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

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

13,2900€

-0,2500 (-1,85 %)
  • Άνοιγμα 13,4800
  • Υψηλό 13,5450
  • Χαμηλό 13,2900
  • Όγκος 1.248.862
  • Τζίρος 16.695.142 €
  • Πράξεις 2.897
  • Αγοραστές 13,2900 x 51.716
  • Πωλητές
  • Κεφαλαιοποίηση 12.156.564.383 €
  • Υψηλό Εβδ. 13,6600
  • Υψηλό Μήνα 13,7800
  • Υψηλό 52 εβδ. 14,0450
  • Χαμηλό Εβδ. 13,2200
  • Χαμηλό Μήνα 12,6000
  • Χαμηλό 52 εβδ. 7,3500
  • Αρ. Μετοχών 914.715.153

Ιστορικά κλεισίματα μετοχής ετε

/finance/exporthistorycloses?symbol=%CE%B5%CF%84%CE%B5&key=-2061012301
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 13,2900 -1,85% 13,4800 13,5450 13,2900 1.248.862 16.695.142,49
12/12/2025 13,5400 -0,73% 13,6000 13,6450 13,4000 1.872.108 25.276.006,49
11/12/2025 13,6400 2,13% 13,2750 13,6550 13,2750 1.982.755 26.888.431,10
10/12/2025 13,3550 -0,48% 13,3900 13,4400 13,2200 1.641.276 21.901.561,77
09/12/2025 13,4200 -1,54% 13,6300 13,6600 13,3850 1.293.350 17.393.723,98
08/12/2025 13,6300 -0,22% 13,7350 13,7800 13,5500 1.635.619 22.348.789,31
05/12/2025 13,6600 1,56% 13,4500 13,6600 13,4500 1.415.782 19.262.089,68
04/12/2025 13,4500 0,56% 13,4400 13,5300 13,2700 1.474.376 19.744.540,00
03/12/2025 13,3750 -2,30% 13,7150 13,7800 13,3750 1.253.602 16.949.798,56
02/12/2025 13,6900 0,66% 13,6900 13,7500 13,6150 1.707.373 23.343.340,59
01/12/2025 13,6000 0,74% 13,4950 13,6500 13,4200 821.949 11.152.022,26
28/11/2025 13,5000 -0,30% 13,5400 13,6400 13,4550 1.484.180 20.088.543,79
27/11/2025 13,5400 -0,48% 13,5100 13,6200 13,2400 1.459.251 19.688.469,67
26/11/2025 13,6050 3,38% 13,3200 13,6600 13,2100 2.407.890 32.468.655,91
25/11/2025 13,1600 1,11% 13,0000 13,2500 12,8550 1.257.451 16.460.918,17
24/11/2025 13,0150 -0,23% 13,0450 13,2050 13,0000 2.595.690 33.870.081,44
21/11/2025 13,0450 0,35% 12,8050 13,1200 12,7050 1.730.346 22.379.707,87
20/11/2025 13,0000 1,56% 12,9850 13,1050 12,8900 1.521.745 19.740.163,73
19/11/2025 12,8000 1,51% 12,6100 12,8000 12,6000 2.103.950 26.773.786,32
18/11/2025 12,6100 -3,74% 12,8100 12,9150 12,6100 1.389.624 17.645.927,78
17/11/2025 13,1000 0,23% 13,0700 13,2350 13,0500 1.068.562 14.016.050,68
14/11/2025 13,0700 -0,83% 13,0200 13,1450 12,9050 2.124.872 27.643.239,83
13/11/2025 13,1800 0,65% 13,1000 13,2800 13,0000 1.920.103 25.271.581,89
12/11/2025 13,0950 2,71% 12,9050 13,0950 12,7100 2.323.050 30.160.587,34
11/11/2025 12,7500 0,39% 12,7000 12,8050 12,5900 1.898.853 24.158.846,05
10/11/2025 12,7000 1,28% 12,6000 12,8600 12,5150 2.662.925 33.923.628,06
07/11/2025 12,5400 -0,48% 12,7400 12,8100 12,3600 3.924.287 49.211.655,44
06/11/2025 12,6000 -4,40% 13,0000 13,0400 12,6000 4.327.169 55.136.037,50
05/11/2025 13,1800 0,69% 13,0900 13,2000 12,9250 2.073.391 27.169.491,50
04/11/2025 13,0900 -0,04% 13,0000 13,1300 12,8250 2.389.731 31.099.085,82
03/11/2025 13,0950 2,75% 12,8000 13,2150 12,7850 2.354.469 30.660.045,70
31/10/2025 12,7450 0,51% 12,8300 12,8400 12,4450 2.818.380 35.769.929,37
30/10/2025 12,6800 -2,01% 12,9100 12,9500 12,6800 1.497.195 19.103.596,34
29/10/2025 12,9400 1,97% 12,8050 13,0200 12,7500 3.892.061 50.430.437,49
27/10/2025 12,6900 -0,28% 12,8800 12,9900 12,6500 2.065.162 26.350.956,45
24/10/2025 12,7250 -4,00% 13,3800 13,3800 12,7250 2.320.467 30.079.462,55
23/10/2025 13,2550 -2,96% 13,5000 13,5800 13,2500 2.201.780 29.434.207,61
22/10/2025 13,6600 0,96% 13,3850 13,6600 13,3850 2.007.489 27.231.742,24
21/10/2025 13,5300 1,73% 13,3000 13,6550 13,0800 2.195.359 29.380.562,23
20/10/2025 13,3000 2,62% 13,3000 13,5000 13,1450 1.836.781 24.447.585,47
17/10/2025 12,9600 -2,56% 12,9200 13,0750 12,6050 5.486.864 70.231.968,40
16/10/2025 13,3000 -2,64% 13,4750 13,5950 13,0900 2.213.855 29.393.225,08
15/10/2025 13,6600 -0,15% 13,6300 13,8600 13,5350 2.062.964 28.233.499,40
14/10/2025 13,6800 0,00% 13,6800 13,7100 13,5100 2.616.001 35.677.255,48
13/10/2025 13,6800 -1,83% 13,8550 13,9900 13,6200 2.184.709 30.171.440,41
10/10/2025 13,9350 0,50% 13,8650 13,9350 13,7750 2.234.406 31.039.352,03
09/10/2025 13,8650 1,58% 13,5550 14,0450 13,5400 3.295.410 45.749.538,06
08/10/2025 13,6500 2,59% 13,3000 13,7200 13,2500 2.061.403 28.017.804,55
07/10/2025 13,3050 1,80% 12,9500 13,3550 12,9500 2.605.142 34.501.343,82
06/10/2025 13,0700 -1,25% 13,2300 13,2350 13,0100 2.012.288 26.350.615,59
03/10/2025 13,2350 3,44% 12,7200 13,2350 12,7200 2.465.508 32.393.955,89
02/10/2025 12,7950 0,00% 12,7500 12,9200 12,6800 1.833.804 23.496.577,13
01/10/2025 12,7950 3,48% 12,3650 12,8250 12,2850 2.268.604 28.545.806,35
30/9/2025 12,3650 0,53% 12,3000 12,3800 12,1850 2.026.074 24.969.458,59
29/9/2025 12,3000 1,91% 12,1600 12,3100 12,0600 1.588.457 19.363.346,27
26/9/2025 12,0700 -0,66% 12,1850 12,2000 12,0700 2.219.991 26.900.247,03
25/9/2025 12,1500 -0,98% 12,2000 12,2850 12,0650 2.773.636 33.747.227,97
24/9/2025 12,2700 -0,24% 12,2400 12,3500 12,2200 2.266.056 27.819.312,45
23/9/2025 12,3000 2,50% 12,0200 12,4000 11,9750 3.231.444 39.618.858,81
22/9/2025 12,0000 2,52% 11,7050 12,0150 11,6650 3.597.485 42.776.964,79
19/9/2025 11,7050 -2,05% 12,0000 12,0000 11,7050 5.707.900 67.080.617,78
18/9/2025 11,9500 0,84% 11,8500 12,0050 11,8250 1.922.013 22.898.810,66
17/9/2025 11,8500 -1,41% 12,0200 12,0950 11,8000 2.417.564 28.707.722,93
16/9/2025 12,0200 -1,88% 12,2500 12,3100 12,0000 1.483.149 17.964.207,18
15/9/2025 12,2500 -1,09% 12,3600 12,4400 12,1800 1.948.049 23.866.347,53
12/9/2025 12,3850 0,94% 12,2600 12,5000 12,2600 2.616.080 32.411.796,89
11/9/2025 12,2700 1,40% 12,1000 12,2700 12,0500 1.517.478 18.492.787,54
10/9/2025 12,1000 1,17% 12,0000 12,1000 11,9000 2.022.885 24.279.847,89
09/9/2025 11,9600 0,55% 11,9900 12,0200 11,8250 4.020.152 47.940.329,90
08/9/2025 11,8950 -2,78% 12,2850 12,3350 11,8800 2.555.577 30.590.920,87
05/9/2025 12,2350 -0,61% 12,3800 12,3800 12,1250 1.013.858 12.412.254,74
04/9/2025 12,3100 -1,28% 12,4900 12,5700 12,2150 1.632.093 20.116.044,64
03/9/2025 12,4700 3,31% 12,1400 12,4950 11,9800 2.656.279 32.632.467,49
02/9/2025 12,0700 0,21% 12,0700 12,2700 11,9200 2.287.328 27.681.754,38
01/9/2025 12,0450 1,82% 11,8500 12,1400 11,8500 1.609.470 19.350.460,61
29/8/2025 11,8300 -2,71% 12,1600 12,1600 11,8050 1.968.757 23.398.661,12
28/8/2025 12,1600 0,00% 12,3000 12,3000 11,8900 2.701.167 32.644.391,59
27/8/2025 12,1600 -1,94% 12,4000 12,4900 12,1000 2.890.914 35.400.119,20
26/8/2025 12,4000 -2,97% 12,6450 12,6900 12,2550 5.449.359 67.404.714,69
25/8/2025 12,7800 -0,16% 12,7800 12,8800 12,6050 1.401.101 17.889.899,79
22/8/2025 12,8000 0,55% 12,8600 12,9000 12,7150 1.574.357 20.153.800,99
21/8/2025 12,7300 0,24% 12,6600 12,8500 12,6600 1.798.378 22.973.034,15
20/8/2025 12,7000 -1,66% 12,8500 12,8700 12,7000 2.225.759 28.372.061,99
19/8/2025 12,9150 -0,65% 13,1000 13,1050 12,8800 1.486.318 19.232.969,51
18/8/2025 13,0000 -2,84% 13,2500 13,3900 12,9600 2.550.770 33.287.531,28
14/8/2025 13,3800 1,06% 13,1750 13,4800 13,1550 1.500.527 20.014.031,64
13/8/2025 13,2400 1,30% 13,0700 13,2400 12,9400 2.112.444 27.730.696,82
12/8/2025 13,0700 0,00% 13,1500 13,2400 12,9850 2.002.311 26.219.360,88
11/8/2025 13,0700 0,46% 13,0250 13,1500 12,9200 1.538.574 20.084.752,57
08/8/2025 13,0100 -0,50% 13,0900 13,1250 12,8800 1.952.332 25.323.926,34
07/8/2025 13,0750 1,24% 12,8800 13,3550 12,8250 3.160.278 41.528.877,97
06/8/2025 12,9150 0,90% 12,8000 12,9900 12,6550 3.343.369 42.958.046,83
05/8/2025 12,8000 1,99% 12,5500 12,8400 12,4650 3.025.421 38.490.570,17
04/8/2025 12,5500 4,11% 12,0950 12,5500 12,0200 2.798.623 34.701.478,00
01/8/2025 12,0550 -1,91% 12,2900 12,2900 11,8800 2.044.119 24.708.194,61
31/7/2025 12,2900 3,19% 12,0000 12,3000 11,8400 3.747.976 45.213.560,24
30/7/2025 11,9100 -0,87% 12,0800 12,1300 11,9100 2.159.644 25.900.885,36
29/7/2025 12,0150 1,61% 11,8250 12,0800 11,8250 2.477.896 29.711.195,89
28/7/2025 11,8250 -3,23% 12,3200 12,3400 11,8250 1.580.653 18.975.173,99
25/7/2025 12,2200 0,33% 12,2000 12,3450 12,0700 1.934.084 23.589.973,64
24/7/2025 12,1800 2,27% 12,1300 12,2600 12,0750 2.830.299 34.480.883,76
23/7/2025 11,9100 2,19% 11,8100 12,0700 11,8100 3.274.519 39.161.308,73
22/7/2025 11,6550 -1,40% 11,7550 11,7800 11,5500 1.995.536 23.284.827,05
21/7/2025 11,8200 -0,88% 11,9300 11,9600 11,7050 993.673 11.718.366,35
18/7/2025 11,9250 0,21% 12,0000 12,0700 11,8650 1.352.463 16.174.388,64
17/7/2025 11,9000 0,85% 11,7800 12,0500 11,7500 3.044.869 36.236.652,04
16/7/2025 11,8000 0,60% 11,7500 11,8550 11,5700 2.505.577 29.512.720,71
15/7/2025 11,7300 -0,38% 11,7750 11,8700 11,6850 3.990.680 46.849.661,40
14/7/2025 11,7750 -1,42% 11,8800 12,0500 11,6450 3.206.426 37.696.422,49
11/7/2025 11,9450 -1,28% 12,0800 12,0800 11,8900 1.034.652 12.366.748,08
10/7/2025 12,1000 3,37% 11,7850 12,1200 11,7300 4.009.722 48.026.507,96
09/7/2025 11,7050 1,78% 11,5000 11,7800 11,4450 4.323.995 50.161.844,11
08/7/2025 11,5000 3,32% 11,1000 11,5350 11,0850 2.934.594 33.421.779,12
07/7/2025 11,1300 0,72% 11,0400 11,2650 10,9050 1.993.085 22.107.410,91
04/7/2025 11,0500 -2,13% 11,2200 11,2600 11,0050 2.807.310 31.165.607,24
03/7/2025 11,2900 1,80% 11,0900 11,2900 11,0550 3.720.696 41.639.636,29
02/7/2025 11,0900 0,86% 11,0000 11,1400 10,9650 3.702.870 40.951.940,39
01/7/2025 10,9950 1,52% 10,8600 10,9950 10,7800 4.764.458 51.861.926,81
30/6/2025 10,8300 -1,41% 11,0000 11,0700 10,8300 3.317.268 36.097.237,28
27/6/2025 10,9850 -0,18% 11,0950 11,1050 10,8500 1.468.498 16.111.377,43
26/6/2025 11,0050 -0,86% 11,1600 11,2350 10,9800 2.775.841 30.818.858,62
25/6/2025 11,1000 -1,64% 11,3400 11,3400 11,1000 3.017.246 33.697.577,20
24/6/2025 11,2850 4,20% 11,0300 11,2850 11,0200 3.582.797 40.151.919,99
23/6/2025 10,8300 0,28% 10,6650 10,8300 10,5950 2.331.638 25.052.200,15
20/6/2025 10,8000 2,86% 10,5000 10,8300 10,5000 4.288.041 46.092.644,70
19/6/2025 10,5000 -1,87% 10,5200 10,7300 10,4550 2.593.284 27.534.961,19
18/6/2025 10,7000 0,00% 10,6600 10,8850 10,4250 2.556.787 27.171.466,62
17/6/2025 10,7000 -1,38% 10,7000 10,7700 10,6000 1.532.053 16.428.940,35
16/6/2025 10,8500 0,93% 10,6050 10,9400 10,6050 2.452.902 26.553.980,91
13/6/2025 10,7500 -0,46% 10,4900 10,7500 10,4050 6.083.772 64.868.248,82
12/6/2025 10,8000 -1,37% 10,8550 10,8800 10,7000 1.749.831 18.884.813,68
11/6/2025 10,9500 0,92% 10,8200 10,9500 10,7200 1.925.168 20.914.835,10
10/6/2025 10,8500 2,84% 10,4200 10,8500 10,4200 3.268.965 35.020.291,07
06/6/2025 10,5500 0,29% 10,4400 10,5700 10,3700 1.108.913 11.654.394,70
05/6/2025 10,5200 2,43% 10,3200 10,5200 10,2500 4.476.757 46.480.729,74
04/6/2025 10,2700 0,69% 10,3800 10,3800 10,1500 3.606.951 36.929.319,02
03/6/2025 10,2000 -2,76% 10,2000 10,2500 9,9800 2.515.151 25.565.366,39
02/6/2025 10,4900 -0,10% 10,4100 10,7500 10,4100 1.883.544 19.853.786,88
30/5/2025 10,5000 -1,87% 10,7000 10,8000 10,5000 5.126.488 54.179.944,10
29/5/2025 10,7000 0,00% 10,7800 10,7800 10,5800 2.491.213 26.614.477,97
28/5/2025 10,7000 1,52% 10,6450 10,8450 10,6100 4.893.865 52.519.816,95
27/5/2025 10,5400 1,44% 10,3300 10,5600 10,3300 1.346.534 14.115.740,07
26/5/2025 10,3900 2,82% 10,2850 10,4450 10,2600 686.768 7.110.382,50
23/5/2025 10,1050 -2,84% 10,4900 10,5600 9,8480 2.312.578 23.515.074,49
22/5/2025 10,4000 -1,42% 10,4150 10,5500 10,3400 2.261.146 23.587.997,89
21/5/2025 10,5500 1,93% 10,3500 10,5800 10,1900 1.563.331 16.372.228,47
20/5/2025 10,3500 1,47% 10,2450 10,4800 10,1500 1.598.700 16.565.803,97
19/5/2025 10,2000 0,05% 10,2300 10,2700 10,1200 1.311.139 13.367.390,67
16/5/2025 10,1950 0,44% 10,1500 10,2850 10,0600 2.059.181 20.919.824,56
15/5/2025 10,1500 -0,68% 10,1500 10,2500 10,1100 1.973.527 20.052.395,42
14/5/2025 10,2200 -0,39% 10,0700 10,2900 10,0700 1.293.026 13.187.697,77
13/5/2025 10,2600 1,53% 10,0500 10,2600 9,9660 2.146.521 21.817.106,30
12/5/2025 10,1050 3,11% 10,2000 10,2900 9,9820 2.718.650 27.571.138,29
09/5/2025 9,8000 3,51% 9,5760 9,9480 9,5700 3.055.955 30.060.379,00
08/5/2025 9,4680 0,19% 9,4500 9,5700 9,4300 1.238.157 11.736.059,71
07/5/2025 9,4500 0,75% 9,3380 9,4980 9,3300 2.470.087 23.261.045,77
06/5/2025 9,3800 -3,18% 9,6800 9,6800 9,3800 1.595.624 15.074.977,93
05/5/2025 9,6880 1,34% 9,5240 9,7200 9,5240 762.277 7.368.823,35
02/5/2025 9,5600 2,86% 9,4800 9,5600 9,4200 3.145.154 29.880.240,88
30/4/2025 9,2940 -2,19% 9,5020 9,6020 9,2940 3.086.426 28.919.403,44
29/4/2025 9,5020 0,13% 9,4600 9,5880 9,4500 1.663.818 15.807.470,60
28/4/2025 9,4900 -0,15% 9,6220 9,6400 9,4660 720.025 6.848.202,62
25/4/2025 9,5040 -1,68% 9,6600 9,7300 9,5000 1.643.910 15.728.615,68
24/4/2025 9,6660 -0,56% 9,6900 9,6900 9,5000 1.466.134 14.096.592,86
23/4/2025 9,7200 4,52% 9,4600 9,7200 9,4600 2.174.611 20.830.260,03
22/4/2025 9,3000 2,20% 9,0600 9,3080 9,0600 2.482.129 22.933.248,74
17/4/2025 9,1000 -0,78% 9,1080 9,2260 9,0700 1.856.854 16.954.717,27
16/4/2025 9,1720 -1,10% 9,1000 9,1720 8,9860 2.025.587 18.403.508,54
15/4/2025 9,2740 6,43% 8,7900 9,2740 8,7800 3.914.235 35.099.145,23
14/4/2025 8,7140 2,52% 8,7200 8,8720 8,6000 2.569.444 22.459.481,48
11/4/2025 8,5000 0,00% 8,5000 8,5860 8,2540 2.231.066 18.852.913,79
10/4/2025 8,5000 1,89% 9,2000 9,2600 8,5000 2.921.107 25.591.151,34
09/4/2025 8,3420 -2,86% 8,1600 8,4360 8,0700 4.670.648 38.643.709,01
08/4/2025 8,5880 5,58% 8,2800 8,8780 8,1400 5.201.353 44.563.456,02
07/4/2025 8,1340 -6,29% 7,3500 8,2160 7,3500 7.222.174 57.621.249,61
04/4/2025 8,6800 -6,43% 9,1200 9,2000 8,4600 7.008.079 61.056.145,56
03/4/2025 9,2760 -3,19% 9,3400 9,6460 9,2760 3.609.246 33.910.187,51
02/4/2025 9,5820 0,78% 9,7120 9,7120 9,4000 2.304.249 21.958.480,98
01/4/2025 9,5080 0,61% 9,5000 9,7000 9,5000 2.324.098 22.274.072,13
31/3/2025 9,4500 -3,57% 9,6780 9,6800 9,3580 4.461.547 42.210.936,55
28/3/2025 9,8000 -2,39% 9,9900 10,0100 9,7700 1.427.834 14.131.787,47
27/3/2025 10,0400 -2,05% 10,0000 10,1900 9,9600 2.642.259 26.556.845,72
26/3/2025 10,2500 2,50% 10,0300 10,2500 10,0200 6.724.571 68.009.846,16
24/3/2025 10,0000 2,99% 9,8380 10,0800 9,7900 2.516.057 25.072.993,15
21/3/2025 9,7100 -2,41% 9,7720 9,8480 9,7000 4.950.640 48.131.854,73
20/3/2025 9,9500 0,67% 9,7920 10,0400 9,7920 4.440.686 44.070.184,77
19/3/2025 9,8840 -1,99% 10,0800 10,0800 9,8240 4.236.154 41.873.871,25
18/3/2025 10,0850 -1,13% 10,2000 10,2300 9,9500 7.566.719 76.312.715,49
17/3/2025 10,2000 -0,87% 10,2200 10,2700 10,1600 1.682.454 17.166.177,43
14/3/2025 10,2900 1,98% 10,1950 10,2900 10,0900 4.397.526 44.907.251,98
13/3/2025 10,0900 2,90% 9,8060 10,0900 9,7400 5.564.425 55.331.382,40
12/3/2025 9,8060 3,77% 9,4500 9,8060 9,4500 3.026.915 29.384.545,38
11/3/2025 9,4500 -0,53% 9,3980 9,5780 9,3820 6.153.888 58.370.986,38
10/3/2025 9,5000 1,28% 9,3800 9,5000 9,3320 5.113.389 48.307.294,44
07/3/2025 9,3800 0,13% 9,3500 9,4220 9,3180 4.033.285 37.754.596,21
06/3/2025 9,3680 0,84% 9,2500 9,5700 9,2500 4.112.544 38.477.823,10
05/3/2025 9,2900 3,02% 9,0600 9,2900 9,0480 5.805.123 53.220.100,45
04/3/2025 9,0180 1,05% 8,9240 9,1420 8,8300 9.647.457 86.719.485,71
28/2/2025 8,9240 3,53% 8,5400 9,0000 8,5380 9.587.880 84.565.510,00
27/2/2025 8,6200 1,89% 8,4000 8,6300 8,3660 3.675.024 31.442.596,95
26/2/2025 8,4600 0,50% 8,4120 8,5420 8,4120 2.866.063 24.334.743,06
25/2/2025 8,4180 0,33% 8,3800 8,4180 8,3200 5.128.730 42.992.165,06
24/2/2025 8,3900 -2,98% 8,6000 8,6480 8,3500 4.098.992 34.771.474,89
21/2/2025 8,6480 1,50% 8,4800 8,6800 8,4800 3.065.897 26.480.213,42
20/2/2025 8,5200 -0,35% 8,4940 8,5520 8,4500 2.373.716 20.186.143,07
19/2/2025 8,5500 -1,11% 8,5800 8,6580 8,5100 2.163.039 18.563.710,43
18/2/2025 8,6460 1,15% 8,5000 8,6460 8,4760 1.938.554 16.647.893,62
17/2/2025 8,5480 1,57% 8,4160 8,5620 8,4000 771.508 6.546.928,36
14/2/2025 8,4160 -2,14% 8,5380 8,5880 8,3780 1.958.797 16.544.295,29
13/2/2025 8,6000 3,61% 8,3800 8,6000 8,3060 3.782.449 32.267.908,84
12/2/2025 8,3000 1,47% 8,1800 8,3120 8,1800 3.160.681 26.144.389,43
11/2/2025 8,1800 -0,85% 8,1920 8,2880 8,1300 980.229 8.020.069,96
10/2/2025 8,2500 -1,06% 8,3400 8,3400 8,1960 1.907.789 15.725.742,78
07/2/2025 8,3380 0,70% 8,2340 8,3600 8,2340 2.775.537 23.121.374,76
06/2/2025 8,2800 0,98% 8,2000 8,2800 8,1700 4.012.399 33.128.663,73
05/2/2025 8,2000 0,00% 8,2380 8,2640 8,1780 2.311.131 18.989.309,21
04/2/2025 8,2000 0,64% 8,1480 8,2420 8,1220 2.650.675 21.679.597,69
03/2/2025 8,1480 -2,77% 8,2100 8,3320 8,0760 3.548.812 29.044.205,44
31/1/2025 8,3800 -0,07% 8,3900 8,4920 8,3800 2.283.886 19.205.213,32
30/1/2025 8,3860 -0,05% 8,3600 8,4020 8,2100 1.401.353 11.667.471,09
29/1/2025 8,3900 -0,12% 8,4400 8,5080 8,3180 2.361.116 19.861.517,32
28/1/2025 8,4000 -0,31% 8,3720 8,4360 8,3620 2.073.566 17.408.969,68
27/1/2025 8,4260 -1,10% 8,4500 8,4900 8,2820 1.744.173 14.685.786,97
24/1/2025 8,5200 2,04% 8,3500 8,5800 8,3500 1.900.817 16.191.316,51
23/1/2025 8,3500 0,12% 8,3200 8,3800 8,3200 1.645.649 13.750.405,03
22/1/2025 8,3400 -1,58% 8,4200 8,4500 8,3160 2.049.732 17.114.544,55
21/1/2025 8,4740 -0,07% 8,4800 8,5000 8,4100 1.883.850 15.951.989,07
20/1/2025 8,4800 1,80% 8,3000 8,4800 8,2900 1.430.178 12.033.155,97
17/1/2025 8,3300 2,08% 8,1500 8,3680 8,1100 2.047.146 17.006.655,30
16/1/2025 8,1600 0,39% 8,1300 8,2000 8,1280 2.186.157 17.874.491,36
15/1/2025 8,1280 1,35% 8,0020 8,1500 8,0020 1.929.971 15.618.279,08
14/1/2025 8,0200 0,00% 8,0020 8,0940 8,0020 2.005.342 16.101.878,34
13/1/2025 8,0200 -0,37% 8,0000 8,0620 7,9220 1.993.948 15.934.293,19
10/1/2025 8,0500 0,02% 8,0020 8,0800 8,0000 2.670.037 21.489.950,90
09/1/2025 8,0480 1,69% 7,9300 8,0600 7,8900 1.788.725 14.314.162,06
08/1/2025 7,9140 -1,10% 7,9500 8,0360 7,9060 2.970.722 23.703.539,86
07/1/2025 8,0020 3,12% 7,8500 8,0020 7,7080 2.505.196 19.859.608,73
03/1/2025 7,7600 1,46% 7,7000 7,7920 7,6020 1.131.154 8.728.785,76
02/1/2025 7,6480 -0,16% 7,6360 7,7700 7,6160 1.218.567 9.346.018,76
31/12/2024 7,6600 0,98% 7,5780 7,7000 7,5780 700.022 5.362.319,99
30/12/2024 7,5860 -0,71% 7,5560 7,6600 7,5560 987.329 7.505.840,39
27/12/2024 7,6400 0,63% 7,5460 7,6900 7,5240 657.931 5.010.343,47
24/12/2024 7,5920 0,00% 7,8980 7,9500 7,5600 1.673.702 12.839.315,87
23/12/2024 7,5920 -3,16% 7,8980 7,9500 7,5600 1.673.702 12.839.315,87
20/12/2024 7,8400 0,80% 7,7200 7,9100 7,7200 4.080.128 31.927.061,09
19/12/2024 7,7780 0,88% 7,5600 7,7780 7,5320 2.783.043 21.470.091,11
18/12/2024 7,7100 1,45% 7,6960 7,7700 7,6500 1.771.882 13.659.878,45
17/12/2024 7,6000 -1,55% 7,7000 7,7200 7,6000 3.372.408 25.798.249,42
16/12/2024 7,7200 -1,66% 7,7560 7,8780 7,6600 3.331.743 25.771.152,96
13/12/2024 7,8500 1,03% 7,7440 7,8880 7,7440 1.719.317 13.500.870,67
12/12/2024 7,7700 0,52% 7,7000 7,8140 7,7000 2.795.672 21.736.198,61
11/12/2024 7,7300 -0,13% 7,6600 7,7780 7,6200 1.576.235 12.178.769,65
10/12/2024 7,7400 -0,08% 7,6900 7,8160 7,6840 3.609.494 27.945.637,02
09/12/2024 7,7460 3,83% 7,4060 7,7500 7,4060 5.503.042 42.058.518,87
06/12/2024 7,4600 -0,13% 7,4700 7,5560 7,3780 2.329.220 17.384.440,86
05/12/2024 7,4700 3,75% 7,2900 7,4700 7,2640 3.319.806 24.484.538,94
04/12/2024 7,2000 0,00% 7,1500 7,2640 7,1460 4.060.041 29.226.894,25
03/12/2024 7,2000 3,69% 6,9980 7,2000 6,9940 4.313.957 30.873.869,46
02/12/2024 6,9440 4,17% 6,7340 6,9460 6,7340 2.450.099 16.920.701,88
29/11/2024 6,6660 -2,11% 6,8940 6,8940 6,6600 2.656.520 17.785.042,24
28/11/2024 6,8100 0,06% 6,8060 6,8980 6,8000 822.429 5.621.045,83
27/11/2024 6,8060 -2,63% 6,9360 6,9800 6,7620 2.381.983 16.282.053,67
26/11/2024 6,9900 1,57% 6,9300 7,0120 6,8600 1.732.520 12.089.624,93
25/11/2024 6,8820 -0,61% 6,9300 6,9580 6,8240 3.643.476 25.064.514,32
22/11/2024 6,9240 -1,59% 7,0220 7,0400 6,8220 3.115.120 21.483.366,01
21/11/2024 7,0360 0,29% 7,0380 7,0560 6,9420 1.922.644 13.514.867,83
20/11/2024 7,0160 1,98% 6,9660 7,0500 6,8820 1.831.676 12.793.431,57
19/11/2024 6,8800 -0,12% 6,8660 6,9880 6,7360 7.192.721 49.401.832,35
18/11/2024 6,8880 -3,01% 7,1000 7,1040 6,8720 4.260.548 29.500.454,06
15/11/2024 7,1020 -1,44% 7,1800 7,2360 7,1020 3.330.472 23.724.837,11
14/11/2024 7,2060 -1,75% 7,3340 7,3900 7,1800 4.606.989 33.314.809,60
13/11/2024 7,3340 -3,37% 7,5400 7,5700 7,3220 4.413.718 32.701.648,12
12/11/2024 7,5900 0,80% 7,5060 7,5900 7,4260 4.613.053 34.842.433,96
11/11/2024 7,5300 0,19% 7,5300 7,5800 7,4820 1.867.077 14.044.051,85
08/11/2024 7,5160 -1,49% 7,6300 7,6700 7,5120 4.190.312 31.658.507,88
07/11/2024 7,6300 0,53% 7,5900 7,6300 7,5560 2.337.224 17.778.647,63
06/11/2024 7,5900 0,96% 7,6000 7,6820 7,4800 3.717.644 28.211.502,03
05/11/2024 7,5180 2,85% 7,3500 7,5180 7,3060 2.949.695 21.998.766,09
04/11/2024 7,3100 -0,89% 7,3100 7,3820 7,2780 891.161 6.510.673,32
01/11/2024 7,3760 2,73% 7,2380 7,3840 7,2240 2.912.366 21.398.181,50
31/10/2024 7,1800 -0,14% 7,1900 7,2720 7,1300 4.133.422 29.719.009,63
30/10/2024 7,1900 -1,02% 7,3000 7,3180 7,1080 4.359.007 31.319.529,20
29/10/2024 7,2640 2,98% 7,1000 7,3280 7,1000 6.843.300 49.675.558,61
25/10/2024 7,0540 -1,40% 7,1540 7,2240 7,0260 4.748.881 33.529.347,28
24/10/2024 7,1540 -2,32% 7,2920 7,3240 7,1000 3.876.428 27.812.944,81
23/10/2024 7,3240 -0,70% 7,4200 7,4200 7,2960 1.606.935 11.796.763,19
22/10/2024 7,3760 -0,91% 7,4440 7,4700 7,3000 3.728.528 27.502.673,09
21/10/2024 7,4440 -0,35% 7,4380 7,5000 7,3900 2.889.913 21.549.348,19
18/10/2024 7,4700 -0,64% 7,4940 7,6100 7,4600 3.389.442 25.365.611,73
17/10/2024 7,5180 2,20% 7,3500 7,5180 7,3380 4.219.649 31.474.512,53
16/10/2024 7,3560 -0,22% 7,3700 7,4000 7,2920 2.851.994 20.955.494,14
15/10/2024 7,3720 1,46% 7,2660 7,4200 7,2660 2.786.809 20.517.177,14
14/10/2024 7,2660 -2,47% 7,5200 7,5200 7,2640 3.483.170 25.530.150,57
11/10/2024 7,4500 0,38% 7,4040 7,4980 7,4040 3.746.505 27.887.811,94
10/10/2024 7,4220 -0,19% 7,4500 7,4800 7,4220 3.795.858 28.251.300,24
09/10/2024 7,4360 -1,95% 7,5240 7,5620 7,4360 6.907.239 51.776.637,01
08/10/2024 7,5840 -1,53% 7,6000 7,6580 7,5120 3.254.415 24.664.698,43
07/10/2024 7,7020 -0,47% 7,7000 7,7980 7,6360 15.340.012 118.157.685,67
04/10/2024 7,7380 2,49% 7,5500 7,7380 7,5480 10.790.487 82.519.732,79
03/10/2024 7,5500 0,00% 7,5500 7,5620 7,4800 94.597.675 713.922.315,06