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

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)

3,8000€

0,0050 (0,13 %)
  • Άνοιγμα 3,8000
  • Υψηλό 3,8400
  • Χαμηλό 3,7200
  • Όγκος 150.941
  • Τζίρος 570.089 €
  • Πράξεις 392
  • Αγοραστές
  • Πωλητές 3,8000 x 23.713
  • Κεφαλαιοποίηση 1.425.918.027 €
  • Υψηλό Εβδ. 3,8400
  • Υψηλό Μήνα 3,8400
  • Υψηλό 52 εβδ. 3,8400
  • Χαμηλό Εβδ. 3,3400
  • Χαμηλό Μήνα 3,1000
  • Χαμηλό 52 εβδ. 1,7300
  • Αρ. Μετοχών 375.241.586

Ιστορικά κλεισίματα μετοχής ελχα

/finance/exporthistorycloses?symbol=%CE%B5%CE%BB%CF%87%CE%B1&key=-2070911175
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 3,8000 0,13% 3,8000 3,8400 3,7200 150.941 570.089,70
12/12/2025 3,7950 3,97% 3,7000 3,7950 3,6800 828.122 3.079.528,64
11/12/2025 3,6500 3,99% 3,5200 3,6550 3,5050 343.242 1.233.577,35
10/12/2025 3,5100 5,09% 3,3850 3,5100 3,3400 341.159 1.161.896,01
09/12/2025 3,3400 -0,89% 3,4000 3,4100 3,3400 357.906 1.210.914,58
08/12/2025 3,3700 0,30% 3,3600 3,4100 3,3600 120.044 406.422,79
05/12/2025 3,3600 0,15% 3,3550 3,3750 3,3000 135.524 450.646,04
04/12/2025 3,3550 -1,32% 3,4400 3,4400 3,3500 126.280 426.593,84
03/12/2025 3,4000 0,00% 3,4000 3,4600 3,3800 169.550 578.166,75
02/12/2025 3,4000 2,72% 3,3300 3,4400 3,3100 346.659 1.176.188,63
01/12/2025 3,3100 2,16% 3,2500 3,3150 3,2400 169.183 557.084,74
28/11/2025 3,2400 -1,67% 3,3100 3,3100 3,2200 93.802 304.876,91
27/11/2025 3,2950 2,01% 3,2700 3,3000 3,2450 112.457 369.288,38
26/11/2025 3,2300 -0,62% 3,2800 3,3100 3,2200 211.146 691.355,80
25/11/2025 3,2500 1,72% 3,1950 3,2800 3,1700 149.729 483.324,31
24/11/2025 3,1950 -1,08% 3,2300 3,2800 3,1200 257.838 822.924,34
21/11/2025 3,2300 2,05% 3,1400 3,2350 3,1000 198.150 626.431,25
20/11/2025 3,1650 0,48% 3,2000 3,2400 3,1600 258.774 825.156,02
19/11/2025 3,1500 -1,87% 3,2100 3,2600 3,1500 239.492 763.157,58
18/11/2025 3,2100 -6,96% 3,3500 3,3800 3,2100 325.276 1.069.373,99
17/11/2025 3,4500 0,29% 3,4800 3,5350 3,4000 217.217 753.001,24
14/11/2025 3,4400 1,18% 3,4000 3,4600 3,3500 127.227 435.204,39
13/11/2025 3,4000 -0,58% 3,4200 3,4750 3,3800 186.807 643.004,72
12/11/2025 3,4200 3,64% 3,3150 3,4650 3,3150 404.238 1.382.457,17
11/11/2025 3,3000 4,27% 3,2000 3,3000 3,1650 215.156 694.307,14
10/11/2025 3,1650 -0,78% 3,1900 3,2800 3,1650 149.596 481.049,76
07/11/2025 3,1900 -4,06% 3,3500 3,3500 3,1700 221.469 718.287,17
06/11/2025 3,3250 0,76% 3,3400 3,3850 3,3150 171.188 575.142,41
05/11/2025 3,3000 -0,45% 3,3450 3,3450 3,2800 154.413 510.818,61
04/11/2025 3,3150 0,15% 3,3100 3,3400 3,2650 211.416 697.258,59
03/11/2025 3,3100 3,44% 3,2400 3,3200 3,2250 259.878 854.784,88
31/10/2025 3,2000 2,24% 3,1500 3,2450 3,0950 272.833 867.991,17
30/10/2025 3,1300 -2,19% 3,2000 3,2500 3,1100 179.185 562.758,89
29/10/2025 3,2000 3,56% 3,1050 3,2100 3,1000 444.618 1.417.235,85
27/10/2025 3,0900 0,82% 3,0900 3,0900 3,0300 87.078 267.022,48
24/10/2025 3,0650 0,49% 3,0500 3,1100 3,0500 94.168 290.460,64
23/10/2025 3,0500 -0,33% 3,0850 3,0950 3,0450 174.890 537.729,57
22/10/2025 3,0600 -0,65% 3,0400 3,0900 3,0400 77.993 239.554,10
21/10/2025 3,0800 1,99% 3,0400 3,0900 3,0100 108.816 331.983,47
20/10/2025 3,0200 0,67% 3,0000 3,0650 2,9850 175.962 533.880,02
17/10/2025 3,0000 1,69% 2,9350 3,0000 2,8300 423.026 1.228.520,92
16/10/2025 2,9500 -1,34% 2,9900 3,0000 2,8800 371.511 1.092.484,57
15/10/2025 2,9900 0,00% 3,0000 3,0300 2,9850 217.908 653.291,51
14/10/2025 2,9900 -3,08% 3,0200 3,0900 2,9350 332.251 995.937,73
13/10/2025 3,0850 -0,48% 3,1000 3,1200 3,0250 303.228 937.064,49
10/10/2025 3,1000 1,14% 3,0650 3,1050 3,0300 180.080 555.880,07
09/10/2025 3,0650 0,00% 3,1050 3,1300 3,0400 264.616 820.877,54
08/10/2025 3,0650 0,49% 3,0800 3,1350 3,0100 434.630 1.347.359,57
07/10/2025 3,0500 -0,33% 3,0300 3,0650 3,0000 480.999 1.456.436,75
06/10/2025 3,0600 4,44% 2,9800 3,0800 2,9500 505.206 1.530.272,89
03/10/2025 2,9300 0,69% 2,9050 2,9900 2,9050 154.937 458.522,16
02/10/2025 2,9100 0,17% 2,9050 2,9600 2,8950 165.378 483.484,03
01/10/2025 2,9050 -0,17% 2,9200 2,9300 2,8800 117.695 341.643,92
30/9/2025 2,9100 -2,02% 2,9700 2,9700 2,9100 141.326 413.787,17
29/9/2025 2,9700 1,19% 2,9850 2,9900 2,9300 382.907 1.138.743,40
26/9/2025 2,9350 0,17% 2,9000 2,9950 2,8950 224.838 664.682,11
25/9/2025 2,9300 -1,84% 2,9900 3,0250 2,9200 218.003 648.084,34
24/9/2025 2,9850 2,23% 2,9150 2,9850 2,9100 193.648 572.661,23
23/9/2025 2,9200 -1,02% 2,9500 2,9850 2,9000 211.312 621.142,66
22/9/2025 2,9500 0,68% 2,9500 2,9900 2,8800 221.383 652.404,39
19/9/2025 2,9300 5,78% 2,7750 2,9300 2,7750 1.874.138 5.469.417,98
18/9/2025 2,7700 0,18% 2,7650 2,8550 2,7500 258.086 726.092,08
17/9/2025 2,7650 -1,25% 2,8200 2,8300 2,7500 184.101 511.816,77
16/9/2025 2,8000 -1,93% 2,8550 2,8700 2,7800 184.659 522.470,42
15/9/2025 2,8550 -0,35% 2,8500 2,8900 2,8500 204.430 586.795,00
12/9/2025 2,8650 1,42% 2,8750 2,9050 2,8300 578.639 1.665.063,38
11/9/2025 2,8250 5,21% 2,6850 2,8400 2,6650 1.029.025 2.843.906,05
10/9/2025 2,6850 1,32% 2,6800 2,7100 2,6400 195.063 521.185,40
09/9/2025 2,6500 2,51% 2,5850 2,6550 2,5850 300.562 786.460,08
08/9/2025 2,5850 1,17% 2,5450 2,6300 2,5400 164.817 425.944,98
05/9/2025 2,5550 -0,39% 2,5900 2,6100 2,5250 131.553 338.047,20
04/9/2025 2,5650 -0,58% 2,5950 2,6050 2,5400 148.601 384.907,85
03/9/2025 2,5800 0,39% 2,5700 2,6150 2,5200 146.947 378.666,00
02/9/2025 2,5700 -3,02% 2,6400 2,6600 2,5050 343.889 897.425,88
01/9/2025 2,6500 -2,57% 2,7300 2,7550 2,6500 183.438 498.473,81
29/8/2025 2,7200 -0,73% 2,7600 2,7650 2,7000 150.503 409.985,95
28/8/2025 2,7400 -1,79% 2,7900 2,8150 2,6900 292.466 800.092,77
27/8/2025 2,7900 2,95% 2,7100 2,8200 2,7100 260.219 722.722,38
26/8/2025 2,7100 -0,55% 2,7450 2,7450 2,6750 180.469 488.656,14
25/8/2025 2,7250 3,42% 2,6600 2,7300 2,6550 379.833 1.028.013,61
22/8/2025 2,6350 0,57% 2,6350 2,6450 2,6100 159.980 420.294,39
21/8/2025 2,6200 -0,95% 2,6000 2,6400 2,6000 117.646 308.561,06
20/8/2025 2,6450 -0,19% 2,6500 2,6650 2,6150 128.057 337.838,64
19/8/2025 2,6500 0,95% 2,6400 2,6550 2,6050 120.442 316.290,20
18/8/2025 2,6250 -1,13% 2,6500 2,6700 2,6200 162.050 428.684,04
14/8/2025 2,6550 -0,93% 2,6950 2,6950 2,6550 194.769 521.365,49
13/8/2025 2,6800 3,08% 2,6000 2,6800 2,5800 230.136 607.505,46
12/8/2025 2,6000 0,97% 2,5800 2,6150 2,5400 181.451 468.210,45
11/8/2025 2,5750 1,38% 2,5400 2,5950 2,5300 164.030 421.518,76
08/8/2025 2,5400 -0,97% 2,5650 2,5850 2,5400 116.805 299.431,12
07/8/2025 2,5650 0,98% 2,5500 2,5800 2,5450 129.052 330.229,76
06/8/2025 2,5400 2,42% 2,5300 2,5450 2,5000 144.132 364.215,70
05/8/2025 2,4800 -0,40% 2,4800 2,5350 2,4750 127.626 319.515,35
04/8/2025 2,4900 1,63% 2,4400 2,4950 2,4400 144.661 357.394,59
01/8/2025 2,4500 -2,58% 2,5100 2,5100 2,4500 292.101 722.307,99
31/7/2025 2,5150 -2,71% 2,5650 2,5650 2,5000 208.012 526.482,50
30/7/2025 2,5850 1,37% 2,5800 2,6000 2,5450 143.510 370.465,05
29/7/2025 2,5500 2,00% 2,5000 2,5600 2,4500 246.806 621.104,20
28/7/2025 2,5000 -5,30% 2,6300 2,6700 2,4800 293.528 755.329,15
25/7/2025 2,6400 1,15% 2,5850 2,6500 2,5800 149.059 391.707,92
24/7/2025 2,6100 -1,51% 2,6700 2,6700 2,5900 216.968 570.111,01
23/7/2025 2,6500 1,15% 2,6100 2,6700 2,6000 241.565 636.736,32
22/7/2025 2,6200 -0,19% 2,6050 2,6250 2,5850 319.699 833.349,60
21/7/2025 2,6250 -1,69% 2,6700 2,6950 2,6000 178.448 470.394,65
18/7/2025 2,6700 1,33% 2,6400 2,6850 2,6400 237.710 633.159,48
17/7/2025 2,6350 1,74% 2,6600 2,6600 2,5800 319.015 835.860,77
16/7/2025 2,5900 -2,08% 2,6600 2,6900 2,5900 196.292 520.628,94
15/7/2025 2,6450 1,34% 2,6100 2,6700 2,6100 293.321 776.524,92
14/7/2025 2,6100 -1,51% 2,5900 2,6350 2,5700 387.167 1.013.261,01
11/7/2025 2,6500 -1,67% 2,6800 2,6850 2,6350 162.115 430.424,51
10/7/2025 2,6950 2,08% 2,5950 2,7100 2,5950 702.906 1.871.402,33
09/7/2025 2,6400 -0,56% 2,6900 2,6900 2,6200 414.436 1.091.923,36
08/7/2025 2,6550 2,51% 2,6200 2,6600 2,5950 263.719 696.112,00
07/7/2025 2,5900 -0,38% 2,5850 2,6450 2,5700 183.863 478.944,40
04/7/2025 2,6000 -0,57% 2,6300 2,6300 2,6000 164.758 430.671,63
03/7/2025 2,6150 1,75% 2,6000 2,6700 2,5800 308.508 809.054,57
02/7/2025 2,5700 3,63% 2,4800 2,5800 2,4750 704.938 1.773.730,71
01/7/2025 2,4800 -0,20% 2,4950 2,5000 2,4500 307.342 762.088,87
30/6/2025 2,4850 1,02% 2,4400 2,5200 2,4400 333.905 833.784,22
27/6/2025 2,4600 -0,20% 2,4850 2,5000 2,4300 356.524 882.317,21
26/6/2025 2,4650 0,00% 2,4000 2,4700 2,4000 307.843 753.233,64
25/6/2025 2,4650 0,61% 2,4500 2,4850 2,4450 357.391 882.529,26
24/6/2025 2,4500 4,26% 2,4000 2,4650 2,3900 353.740 859.742,83
23/6/2025 2,3500 1,73% 2,3100 2,3550 2,2900 191.141 445.397,62
20/6/2025 2,3100 -0,43% 2,3550 2,3700 2,2850 240.294 558.430,89
19/6/2025 2,3200 -1,49% 2,3550 2,3600 2,3150 276.439 646.722,60
18/6/2025 2,3550 -3,88% 2,4400 2,4650 2,3300 503.664 1.200.683,37
17/6/2025 2,4500 -1,21% 2,4500 2,4750 2,4150 330.571 808.682,23
16/6/2025 2,4800 0,81% 2,4600 2,5550 2,4550 641.942 1.605.282,83
13/6/2025 2,4600 2,50% 2,3500 2,4900 2,3450 899.143 2.186.830,08
12/6/2025 2,4000 1,48% 2,3800 2,4050 2,3300 350.925 831.725,86
11/6/2025 2,3650 1,28% 2,3200 2,3750 2,3200 534.807 1.258.045,98
10/6/2025 2,3350 1,97% 2,3000 2,3500 2,2650 290.370 666.802,97
06/6/2025 2,2900 -2,14% 2,3400 2,3400 2,2900 120.642 278.075,40
05/6/2025 2,3400 0,21% 2,3700 2,3700 2,3150 188.571 440.063,56
04/6/2025 2,3350 -0,64% 2,3500 2,3700 2,3100 132.337 309.167,42
03/6/2025 2,3500 2,40% 2,3000 2,3500 2,2900 155.658 362.402,94
02/6/2025 2,2950 -1,08% 2,3050 2,3250 2,2750 241.587 554.524,01
30/5/2025 2,3200 -2,11% 2,4000 2,4000 2,3200 220.235 520.418,90
29/5/2025 2,3700 2,60% 2,3400 2,4100 2,3200 545.649 1.297.839,27
28/5/2025 2,3100 -0,43% 2,3200 2,3350 2,2850 640.892 1.478.781,93
27/5/2025 2,3200 0,00% 2,3200 2,3500 2,3100 228.437 531.866,02
26/5/2025 2,3200 3,11% 2,2700 2,3250 2,2600 417.849 961.337,77
23/5/2025 2,2500 -0,66% 2,2850 2,3350 2,2000 997.083 2.279.527,98
22/5/2025 2,2650 2,03% 2,2800 2,2900 2,2400 686.402 1.558.024,76
21/5/2025 2,2200 1,83% 2,1800 2,2300 2,1600 278.701 612.061,50
20/5/2025 2,1800 1,87% 2,1250 2,1850 2,1250 144.375 313.669,74
19/5/2025 2,1400 -0,93% 2,1900 2,1900 2,1300 168.723 363.812,95
16/5/2025 2,1600 0,23% 2,1700 2,1850 2,1250 99.390 215.240,11
15/5/2025 2,1550 -1,82% 2,1600 2,1850 2,1450 144.201 311.842,64
14/5/2025 2,1950 0,23% 2,2000 2,2000 2,1600 149.739 326.818,66
13/5/2025 2,1900 1,86% 2,1550 2,2000 2,1050 265.545 574.806,65
12/5/2025 2,1500 6,97% 2,0400 2,1700 2,0400 715.597 1.511.256,78
09/5/2025 2,0100 1,82% 1,9980 2,0200 1,9860 130.372 261.109,78
08/5/2025 1,9740 -1,30% 2,0000 2,0100 1,9700 102.599 203.706,86
07/5/2025 2,0000 0,10% 2,0200 2,0200 1,9780 92.105 183.025,71
06/5/2025 1,9980 -1,58% 2,0350 2,0350 1,9720 120.321 240.039,93
05/5/2025 2,0300 1,25% 2,0100 2,0300 1,9940 98.826 198.594,87
02/5/2025 2,0050 1,57% 1,9980 2,0200 1,9740 101.875 203.328,89
30/4/2025 1,9740 -3,00% 2,0400 2,0400 1,9700 100.462 200.521,05
29/4/2025 2,0350 3,30% 1,9880 2,0400 1,9540 103.265 206.331,23
28/4/2025 1,9700 -1,50% 2,0400 2,0400 1,9700 104.970 208.973,79
25/4/2025 2,0000 0,50% 1,9900 2,0350 1,9900 114.172 229.841,63
24/4/2025 1,9900 0,91% 1,9900 1,9900 1,9600 119.762 237.120,24
23/4/2025 1,9720 2,71% 1,9300 1,9880 1,9300 158.603 312.393,00
22/4/2025 1,9200 0,52% 1,9060 1,9400 1,8960 96.041 184.005,53
17/4/2025 1,9100 -1,04% 1,9620 1,9620 1,9100 100.596 194.784,77
16/4/2025 1,9300 -1,73% 1,9600 1,9640 1,9140 83.867 163.052,22
15/4/2025 1,9640 2,61% 1,9140 1,9640 1,9140 225.107 437.661,67
14/4/2025 1,9140 2,90% 1,8600 1,9200 1,8600 163.019 310.666,95
11/4/2025 1,8600 1,09% 1,8000 1,8900 1,8000 101.687 187.929,13
10/4/2025 1,8400 4,90% 1,9100 1,9300 1,8400 203.636 383.689,40
09/4/2025 1,7540 -3,94% 1,7700 1,8000 1,7460 229.655 406.146,84
08/4/2025 1,8260 5,18% 1,7360 1,8480 1,7360 388.326 697.502,05
07/4/2025 1,7360 -10,97% 1,8000 1,8240 1,7300 622.905 1.106.591,41
04/4/2025 1,9500 -5,57% 2,0800 2,0800 1,8940 390.539 766.326,89
03/4/2025 2,0650 -4,18% 2,1000 2,1400 2,0650 173.560 363.951,71
02/4/2025 2,1550 1,41% 2,1200 2,1600 2,1150 170.934 364.708,17
01/4/2025 2,1250 0,71% 2,1000 2,1600 2,1000 149.399 319.031,59
31/3/2025 2,1100 -4,09% 2,1700 2,1700 2,1050 256.138 544.839,64
28/3/2025 2,2000 0,46% 2,1900 2,2350 2,1900 173.475 384.292,25
27/3/2025 2,1900 -0,45% 2,2200 2,2450 2,1800 245.359 541.801,51
26/3/2025 2,2000 -0,90% 2,2200 2,2500 2,1950 370.679 824.038,69
24/3/2025 2,2200 1,37% 2,2000 2,2300 2,1850 188.179 415.251,18
21/3/2025 2,1900 -2,88% 2,2650 2,2650 2,1800 204.197 450.658,97
20/3/2025 2,2550 1,35% 2,2300 2,2600 2,2300 243.865 547.385,95
19/3/2025 2,2250 0,23% 2,2050 2,2600 2,2050 281.716 630.771,69
18/3/2025 2,2200 2,07% 2,1800 2,2450 2,1750 588.861 1.301.236,05
17/3/2025 2,1750 0,69% 2,1600 2,1900 2,1550 156.321 339.919,07
14/3/2025 2,1600 1,41% 2,1300 2,1600 2,1200 223.794 479.739,59
13/3/2025 2,1300 1,19% 2,1050 2,1400 2,1050 189.643 402.714,57
12/3/2025 2,1050 0,24% 2,1000 2,1350 2,1000 198.368 420.089,84
11/3/2025 2,1000 0,72% 2,0800 2,1200 2,0700 181.174 379.733,91
10/3/2025 2,0850 -2,34% 2,1350 2,1450 2,0800 153.319 323.765,91
07/3/2025 2,1350 0,00% 2,1350 2,1500 2,1050 195.752 417.204,53
06/3/2025 2,1350 -2,73% 2,2150 2,2150 2,1200 364.928 785.393,63
05/3/2025 2,1950 1,86% 2,2000 2,2350 2,1800 384.506 847.946,28
04/3/2025 2,1550 0,23% 2,1500 2,1850 2,1000 368.590 790.927,12
28/2/2025 2,1500 0,47% 2,1000 2,1500 2,0950 184.053 390.771,13
27/2/2025 2,1400 0,94% 2,1200 2,1450 2,0700 318.448 674.114,74
26/2/2025 2,1200 0,47% 2,1200 2,1350 2,0900 168.458 355.969,47
25/2/2025 2,1100 -0,94% 2,0900 2,1500 2,0800 196.418 414.037,07
24/2/2025 2,1300 -1,62% 2,1650 2,1650 2,0950 199.854 424.668,11
21/2/2025 2,1650 -0,46% 2,1800 2,2000 2,1550 257.523 561.528,67
20/2/2025 2,1750 3,57% 2,1300 2,1800 2,0900 366.096 785.912,88
19/2/2025 2,1000 -0,47% 2,1350 2,1750 2,1000 444.613 950.231,59
18/2/2025 2,1100 1,69% 2,0750 2,1400 2,0600 223.459 469.151,31
17/2/2025 2,0750 0,48% 2,0850 2,0850 2,0650 126.921 263.234,57
14/2/2025 2,0650 0,24% 2,0750 2,0850 2,0500 239.931 495.922,81
13/2/2025 2,0600 3,00% 2,0000 2,0700 1,9920 323.578 657.587,01
12/2/2025 2,0000 0,10% 2,0000 2,0200 1,9860 136.606 273.511,28
11/2/2025 1,9980 0,91% 1,9800 2,0000 1,9640 138.719 275.369,37
10/2/2025 1,9800 -1,98% 1,9700 2,0200 1,9520 243.476 479.751,20
07/2/2025 2,0200 1,00% 2,0000 2,0250 2,0000 113.104 227.469,20
06/2/2025 2,0000 1,42% 1,9880 2,0250 1,9780 183.312 367.284,90
05/2/2025 1,9720 -0,30% 1,9900 1,9960 1,9640 137.188 270.927,14
04/2/2025 1,9780 0,10% 1,9800 2,0050 1,9500 187.492 370.482,45
03/2/2025 1,9760 -5,68% 2,0950 2,0950 1,9640 462.777 924.267,04
31/1/2025 2,0950 -0,71% 2,1000 2,1350 2,0900 97.503 204.971,51
30/1/2025 2,1100 0,48% 2,1300 2,1300 2,0650 119.894 250.396,68
29/1/2025 2,1000 0,24% 2,1200 2,1450 2,1000 216.223 459.340,60
28/1/2025 2,0950 1,70% 2,0850 2,1200 2,0800 214.933 450.889,05
27/1/2025 2,0600 -1,90% 2,1000 2,1000 2,0500 178.660 369.844,99
24/1/2025 2,1000 0,48% 2,0900 2,1300 2,0850 150.569 317.213,43
23/1/2025 2,0900 0,24% 2,0950 2,1300 2,0900 137.990 291.092,87
22/1/2025 2,0850 -0,24% 2,1000 2,1200 2,0850 194.401 409.010,29
21/1/2025 2,0900 -0,48% 2,1100 2,1500 2,0850 200.759 424.056,96
20/1/2025 2,1000 -3,45% 2,1900 2,1900 2,0800 354.768 750.375,95
17/1/2025 2,1750 -0,23% 2,1600 2,2000 2,1600 157.346 342.413,04
16/1/2025 2,1800 -1,58% 2,2150 2,2250 2,1800 95.282 209.259,14
15/1/2025 2,2150 3,75% 2,1500 2,2150 2,1350 405.928 889.216,27
14/1/2025 2,1350 -0,70% 2,1600 2,1750 2,1250 118.495 254.210,03
13/1/2025 2,1500 0,00% 2,1200 2,1700 2,0800 298.818 633.988,16
10/1/2025 2,1500 -3,80% 2,2350 2,2350 2,1500 239.220 522.333,27
09/1/2025 2,2350 3,23% 2,1700 2,2400 2,1400 477.011 1.050.097,44
08/1/2025 2,1650 1,88% 2,1250 2,1650 2,1050 511.889 1.097.230,57
07/1/2025 2,1250 2,16% 2,1000 2,1500 2,0800 518.809 1.097.748,18
03/1/2025 2,0800 1,96% 2,0600 2,1350 2,0600 897.495 1.886.972,22
02/1/2025 2,0400 6,25% 1,9200 2,0400 1,9200 378.942 757.872,35
31/12/2024 1,9200 0,52% 1,9240 1,9240 1,8940 84.148 160.845,99
30/12/2024 1,9100 0,53% 1,8800 1,9260 1,8740 87.920 167.430,35
27/12/2024 1,9000 1,60% 1,8780 1,9000 1,8600 104.620 196.987,84
24/12/2024 1,8700 0,00% 1,8680 1,8980 1,8680 81.117 152.759,77
23/12/2024 1,8700 -0,53% 1,8680 1,8980 1,8680 81.117 152.759,77
20/12/2024 1,8800 -0,74% 1,8900 1,8940 1,8520 160.059 299.579,34
19/12/2024 1,8940 -1,35% 1,8720 1,9000 1,8700 136.330 257.039,33
18/12/2024 1,9200 -0,72% 1,9340 1,9400 1,9020 83.257 160.343,11
17/12/2024 1,9340 -1,33% 1,9340 1,9500 1,9300 69.317 134.351,76
16/12/2024 1,9600 0,51% 1,9500 1,9740 1,9300 235.046 460.060,62
13/12/2024 1,9500 3,72% 1,8800 1,9600 1,8800 313.085 607.964,75
12/12/2024 1,8800 -0,53% 1,8900 1,9060 1,8700 100.975 190.129,72
11/12/2024 1,8900 -0,21% 1,8900 1,9000 1,8760 92.702 175.405,33
10/12/2024 1,8940 -1,76% 1,9200 1,9200 1,8900 113.310 215.794,26
09/12/2024 1,9280 0,00% 1,9280 1,9320 1,9000 94.325 181.238,02
06/12/2024 1,9280 0,00% 1,9200 1,9400 1,9040 108.184 208.471,55
05/12/2024 1,9280 0,42% 1,9000 1,9300 1,9000 123.115 235.653,78
04/12/2024 1,9200 1,80% 1,9000 1,9200 1,8700 153.874 291.061,89
03/12/2024 1,8860 -2,38% 1,9340 1,9340 1,8800 182.542 348.566,04
02/12/2024 1,9320 3,43% 1,8720 1,9320 1,8600 286.581 546.611,20
29/11/2024 1,8680 1,63% 1,8300 1,8700 1,8160 216.617 402.250,17
28/11/2024 1,8380 -0,11% 1,8500 1,8680 1,8240 90.996 167.699,27
27/11/2024 1,8400 -0,65% 1,8600 1,8640 1,8280 158.075 292.384,10
26/11/2024 1,8520 0,33% 1,8200 1,8620 1,8200 107.339 197.566,62
25/11/2024 1,8460 2,56% 1,8680 1,8680 1,7700 265.131 487.394,87
22/11/2024 1,8000 0,00% 1,8000 1,8780 1,7540 400.115 731.692,49
21/11/2024 1,8000 9,36% 1,6900 1,8500 1,6840 428.218 748.703,61
20/11/2024 1,6460 -0,12% 1,6440 1,6800 1,6440 189.543 315.753,22
19/11/2024 1,6480 -3,06% 1,7220 1,7220 1,6200 164.120 273.571,29
18/11/2024 1,7000 -2,30% 1,7260 1,7380 1,6900 107.820 184.772,97
15/11/2024 1,7400 -2,68% 1,7800 1,7920 1,7400 77.868 137.653,48
14/11/2024 1,7880 0,45% 1,7760 1,7900 1,7520 74.526 131.641,43
13/11/2024 1,7800 0,00% 1,7720 1,7960 1,7720 93.778 167.492,56
12/11/2024 1,7800 0,56% 1,7560 1,7960 1,7560 83.527 148.800,50
11/11/2024 1,7700 1,72% 1,7500 1,7700 1,7480 88.723 156.409,44
08/11/2024 1,7400 1,16% 1,7460 1,7460 1,7040 112.866 194.855,01
07/11/2024 1,7200 -1,38% 1,7600 1,7620 1,7140 88.953 154.627,15
06/11/2024 1,7440 -1,25% 1,7660 1,7900 1,7420 124.273 219.316,15
05/11/2024 1,7660 0,91% 1,7340 1,7700 1,7340 88.009 154.623,67
04/11/2024 1,7500 0,57% 1,7300 1,7580 1,7220 74.924 130.183,71
01/11/2024 1,7400 0,00% 1,7400 1,7620 1,7400 117.581 205.854,97
31/10/2024 1,7400 0,00% 1,7500 1,7500 1,7360 92.720 161.649,08
30/10/2024 1,7400 -2,47% 1,7960 1,8000 1,7320 120.565 212.438,23
29/10/2024 1,7840 -0,45% 1,8180 1,8180 1,7780 91.124 163.530,32
25/10/2024 1,7920 -0,44% 1,8300 1,8300 1,7700 96.253 172.491,36
24/10/2024 1,8000 0,00% 1,8000 1,8140 1,7700 115.955 207.840,56
23/10/2024 1,8000 -0,66% 1,8300 1,8420 1,8000 116.405 211.589,94
22/10/2024 1,8120 -1,95% 1,8460 1,8640 1,8100 97.499 178.446,29
21/10/2024 1,8480 -1,39% 1,8720 1,8980 1,8440 90.831 169.334,91
18/10/2024 1,8740 -0,74% 1,8960 1,9060 1,8720 83.753 158.502,01
17/10/2024 1,8880 2,61% 1,8380 1,9000 1,8300 121.512 226.392,10
16/10/2024 1,8400 0,33% 1,8400 1,8440 1,8300 90.994 167.127,91
15/10/2024 1,8340 -0,22% 1,8380 1,8480 1,8280 82.919 152.481,95
14/10/2024 1,8380 0,88% 1,8260 1,8440 1,8220 97.244 178.448,29
11/10/2024 1,8220 -0,44% 1,8480 1,8480 1,8220 94.049 172.432,83
10/10/2024 1,8300 0,00% 1,8160 1,8420 1,8160 72.041 132.123,79
09/10/2024 1,8300 -0,44% 1,8380 1,8440 1,8200 104.749 192.131,81
08/10/2024 1,8380 0,66% 1,8120 1,8400 1,8100 118.716 216.687,30
07/10/2024 1,8260 -0,76% 1,8480 1,8480 1,8240 88.699 163.017,32
04/10/2024 1,8400 0,88% 1,8280 1,8460 1,8240 89.961 164.889,84
03/10/2024 1,8240 0,00% 1,8320 1,8600 1,8160 109.122 200.025,45