79.311,10
31/10/2024 13,2000 0,00% 13,2000 13,3500 13,0500 13.962 183.832,45
30/10/2024 13,2000 -1,12% 13,4500 13,5500 13,1500 10.272 136.158,90
29/10/2024 13,3500 1,14% 13,4500 13,4500 13,2000 1.236 16.411,30
25/10/2024 13,2000 0,00% 13,2500 13,4000 13,2000 8.901 117.793,00
24/10/2024 13,2000 0,00% 13,1500 13,4500 13,1500 6.027 80.070,90
23/10/2024 13,2000 -1,12% 13,4000 13,4000 13,2000 3.102 41.194,80
22/10/2024 13,3500 -1,11% 13,4000 13,6500 13,3500 10.369 139.930,85
21/10/2024 13,5000 1,89% 13,2500 13,5500 13,2500 5.636 75.363,10
18/10/2024 13,2500 0,00% 13,3500 13,4000 13,2500 1.725 22.998,75
17/10/2024 13,2500 0,38% 13,3000 13,3000 13,2500 702 9.307,60
16/10/2024 13,2000 0,00% 13,1500 13,3500 13,1500 2.754 36.462,00
15/10/2024 13,2000 0,38% 13,1000 13,2000 13,1000 6.463 84.978,65
14/10/2024 13,1500 0,38% 13,1000 13,2500 13,0500 7.762 101.946,10
11/10/2024 13,1000 -0,76% 13,3500 13,3500 13,1000 13.377 176.023,70
10/10/2024 13,2000 0,38% 13,3500 13,3500 13,1500 3.050 40.318,20
09/10/2024 13,1500 -0,38% 13,3500 13,3500 13,1500 2.403 31.695,60
08/10/2024 13,2000 0,76% 13,2000 13,2500 13,1000 9.848 129.410,95
07/10/2024 13,1000 0,00% 13,4000 13,4500 13,1000 12.671 167.146,00