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

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,8980€

0,0140 (0,74 %)
  • Άνοιγμα 1,8900
  • Υψηλό 1,9120
  • Χαμηλό 1,8800
  • Όγκος 597.047
  • Τζίρος 1.134.522 €
  • Πράξεις 839
  • Αγοραστές
  • Πωλητές 1,8980 x 4.628
  • Κεφαλαιοποίηση 660.868.425 €
  • Υψηλό Εβδ. 1,8980
  • Υψηλό Μήνα 1,8980
  • Υψηλό 52 εβδ. 2,4200
  • Χαμηλό Εβδ. 1,7900
  • Χαμηλό Μήνα 1,6060
  • Χαμηλό 52 εβδ. 1,2080
  • Αρ. Μετοχών 348.192.005

Ιστορικά κλεισίματα μετοχής ελλακτωρ

/finance/exporthistorycloses?symbol=%CE%B5%CE%BB%CE%BB%CE%B1%CE%BA%CF%84%CF%89%CF%81&key=2043199089
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 1,8980 0,74% 1,8900 1,9120 1,8800 597.047 1.134.522,12
15/12/2025 1,8840 5,25% 1,8000 1,9140 1,8000 1.200.744 2.270.267,83
12/12/2025 1,7900 0,00% 1,8000 1,8000 1,7720 344.335 615.669,77
11/12/2025 1,7900 -0,33% 1,8000 1,8080 1,7900 354.839 637.197,12
10/12/2025 1,7960 -0,22% 1,8000 1,8020 1,7700 246.051 439.909,57
09/12/2025 1,8000 0,11% 1,7980 1,8040 1,7940 145.670 262.004,20
08/12/2025 1,7980 1,01% 1,7800 1,8060 1,7800 185.632 333.689,12
05/12/2025 1,7800 0,91% 1,7800 1,7900 1,7660 143.678 255.769,90
04/12/2025 1,7640 0,00% 1,7700 1,7800 1,7600 141.844 250.830,68
03/12/2025 1,7640 -1,01% 1,7820 1,8100 1,7520 290.394 518.300,56
02/12/2025 1,7820 0,00% 1,7900 1,8260 1,7800 405.256 729.539,35
01/12/2025 1,7820 -0,45% 1,7980 1,8100 1,7760 356.855 639.552,00
28/11/2025 1,7900 2,99% 1,7500 1,8100 1,7400 499.738 893.623,41
27/11/2025 1,7380 1,64% 1,7480 1,7500 1,7200 227.839 394.562,62
26/11/2025 1,7100 -2,29% 1,7580 1,7660 1,7100 296.136 515.834,11
25/11/2025 1,7500 2,34% 1,7300 1,7660 1,7200 539.944 945.310,27
24/11/2025 1,7100 5,30% 1,6480 1,7300 1,6400 958.797 1.626.053,09
21/11/2025 1,6240 1,00% 1,5980 1,6280 1,5800 147.989 237.119,07
20/11/2025 1,6080 0,12% 1,6380 1,6380 1,6000 128.776 207.730,27
19/11/2025 1,6060 0,25% 1,6020 1,6200 1,5860 123.326 197.683,18
18/11/2025 1,6020 -1,72% 1,6300 1,6300 1,5960 237.962 382.189,04
17/11/2025 1,6300 0,87% 1,6160 1,6380 1,6160 198.411 323.168,83
14/11/2025 1,6160 0,12% 1,6140 1,6280 1,6000 146.815 237.086,16
13/11/2025 1,6140 0,62% 1,6180 1,6300 1,6060 207.182 335.050,61
12/11/2025 1,6040 -0,50% 1,6280 1,6280 1,6000 158.041 254.096,90
11/11/2025 1,6120 -1,10% 1,6220 1,6400 1,5980 180.539 290.832,00
10/11/2025 1,6300 1,24% 1,6200 1,6400 1,6020 187.466 304.656,71
07/11/2025 1,6100 -1,59% 1,6500 1,6500 1,6020 304.246 496.767,09
06/11/2025 1,6360 1,11% 1,6380 1,6380 1,6200 162.875 265.367,49
05/11/2025 1,6180 -0,74% 1,6480 1,6480 1,6140 260.269 423.790,16
04/11/2025 1,6300 2,26% 1,5900 1,6420 1,5660 390.382 625.810,54
03/11/2025 1,5940 2,31% 1,5580 1,5960 1,5580 139.848 221.483,29
31/10/2025 1,5580 -0,76% 1,5700 1,5780 1,5500 184.661 287.928,15
30/10/2025 1,5700 -1,26% 1,6000 1,6000 1,5600 154.720 243.754,35
29/10/2025 1,5900 3,11% 1,5600 1,5980 1,5580 311.469 492.736,73
27/10/2025 1,5420 0,26% 1,5500 1,5720 1,5400 181.096 280.669,16
24/10/2025 1,5380 0,52% 1,5600 1,5600 1,5220 139.155 213.105,94
23/10/2025 1,5300 -2,05% 1,5780 1,5780 1,5200 276.151 425.910,51
22/10/2025 1,5620 0,77% 1,5780 1,5880 1,5540 323.955 509.242,32
21/10/2025 1,5500 -1,77% 1,5820 1,5960 1,5500 653.029 1.027.689,87
20/10/2025 1,5780 5,91% 1,5460 1,5880 1,5320 1.581.322 2.482.529,28
17/10/2025 1,4900 13,74% 1,4000 1,4980 1,3700 2.932.251 4.247.567,28
16/10/2025 1,3100 -1,06% 1,3260 1,3260 1,2960 277.720 363.117,41
15/10/2025 1,3240 0,61% 1,3120 1,3360 1,3120 150.365 198.774,26
14/10/2025 1,3160 -1,94% 1,3420 1,3480 1,3100 232.190 307.353,12
13/10/2025 1,3420 -1,32% 1,3560 1,3700 1,3400 143.508 193.833,13
10/10/2025 1,3600 0,00% 1,3580 1,3760 1,3540 113.316 154.471,12
09/10/2025 1,3600 -1,16% 1,3640 1,3880 1,3540 238.425 326.321,84
08/10/2025 1,3760 3,61% 1,3280 1,3780 1,3260 227.344 307.841,31
07/10/2025 1,3280 -0,15% 1,3200 1,3460 1,3100 199.877 265.166,18
06/10/2025 1,3300 -0,15% 1,3320 1,3440 1,3120 223.655 296.677,54
03/10/2025 1,3320 -0,45% 1,3300 1,3560 1,3300 175.452 234.535,92
02/10/2025 1,3380 -0,89% 1,3500 1,3560 1,3320 225.453 301.672,85
01/10/2025 1,3500 -3,57% 1,3620 1,3880 1,3260 926.740 1.250.015,65
30/9/2025 1,4000 0,14% 1,4160 1,4160 1,3820 358.284 500.124,76
29/9/2025 1,3980 -0,99% 1,4120 1,4380 1,3900 236.032 332.098,24
26/9/2025 1,4120 -0,56% 1,4140 1,4300 1,3920 155.676 220.252,95
25/9/2025 1,4200 -1,25% 1,4460 1,4460 1,4120 139.712 199.465,71
24/9/2025 1,4380 0,42% 1,4320 1,4500 1,4220 186.674 269.696,26
23/9/2025 1,4320 0,14% 1,4300 1,4560 1,4280 256.888 370.275,90
22/9/2025 1,4300 1,85% 1,4040 1,4300 1,3960 145.119 205.620,76
19/9/2025 1,4040 -1,13% 1,4220 1,4220 1,3880 1.420.180 1.992.581,64
18/9/2025 1,4200 1,14% 1,4200 1,4400 1,4000 207.411 294.627,45
17/9/2025 1,4040 -1,96% 1,4200 1,4440 1,4000 248.515 351.410,44
16/9/2025 1,4320 0,42% 1,4360 1,4460 1,4000 303.007 432.743,27
15/9/2025 1,4260 2,74% 1,4020 1,4380 1,3800 341.396 481.491,69
12/9/2025 1,3880 -0,57% 1,4000 1,4020 1,3800 233.531 324.335,94
11/9/2025 1,3960 1,60% 1,3800 1,3960 1,3760 208.528 289.147,99
10/9/2025 1,3740 1,63% 1,3660 1,3980 1,3620 272.812 376.191,22
09/9/2025 1,3520 1,20% 1,3560 1,3560 1,3360 123.815 166.614,18
08/9/2025 1,3360 -1,04% 1,3500 1,3640 1,3360 119.040 159.859,76
05/9/2025 1,3500 0,00% 1,3760 1,3760 1,3420 115.838 156.999,13
04/9/2025 1,3500 -1,03% 1,3840 1,3840 1,3500 223.244 303.299,81
03/9/2025 1,3640 0,29% 1,3600 1,3700 1,3440 281.529 381.739,02
02/9/2025 1,3600 -1,16% 1,3800 1,3860 1,3500 263.738 359.910,69
01/9/2025 1,3760 -1,43% 1,4100 1,4120 1,3680 182.178 251.235,41
29/8/2025 1,3960 -0,29% 1,4100 1,4180 1,3720 226.217 315.226,72
28/8/2025 1,4000 -1,82% 1,4260 1,4280 1,3640 404.118 563.042,84
27/8/2025 1,4260 -0,97% 1,4400 1,4640 1,4180 273.846 393.725,77
26/8/2025 1,4400 -2,96% 1,4840 1,4860 1,4300 609.950 884.022,07
25/8/2025 1,4840 -0,27% 1,4880 1,5040 1,4580 579.863 859.327,47
22/8/2025 1,4880 4,49% 1,4300 1,4960 1,4300 1.004.256 1.485.019,29
21/8/2025 1,4240 5,33% 1,3520 1,4400 1,3520 1.011.813 1.429.147,30
20/8/2025 1,3520 0,75% 1,3420 1,3560 1,3360 267.666 360.807,33
19/8/2025 1,3420 0,45% 1,3400 1,3600 1,3340 144.253 193.826,46
18/8/2025 1,3360 -1,18% 1,3420 1,3620 1,3340 262.627 352.003,05
14/8/2025 1,3520 0,45% 1,3460 1,3700 1,3400 281.142 382.742,34
13/8/2025 1,3460 0,90% 1,3440 1,3540 1,3320 298.435 401.730,88
12/8/2025 1,3340 -0,15% 1,3400 1,3480 1,3260 225.459 301.323,19
11/8/2025 1,3360 1,21% 1,3200 1,3400 1,3100 289.936 384.681,05
08/8/2025 1,3200 -0,75% 1,3220 1,3300 1,3120 133.491 176.137,94
07/8/2025 1,3300 0,61% 1,3200 1,3320 1,3100 223.994 295.839,67
06/8/2025 1,3220 -0,60% 1,3300 1,3340 1,3080 261.475 344.558,58
05/8/2025 1,3300 0,91% 1,3100 1,3300 1,3060 193.139 254.848,89
04/8/2025 1,3180 2,01% 1,2900 1,3180 1,2880 102.250 133.089,26
01/8/2025 1,2920 -2,86% 1,3360 1,3360 1,2900 232.807 303.192,27
31/7/2025 1,3300 0,76% 1,3120 1,3360 1,3000 192.191 253.050,95
30/7/2025 1,3200 0,15% 1,3200 1,3220 1,3000 114.150 149.442,86
29/7/2025 1,3180 1,38% 1,2960 1,3200 1,2960 166.919 218.217,74
28/7/2025 1,3000 -3,56% 1,3480 1,3660 1,2940 454.717 599.002,07
25/7/2025 1,3480 -1,89% 1,3740 1,3760 1,3460 296.129 401.083,97
24/7/2025 1,3740 1,63% 1,3540 1,3860 1,3540 466.263 640.749,11
23/7/2025 1,3520 2,58% 1,3100 1,3580 1,3100 236.527 318.080,48
22/7/2025 1,3180 -0,60% 1,3200 1,3380 1,3080 129.225 170.595,21
21/7/2025 1,3260 0,00% 1,3280 1,3280 1,3100 137.664 181.359,32
18/7/2025 1,3260 -1,34% 1,3300 1,3420 1,3220 225.401 299.993,82
17/7/2025 1,3440 0,60% 1,3320 1,3480 1,3260 153.730 205.945,02
16/7/2025 1,3360 0,30% 1,3220 1,3420 1,3060 161.009 213.742,11
15/7/2025 1,3320 1,52% 1,3380 1,3380 1,3120 186.095 247.593,16
14/7/2025 1,3120 -1,50% 1,3220 1,3220 1,3020 236.231 309.407,51
11/7/2025 1,3320 -1,48% 1,3740 1,3740 1,3320 238.050 319.862,10
10/7/2025 1,3520 0,90% 1,3400 1,3760 1,3320 362.904 493.412,85
09/7/2025 1,3400 -1,76% 1,3640 1,3700 1,3380 428.033 575.128,20
08/7/2025 1,3640 0,59% 1,3500 1,3740 1,3460 241.376 329.234,32
07/7/2025 1,3560 0,59% 1,3220 1,3560 1,3220 190.398 256.806,19
04/7/2025 1,3480 1,35% 1,3360 1,3560 1,3180 182.556 245.028,75
03/7/2025 1,3300 -0,60% 1,3380 1,3600 1,3300 199.769 268.583,27
02/7/2025 1,3380 0,75% 1,3260 1,3480 1,3120 150.605 200.766,63
01/7/2025 1,3280 1,22% 1,3260 1,3380 1,3140 139.845 185.702,48
30/6/2025 1,3120 0,00% 1,3120 1,3360 1,3120 156.025 206.872,30
27/6/2025 1,3120 -0,76% 1,3220 1,3560 1,3120 289.610 386.385,02
26/6/2025 1,3220 0,46% 1,3260 1,3660 1,3160 340.296 456.120,65
25/6/2025 1,3160 0,00% 1,3180 1,3300 1,3060 151.300 199.158,17
24/6/2025 1,3160 4,28% 1,3100 1,3300 1,2880 492.458 647.267,15
23/6/2025 1,2620 -0,16% 1,2460 1,2720 1,2460 245.484 309.271,05
20/6/2025 1,2640 1,12% 1,2880 1,2880 1,2520 399.012 505.112,97
19/6/2025 1,2500 -1,26% 1,2760 1,2900 1,2440 370.385 468.016,71
18/6/2025 1,2660 -2,91% 1,2860 1,3160 1,2580 565.585 723.029,21
17/6/2025 1,3040 -1,81% 1,3280 1,3280 1,2920 350.787 456.967,52
16/6/2025 1,3280 -0,15% 1,3000 1,3280 1,3000 286.751 377.286,77
13/6/2025 1,3300 -3,34% 1,3260 1,3400 1,3120 793.872 1.055.904,31
12/6/2025 1,3760 -0,15% 1,3740 1,4160 1,3540 570.475 790.337,74
11/6/2025 1,3780 6,99% 1,2940 1,3820 1,2940 1.160.964 1.570.390,30
10/6/2025 1,2880 1,58% 1,2600 1,2900 1,2600 333.835 428.128,34
06/6/2025 1,2680 0,79% 1,2500 1,2860 1,2500 210.945 268.782,18
05/6/2025 1,2580 -0,94% 1,2920 1,2920 1,2460 428.949 540.230,58
04/6/2025 1,2700 -2,01% 1,2960 1,3080 1,2700 260.631 333.960,36
03/6/2025 1,2960 2,37% 1,2880 1,2980 1,2680 178.577 229.040,97
02/6/2025 1,2660 -1,09% 1,2800 1,2940 1,2560 408.908 517.297,44
30/5/2025 1,2800 -3,32% 1,3280 1,3280 1,2800 785.804 1.012.769,28
29/5/2025 1,3240 0,30% 1,3200 1,3300 1,3020 267.596 352.567,79
28/5/2025 1,3200 2,17% 1,2920 1,3240 1,2800 550.460 720.832,21
27/5/2025 1,2920 -0,62% 1,3000 1,3020 1,2760 200.821 258.579,80
26/5/2025 1,3000 2,69% 1,2660 1,3000 1,2660 154.018 198.673,38
23/5/2025 1,2660 -1,09% 1,2800 1,2860 1,2420 553.084 698.774,99
22/5/2025 1,2800 -2,59% 1,3100 1,3100 1,2800 204.942 264.218,96
21/5/2025 1,3140 2,34% 1,3000 1,3140 1,2740 232.449 300.891,14
20/5/2025 1,2840 -2,73% 1,3180 1,3180 1,2780 377.110 487.133,92
19/5/2025 1,3200 -1,05% 1,3340 1,3340 1,3060 117.590 154.768,25
16/5/2025 1,3340 0,60% 1,3300 1,3380 1,3220 158.161 210.492,90
15/5/2025 1,3260 0,00% 1,3360 1,3360 1,3100 118.932 157.254,13
14/5/2025 1,3260 0,61% 1,3180 1,3280 1,3080 212.696 280.634,53
13/5/2025 1,3180 4,60% 1,2600 1,3180 1,2520 442.514 571.305,11
12/5/2025 1,2600 -1,56% 1,2860 1,2980 1,2600 438.888 559.784,80
09/5/2025 1,2800 0,00% 1,2800 1,3020 1,2660 341.332 437.709,65
08/5/2025 1,2800 -1,39% 1,2900 1,3200 1,2700 238.642 306.556,83
07/5/2025 1,2980 -0,15% 1,2960 1,3100 1,2840 377.182 489.254,73
06/5/2025 1,3000 -2,84% 1,3440 1,3440 1,2960 217.360 283.104,88
05/5/2025 1,3380 2,14% 1,3180 1,3420 1,2840 208.608 273.585,27
02/5/2025 1,3100 1,08% 1,3240 1,3320 1,3020 361.126 474.665,48
30/4/2025 1,2960 -3,43% 1,3400 1,3440 1,2940 226.764 297.062,56
29/4/2025 1,3420 4,03% 1,2900 1,3420 1,2600 305.787 399.692,36
28/4/2025 1,2900 -4,44% 1,3500 1,3660 1,2880 676.764 882.648,09
25/4/2025 1,3500 0,30% 1,3460 1,3720 1,3420 288.363 390.281,56
24/4/2025 1,3460 -2,04% 1,3700 1,3760 1,3400 385.667 522.535,04
23/4/2025 1,3740 -1,86% 1,4400 1,4400 1,3700 373.624 518.214,65
22/4/2025 1,4000 0,86% 1,3740 1,4060 1,3740 224.878 313.089,80
17/4/2025 1,3880 -0,14% 1,4180 1,4180 1,3720 166.283 230.569,26
16/4/2025 1,3900 -0,71% 1,3920 1,4080 1,3900 135.275 188.499,82
15/4/2025 1,4000 0,14% 1,4400 1,4500 1,3980 420.289 598.796,86
14/4/2025 1,3980 3,25% 1,3540 1,4140 1,3540 269.974 376.395,78
11/4/2025 1,3540 -0,73% 1,3400 1,3780 1,3300 167.887 227.245,92
10/4/2025 1,3640 5,90% 1,4500 1,4500 1,3560 417.034 577.834,35
09/4/2025 1,2880 -2,57% 1,2520 1,3000 1,2500 394.564 502.184,61
08/4/2025 1,3220 9,44% 1,2280 1,3340 1,2280 695.034 905.258,34
07/4/2025 1,2080 -11,31% 1,2000 1,2960 1,1820 1.082.688 1.333.325,63
04/4/2025 1,3620 -6,07% 1,4500 1,4520 1,3620 804.678 1.125.251,46
03/4/2025 1,4500 -3,20% 1,4840 1,4980 1,4500 309.077 454.256,37
02/4/2025 1,4980 -1,45% 1,5200 1,5200 1,4920 207.714 311.778,04
01/4/2025 1,5200 1,60% 1,5100 1,5380 1,5000 235.553 357.775,08
31/3/2025 1,4960 -2,73% 1,5380 1,5400 1,4840 496.004 744.216,17
28/3/2025 1,5380 1,85% 1,5100 1,5500 1,5020 474.792 727.208,02
27/3/2025 1,5100 0,00% 1,5100 1,5400 1,4940 433.412 657.945,59
26/3/2025 1,5100 2,72% 1,4900 1,5500 1,4900 1.090.355 1.668.737,56
24/3/2025 1,4700 -35,81% 1,4340 1,5400 1,4100 1.578.613 2.351.713,42
21/3/2025 2,2900 -2,14% 2,3300 2,3650 2,2800 775.933 1.791.369,48
20/3/2025 2,3400 -3,31% 2,4400 2,4600 2,3250 645.079 1.544.810,96
19/3/2025 2,4200 4,99% 2,3100 2,4500 2,3050 1.088.583 2.593.801,74
18/3/2025 2,3050 -0,43% 2,3100 2,3400 2,3050 377.829 876.259,90
17/3/2025 2,3150 -0,86% 2,3550 2,3550 2,3150 196.884 458.731,29
14/3/2025 2,3350 1,08% 2,3100 2,3400 2,3000 223.798 519.231,17
13/3/2025 2,3100 -0,22% 2,3400 2,3450 2,3000 179.802 417.052,27
12/3/2025 2,3150 0,65% 2,3000 2,3350 2,3000 283.055 656.744,46
11/3/2025 2,3000 -2,13% 2,3400 2,3800 2,2950 358.100 835.303,95
10/3/2025 2,3500 -0,42% 2,4000 2,4150 2,3400 314.916 745.698,65
07/3/2025 2,3600 -0,42% 2,3700 2,3900 2,3400 218.764 518.357,63
06/3/2025 2,3700 2,60% 2,3150 2,3800 2,3150 477.664 1.126.265,37
05/3/2025 2,3100 2,67% 2,2800 2,3150 2,2750 177.097 406.740,12
04/3/2025 2,2500 0,00% 2,2500 2,3200 2,2500 281.453 641.615,30
28/2/2025 2,2500 -0,44% 2,2500 2,2750 2,2400 344.683 776.479,59
27/2/2025 2,2600 -0,22% 2,2650 2,2700 2,2300 158.493 356.820,66
26/2/2025 2,2650 -0,44% 2,2950 2,2950 2,2500 153.711 349.611,31
25/2/2025 2,2750 0,22% 2,2600 2,2800 2,2550 144.173 326.404,49
24/2/2025 2,2700 0,22% 2,2600 2,2900 2,2500 149.113 337.946,84
21/2/2025 2,2650 -2,37% 2,3200 2,3200 2,2650 329.961 753.932,79
20/2/2025 2,3200 -0,22% 2,3200 2,3450 2,3050 129.866 300.793,61
19/2/2025 2,3250 -0,43% 2,3400 2,3600 2,3000 299.835 700.570,66
18/2/2025 2,3350 0,21% 2,3400 2,3550 2,3150 144.850 338.555,84
17/2/2025 2,3300 1,97% 2,2850 2,3350 2,2850 216.440 502.659,76
14/2/2025 2,2850 -0,44% 2,2800 2,2950 2,2700 118.351 270.169,83
13/2/2025 2,2950 0,22% 2,2800 2,3300 2,2650 254.594 585.365,10
12/2/2025 2,2900 1,78% 2,2700 2,2950 2,2500 209.555 476.970,03
11/2/2025 2,2500 -0,22% 2,2550 2,2750 2,2400 147.749 333.107,05
10/2/2025 2,2550 0,22% 2,2500 2,2750 2,2300 74.694 168.599,30
07/2/2025 2,2500 0,45% 2,2250 2,2600 2,2250 140.265 314.962,80
06/2/2025 2,2400 0,00% 2,2350 2,2650 2,2250 177.309 397.352,57
05/2/2025 2,2400 3,23% 2,1900 2,2700 2,1700 307.798 686.413,50
04/2/2025 2,1700 0,00% 2,2000 2,2000 2,1500 317.161 690.490,09
03/2/2025 2,1700 -3,13% 2,2100 2,2300 2,1700 397.977 873.863,52
31/1/2025 2,2400 -0,88% 2,2600 2,2750 2,2400 175.097 395.872,07
30/1/2025 2,2600 0,44% 2,2700 2,2800 2,2300 221.429 499.080,07
29/1/2025 2,2500 0,45% 2,2400 2,3200 2,2400 411.399 939.550,74
28/1/2025 2,2400 0,45% 2,2450 2,2500 2,2300 206.820 464.136,96
27/1/2025 2,2300 0,00% 2,2300 2,2400 2,2150 269.802 601.007,82
24/1/2025 2,2300 -0,45% 2,2350 2,2650 2,2150 116.503 261.142,30
23/1/2025 2,2400 -0,22% 2,2650 2,2650 2,2200 158.899 357.051,37
22/1/2025 2,2450 0,45% 2,2200 2,2700 2,2200 216.249 487.562,82
21/1/2025 2,2350 -0,45% 2,2500 2,2650 2,2250 152.841 343.007,95
20/1/2025 2,2450 0,22% 2,2550 2,2550 2,2250 195.823 438.249,30
17/1/2025 2,2400 2,75% 2,1900 2,2450 2,1850 311.561 689.500,27
16/1/2025 2,1800 -0,91% 2,2050 2,2150 2,1800 178.717 391.573,17
15/1/2025 2,2000 0,00% 2,2150 2,2200 2,1800 285.646 628.597,43
14/1/2025 2,2000 -0,68% 2,2150 2,2450 2,2000 272.760 606.879,34
13/1/2025 2,2150 1,14% 2,1900 2,2500 2,1800 387.757 861.221,66
10/1/2025 2,1900 -1,35% 2,2200 2,2450 2,1900 468.148 1.035.641,25
09/1/2025 2,2200 -2,20% 2,2800 2,3000 2,2200 432.631 977.811,76
08/1/2025 2,2700 -1,52% 2,3000 2,3000 2,2500 386.003 875.105,50
07/1/2025 2,3050 -0,22% 2,3100 2,3500 2,3000 422.592 980.796,79
03/1/2025 2,3100 -1,28% 2,3400 2,3700 2,2900 517.900 1.203.977,93
02/1/2025 2,3400 4,93% 2,2700 2,3750 2,2500 1.101.430 2.555.225,10
31/12/2024 2,2300 1,36% 2,2200 2,2750 2,1900 558.906 1.252.341,60
30/12/2024 2,2000 1,85% 2,2050 2,3050 2,2000 2.309.458 5.190.273,42
27/12/2024 2,1600 9,64% 1,9900 2,1700 1,9880 1.886.351 3.931.162,81
24/12/2024 1,9700 0,00% 1,9500 1,9720 1,9200 226.580 444.129,09
23/12/2024 1,9700 1,65% 1,9500 1,9720 1,9200 226.580 444.129,09
20/12/2024 1,9380 0,00% 1,9400 1,9740 1,9200 389.818 761.765,85
19/12/2024 1,9380 -0,31% 1,8740 1,9400 1,8740 204.914 393.762,44
18/12/2024 1,9440 1,04% 1,9060 1,9480 1,9040 195.260 377.107,33
17/12/2024 1,9240 0,73% 1,9300 1,9360 1,8980 348.426 670.196,74
16/12/2024 1,9100 2,47% 1,8700 1,9140 1,8380 239.953 452.725,80
13/12/2024 1,8640 1,30% 1,8400 1,8640 1,8320 124.499 229.659,92
12/12/2024 1,8400 0,77% 1,8300 1,8560 1,8200 128.022 235.647,64
11/12/2024 1,8260 -1,30% 1,8480 1,8500 1,8260 132.108 243.075,26
10/12/2024 1,8500 0,98% 1,8300 1,8520 1,8240 192.552 354.419,37
09/12/2024 1,8320 2,23% 1,7840 1,8380 1,7840 167.678 303.283,26
06/12/2024 1,7920 0,67% 1,7960 1,8140 1,7840 132.128 237.856,52
05/12/2024 1,7800 0,23% 1,7900 1,8100 1,7660 178.007 317.820,50
04/12/2024 1,7760 0,68% 1,7640 1,7900 1,7500 129.749 229.903,61
03/12/2024 1,7640 -1,12% 1,7840 1,7940 1,7600 126.352 224.711,36
02/12/2024 1,7840 2,53% 1,7400 1,7920 1,7400 156.067 276.437,76
29/11/2024 1,7400 -2,14% 1,7840 1,7860 1,7400 125.895 221.548,95
28/11/2024 1,7780 0,79% 1,7620 1,7860 1,7560 119.503 211.945,45
27/11/2024 1,7640 1,73% 1,7500 1,7660 1,7020 267.906 464.523,73
26/11/2024 1,7340 3,21% 1,7000 1,7560 1,7000 277.239 478.050,91
25/11/2024 1,6800 2,94% 1,6280 1,7100 1,6280 1.936.692 3.253.759,90
22/11/2024 1,6320 0,74% 1,6140 1,6640 1,6140 226.667 371.059,35
21/11/2024 1,6200 -1,46% 1,6400 1,6600 1,6200 290.210 475.868,56
20/11/2024 1,6440 0,37% 1,6500 1,6960 1,6420 185.880 309.619,65
19/11/2024 1,6380 -2,27% 1,6800 1,7000 1,6100 271.507 446.665,79
18/11/2024 1,6760 -1,64% 1,7240 1,7240 1,6680 227.601 384.635,25
15/11/2024 1,7040 -3,18% 1,7400 1,7540 1,7040 247.410 425.995,16
14/11/2024 1,7600 0,34% 1,7540 1,7700 1,7440 146.998 257.094,40
13/11/2024 1,7540 -0,57% 1,7640 1,7700 1,7460 156.048 273.751,73
12/11/2024 1,7640 -0,34% 1,7800 1,7940 1,7520 147.283 260.565,68
11/11/2024 1,7700 -0,56% 1,7920 1,7940 1,7560 171.161 302.519,57
08/11/2024 1,7800 3,49% 1,7320 1,7800 1,7300 168.801 294.693,77
07/11/2024 1,7200 -3,59% 1,7500 1,7500 1,7140 290.970 502.269,29
06/11/2024 1,7840 1,71% 1,7540 1,8060 1,7540 115.396 206.789,61
05/11/2024 1,7540 2,45% 1,7120 1,7700 1,7120 103.266 180.785,99
04/11/2024 1,7120 -1,83% 1,7600 1,7600 1,7120 107.783 186.490,86
01/11/2024 1,7440 -1,58% 1,7720 1,7800 1,7420 90.349 159.088,92
31/10/2024 1,7720 2,19% 1,7340 1,7720 1,7120 127.886 223.801,84
30/10/2024 1,7340 -3,34% 1,8000 1,8000 1,7300 182.237 318.835,28
29/10/2024 1,7940 1,59% 1,7820 1,8020 1,7800 168.374 302.125,73
25/10/2024 1,7660 -0,11% 1,7680 1,7880 1,7600 172.774 306.165,48
24/10/2024 1,7680 -1,67% 1,7980 1,8100 1,7680 164.674 293.290,39
23/10/2024 1,7980 -0,11% 1,8020 1,8120 1,7980 75.279 135.844,10
22/10/2024 1,8000 -2,39% 1,8340 1,8640 1,8000 166.607 303.363,00
21/10/2024 1,8440 -1,07% 1,8580 1,8840 1,8440 82.762 153.779,47
18/10/2024 1,8640 -0,53% 1,8680 1,8920 1,8640 85.142 159.562,99
17/10/2024 1,8740 0,86% 1,8500 1,8740 1,8500 117.883 219.618,09
16/10/2024 1,8580 0,54% 1,8700 1,8700 1,8360 93.312 172.754,72
15/10/2024 1,8480 0,65% 1,8560 1,8740 1,8400 131.258 243.118,96
14/10/2024 1,8360 -0,33% 1,8580 1,8660 1,8360 94.707 175.253,28
11/10/2024 1,8420 -0,65% 1,8800 1,8800 1,8300 73.626 136.202,42
10/10/2024 1,8540 -0,86% 1,9000 1,9000 1,8540 81.372 151.913,65
09/10/2024 1,8700 -0,85% 1,9000 1,9060 1,8540 84.975 160.164,89
08/10/2024 1,8860 1,40% 1,8600 1,8900 1,8300 118.352 219.991,81
07/10/2024 1,8600 -1,59% 1,8980 1,9060 1,8600 67.241 126.532,24
04/10/2024 1,8900 0,00% 1,8880 1,9180 1,8840 100.818 191.354,23