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

Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)

7,7400€

-0,0100 (-0,13 %)
  • Άνοιγμα 7,7700
  • Υψηλό 7,7700
  • Χαμηλό 7,6300
  • Όγκος 35.470
  • Τζίρος 273.089 €
  • Πράξεις 181
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση 824.310.000 €
  • Υψηλό Εβδ. 7,7700
  • Υψηλό Μήνα 7,7700
  • Υψηλό 52 εβδ. 7,7700
  • Χαμηλό Εβδ. 7,4600
  • Χαμηλό Μήνα 6,9000
  • Χαμηλό 52 εβδ. 5,4400
  • Αρ. Μετοχών 106.500.000

Ιστορικά κλεισίματα μετοχής ευδαπ

/finance/exporthistorycloses?symbol=%CE%B5%CF%85%CE%B4%CE%B1%CF%80&key=153528154
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
17/12/2025 7,7400 -0,13% 7,7700 7,7700 7,6300 35.470 273.089,49
16/12/2025 7,7500 -0,26% 7,7200 7,9000 7,6400 64.200 499.357,49
15/12/2025 7,7700 0,26% 7,7500 7,9400 7,6400 88.597 689.172,56
12/12/2025 7,7500 3,89% 7,4100 7,7500 7,4100 205.321 1.574.664,53
11/12/2025 7,4600 0,40% 7,3600 7,4600 7,3600 58.379 433.214,00
10/12/2025 7,4300 0,00% 7,4300 7,4300 7,3200 49.289 365.133,84
09/12/2025 7,4300 0,00% 7,4300 7,4700 7,3500 61.303 454.208,93
08/12/2025 7,4300 0,41% 7,4000 7,4300 7,3400 67.634 498.224,90
05/12/2025 7,4000 -0,13% 7,3500 7,4100 7,3000 29.333 216.180,10
04/12/2025 7,4100 0,82% 7,4100 7,4100 7,2700 86.450 635.163,30
03/12/2025 7,3500 -1,34% 7,4100 7,4800 7,3200 73.458 540.933,40
02/12/2025 7,4500 0,54% 7,4100 7,5100 7,3800 127.301 945.459,01
01/12/2025 7,4100 0,68% 7,3600 7,4400 7,3600 62.018 459.412,56
28/11/2025 7,3600 2,79% 7,2400 7,4000 7,1400 231.463 1.692.891,97
27/11/2025 7,1600 1,70% 7,0400 7,2000 7,0400 103.654 739.467,41
26/11/2025 7,0400 1,44% 6,9500 7,0400 6,8800 42.766 299.571,01
25/11/2025 6,9400 0,58% 6,9000 6,9800 6,8200 59.380 408.876,03
24/11/2025 6,9000 -1,43% 6,9700 6,9800 6,8700 95.618 660.956,75
21/11/2025 7,0000 0,00% 6,9400 7,0000 6,8400 39.697 275.117,90
20/11/2025 7,0000 0,00% 6,9800 7,0200 6,8800 38.066 264.928,18
19/11/2025 7,0000 1,01% 6,9300 7,0400 6,8800 89.208 619.545,21
18/11/2025 6,9300 -1,28% 7,0200 7,0200 6,8200 48.483 334.228,69
17/11/2025 7,0200 -1,13% 7,1400 7,2000 7,0100 44.862 317.979,63
14/11/2025 7,1000 2,75% 6,9100 7,1000 6,8900 74.013 518.151,27
13/11/2025 6,9100 -0,86% 6,9800 7,0200 6,9000 43.348 300.909,47
12/11/2025 6,9700 1,90% 6,8400 6,9900 6,8400 21.964 152.799,69
11/11/2025 6,8400 0,59% 6,7200 6,8900 6,7200 17.052 116.428,65
10/11/2025 6,8000 0,89% 6,6900 6,8000 6,6900 19.893 134.603,83
07/11/2025 6,7400 -0,44% 6,7200 6,8000 6,6800 23.215 155.895,99
06/11/2025 6,7700 1,20% 6,6500 6,8100 6,6200 43.472 292.227,96
05/11/2025 6,6900 -1,76% 6,8100 6,8700 6,6800 49.573 333.033,71
04/11/2025 6,8100 -0,87% 6,9200 6,9400 6,7800 27.182 186.576,56
03/11/2025 6,8700 -1,01% 6,9800 7,0200 6,8700 28.689 198.526,52
31/10/2025 6,9400 0,00% 6,9000 7,0100 6,8200 47.030 326.069,96
30/10/2025 6,9400 -1,98% 7,1800 7,2100 6,8400 93.677 659.657,94
29/10/2025 7,0800 0,71% 7,0600 7,2700 7,0300 53.893 385.600,75
27/10/2025 7,0300 0,43% 7,0000 7,1000 6,9200 30.880 217.737,83
24/10/2025 7,0000 0,00% 7,0000 7,0400 6,9100 80.751 562.171,04
23/10/2025 7,0000 4,48% 6,7300 7,0300 6,7000 232.691 1.610.802,31
22/10/2025 6,7000 4,04% 6,4800 6,7000 6,4000 106.437 703.077,27
21/10/2025 6,4400 0,63% 6,3900 6,4400 6,3600 25.339 162.579,09
20/10/2025 6,4000 1,59% 6,3200 6,4000 6,2000 30.766 193.847,35
17/10/2025 6,3000 -0,79% 6,3500 6,3500 6,2000 62.100 389.298,21
16/10/2025 6,3500 -1,09% 6,4200 6,4300 6,3100 37.506 238.731,75
15/10/2025 6,4200 0,94% 6,3600 6,4200 6,3100 26.337 167.654,74
14/10/2025 6,3600 0,16% 6,4100 6,4100 6,3000 32.403 206.030,58
13/10/2025 6,3500 -2,01% 6,4700 6,4800 6,3500 43.030 275.342,64
10/10/2025 6,4800 1,25% 6,3100 6,4800 6,3100 34.628 221.237,15
09/10/2025 6,4000 0,31% 6,2600 6,4400 6,2600 50.171 318.106,79
08/10/2025 6,3800 -1,85% 6,5000 6,5400 6,3200 65.609 419.157,80
07/10/2025 6,5000 1,56% 6,3100 6,5000 6,2500 92.815 586.898,30
06/10/2025 6,4000 -2,29% 6,5500 6,5700 6,2700 56.827 365.795,86
03/10/2025 6,5500 -1,36% 6,6400 6,6900 6,5400 53.736 354.086,19
02/10/2025 6,6400 0,61% 6,5900 6,7000 6,5500 36.943 245.410,47
01/10/2025 6,6000 0,76% 6,5400 6,6400 6,5000 38.212 251.782,96
30/9/2025 6,5500 -0,30% 6,5700 6,5800 6,5000 39.866 261.182,32
29/9/2025 6,5700 -1,65% 6,6800 6,6800 6,4000 99.280 647.661,26
26/9/2025 6,6800 -2,48% 6,8300 6,8300 6,6800 70.402 474.112,29
25/9/2025 6,8500 -3,25% 7,0800 7,0800 6,8200 101.496 699.113,37
24/9/2025 7,0800 0,00% 7,0800 7,1200 7,0100 15.102 106.569,52
23/9/2025 7,0800 -0,14% 7,0800 7,1600 7,0300 47.780 339.889,16
22/9/2025 7,0900 0,00% 7,0500 7,1000 6,9900 16.260 114.444,20
19/9/2025 7,0900 0,14% 7,0400 7,0900 6,9800 47.185 331.802,98
18/9/2025 7,0800 -0,14% 7,0600 7,1100 7,0200 21.289 150.625,57
17/9/2025 7,0900 -0,56% 7,0300 7,1000 7,0000 28.758 202.537,97
16/9/2025 7,1300 -0,28% 7,1100 7,1300 7,0300 15.510 109.947,16
15/9/2025 7,1500 0,70% 7,1700 7,2200 7,0500 41.827 298.328,75
12/9/2025 7,1000 0,14% 7,0600 7,1300 7,0000 51.715 365.884,47
11/9/2025 7,0900 0,28% 7,0700 7,1200 7,0400 25.472 180.572,75
10/9/2025 7,0700 -0,28% 7,0200 7,1300 7,0000 26.630 187.759,01
09/9/2025 7,0900 1,00% 7,0200 7,1400 6,9500 33.453 236.617,92
08/9/2025 7,0200 -0,14% 7,0000 7,0400 6,8900 70.123 489.215,40
05/9/2025 7,0300 -1,68% 7,1000 7,1500 6,9900 46.057 324.482,17
04/9/2025 7,1500 0,00% 7,1000 7,1500 7,0000 61.613 433.510,96
03/9/2025 7,1500 1,27% 7,0300 7,1500 6,9900 38.044 268.946,13
02/9/2025 7,0600 -2,35% 7,1700 7,2100 7,0600 42.805 304.701,14
01/9/2025 7,2300 -0,28% 7,3000 7,3000 7,1700 26.378 190.700,87
29/8/2025 7,2500 -0,28% 7,2000 7,2700 7,1700 65.693 474.255,75
28/8/2025 7,2700 -0,55% 7,2400 7,3600 7,1200 88.566 640.401,60
27/8/2025 7,3100 0,14% 7,3000 7,3900 7,2500 44.172 322.975,25
26/8/2025 7,3000 0,97% 7,2300 7,3100 7,1100 71.616 518.935,54
25/8/2025 7,2300 -0,55% 7,2700 7,3400 7,2000 30.211 219.206,26
22/8/2025 7,2700 0,55% 7,2700 7,2700 7,1500 45.961 332.623,84
21/8/2025 7,2300 -0,41% 7,1600 7,2800 7,1200 29.323 210.766,03
20/8/2025 7,2600 1,40% 7,1700 7,2600 7,0500 33.900 242.923,78
19/8/2025 7,1600 -1,10% 7,2400 7,3000 7,1600 45.952 330.811,34
18/8/2025 7,2400 -1,50% 7,3100 7,4600 7,1500 37.744 272.288,02
14/8/2025 7,3500 -0,68% 7,3500 7,4000 7,3100 52.928 388.988,49
13/8/2025 7,4000 1,93% 7,2600 7,4000 7,1600 80.327 585.169,00
12/8/2025 7,2600 -0,14% 7,2500 7,3600 7,1800 87.892 638.275,26
11/8/2025 7,2700 0,00% 7,2700 7,2800 7,1500 76.796 555.597,24
08/8/2025 7,2700 0,14% 7,2200 7,3000 7,1500 42.573 307.280,52
07/8/2025 7,2600 0,00% 7,2200 7,4400 7,1900 95.563 697.842,44
06/8/2025 7,2600 0,41% 7,1800 7,2600 7,1500 56.262 405.046,24
05/8/2025 7,2300 1,26% 7,1700 7,2800 7,1400 76.002 546.362,17
04/8/2025 7,1400 0,56% 7,0300 7,2400 7,0100 99.831 708.934,20
01/8/2025 7,1000 -3,14% 7,2500 7,2500 7,0000 126.982 903.889,96
31/7/2025 7,3300 -2,14% 7,4900 7,4900 7,3000 125.815 925.792,36
30/7/2025 7,4900 -1,96% 7,5600 7,6200 7,3200 125.798 936.541,80
29/7/2025 7,6400 1,46% 7,4600 7,6500 7,4600 214.375 1.616.776,66
28/7/2025 7,5300 3,58% 7,2700 7,6500 7,2400 401.700 3.001.891,72
25/7/2025 7,2700 3,71% 7,0000 7,4600 6,9600 453.555 3.304.951,59
24/7/2025 7,0100 4,63% 6,8000 7,0200 6,6600 394.588 2.710.580,76
23/7/2025 6,7000 12,42% 6,2700 6,8600 6,2700 544.811 3.638.309,25
22/7/2025 5,9600 -2,77% 6,0600 6,0800 5,9600 54.800 329.135,69
21/7/2025 6,1300 0,00% 6,1500 6,2800 6,1000 86.536 532.524,09
18/7/2025 6,1300 5,15% 5,8300 6,1400 5,8200 280.476 1.693.061,42
17/7/2025 5,8300 0,34% 5,8100 5,8700 5,8000 28.046 163.334,62
16/7/2025 5,8100 -0,85% 5,8700 5,8700 5,7900 21.509 124.958,11
15/7/2025 5,8600 1,03% 5,8300 5,8600 5,7700 20.094 116.412,69
14/7/2025 5,8000 -1,36% 5,7500 5,8700 5,7500 23.314 135.272,64
11/7/2025 5,8800 1,20% 5,7800 5,8800 5,7500 22.225 128.957,45
10/7/2025 5,8100 -1,02% 5,9500 5,9500 5,8100 84.668 495.725,97
09/7/2025 5,8700 0,34% 5,8400 5,9000 5,8100 64.018 375.531,40
08/7/2025 5,8500 0,86% 5,7900 5,8500 5,7900 20.177 117.456,73
07/7/2025 5,8000 0,69% 5,7600 5,8000 5,6000 35.513 203.766,18
04/7/2025 5,7600 0,17% 5,7700 5,7700 5,7000 15.430 88.598,64
03/7/2025 5,7500 -0,86% 5,7900 5,8200 5,7300 21.404 123.220,19
02/7/2025 5,8000 -0,34% 5,8300 5,8300 5,7500 15.255 88.194,61
01/7/2025 5,8200 0,52% 5,7300 5,8200 5,7000 14.689 84.786,94
30/6/2025 5,7900 0,00% 5,7600 5,8000 5,6800 20.900 120.407,66
27/6/2025 5,7900 0,00% 5,7900 5,8100 5,7000 20.118 116.017,08
26/6/2025 5,7900 1,05% 5,7400 5,8000 5,6900 30.844 177.440,67
25/6/2025 5,7300 0,00% 5,7200 5,7300 5,6600 16.555 94.372,98
24/6/2025 5,7300 1,06% 5,7300 5,7700 5,6200 28.615 163.338,99
23/6/2025 5,6700 0,71% 5,5800 5,6700 5,5700 15.369 86.410,80
20/6/2025 5,6300 -1,23% 5,7200 5,7200 5,5700 81.197 455.600,17
19/6/2025 5,7000 -0,52% 5,7300 5,7300 5,6200 18.562 105.191,79
18/6/2025 5,7300 0,00% 5,7200 5,7700 5,6400 30.062 170.870,64
17/6/2025 5,7300 0,17% 5,7100 5,7500 5,6600 19.757 112.668,58
16/6/2025 5,7200 -1,21% 5,7400 5,8000 5,7200 19.128 110.094,16
13/6/2025 5,7900 -0,17% 5,7400 5,8000 5,7300 21.069 121.477,78
12/6/2025 5,8000 -1,69% 5,9000 5,9100 5,7900 27.505 160.333,71
11/6/2025 5,9000 -0,34% 5,9200 5,9200 5,8400 22.289 131.105,95
10/6/2025 5,9200 0,00% 5,8000 5,9200 5,8000 31.143 182.937,16
06/6/2025 5,9200 0,68% 5,8500 5,9200 5,8200 13.018 76.404,61
05/6/2025 5,8800 -0,68% 5,8500 5,8800 5,8300 24.668 144.355,98
04/6/2025 5,9200 0,34% 5,8700 5,9200 5,8400 26.492 155.978,46
03/6/2025 5,9000 1,55% 5,8300 5,9000 5,7900 28.554 167.417,96
02/6/2025 5,8100 -1,19% 5,7500 5,8400 5,7500 22.203 128.842,22
30/5/2025 5,8800 0,34% 5,8800 5,8800 5,8000 154.916 910.085,93
29/5/2025 5,8600 0,51% 5,8500 5,8700 5,7800 35.239 205.448,34
28/5/2025 5,8300 -0,17% 5,8300 5,8300 5,7700 45.542 264.112,61
27/5/2025 5,8400 0,00% 5,8100 5,8700 5,7900 31.087 181.385,67
26/5/2025 5,8400 1,92% 5,7800 5,8500 5,7600 25.612 148.820,65
23/5/2025 5,7300 -1,04% 5,7900 5,8800 5,7300 43.338 251.647,95
22/5/2025 5,7900 -1,70% 5,8800 5,8800 5,7900 38.803 226.393,37
21/5/2025 5,8900 1,90% 5,8100 5,8900 5,7600 32.600 189.571,58
20/5/2025 5,7800 -1,70% 5,7800 5,9000 5,7800 28.974 168.741,98
19/5/2025 5,8800 0,17% 5,8600 5,9200 5,7900 20.877 122.148,10
16/5/2025 5,8700 0,00% 5,8800 5,8800 5,7700 31.277 182.369,36
15/5/2025 5,8700 0,00% 5,8900 5,8900 5,8000 11.874 69.319,62
14/5/2025 5,8700 0,69% 5,8500 5,8900 5,8000 24.164 141.310,86
13/5/2025 5,8300 0,34% 5,7600 5,8400 5,7500 27.798 161.313,23
12/5/2025 5,8100 0,69% 5,7500 5,8200 5,7500 31.012 179.340,67
09/5/2025 5,7700 1,23% 5,6700 5,7700 5,6700 23.592 135.476,94
08/5/2025 5,7000 -0,18% 5,7700 5,7700 5,6900 29.113 166.434,83
07/5/2025 5,7100 -0,70% 5,7500 5,7500 5,6900 24.310 138.725,12
06/5/2025 5,7500 0,00% 5,7100 5,7500 5,6800 22.240 126.913,31
05/5/2025 5,7500 0,35% 5,7500 5,7500 5,7000 18.883 108.142,67
02/5/2025 5,7300 -1,38% 5,8400 5,8500 5,7200 34.362 197.738,85
30/4/2025 5,8100 -1,69% 5,9000 5,9000 5,7000 76.607 442.777,15
29/4/2025 5,9100 -0,51% 5,9200 5,9400 5,8400 20.783 122.344,04
28/4/2025 5,9400 -0,17% 5,9000 5,9500 5,8600 19.362 114.618,05
25/4/2025 5,9500 0,34% 5,9500 5,9600 5,8900 17.239 102.179,32
24/4/2025 5,9300 -0,17% 5,9000 5,9300 5,8500 10.004 59.037,02
23/4/2025 5,9400 2,41% 5,8500 5,9400 5,7900 41.017 239.992,95
22/4/2025 5,8000 0,17% 5,7600 5,8100 5,7400 25.284 146.112,38
17/4/2025 5,7900 0,00% 5,8000 5,8400 5,7300 17.996 104.076,11
16/4/2025 5,7900 0,00% 5,7900 5,8300 5,6600 33.105 190.576,55
15/4/2025 5,7900 1,58% 5,7700 5,8000 5,7300 26.134 150.604,86
14/4/2025 5,7000 -1,21% 5,7800 5,8100 5,7000 27.187 155.801,50
11/4/2025 5,7700 1,41% 5,6900 5,7700 5,6100 52.756 299.056,59
10/4/2025 5,6900 2,15% 5,6000 5,7500 5,5700 53.992 306.103,06
09/4/2025 5,5700 -2,11% 5,6300 5,6500 5,5000 36.489 202.870,42
08/4/2025 5,6900 4,60% 5,4900 5,6900 5,4700 49.326 275.493,74
07/4/2025 5,4400 -4,90% 5,4000 5,6300 5,3700 84.126 460.194,62
04/4/2025 5,7200 -1,89% 5,8100 5,8100 5,6000 119.181 680.821,03
03/4/2025 5,8300 -1,52% 5,9300 5,9300 5,8300 31.191 183.309,72
02/4/2025 5,9200 -0,67% 5,9600 5,9800 5,9000 20.068 119.030,03
01/4/2025 5,9600 0,00% 5,9600 6,0000 5,9200 16.410 97.759,36
31/3/2025 5,9600 -0,67% 5,9800 6,0200 5,9200 46.950 279.874,28
28/3/2025 6,0000 -0,17% 6,0300 6,0500 5,9900 22.868 137.440,73
27/3/2025 6,0100 -0,66% 6,0000 6,0500 5,9600 33.988 204.522,29
26/3/2025 6,0500 -0,33% 6,0400 6,1000 6,0100 68.844 416.732,84
24/3/2025 6,0700 0,50% 6,0400 6,0700 6,0200 30.617 185.415,09
21/3/2025 6,0400 -0,33% 6,0400 6,0600 5,9500 57.384 346.035,93
20/3/2025 6,0600 0,00% 5,9800 6,0700 5,9800 33.107 199.945,02
19/3/2025 6,0600 1,17% 5,9900 6,0600 5,9400 53.501 321.728,80
18/3/2025 5,9900 -0,33% 5,9300 6,0300 5,9300 37.077 221.963,93
17/3/2025 6,0100 0,50% 5,9800 6,0500 5,9300 21.020 126.267,86
14/3/2025 5,9800 0,67% 5,9500 5,9900 5,9300 27.279 162.681,40
13/3/2025 5,9400 -1,33% 6,0200 6,0400 5,8500 37.156 220.193,48
12/3/2025 6,0200 2,73% 5,9000 6,0200 5,8700 64.993 387.331,48
11/3/2025 5,8600 -1,35% 5,8700 5,9600 5,8600 13.761 81.333,28
10/3/2025 5,9400 0,51% 5,9400 5,9400 5,8700 11.332 66.875,16
07/3/2025 5,9100 0,17% 5,9500 5,9500 5,8200 15.999 94.406,34
06/3/2025 5,9000 -0,17% 5,9200 5,9300 5,8400 21.509 126.744,29
05/3/2025 5,9100 0,85% 5,7800 5,9100 5,7800 28.661 168.417,07
04/3/2025 5,8600 1,38% 5,8700 5,8700 5,8000 28.107 164.022,20
28/2/2025 5,7800 -0,69% 5,9300 5,9300 5,7300 91.597 530.831,41
27/2/2025 5,8200 -1,85% 5,8700 6,0000 5,7900 42.260 247.997,87
26/2/2025 5,9300 -0,34% 5,9500 6,0000 5,9300 19.531 116.392,58
25/2/2025 5,9500 -2,14% 6,0000 6,0800 5,9400 27.349 163.718,96
24/2/2025 6,0800 0,33% 6,0200 6,0900 5,9800 37.810 228.390,08
21/2/2025 6,0600 0,33% 6,0700 6,0700 5,9700 30.869 186.060,57
20/2/2025 6,0400 -0,98% 6,0100 6,1500 6,0100 27.774 169.061,62
19/2/2025 6,1000 -0,81% 6,1500 6,1700 6,0900 32.298 197.587,14
18/2/2025 6,1500 0,33% 6,0800 6,1500 6,0800 37.858 231.433,89
17/2/2025 6,1300 0,16% 6,1200 6,1400 6,0900 29.078 177.762,40
14/2/2025 6,1200 0,66% 6,0500 6,1300 6,0400 33.948 207.108,01
13/2/2025 6,0800 0,00% 6,0900 6,1000 6,0200 69.208 419.661,72
12/2/2025 6,0800 1,00% 6,0900 6,0900 6,0200 25.468 154.343,94
11/2/2025 6,0200 -1,15% 5,9700 6,1000 5,9700 31.936 193.462,07
10/2/2025 6,0900 -0,65% 6,1100 6,1300 6,0300 15.033 91.425,08
07/2/2025 6,1300 0,00% 6,1300 6,1700 6,0900 27.575 168.720,79
06/2/2025 6,1300 2,51% 6,0000 6,1300 5,9700 67.661 410.078,60
05/2/2025 5,9800 -0,17% 5,9900 6,0100 5,9500 19.904 119.128,22
04/2/2025 5,9900 0,84% 5,9400 6,0200 5,9400 69.127 413.094,60
03/2/2025 5,9400 -2,62% 6,0300 6,1000 5,9200 48.422 291.201,67
31/1/2025 6,1000 3,04% 5,8900 6,1400 5,8800 182.335 1.093.701,44
30/1/2025 5,9200 -0,34% 5,8900 5,9200 5,8700 22.607 133.289,22
29/1/2025 5,9400 0,00% 5,8900 5,9400 5,8900 32.823 193.982,35
28/1/2025 5,9400 0,68% 5,8600 5,9400 5,8000 58.314 342.227,11
27/1/2025 5,9000 -0,84% 5,8800 5,9400 5,8800 19.478 115.085,35
24/1/2025 5,9500 0,68% 5,9000 5,9500 5,9000 60.292 356.919,00
23/1/2025 5,9100 -0,67% 5,9100 5,9600 5,9100 19.830 117.786,36
22/1/2025 5,9500 0,17% 5,9400 5,9600 5,9000 22.704 134.711,78
21/1/2025 5,9400 0,17% 5,9500 5,9500 5,8400 49.003 289.319,96
20/1/2025 5,9300 -0,67% 5,9700 5,9700 5,8800 19.759 117.140,42
17/1/2025 5,9700 0,17% 5,9500 5,9800 5,9100 51.452 306.295,11
16/1/2025 5,9600 -0,17% 5,9700 5,9800 5,9200 17.559 104.544,85
15/1/2025 5,9700 0,51% 5,9500 5,9900 5,9000 30.736 182.632,31
14/1/2025 5,9400 0,34% 5,9200 5,9400 5,8900 29.297 173.361,20
13/1/2025 5,9200 0,34% 5,9400 5,9400 5,9000 22.590 133.511,68
10/1/2025 5,9000 -0,34% 5,8400 5,9200 5,8400 49.446 291.802,37
09/1/2025 5,9200 0,00% 5,9200 5,9500 5,8900 25.188 148.902,54
08/1/2025 5,9200 -0,50% 5,9500 5,9500 5,9000 15.145 89.584,47
07/1/2025 5,9500 -0,17% 5,8800 5,9700 5,8800 21.877 130.088,86
03/1/2025 5,9600 0,34% 5,9500 5,9600 5,8700 26.772 158.831,44
02/1/2025 5,9400 0,51% 5,9200 5,9500 5,8600 19.871 117.525,55
31/12/2024 5,9100 1,37% 5,8600 5,9100 5,8300 59.073 347.051,41
30/12/2024 5,8300 0,00% 5,8300 5,8600 5,8000 48.344 282.072,81
27/12/2024 5,8300 -0,51% 5,8600 5,8700 5,7900 20.185 117.516,08
24/12/2024 5,8600 0,00% 5,8000 5,8600 5,7400 92.751 540.901,31
23/12/2024 5,8600 1,03% 5,8000 5,8600 5,7400 92.751 540.901,31
20/12/2024 5,8000 0,00% 5,7800 5,8000 5,7300 70.985 409.597,89
19/12/2024 5,8000 -1,53% 5,8300 5,8900 5,7700 107.158 622.991,58
18/12/2024 5,8900 0,34% 5,8100 5,8900 5,8000 107.486 627.317,57
17/12/2024 5,8700 0,69% 5,8200 5,8700 5,7700 24.222 141.033,52
16/12/2024 5,8300 -1,19% 5,9000 5,9000 5,7800 28.131 163.960,68
13/12/2024 5,9000 2,08% 5,7600 5,9000 5,7600 43.643 255.703,57
12/12/2024 5,7800 -1,03% 5,8600 5,8600 5,7800 13.002 75.697,68
11/12/2024 5,8400 1,57% 5,7900 5,8400 5,7500 33.291 193.658,30
10/12/2024 5,7500 -1,37% 5,8300 5,8900 5,7500 51.069 297.584,04
09/12/2024 5,8300 -1,19% 5,8500 5,9100 5,8100 22.796 133.564,29
06/12/2024 5,9000 0,00% 5,9000 5,9500 5,8500 38.629 227.567,05
05/12/2024 5,9000 -1,01% 5,9700 5,9700 5,9000 31.003 183.583,82
04/12/2024 5,9600 0,51% 5,9000 5,9600 5,9000 43.488 257.036,17
03/12/2024 5,9300 0,68% 5,9000 5,9400 5,8500 57.844 341.505,45
02/12/2024 5,8900 0,86% 5,8400 5,9200 5,8200 22.422 131.593,74
29/11/2024 5,8400 0,52% 5,8000 5,8600 5,7500 41.184 239.179,41
28/11/2024 5,8100 0,35% 5,7400 5,8100 5,7400 47.914 277.430,55
27/11/2024 5,7900 0,87% 5,7100 5,7900 5,7000 27.440 158.235,56
26/11/2024 5,7400 -0,69% 5,7600 5,7800 5,7100 16.911 97.093,57
25/11/2024 5,7800 0,52% 5,7800 5,7800 5,6800 36.546 210.168,00
22/11/2024 5,7500 0,00% 5,7000 5,7900 5,6800 39.511 225.863,86
21/11/2024 5,7500 -0,35% 5,7700 5,7700 5,7000 24.240 138.976,85
20/11/2024 5,7700 0,52% 5,7100 5,7800 5,7000 22.288 128.127,74
19/11/2024 5,7400 -0,69% 5,7800 5,7900 5,6800 74.572 430.026,57
18/11/2024 5,7800 1,40% 5,7900 5,7900 5,7300 78.104 450.559,33
15/11/2024 5,7000 -1,72% 5,8000 5,8000 5,6700 42.055 240.141,07
14/11/2024 5,8000 0,17% 5,7900 5,8200 5,7600 11.812 68.364,43
13/11/2024 5,7900 -0,52% 5,7900 5,8300 5,7500 17.252 99.765,03
12/11/2024 5,8200 -0,34% 5,8200 5,8300 5,8000 21.640 125.786,32
11/11/2024 5,8400 0,69% 5,8400 5,8500 5,7700 16.915 98.269,85
08/11/2024 5,8000 -0,17% 5,8200 5,8200 5,7600 12.581 72.713,41
07/11/2024 5,8100 0,35% 5,8200 5,8300 5,7600 18.446 106.780,56
06/11/2024 5,7900 0,17% 5,8000 5,8300 5,7400 25.402 147.007,41
05/11/2024 5,7800 0,17% 5,7700 5,7800 5,7100 16.810 96.731,33
04/11/2024 5,7700 0,35% 5,7100 5,8200 5,7100 23.530 135.219,83
01/11/2024 5,7500 -0,69% 5,7800 5,7900 5,7200 33.663 193.619,10
31/10/2024 5,7900 2,66% 5,6300 5,7900 5,6000 69.831 398.841,28
30/10/2024 5,6400 -0,70% 5,6400 5,6700 5,6000 23.844 134.367,27
29/10/2024 5,6800 0,35% 5,6900 5,6900 5,6100 39.340 222.646,80
25/10/2024 5,6600 0,35% 5,5700 5,6700 5,5700 79.266 446.903,92
24/10/2024 5,6400 0,36% 5,5900 5,6400 5,5600 18.470 103.498,95
23/10/2024 5,6200 -0,18% 5,6100 5,6300 5,5600 18.907 106.007,74
22/10/2024 5,6300 0,00% 5,5800 5,6300 5,5500 36.173 202.779,68
21/10/2024 5,6300 0,18% 5,6200 5,6300 5,5400 17.552 98.099,19
18/10/2024 5,6200 0,18% 5,5600 5,6200 5,5300 23.764 132.770,07
17/10/2024 5,6100 -0,18% 5,6100 5,6500 5,5400 22.146 123.567,88
16/10/2024 5,6200 0,36% 5,6000 5,6200 5,5200 17.405 97.039,97
15/10/2024 5,6000 0,18% 5,5900 5,6000 5,5000 22.935 127.109,89
14/10/2024 5,5900 0,18% 5,5000 5,5900 5,4800 44.600 246.073,78
11/10/2024 5,5800 0,72% 5,4800 5,5800 5,4800 28.823 159.181,53
10/10/2024 5,5400 0,00% 5,4700 5,5400 5,4600 46.799 257.123,19
09/10/2024 5,5400 -0,18% 5,4500 5,5600 5,4500 39.442 216.795,43
08/10/2024 5,5500 0,18% 5,5900 5,5900 5,5100 31.265 173.032,85
07/10/2024 5,5400 0,00% 5,6600 5,6600 5,5200 20.604 114.933,60