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

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

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

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,4300€

0,0300 (1,25 %)
  • Άνοιγμα 2,4300
  • Υψηλό 2,4500
  • Χαμηλό 2,3800
  • Όγκος 1.684
  • Τζίρος 4.059 €
  • Πράξεις 22
  • Αγοραστές
  • Πωλητές 2,4300 x 981
  • Κεφαλαιοποίηση 44.094.797 €
  • Υψηλό Εβδ. 2,4500
  • Υψηλό Μήνα 2,5300
  • Υψηλό 52 εβδ. 2,7100
  • Χαμηλό Εβδ. 2,3300
  • Χαμηλό Μήνα 2,3300
  • Χαμηλό 52 εβδ. 1,8800
  • Αρ. Μετοχών 18.146.007

Ιστορικά κλεισίματα μετοχής ελστρ

/finance/exporthistorycloses?symbol=%CE%B5%CE%BB%CF%83%CF%84%CF%81&key=-1046966797
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 2,4300 1,25% 2,4300 2,4500 2,3800 1.684 4.059,67
12/12/2025 2,4000 1,69% 2,3600 2,4200 2,3600 4.813 11.541,38
11/12/2025 2,3600 -0,42% 2,3800 2,3900 2,3600 4.238 10.046,53
10/12/2025 2,3700 0,42% 2,3600 2,3800 2,3500 5.465 12.894,97
09/12/2025 2,3600 -0,84% 2,3800 2,3800 2,3300 13.424 31.576,31
08/12/2025 2,3800 -0,83% 2,4200 2,4200 2,3500 9.985 23.659,63
05/12/2025 2,4000 0,00% 2,4100 2,4200 2,3800 6.264 15.014,31
04/12/2025 2,4000 -1,64% 2,4100 2,4300 2,3900 5.192 12.445,36
03/12/2025 2,4400 -0,41% 2,4400 2,4500 2,4400 2.011 4.923,65
02/12/2025 2,4500 0,41% 2,4700 2,4700 2,4000 4.594 11.086,24
01/12/2025 2,4400 0,41% 2,3900 2,4600 2,3900 3.146 7.641,08
28/11/2025 2,4300 -0,41% 2,4200 2,4800 2,4200 10.859 26.425,76
27/11/2025 2,4400 2,95% 2,3700 2,4500 2,3700 1.486 3.555,10
26/11/2025 2,3700 -2,07% 2,4200 2,4500 2,3700 14.361 34.521,77
25/11/2025 2,4200 -0,41% 2,4600 2,4600 2,4100 5.056 12.244,64
24/11/2025 2,4300 0,00% 2,4700 2,4700 2,3900 3.073 7.439,99
21/11/2025 2,4300 -2,02% 2,4200 2,4300 2,4000 1.954 4.717,67
20/11/2025 2,4800 1,22% 2,4800 2,4900 2,4400 580 1.422,48
19/11/2025 2,4500 1,24% 2,4600 2,4600 2,4100 1.179 2.873,43
18/11/2025 2,4200 -2,81% 2,4400 2,4600 2,3800 7.412 17.794,92
17/11/2025 2,4900 -0,40% 2,5300 2,5300 2,4700 7.090 17.717,36
14/11/2025 2,5000 1,63% 2,4500 2,5500 2,4000 26.468 64.611,42
13/11/2025 2,4600 1,23% 2,4300 2,4700 2,4000 6.401 15.500,62
12/11/2025 2,4300 0,41% 2,4500 2,4600 2,3900 5.233 12.619,28
11/11/2025 2,4200 0,83% 2,4000 2,4300 2,3800 15.865 37.908,58
10/11/2025 2,4000 -1,23% 2,4500 2,4500 2,3800 22.193 53.487,29
07/11/2025 2,4300 -2,41% 2,4900 2,4900 2,4000 4.751 11.582,24
06/11/2025 2,4900 -0,40% 2,5000 2,5800 2,4600 3.405 8.494,04
05/11/2025 2,5000 0,81% 2,4400 2,5000 2,4400 2.853 7.015,15
04/11/2025 2,4800 -1,20% 2,5200 2,5200 2,4400 3.111 7.638,53
03/11/2025 2,5100 1,21% 2,4600 2,5100 2,4500 6.292 15.531,39
31/10/2025 2,4800 -0,80% 2,5100 2,5100 2,4200 7.473 18.332,53
30/10/2025 2,5000 0,81% 2,4800 2,5100 2,4400 8.050 19.878,14
29/10/2025 2,4800 -2,75% 2,5700 2,5700 2,4800 10.874 27.273,03
27/10/2025 2,5500 -1,16% 2,5500 2,5800 2,5300 7.750 19.768,80
24/10/2025 2,5800 1,18% 2,5300 2,5800 2,5300 6.204 15.872,32
23/10/2025 2,5500 -1,54% 2,5400 2,5700 2,5100 7.286 18.385,09
22/10/2025 2,5900 0,39% 2,5800 2,6000 2,5500 19.088 49.074,87
21/10/2025 2,5800 1,98% 2,5400 2,5800 2,5100 18.614 47.347,91
20/10/2025 2,5300 0,80% 2,5100 2,5400 2,4500 7.555 18.965,65
17/10/2025 2,5100 -0,79% 2,5300 2,5300 2,4400 21.773 54.046,32
16/10/2025 2,5300 0,80% 2,6000 2,6200 2,5100 60.378 155.119,84
15/10/2025 2,5100 1,62% 2,5000 2,5500 2,4500 15.713 39.318,10
14/10/2025 2,4700 0,41% 2,4700 2,5600 2,4100 46.496 116.224,44
13/10/2025 2,4600 0,00% 2,4700 2,5000 2,4100 21.780 53.541,33
10/10/2025 2,4600 0,82% 2,4800 2,5000 2,4300 18.182 44.568,70
09/10/2025 2,4400 3,39% 2,3600 2,4600 2,3600 26.337 63.815,19
08/10/2025 2,3600 -0,42% 2,3800 2,4100 2,3500 5.278 12.561,52
07/10/2025 2,3700 -0,42% 2,3500 2,3800 2,3300 2.847 6.701,04
06/10/2025 2,3800 -0,83% 2,4000 2,4300 2,3300 7.458 17.660,36
03/10/2025 2,4000 1,69% 2,3700 2,4400 2,3600 8.276 19.812,30
02/10/2025 2,3600 1,29% 2,3500 2,3700 2,3200 7.191 16.807,96
01/10/2025 2,3300 0,87% 2,3400 2,3400 2,3000 8.928 20.610,43
30/9/2025 2,3100 -2,94% 2,3400 2,3900 2,2800 28.491 66.168,50
29/9/2025 2,3800 0,00% 2,3900 2,4300 2,3600 7.915 18.951,43
26/9/2025 2,3800 -2,06% 2,3900 2,4300 2,3800 11.805 28.277,77
25/9/2025 2,4300 -2,41% 2,4900 2,4900 2,4000 8.990 21.788,66
24/9/2025 2,4900 0,40% 2,5000 2,5000 2,4500 4.440 11.000,93
23/9/2025 2,4800 -0,40% 2,4500 2,4900 2,4200 3.320 8.164,24
22/9/2025 2,4900 0,81% 2,4700 2,4900 2,4100 3.997 9.748,47
19/9/2025 2,4700 0,82% 2,4300 2,4900 2,4200 3.998 9.765,99
18/9/2025 2,4500 -0,41% 2,4900 2,4900 2,4300 3.382 8.276,25
17/9/2025 2,4600 -0,40% 2,4300 2,4800 2,4200 2.173 5.277,88
16/9/2025 2,4700 -0,80% 2,4900 2,4900 2,4400 8.656 21.322,25
15/9/2025 2,4900 -2,73% 2,5200 2,5900 2,4800 5.305 13.350,36
12/9/2025 2,5600 1,19% 2,5000 2,5600 2,4700 2.853 7.252,89
11/9/2025 2,5300 3,27% 2,4900 2,5300 2,4200 5.747 14.222,25
10/9/2025 2,4500 -0,41% 2,4400 2,4500 2,4000 4.010 9.771,70
09/9/2025 2,4600 1,65% 2,4100 2,4600 2,4000 3.449 8.356,17
08/9/2025 2,4200 0,83% 2,3500 2,4300 2,3400 5.396 12.878,47
05/9/2025 2,4000 0,42% 2,4000 2,4600 2,3500 5.392 12.848,66
04/9/2025 2,3900 -2,45% 2,4500 2,4600 2,3900 9.593 23.193,04
03/9/2025 2,4500 -0,41% 2,4200 2,4700 2,4100 7.716 18.821,47
02/9/2025 2,4600 -3,15% 2,5000 2,5200 2,4200 13.490 33.121,78
01/9/2025 2,5400 -0,39% 2,5000 2,5400 2,4900 4.663 11.711,53
29/8/2025 2,5500 -0,39% 2,5100 2,5500 2,4900 13.267 33.437,26
28/8/2025 2,5600 -3,40% 2,5900 2,6000 2,5100 17.197 43.660,58
27/8/2025 2,6500 1,92% 2,5700 2,6500 2,5300 9.544 24.761,58
26/8/2025 2,6000 0,00% 2,5500 2,6000 2,5100 18.602 47.358,14
25/8/2025 2,6000 -1,14% 2,6100 2,6500 2,5800 11.735 30.477,32
22/8/2025 2,6300 0,00% 2,6300 2,6600 2,6100 5.712 15.037,44
21/8/2025 2,6300 0,00% 2,6300 2,6600 2,5700 18.394 48.013,44
20/8/2025 2,6300 0,38% 2,6000 2,6500 2,5500 6.810 17.817,99
19/8/2025 2,6200 0,00% 2,6600 2,6700 2,5700 7.988 20.710,63
18/8/2025 2,6200 -2,96% 2,6600 2,7000 2,6200 11.465 30.302,60
14/8/2025 2,7000 5,88% 2,5900 2,7100 2,5700 88.114 234.991,25
13/8/2025 2,5500 2,00% 2,5000 2,5600 2,5000 22.482 56.974,34
12/8/2025 2,5000 0,00% 2,4700 2,5000 2,4600 6.754 16.743,23
11/8/2025 2,5000 1,63% 2,4700 2,5200 2,4600 17.806 44.342,47
08/8/2025 2,4600 -0,81% 2,5100 2,5100 2,4500 9.491 23.511,86
07/8/2025 2,4800 2,06% 2,4600 2,5200 2,3900 72.601 176.590,76
06/8/2025 2,4300 -2,02% 2,4600 2,4700 2,3700 17.610 42.334,51
05/8/2025 2,4800 1,64% 2,4600 2,4800 2,4000 14.416 34.986,63
04/8/2025 2,4400 2,09% 2,3900 2,4400 2,3400 8.057 19.212,80
01/8/2025 2,3900 -3,24% 2,4300 2,4600 2,3600 12.645 30.336,97
31/7/2025 2,4700 -0,40% 2,4700 2,4800 2,4100 9.077 22.152,86
30/7/2025 2,4800 -0,80% 2,4500 2,4800 2,4400 3.761 9.253,60
29/7/2025 2,5000 0,00% 2,4400 2,5300 2,4400 10.616 26.392,26
28/7/2025 2,5000 -1,57% 2,5900 2,5900 2,4600 22.445 56.391,05
25/7/2025 2,5400 0,79% 2,4700 2,5700 2,4700 20.455 51.862,10
24/7/2025 2,5200 0,80% 2,5000 2,5600 2,4400 20.213 50.831,06
23/7/2025 2,5000 -0,40% 2,5300 2,5400 2,4600 14.719 36.810,92
22/7/2025 2,5100 -0,79% 2,5600 2,5600 2,4800 20.262 51.126,06
21/7/2025 2,5300 5,86% 2,4000 2,5300 2,3800 83.699 207.895,61
18/7/2025 2,3900 2,58% 2,3800 2,3900 2,3000 19.361 45.914,91
17/7/2025 2,3300 0,00% 2,3100 2,3500 2,3000 8.628 19.963,03
16/7/2025 2,3300 -0,43% 2,2900 2,3800 2,2900 21.068 49.556,18
15/7/2025 2,3400 2,18% 2,2600 2,3500 2,2600 39.897 90.397,90
14/7/2025 2,2900 -1,29% 2,2700 2,3100 2,2400 4.644 10.490,46
11/7/2025 2,3200 -0,43% 2,2800 2,3200 2,2800 3.782 8.642,99
10/7/2025 2,3300 -0,85% 2,3500 2,3700 2,3200 6.441 15.130,67
09/7/2025 2,3500 0,43% 2,3000 2,3700 2,2900 14.890 34.659,11
08/7/2025 2,3400 2,18% 2,2900 2,3700 2,2900 12.198 28.251,17
07/7/2025 2,2900 0,00% 2,2600 2,3000 2,2400 8.860 20.110,60
04/7/2025 2,2900 -0,87% 2,3100 2,3100 2,2600 4.394 10.044,60
03/7/2025 2,3100 -0,43% 2,3200 2,3400 2,2700 4.280 9.888,67
02/7/2025 2,3200 1,75% 2,3000 2,3300 2,2800 3.995 9.212,67
01/7/2025 2,2800 0,88% 2,2800 2,2800 2,2400 7.761 17.519,99
30/6/2025 2,2600 -3,00% 2,3300 2,3300 2,2600 1.846 4.196,36
27/6/2025 2,3300 0,87% 2,3100 2,3500 2,2900 12.321 28.637,16
26/6/2025 2,3100 1,32% 2,2800 2,3100 2,2400 8.409 19.193,33
25/6/2025 2,2800 0,00% 2,2600 2,3000 2,2200 8.770 19.761,76
24/6/2025 2,2800 2,24% 2,2700 2,2800 2,2200 6.285 14.147,62
23/6/2025 2,2300 0,90% 2,1600 2,2300 2,1600 4.029 8.811,53
20/6/2025 2,2100 2,31% 2,1900 2,2200 2,1700 5.259 11.543,27
19/6/2025 2,1600 -2,70% 2,2100 2,2500 2,1300 19.683 42.795,83
18/6/2025 2,2200 -3,48% 2,2600 2,2900 2,2200 6.861 15.362,07
17/6/2025 2,3000 2,22% 2,2700 2,3000 2,2000 9.549 21.407,18
16/6/2025 2,2500 0,00% 2,2200 2,2500 2,2000 14.833 32.935,53
13/6/2025 2,2500 -3,85% 2,2900 2,2900 2,2000 66.909 148.934,40
12/6/2025 2,3400 -1,27% 2,3200 2,3400 2,2800 17.931 41.356,60
11/6/2025 2,3700 -2,47% 2,3900 2,3900 2,3100 7.797 18.394,79
10/6/2025 2,4300 -1,22% 2,3900 2,4300 2,3700 2.310 5.555,56
06/6/2025 2,4600 0,41% 2,4300 2,4600 2,3900 1.730 4.215,51
05/6/2025 2,4500 1,24% 2,4300 2,4700 2,4300 2.367 5.797,67
04/6/2025 2,4200 0,83% 2,4200 2,4400 2,3800 13.420 32.465,72
03/6/2025 2,4000 0,84% 2,3800 2,4200 2,3400 13.899 33.101,94
02/6/2025 2,3800 3,48% 2,3000 2,3900 2,3000 18.797 44.127,11
30/5/2025 2,3000 4,07% 2,2100 2,3400 2,1700 38.195 87.379,28
29/5/2025 2,2100 -2,21% 2,2200 2,2600 2,2000 10.046 22.449,01
28/5/2025 2,2600 0,00% 2,2200 2,2700 2,2000 8.886 19.775,48
27/5/2025 2,2600 1,80% 2,2200 2,2800 2,1800 13.049 28.735,59
26/5/2025 2,2200 2,30% 2,1800 2,2200 2,1700 6.165 13.548,64
23/5/2025 2,1700 -3,56% 2,2300 2,2500 2,1700 10.671 23.468,79
22/5/2025 2,2500 0,00% 2,2100 2,2500 2,1900 3.309 7.358,16
21/5/2025 2,2500 -0,88% 2,2400 2,2500 2,1900 7.517 16.706,68
20/5/2025 2,2700 -1,30% 2,2600 2,2800 2,2600 3.684 8.352,15
19/5/2025 2,3000 0,00% 2,2600 2,3000 2,2500 3.536 8.038,06
16/5/2025 2,3000 -1,29% 2,3400 2,4000 2,3000 23.222 54.453,06
15/5/2025 2,3300 3,56% 2,2800 2,3500 2,2800 41.573 96.271,32
14/5/2025 2,2500 0,90% 2,2000 2,2600 2,2000 10.872 24.369,46
13/5/2025 2,2300 3,24% 2,1600 2,2600 2,1600 19.857 44.215,82
12/5/2025 2,1600 4,35% 2,1000 2,1700 2,0500 45.585 95.272,82
09/5/2025 2,0700 0,98% 2,0900 2,1000 2,0400 5.306 10.906,92
08/5/2025 2,0500 -2,84% 2,1100 2,1100 2,0500 4.057 8.371,23
07/5/2025 2,1100 0,00% 2,1100 2,1100 2,1100 20 42,20
06/5/2025 2,1100 0,96% 2,0500 2,1100 2,0300 4.947 10.211,42
05/5/2025 2,0900 -0,95% 2,0900 2,1200 2,0500 6.581 13.653,70
02/5/2025 2,1100 -1,40% 2,1500 2,1800 2,0300 22.568 46.823,36
30/4/2025 2,1400 -3,60% 2,1700 2,1800 2,1400 6.298 13.612,63
29/4/2025 2,2200 -0,45% 2,2500 2,2500 2,1800 5.002 11.119,44
28/4/2025 2,2300 1,36% 2,2000 2,2300 2,1400 13.743 30.279,02
25/4/2025 2,2000 0,00% 2,1900 2,2000 2,1900 1.001 2.196,20
24/4/2025 2,2000 0,00% 2,1800 2,2000 2,1400 2.801 6.025,20
23/4/2025 2,2000 1,85% 2,1900 2,2000 2,1800 1.931 4.240,70
22/4/2025 2,1600 2,86% 2,1000 2,1600 2,1000 2.816 6.043,40
17/4/2025 2,1000 -3,23% 2,1800 2,1800 2,1000 891 1.878,91
16/4/2025 2,1700 0,93% 2,1500 2,1800 2,1400 2.961 6.431,23
15/4/2025 2,1500 0,94% 2,1200 2,1500 2,1000 13.701 28.853,79
14/4/2025 2,1300 -0,47% 2,0900 2,1300 2,0800 425 896,72
11/4/2025 2,1400 0,94% 2,0700 2,1400 2,0600 4.074 8.549,80
10/4/2025 2,1200 2,91% 2,1000 2,1300 2,0600 6.905 14.357,76
09/4/2025 2,0600 -0,48% 1,9300 2,0600 1,9300 6.803 13.509,15
08/4/2025 2,0700 5,61% 1,9500 2,0900 1,9500 9.075 18.302,50
07/4/2025 1,9600 -2,97% 1,9650 1,9700 1,8800 27.429 52.370,56
04/4/2025 2,0200 -3,35% 2,0800 2,0800 1,9700 17.766 35.716,36
03/4/2025 2,0900 -7,11% 2,2000 2,2000 2,0900 12.139 25.924,78
02/4/2025 2,2500 4,17% 2,1600 2,2500 2,1200 1.897 4.181,42
01/4/2025 2,1600 0,00% 2,1500 2,2000 2,1100 19.368 41.579,15
31/3/2025 2,1600 -4,85% 2,2200 2,2600 2,1600 15.467 33.875,72
28/3/2025 2,2700 -0,87% 2,2500 2,2900 2,2000 11.501 25.960,32
27/3/2025 2,2900 -0,43% 2,2700 2,3000 2,2100 9.460 21.156,41
26/3/2025 2,3000 0,00% 2,2700 2,3200 2,2700 5.283 12.156,10
24/3/2025 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
21/3/2025 2,3000 -0,43% 2,2600 2,3100 2,2500 2.950 6.705,70
20/3/2025 2,3100 0,43% 2,2800 2,3100 2,2700 2.372 5.438,61
19/3/2025 2,3000 -0,43% 2,3400 2,3400 2,2600 3.819 8.751,03
18/3/2025 2,3100 1,76% 2,2800 2,3500 2,2800 9.274 21.420,42
17/3/2025 2,2700 -1,73% 2,3000 2,3000 2,2600 1.725 3.910,55
14/3/2025 2,3100 -1,28% 2,3800 2,3900 2,3100 5.305 12.427,60
13/3/2025 2,3400 3,54% 2,2300 2,3500 2,2200 9.254 21.313,69
12/3/2025 2,2600 -0,44% 2,2400 2,2600 2,2400 1.001 2.242,26
11/3/2025 2,2700 0,00% 2,2300 2,2700 2,2200 1.267 2.840,18
10/3/2025 2,2700 -1,30% 2,3000 2,3000 2,2500 958 2.165,94
07/3/2025 2,3000 -0,86% 2,2700 2,3400 2,2700 11.130 25.627,96
06/3/2025 2,3200 0,87% 2,2800 2,3400 2,2500 6.696 15.522,46
05/3/2025 2,3000 0,44% 2,2900 2,3200 2,2800 7.226 16.587,15
04/3/2025 2,2900 -1,29% 2,2500 2,3200 2,2500 4.243 9.596,06
28/2/2025 2,3200 0,87% 2,3400 2,3400 2,2900 151 347,54
27/2/2025 2,3000 -0,43% 2,3000 2,3000 2,3000 277 637,10
26/2/2025 2,3100 0,43% 2,3000 2,3300 2,2600 2.448 5.593,29
25/2/2025 2,3000 -3,77% 2,3200 2,3500 2,3000 1.747 4.036,30
24/2/2025 2,3900 -1,24% 2,3900 2,4200 2,3500 1.565 3.739,10
21/2/2025 2,4200 2,11% 2,3400 2,4400 2,2900 15.497 36.718,22
20/2/2025 2,3700 0,00% 2,3300 2,3800 2,3300 564 1.326,74
19/2/2025 2,3700 0,42% 2,3300 2,4000 2,3300 5.219 12.383,46
18/2/2025 2,3600 0,00% 2,3600 2,3800 2,3300 5.482 12.920,91
17/2/2025 2,3600 1,72% 2,3200 2,4000 2,3200 17.827 42.027,01
14/2/2025 2,3200 1,31% 2,2500 2,3200 2,2400 7.234 16.628,41
13/2/2025 2,2900 2,69% 2,1700 2,3000 2,1700 8.669 19.686,84
12/2/2025 2,2300 1,83% 2,1900 2,2400 2,1500 13.288 29.213,36
11/2/2025 2,1900 0,46% 2,1400 2,1900 2,1300 3.833 8.229,44
10/2/2025 2,1800 1,40% 2,1300 2,1900 2,1300 2.418 5.218,48
07/2/2025 2,1500 -1,83% 2,1600 2,2200 2,1400 6.683 14.558,05
06/2/2025 2,1900 0,00% 2,2200 2,2200 2,1900 1.037 2.280,77
05/2/2025 2,1900 -0,45% 2,2000 2,2000 2,1200 4.078 8.748,52
04/2/2025 2,2000 0,00% 2,1900 2,2000 2,1500 1.071 2.332,70
03/2/2025 2,2000 -2,22% 2,2300 2,2300 2,1300 3.637 7.903,89
31/1/2025 2,2500 -0,44% 2,2500 2,2700 2,2100 6.013 13.462,23
30/1/2025 2,2600 -0,44% 2,2200 2,2600 2,2200 221 494,31
29/1/2025 2,2700 0,00% 2,2300 2,2900 2,2300 9.329 20.976,63
28/1/2025 2,2700 1,34% 2,2500 2,2700 2,2300 503 1.126,34
27/1/2025 2,2400 -1,32% 2,2200 2,2700 2,2000 2.228 4.938,99
24/1/2025 2,2700 -1,30% 2,2500 2,3200 2,2200 7.252 16.394,44
23/1/2025 2,3000 2,22% 2,2500 2,3400 2,2500 13.112 30.151,50
22/1/2025 2,2500 6,13% 2,1400 2,3000 2,1400 39.724 88.426,09
21/1/2025 2,1200 2,91% 2,0800 2,1200 2,0500 9.773 20.453,88
20/1/2025 2,0600 -1,90% 2,1000 2,1000 2,0500 2.836 5.875,82
17/1/2025 2,1000 0,48% 2,1000 2,1000 2,0500 7.976 16.512,51
16/1/2025 2,0900 -0,48% 2,1000 2,1000 2,0500 4.434 9.179,31
15/1/2025 2,1000 0,96% 2,0800 2,1200 2,0700 2.179 4.553,65
14/1/2025 2,0800 -0,95% 2,1200 2,1300 2,0800 6.735 14.110,62
13/1/2025 2,1000 1,45% 2,0200 2,1000 2,0200 15.944 33.041,49
10/1/2025 2,0700 -2,36% 2,1200 2,1500 2,0700 14.207 29.742,97
09/1/2025 2,1200 1,44% 2,0900 2,1200 2,0800 9.336 19.542,98
08/1/2025 2,0900 0,00% 2,0900 2,1200 2,0800 3.435 7.199,71
07/1/2025 2,0900 0,97% 2,0700 2,1300 2,0400 12.201 25.443,76
03/1/2025 2,0700 0,00% 2,0800 2,1000 2,0400 5.443 11.257,41
02/1/2025 2,0700 3,50% 2,0100 2,0700 2,0100 3.209 6.576,18
31/12/2024 2,0000 0,50% 2,0100 2,0300 1,9650 8.441 16.799,69
30/12/2024 1,9900 -1,97% 2,0400 2,0400 1,9800 3.678 7.369,88
27/12/2024 2,0300 0,50% 2,0700 2,0700 1,9850 3.905 7.805,56
24/12/2024 2,0200 0,00% 2,0300 2,0700 2,0100 4.846 9.820,32
23/12/2024 2,0200 -2,88% 2,0300 2,0700 2,0100 4.846 9.820,32
20/12/2024 2,0800 0,97% 2,0100 2,0800 2,0100 438 908,12
19/12/2024 2,0600 -0,48% 2,0400 2,1000 2,0300 2.055 4.207,77
18/12/2024 2,0700 -0,48% 2,0300 2,0700 2,0300 4.725 9.728,92
17/12/2024 2,0800 1,46% 2,0100 2,1400 2,0100 2.075 4.298,95
16/12/2024 2,0500 0,00% 2,0200 2,0500 2,0100 2.477 5.044,63
13/12/2024 2,0500 3,02% 2,0100 2,0500 1,9750 3.270 6.630,27
12/12/2024 1,9900 -2,45% 2,0100 2,0400 1,9900 7.282 14.562,69
11/12/2024 2,0400 0,99% 1,9850 2,0500 1,9750 2.224 4.442,51
10/12/2024 2,0200 -0,49% 2,0400 2,0700 2,0200 730 1.485,75
09/12/2024 2,0300 1,50% 2,0100 2,0300 2,0100 241 488,24
06/12/2024 2,0000 0,00% 2,0100 2,0300 1,9600 3.884 7.714,75
05/12/2024 2,0000 1,01% 2,0000 2,0000 1,9850 3.236 6.454,71
04/12/2024 1,9800 0,25% 1,9950 1,9950 1,9450 1.366 2.686,64
03/12/2024 1,9750 0,51% 1,9650 1,9750 1,9350 6.386 12.451,03
02/12/2024 1,9650 -0,76% 1,9800 1,9900 1,9650 5.096 10.059,47
29/11/2024 1,9800 -1,00% 2,0300 2,0300 1,9750 5.081 10.139,91
28/11/2024 2,0000 0,00% 1,9600 2,0000 1,9600 290 572,40
27/11/2024 2,0000 0,00% 2,0000 2,0000 1,9600 3.145 6.202,41
26/11/2024 2,0000 -0,99% 2,0400 2,0400 1,9800 7.508 14.921,43
25/11/2024 2,0200 -1,46% 2,0100 2,0300 1,9950 2.153 4.321,04
22/11/2024 2,0500 1,49% 2,0600 2,0600 1,9800 647 1.291,75
21/11/2024 2,0200 -1,94% 2,0200 2,0400 2,0100 1.825 3.686,56
20/11/2024 2,0600 1,98% 2,0600 2,0600 2,0100 331 675,10
19/11/2024 2,0200 -1,94% 2,0100 2,0400 1,9800 4.306 8.601,32
18/11/2024 2,0600 3,00% 1,9800 2,0600 1,9800 2.954 6.043,21
15/11/2024 2,0000 -2,91% 2,0700 2,0700 2,0000 1.280 2.569,66
14/11/2024 2,0600 0,98% 2,0600 2,1300 2,0100 2.303 4.733,48
13/11/2024 2,0400 0,49% 2,0400 2,0400 2,0000 2.202 4.408,45
12/11/2024 2,0300 -0,98% 2,0600 2,0600 2,0300 892 1.829,37
11/11/2024 2,0500 -1,44% 2,0300 2,0500 2,0000 5.575 11.221,82
08/11/2024 2,0800 1,96% 2,0100 2,0800 1,9700 7.462 14.919,83
07/11/2024 2,0400 -0,49% 2,0100 2,0400 2,0000 1.437 2.895,12
06/11/2024 2,0500 0,99% 2,0300 2,0700 2,0300 192 391,64
05/11/2024 2,0300 -0,49% 2,0100 2,0600 2,0000 333 675,14
04/11/2024 2,0400 -1,45% 2,0200 2,0500 2,0000 5.565 11.278,81
01/11/2024 2,0700 5,08% 2,0100 2,0700 1,9900 2.805 5.712,78
31/10/2024 1,9700 -0,51% 1,9600 2,0000 1,9350 3.926 7.682,09
30/10/2024 1,9800 -2,46% 2,0300 2,0300 1,9300 9.059 17.684,97
29/10/2024 2,0300 -0,49% 2,0400 2,0700 2,0000 3.296 6.687,31
25/10/2024 2,0400 0,00% 2,0000 2,0400 1,9800 1.128 2.266,88
24/10/2024 2,0400 -0,49% 2,0300 2,0600 2,0000 1.985 4.046,70
23/10/2024 2,0500 0,49% 2,0000 2,0700 2,0000 949 1.940,40
22/10/2024 2,0400 0,00% 2,0100 2,0400 2,0000 3.410 6.886,66
21/10/2024 2,0400 -0,49% 2,0600 2,0600 2,0400 26 53,14
18/10/2024 2,0500 -0,49% 2,0300 2,0600 2,0100 14.295 28.938,54
17/10/2024 2,0600 0,00% 2,0600 2,0600 2,0300 2.399 4.912,73
16/10/2024 2,0600 0,49% 2,0700 2,0700 2,0400 1.054 2.168,18
15/10/2024 2,0500 0,49% 2,0600 2,0600 2,0000 1.770 3.605,65
14/10/2024 2,0400 0,99% 2,0500 2,0500 2,0300 71 144,36
11/10/2024 2,0200 -0,49% 2,0000 2,0200 2,0000 1.464 2.930,68
10/10/2024 2,0300 1,00% 2,0200 2,0300 1,9900 247 496,17
09/10/2024 2,0100 0,75% 2,0100 2,0100 1,9900 751 1.504,11
08/10/2024 1,9950 0,76% 1,9950 2,0000 1,9600 4.052 8.008,74
07/10/2024 1,9800 -3,41% 2,0000 2,0300 1,9800 17.836 35.696,81
04/10/2024 2,0500 0,00% 2,0200 2,0600 1,9950 7.409 14.902,05
03/10/2024 2,0500 0,00% 2,0700 2,1000 2,0400 965 1.991,59