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

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

2,0300€

0,0100 (0,50 %)
  • Άνοιγμα 2,0300
  • Υψηλό 2,0300
  • Χαμηλό 2,0000
  • Όγκος 60.481
  • Τζίρος 121.521 €
  • Πράξεις 84
  • Αγοραστές
  • Πωλητές 2,0300 x 4.810
  • Κεφαλαιοποίηση 54.262.280 €
  • Υψηλό Εβδ. 2,0800
  • Υψηλό Μήνα 2,0800
  • Υψηλό 52 εβδ. 2,4300
  • Χαμηλό Εβδ. 2,0200
  • Χαμηλό Μήνα 1,8900
  • Χαμηλό 52 εβδ. 1,5900
  • Αρ. Μετοχών 26.730.187

Ιστορικά κλεισίματα μετοχής ελτον

/finance/exporthistorycloses?symbol=%CE%B5%CE%BB%CF%84%CE%BF%CE%BD&key=-854080149
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
17/12/2025 2,0300 0,50% 2,0300 2,0300 2,0000 60.481 121.521,72
16/12/2025 2,0200 -1,94% 2,0800 2,0800 2,0100 28.191 57.445,72
15/12/2025 2,0600 0,49% 2,0500 2,0800 2,0400 28.454 58.498,82
12/12/2025 2,0500 -1,44% 2,0800 2,1300 2,0500 40.940 85.398,46
11/12/2025 2,0800 6,12% 1,9700 2,0900 1,9700 122.071 249.490,03
10/12/2025 1,9600 1,03% 1,9400 1,9600 1,9400 25.313 49.235,57
09/12/2025 1,9400 -0,51% 1,9350 1,9500 1,9300 20.068 38.921,08
08/12/2025 1,9500 1,04% 1,9300 1,9500 1,9300 12.485 24.159,48
05/12/2025 1,9300 0,52% 1,9350 1,9400 1,9200 8.358 16.118,05
04/12/2025 1,9200 0,52% 1,9100 1,9400 1,9100 19.296 37.239,96
03/12/2025 1,9100 -1,04% 1,9400 1,9400 1,9100 20.233 38.896,94
02/12/2025 1,9300 -2,03% 1,9700 1,9900 1,9200 132.679 257.139,68
01/12/2025 1,9700 -0,51% 1,9700 1,9800 1,9600 12.020 23.668,21
28/11/2025 1,9800 0,25% 1,9850 1,9850 1,9300 59.387 116.485,04
27/11/2025 1,9750 3,13% 1,9300 1,9850 1,9150 42.516 83.055,66
26/11/2025 1,9150 -0,52% 1,9250 1,9350 1,9100 23.424 45.097,13
25/11/2025 1,9250 0,26% 1,9000 1,9400 1,8950 43.387 83.018,39
24/11/2025 1,9200 1,32% 1,9050 1,9250 1,8900 61.612 117.638,16
21/11/2025 1,8950 0,26% 1,8850 1,9050 1,8650 63.631 119.618,44
20/11/2025 1,8900 0,53% 1,8850 1,9050 1,8700 35.948 67.865,50
19/11/2025 1,8800 -2,59% 1,9300 1,9500 1,8550 97.201 183.484,02
18/11/2025 1,9300 -1,53% 1,9900 1,9900 1,9050 26.577 51.591,91
17/11/2025 1,9600 -0,76% 1,9800 2,0000 1,9600 23.350 46.310,96
14/11/2025 1,9750 -1,00% 2,0100 2,0100 1,9550 16.836 33.240,77
13/11/2025 1,9950 0,76% 2,0000 2,0000 1,9400 15.484 30.656,74
12/11/2025 1,9800 -0,75% 2,0000 2,0000 1,9700 20.932 41.565,62
11/11/2025 1,9950 0,25% 2,0000 2,0100 1,9800 19.511 38.952,19
10/11/2025 1,9900 0,00% 2,0200 2,0300 1,9650 10.200 20.319,75
07/11/2025 1,9900 -0,50% 2,0100 2,0200 1,9650 26.177 51.908,06
06/11/2025 2,0000 0,00% 2,0000 2,0100 1,9750 51.621 102.578,86
05/11/2025 2,0000 0,00% 1,9800 2,0200 1,9800 9.942 19.800,18
04/11/2025 2,0000 -1,96% 2,0400 2,0400 1,9800 26.111 52.184,59
03/11/2025 2,0400 -0,49% 2,0600 2,0600 2,0100 31.572 64.363,73
31/10/2025 2,0500 -0,49% 2,0800 2,0900 2,0000 50.948 104.744,61
30/10/2025 2,0600 2,49% 2,0200 2,1200 1,9900 93.628 192.040,99
29/10/2025 2,0100 5,51% 1,9150 2,0300 1,9150 115.150 228.778,80
27/10/2025 1,9050 -1,55% 1,9350 1,9450 1,8900 14.939 28.659,75
24/10/2025 1,9350 7,80% 1,8000 1,9450 1,8000 97.872 184.729,45
23/10/2025 1,7950 0,84% 1,8000 1,8100 1,7700 12.539 22.388,83
22/10/2025 1,7800 -1,66% 1,8200 1,8200 1,7700 45.426 80.992,26
21/10/2025 1,8100 0,00% 1,8200 1,8300 1,7900 9.020 16.299,30
20/10/2025 1,8100 1,12% 1,8150 1,8250 1,7850 10.431 18.828,34
17/10/2025 1,7900 -0,56% 1,7700 1,7900 1,7300 24.208 42.544,92
16/10/2025 1,8000 -1,91% 1,8300 1,8350 1,7850 23.877 43.057,75
15/10/2025 1,8350 0,27% 1,8400 1,8400 1,8100 7.470 13.593,58
14/10/2025 1,8300 -0,54% 1,8400 1,8400 1,8200 6.025 11.000,88
13/10/2025 1,8400 -1,08% 1,8600 1,8750 1,8300 18.122 33.620,19
10/10/2025 1,8600 0,54% 1,8500 1,8800 1,8350 23.517 43.748,64
09/10/2025 1,8500 0,00% 1,8500 1,8700 1,8100 30.077 55.223,34
08/10/2025 1,8500 1,65% 1,8450 1,8600 1,8200 23.005 42.369,93
07/10/2025 1,8200 -3,70% 1,8900 1,9000 1,8100 52.258 95.916,49
06/10/2025 1,8900 -0,79% 1,9100 1,9150 1,8500 9.405 17.646,73
03/10/2025 1,9050 0,79% 1,8750 1,9200 1,8750 14.908 28.273,28
02/10/2025 1,8900 3,28% 1,8550 1,9000 1,8200 32.013 59.651,92
01/10/2025 1,8300 0,00% 1,8350 1,8600 1,8200 30.435 56.068,99
30/9/2025 1,8300 -4,44% 1,9150 1,9150 1,8000 86.498 159.852,82
29/9/2025 1,9150 -0,78% 1,9650 1,9650 1,8900 69.882 133.403,83
26/9/2025 1,9300 -7,66% 2,0800 2,0800 1,9200 193.923 381.978,23
25/9/2025 2,0900 0,48% 2,0900 2,1000 2,0500 26.254 54.414,26
24/9/2025 2,0800 -1,89% 2,1000 2,1100 2,0600 19.436 40.485,08
23/9/2025 2,1200 0,95% 2,1000 2,1300 2,0900 24.752 52.257,99
22/9/2025 2,1000 -0,47% 2,1000 2,1200 2,0500 21.561 44.940,08
19/9/2025 2,1100 0,00% 2,1300 2,1300 2,0800 11.889 24.933,58
18/9/2025 2,1100 -0,94% 2,1400 2,1400 2,0400 29.702 62.194,34
17/9/2025 2,1300 -2,29% 2,1700 2,1900 2,0800 43.472 92.295,72
16/9/2025 2,1800 -0,46% 2,2000 2,2800 2,1800 56.135 124.926,57
15/9/2025 2,1900 0,92% 2,1800 2,2100 2,1600 6.761 14.801,75
12/9/2025 2,1700 1,40% 2,1600 2,1900 2,1100 21.221 45.864,61
11/9/2025 2,1400 1,90% 2,0500 2,1400 2,0500 4.859 10.306,18
10/9/2025 2,1000 0,48% 2,1200 2,1200 2,0600 10.342 21.502,40
09/9/2025 2,0900 1,46% 2,0500 2,0900 2,0300 10.702 21.998,66
08/9/2025 2,0600 -1,44% 2,0300 2,1200 2,0300 9.173 18.833,40
05/9/2025 2,0900 -0,48% 2,0900 2,1400 2,0600 11.335 23.615,59
04/9/2025 2,1000 -1,41% 2,1500 2,1700 2,0900 20.594 43.288,74
03/9/2025 2,1300 0,47% 2,1500 2,1500 2,0800 7.189 15.168,94
02/9/2025 2,1200 -3,64% 2,1900 2,1900 2,0900 31.711 67.695,99
01/9/2025 2,2000 -0,90% 2,2600 2,2600 2,2000 10.899 24.179,28
29/8/2025 2,2200 0,91% 2,2000 2,2200 2,1500 26.650 58.389,45
28/8/2025 2,2000 -2,65% 2,2600 2,2600 2,1700 27.488 60.596,10
27/8/2025 2,2600 0,44% 2,2700 2,2900 2,2200 30.465 68.506,28
26/8/2025 2,2500 -2,60% 2,2900 2,2900 2,2300 32.605 73.305,48
25/8/2025 2,3100 -0,43% 2,3200 2,3500 2,3000 31.093 72.178,79
22/8/2025 2,3200 -3,33% 2,4000 2,4000 2,2900 54.776 127.771,70
21/8/2025 2,4000 -1,23% 2,4300 2,4300 2,3500 33.932 80.957,44
20/8/2025 2,4300 8,00% 2,2700 2,4300 2,2200 147.500 348.655,37
19/8/2025 2,2500 -0,44% 2,2600 2,2800 2,2300 44.609 100.561,77
18/8/2025 2,2600 0,44% 2,3300 2,3300 2,2000 132.813 298.360,15
14/8/2025 2,2500 -3,02% 2,3500 2,4200 2,2200 241.879 564.477,81
13/8/2025 2,3200 20,83% 2,0900 2,3500 2,0500 547.744 1.208.703,75
12/8/2025 1,9200 2,13% 1,9000 1,9250 1,8800 29.926 56.950,62
11/8/2025 1,8800 0,53% 1,8850 1,8900 1,8200 26.862 50.048,00
08/8/2025 1,8700 1,08% 1,8650 1,8900 1,8350 20.172 37.618,72
07/8/2025 1,8500 3,06% 1,7850 1,8600 1,7850 21.094 38.685,00
06/8/2025 1,7950 -0,28% 1,8100 1,8100 1,7700 10.792 19.370,15
05/8/2025 1,8000 0,00% 1,8100 1,8100 1,7700 9.675 17.330,91
04/8/2025 1,8000 0,00% 1,8100 1,8100 1,7650 8.417 15.053,71
01/8/2025 1,8000 -0,55% 1,8350 1,8350 1,8000 3.696 6.688,01
31/7/2025 1,8100 -0,55% 1,8150 1,8550 1,8000 22.849 41.665,91
30/7/2025 1,8200 0,00% 1,8200 1,8200 1,7800 9.116 16.420,71
29/7/2025 1,8200 2,82% 1,7700 1,8200 1,7600 12.249 21.974,61
28/7/2025 1,7700 0,28% 1,7800 1,8000 1,7600 10.706 18.949,20
25/7/2025 1,7650 -1,67% 1,8000 1,8000 1,7600 10.148 17.974,93
24/7/2025 1,7950 0,84% 1,7950 1,7950 1,7700 12.537 22.339,17
23/7/2025 1,7800 -0,84% 1,7950 1,8200 1,7800 11.932 21.374,73
22/7/2025 1,7950 -0,83% 1,8100 1,8100 1,7500 6.676 11.858,90
21/7/2025 1,8100 1,40% 1,7850 1,8200 1,7650 28.464 51.112,59
18/7/2025 1,7850 0,28% 1,7900 1,7950 1,7700 11.956 21.277,69
17/7/2025 1,7800 -0,28% 1,8150 1,8150 1,7600 11.399 20.232,03
16/7/2025 1,7850 -2,46% 1,8350 1,8350 1,7850 19.543 35.143,93
15/7/2025 1,8300 -0,27% 1,8450 1,8700 1,8000 19.501 35.838,53
14/7/2025 1,8350 2,51% 1,8050 1,8350 1,7550 52.051 94.351,85
11/7/2025 1,7900 3,47% 1,7200 1,8300 1,7150 50.712 89.584,49
10/7/2025 1,7300 -1,14% 1,7600 1,7600 1,7300 465 807,88
09/7/2025 1,7500 0,00% 1,7200 1,7600 1,7100 6.619 11.439,42
08/7/2025 1,7500 -0,28% 1,7400 1,7800 1,7000 41.912 73.150,72
07/7/2025 1,7550 0,29% 1,7600 1,7600 1,7450 9.182 16.059,46
04/7/2025 1,7500 -0,57% 1,7500 1,7800 1,7500 4.900 8.618,80
03/7/2025 1,7600 0,00% 1,7600 1,7800 1,7600 9.958 17.599,24
02/7/2025 1,7600 0,57% 1,7500 1,7600 1,7350 4.581 8.005,04
01/7/2025 1,7500 0,00% 1,7600 1,7600 1,7150 5.872 10.188,35
30/6/2025 1,7500 0,29% 1,7500 1,7500 1,7300 4.040 7.045,00
27/6/2025 1,7450 0,00% 1,7300 1,7450 1,7300 6.822 11.871,60
26/6/2025 1,7450 1,45% 1,7200 1,7500 1,6900 11.999 20.701,20
25/6/2025 1,7200 0,29% 1,7200 1,7200 1,7000 3.325 5.668,73
24/6/2025 1,7150 -0,29% 1,7200 1,7400 1,7100 15.332 26.377,56
23/6/2025 1,7200 -1,15% 1,7450 1,7450 1,6850 11.535 19.572,85
20/6/2025 1,7400 0,58% 1,7300 1,7450 1,7000 2.280 3.912,81
19/6/2025 1,7300 -0,57% 1,7450 1,7450 1,6950 2.132 3.649,61
18/6/2025 1,7400 0,00% 1,7500 1,7500 1,7000 3.928 6.745,11
17/6/2025 1,7400 -0,29% 1,7350 1,7500 1,6750 2.802 4.780,95
16/6/2025 1,7450 1,45% 1,7450 1,7500 1,7200 2.846 4.921,80
13/6/2025 1,7200 -1,71% 1,7500 1,7500 1,7100 3.610 6.232,19
12/6/2025 1,7500 0,57% 1,7700 1,7700 1,7200 3.207 5.556,25
11/6/2025 1,7400 0,29% 1,7700 1,7700 1,7200 7.491 13.018,69
10/6/2025 1,7350 -0,86% 1,7750 1,7750 1,7200 2.897 5.046,11
06/6/2025 1,7500 -0,57% 1,7700 1,7700 1,7300 7.627 13.305,65
05/6/2025 1,7600 -0,56% 1,7800 1,7800 1,7200 1.695 2.972,80
04/6/2025 1,7700 1,43% 1,7550 1,7800 1,7350 4.598 8.085,45
03/6/2025 1,7450 0,00% 1,7450 1,7500 1,7000 6.391 11.081,93
02/6/2025 1,7450 0,87% 1,7350 1,7450 1,7050 3.990 6.890,76
30/5/2025 1,7300 0,00% 1,7250 1,7300 1,6900 2.311 3.943,88
29/5/2025 1,7300 1,76% 1,7000 1,7300 1,6800 10.959 18.583,70
28/5/2025 1,7000 1,19% 1,6750 1,7100 1,6700 3.904 6.585,04
27/5/2025 1,6800 -2,04% 1,7400 1,7400 1,6750 34.122 57.716,35
26/5/2025 1,7150 -0,29% 1,7200 1,7450 1,7100 2.826 4.868,51
23/5/2025 1,7200 -0,58% 1,7450 1,7450 1,7000 2.128 3.648,60
22/5/2025 1,7300 -2,26% 1,8000 1,8000 1,7000 4.424 7.595,29
21/5/2025 1,7700 1,43% 1,7750 1,7900 1,7350 2.832 5.002,82
20/5/2025 1,7450 -1,97% 1,7700 1,7700 1,7300 2.271 3.945,97
19/5/2025 1,7800 0,85% 1,7800 1,7850 1,7650 1.324 2.359,24
16/5/2025 1,7650 4,75% 1,7000 1,8000 1,7000 38.763 68.099,20
15/5/2025 1,6850 -0,30% 1,7000 1,7050 1,6500 3.020 5.068,30
14/5/2025 1,6900 -0,29% 1,6750 1,7000 1,6500 1.437 2.389,34
13/5/2025 1,6950 0,59% 1,6900 1,7000 1,6400 2.618 4.350,35
12/5/2025 1,6850 0,30% 1,6900 1,7200 1,6600 4.209 7.098,81
09/5/2025 1,6800 2,13% 1,6300 1,6800 1,6050 6.325 10.384,18
08/5/2025 1,6450 1,54% 1,6350 1,6500 1,6000 2.320 3.764,93
07/5/2025 1,6200 0,00% 1,6200 1,6350 1,5850 3.596 5.736,77
06/5/2025 1,6200 0,00% 1,6350 1,6350 1,5850 2.050 3.275,25
05/5/2025 1,6200 0,62% 1,6350 1,6350 1,6000 2.139 3.448,63
02/5/2025 1,6100 -1,83% 1,6300 1,6550 1,6000 10.057 16.194,71
30/4/2025 1,6400 0,00% 1,6450 1,6600 1,6000 3.281 5.323,95
29/4/2025 1,6400 -1,50% 1,6750 1,6750 1,6400 3.360 5.540,55
28/4/2025 1,6650 -0,30% 1,6750 1,6850 1,6450 5.801 9.646,62
25/4/2025 1,6700 1,52% 1,6500 1,6750 1,6450 7.080 11.753,40
24/4/2025 1,6450 0,92% 1,6500 1,6500 1,5850 4.440 7.132,92
23/4/2025 1,6300 2,19% 1,5950 1,6350 1,5800 7.561 12.052,18
22/4/2025 1,5950 -3,33% 1,6500 1,6700 1,5950 13.653 21.881,01
17/4/2025 1,6500 0,30% 1,6400 1,6500 1,6000 6.545 10.625,29
16/4/2025 1,6450 -0,30% 1,6500 1,6550 1,6050 1.750 2.841,25
15/4/2025 1,6500 0,92% 1,6400 1,6500 1,6150 21.737 35.261,92
14/4/2025 1,6350 0,31% 1,6300 1,6750 1,5800 9.487 15.216,07
11/4/2025 1,6300 -0,31% 1,6450 1,6450 1,6000 2.120 3.428,68
10/4/2025 1,6350 2,83% 1,6500 1,6800 1,6000 3.212 5.197,67
09/4/2025 1,5900 -3,64% 1,6100 1,6150 1,5450 8.774 13.822,06
08/4/2025 1,6500 3,12% 1,6200 1,6550 1,5900 6.545 10.615,51
07/4/2025 1,6000 -7,08% 1,6800 1,6800 1,5600 17.985 28.830,68
04/4/2025 1,7220 -2,27% 1,7340 1,7800 1,6840 9.732 16.712,70
03/4/2025 1,7620 -1,45% 1,7960 1,7960 1,7580 3.120 5.498,78
02/4/2025 1,7880 0,11% 1,7980 1,7980 1,7720 1.522 2.711,01
01/4/2025 1,7860 0,56% 1,7780 1,8000 1,7700 2.799 4.988,21
31/3/2025 1,7760 0,91% 1,7220 1,7760 1,7220 8.494 14.810,67
28/3/2025 1,7600 -0,90% 1,8000 1,8000 1,7420 20.467 36.080,04
27/3/2025 1,7760 -1,55% 1,8020 1,8020 1,7700 6.093 10.869,42
26/3/2025 1,8040 -0,33% 1,8320 1,8360 1,7840 3.593 6.423,38
24/3/2025 1,8100 0,67% 1,8080 1,8100 1,7800 2.169 3.877,07
21/3/2025 1,7980 0,56% 1,8180 1,8360 1,7700 2.354 4.197,60
20/3/2025 1,7880 -0,67% 1,8180 1,8280 1,7740 4.586 8.188,97
19/3/2025 1,8000 -0,66% 1,8300 1,8300 1,7780 2.110 3.764,63
18/3/2025 1,8120 1,80% 1,8280 1,8300 1,7840 2.380 4.303,36
17/3/2025 1,7800 -2,20% 1,8360 1,8360 1,7780 16.100 28.663,72
14/3/2025 1,8200 0,11% 1,8300 1,8300 1,7840 1.070 1.947,24
13/3/2025 1,8180 0,22% 1,8300 1,8360 1,7720 1.872 3.374,28
12/3/2025 1,8140 0,78% 1,8220 1,8220 1,7700 2.053 3.675,58
11/3/2025 1,8000 1,81% 1,8000 1,8000 1,7600 11.951 21.330,98
10/3/2025 1,7680 -1,67% 1,8020 1,8180 1,7500 6.412 11.327,21
07/3/2025 1,7980 -0,77% 1,8000 1,8300 1,7880 1.560 2.800,52
06/3/2025 1,8120 0,55% 1,7700 1,8340 1,7700 409 741,49
05/3/2025 1,8020 1,24% 1,8000 1,8300 1,7780 1.383 2.497,35
04/3/2025 1,7800 -0,34% 1,8000 1,8000 1,7420 2.451 4.319,42
28/2/2025 1,7860 0,00% 1,8000 1,8000 1,7740 1.158 2.071,33
27/2/2025 1,7860 -0,78% 1,7880 1,8000 1,7660 2.168 3.863,05
26/2/2025 1,8000 -1,53% 1,8020 1,8280 1,7900 3.585 6.450,13
25/2/2025 1,8280 -0,33% 1,8540 1,8540 1,8180 3.137 5.723,98
24/2/2025 1,8340 -1,29% 1,8640 1,8640 1,8300 2.052 3.776,86
21/2/2025 1,8580 0,87% 1,8240 1,8640 1,8240 3.631 6.714,64
20/2/2025 1,8420 -0,43% 1,8200 1,8500 1,8200 4.355 7.973,25
19/2/2025 1,8500 -0,75% 1,8280 1,8660 1,8260 1.642 3.032,10
18/2/2025 1,8640 1,53% 1,8200 1,8660 1,8180 2.464 4.534,10
17/2/2025 1,8360 -0,76% 1,8580 1,8840 1,8200 15.388 28.272,74
14/2/2025 1,8500 1,09% 1,8300 1,8500 1,8000 21.005 38.655,56
13/2/2025 1,8300 1,67% 1,8020 1,8500 1,7600 18.008 32.858,24
12/2/2025 1,8000 0,45% 1,7820 1,8580 1,7740 16.762 30.317,44
11/2/2025 1,7920 -2,08% 1,8360 1,8360 1,7900 2.822 5.100,43
10/2/2025 1,8300 0,55% 1,8360 1,8360 1,7720 3.205 5.726,84
07/2/2025 1,8200 1,45% 1,8100 1,8400 1,7720 5.826 10.579,65
06/2/2025 1,7940 1,36% 1,7900 1,8060 1,7580 9.859 17.510,62
05/2/2025 1,7700 1,14% 1,7500 1,7900 1,7500 12.261 21.741,85
04/2/2025 1,7500 -0,46% 1,7600 1,7600 1,7360 7.103 12.399,64
03/2/2025 1,7580 -2,33% 1,7720 1,7720 1,7420 3.037 5.321,52
31/1/2025 1,8000 0,90% 1,7700 1,8000 1,7700 15.561 27.839,29
30/1/2025 1,7840 -0,11% 1,7880 1,7940 1,7660 3.567 6.330,54
29/1/2025 1,7860 -0,45% 1,8000 1,8000 1,7600 8.328 14.775,22
28/1/2025 1,7940 0,22% 1,8140 1,8160 1,7700 6.359 11.347,72
27/1/2025 1,7900 -2,51% 1,8400 1,8400 1,7880 7.805 14.064,17
24/1/2025 1,8360 0,77% 1,8600 1,8600 1,8160 5.600 10.246,24
23/1/2025 1,8220 -1,41% 1,8580 1,8600 1,8180 7.045 12.883,43
22/1/2025 1,8480 -0,43% 1,8560 1,8800 1,8220 5.091 9.380,07
21/1/2025 1,8560 1,75% 1,8520 1,8700 1,8160 8.143 15.060,31
20/1/2025 1,8240 -3,18% 1,8820 1,8820 1,8180 11.798 21.686,58
17/1/2025 1,8840 -0,63% 1,9060 1,9080 1,8640 2.578 4.834,59
16/1/2025 1,8960 -0,42% 1,9040 1,9040 1,8780 3.079 5.821,57
15/1/2025 1,9040 1,28% 1,9100 1,9100 1,8740 4.066 7.712,32
14/1/2025 1,8800 -0,63% 1,9060 1,9080 1,8560 8.545 16.126,02
13/1/2025 1,8920 0,32% 1,8900 1,9040 1,8740 7.345 13.871,28
10/1/2025 1,8860 0,21% 1,8880 1,9100 1,8700 25.515 48.119,48
09/1/2025 1,8820 1,62% 1,8800 1,8860 1,8540 5.175 9.650,08
08/1/2025 1,8520 -0,96% 1,8800 1,8800 1,8480 5.486 10.167,74
07/1/2025 1,8700 -0,85% 1,8860 1,8860 1,8500 3.809 7.109,20
03/1/2025 1,8860 0,43% 1,8880 1,8880 1,8500 5.880 10.933,62
02/1/2025 1,8780 0,32% 1,8740 1,8840 1,8700 2.330 4.363,57
31/12/2024 1,8720 1,52% 1,8500 1,8740 1,8260 2.810 5.208,93
30/12/2024 1,8440 0,33% 1,8540 1,8540 1,8100 10.116 18.467,00
27/12/2024 1,8380 -0,76% 1,8500 1,8640 1,8140 2.176 3.998,95
24/12/2024 1,8520 0,00% 1,8700 1,8700 1,8140 1.149 2.113,25
23/12/2024 1,8520 -0,22% 1,8700 1,8700 1,8140 1.149 2.113,25
20/12/2024 1,8560 -1,07% 1,8880 1,8880 1,8320 2.425 4.477,76
19/12/2024 1,8760 0,11% 1,8900 1,8900 1,8480 3.680 6.881,55
18/12/2024 1,8740 -0,11% 1,8900 1,8900 1,8460 4.986 9.326,63
17/12/2024 1,8760 1,08% 1,8620 1,8900 1,8620 2.698 5.075,72
16/12/2024 1,8560 -1,80% 1,8880 1,8900 1,8480 3.280 6.090,12
13/12/2024 1,8900 2,16% 1,8500 1,9080 1,8340 25.057 46.613,33
12/12/2024 1,8500 0,33% 1,8480 1,8500 1,8000 18.279 33.649,84
11/12/2024 1,8440 -0,22% 1,8480 1,8500 1,8000 3.097 5.623,80
10/12/2024 1,8480 0,00% 1,8480 1,8500 1,8060 2.792 5.085,31
09/12/2024 1,8480 0,22% 1,8240 1,8500 1,8040 4.169 7.602,55
06/12/2024 1,8440 1,32% 1,8300 1,8500 1,8120 6.315 11.539,69
05/12/2024 1,8200 -1,09% 1,8220 1,8600 1,8200 6.155 11.225,18
04/12/2024 1,8400 -1,39% 1,8880 1,8880 1,8100 7.022 12.928,23
03/12/2024 1,8660 -1,06% 1,9160 1,9160 1,8400 4.671 8.699,55
02/12/2024 1,8860 0,32% 1,9000 1,9000 1,8500 3.222 6.005,50
29/11/2024 1,8800 1,29% 1,8720 1,8880 1,8540 10.908 20.346,81
28/11/2024 1,8560 1,75% 1,8240 1,8660 1,8000 3.014 5.468,96
27/11/2024 1,8240 -2,46% 1,8740 1,8740 1,8240 1.110 2.039,00
26/11/2024 1,8700 0,97% 1,8500 1,8760 1,8020 2.391 4.361,24
25/11/2024 1,8520 0,76% 1,8480 1,8600 1,8480 1.150 2.129,80
22/11/2024 1,8380 2,80% 1,8100 1,8380 1,7600 2.100 3.766,97
21/11/2024 1,7880 -1,76% 1,8320 1,8500 1,7620 8.372 14.958,85
20/11/2024 1,8200 -3,19% 1,9160 1,9160 1,8000 3.900 7.078,74
19/11/2024 1,8800 -0,53% 1,9060 1,9160 1,8720 1.360 2.557,42
18/11/2024 1,8900 -0,84% 1,8800 1,9200 1,8360 13.703 25.868,35
15/11/2024 1,9060 0,11% 1,9040 1,9100 1,8720 2.520 4.800,73
14/11/2024 1,9040 3,59% 1,8540 1,9100 1,8400 19.670 36.800,39
13/11/2024 1,8380 -0,54% 1,8540 1,8540 1,8020 3.909 7.126,40
12/11/2024 1,8480 0,43% 1,8180 1,8480 1,8000 2.760 5.013,98
11/11/2024 1,8400 4,07% 1,7840 1,8400 1,7840 17.079 31.182,30
08/11/2024 1,7680 -0,34% 1,7580 1,7680 1,7200 2.597 4.530,30
07/11/2024 1,7740 1,72% 1,7840 1,7840 1,7520 1.920 3.400,71
06/11/2024 1,7440 -1,25% 1,7780 1,7780 1,7300 3.387 5.904,15
05/11/2024 1,7660 0,80% 1,7800 1,7800 1,7200 2.053 3.555,70
04/11/2024 1,7520 1,74% 1,7700 1,7700 1,7140 2.186 3.808,24
01/11/2024 1,7220 -0,69% 1,7480 1,7580 1,7220 2.564 4.475,98
31/10/2024 1,7340 2,60% 1,6900 1,7540 1,6900 9.646 16.747,17
30/10/2024 1,6900 -1,86% 1,7360 1,7360 1,6840 6.490 10.975,02
29/10/2024 1,7220 -0,35% 1,7200 1,7540 1,7020 86.041 146.383,30
25/10/2024 1,7280 0,47% 1,7780 1,7780 1,7160 1.143 1.975,73
24/10/2024 1,7200 -4,23% 1,7800 1,8080 1,7200 4.611 8.033,95
23/10/2024 1,7960 -0,11% 1,8060 1,8120 1,7940 400 720,80
22/10/2024 1,7980 -1,43% 1,8400 1,8400 1,7540 1.820 3.270,10
21/10/2024 1,8240 6,17% 1,7180 1,8580 1,6900 30.792 54.674,99
18/10/2024 1,7180 1,66% 1,7000 1,7180 1,6800 7.794 13.200,82
17/10/2024 1,6900 -0,71% 1,7000 1,7000 1,6800 7.600 12.833,68
16/10/2024 1,7020 1,43% 1,6900 1,7080 1,6600 12.950 21.719,53
15/10/2024 1,6780 0,12% 1,6980 1,6980 1,6540 9.624 16.078,18
14/10/2024 1,6760 -0,36% 1,6780 1,7000 1,6580 8.521 14.218,02
11/10/2024 1,6820 -0,94% 1,7000 1,7000 1,6500 6.897 11.479,09
10/10/2024 1,6980 0,83% 1,7000 1,7240 1,6540 7.706 13.048,44
09/10/2024 1,6840 1,20% 1,7060 1,7060 1,6360 9.352 15.515,84
08/10/2024 1,6640 0,00% 1,6800 1,7040 1,6520 5.028 8.344,12
07/10/2024 1,6640 0,00% 1,6900 1,7000 1,6560 1.397 2.332,13