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

Barclays: Γιατί τα ελληνικά ομόλογα θα ξεχωρίσουν το 2026 - Λίγες και καλές οι ευκαιρίες στην αγορά της Ευρωζώνης το νέο έτος

Χρηματιστήριο: Συγκρατημένη υποχώρηση με ενδείξεις profit taking

Ζελένσκι: Οι ΗΠΑ υποσχέθηκαν νομικά δεσμευτικές εγγυήσεις ασφαλείας για την Ουκρανία με έγκριση του Κογκρέσου

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

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

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,1100€

-0,0400 (-0,65 %)
  • Άνοιγμα 6,1400
  • Υψηλό 6,2000
  • Χαμηλό 6,1100
  • Όγκος 16.642
  • Τζίρος 102.153 €
  • Πράξεις 57
  • Αγοραστές 6,1100 x 1.000
  • Πωλητές 6,1200 x 317
  • Κεφαλαιοποίηση 368.726.280 €
  • Υψηλό Εβδ. 6,2400
  • Υψηλό Μήνα 6,3800
  • Υψηλό 52 εβδ. 7,4400
  • Χαμηλό Εβδ. 6,1500
  • Χαμηλό Μήνα 5,9600
  • Χαμηλό 52 εβδ. 4,4600
  • Αρ. Μετοχών 60.348.000

Ιστορικά κλεισίματα μετοχής εχαε

/finance/exporthistorycloses?symbol=%CE%B5%CF%87%CE%B1%CE%B5&key=1116342490
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 6,1500 -1,13% 6,2000 6,2300 6,1500 24.399 150.926,28
12/12/2025 6,2200 0,00% 6,2200 6,2400 6,1700 22.992 142.578,76
11/12/2025 6,2200 -0,32% 6,2400 6,2600 6,2100 14.497 90.329,56
10/12/2025 6,2400 -2,19% 6,3800 6,3800 6,2400 61.479 387.359,08
09/12/2025 6,3800 1,27% 6,3000 6,4200 6,3000 229.486 1.465.642,14
08/12/2025 6,3000 0,00% 6,3100 6,3300 6,2600 322.883 2.033.840,01
05/12/2025 6,3000 0,48% 6,2300 6,3200 6,2300 80.225 504.608,67
04/12/2025 6,2700 -0,79% 6,3200 6,3200 6,2300 73.294 458.900,73
03/12/2025 6,3200 -0,47% 6,3700 6,3700 6,2800 124.775 786.727,36
02/12/2025 6,3500 0,79% 6,3200 6,3500 6,2900 329.473 2.081.373,66
01/12/2025 6,3000 0,16% 6,3000 6,3200 6,2500 160.186 1.008.616,04
28/11/2025 6,2900 1,62% 6,2000 6,2900 6,1800 155.072 969.572,79
27/11/2025 6,1900 -1,43% 6,2000 6,2600 6,1600 62.994 391.884,32
26/11/2025 6,2800 3,29% 6,0200 6,2800 6,0200 220.251 1.360.398,71
25/11/2025 6,0800 -3,03% 6,2000 6,2000 5,9600 303.617 1.831.003,53
24/11/2025 6,2700 5,20% 6,0000 6,2700 5,9700 355.372 2.172.852,22
21/11/2025 5,9600 -0,50% 5,9700 5,9900 5,9500 68.751 410.360,72
20/11/2025 5,9900 0,34% 5,9700 6,0200 5,9500 229.100 1.370.852,31
19/11/2025 5,9700 0,51% 5,9500 6,0000 5,9200 86.669 517.183,75
18/11/2025 5,9400 -0,34% 5,9900 5,9900 5,9200 88.546 525.933,48
17/11/2025 5,9600 -1,00% 5,9800 6,0200 5,9000 324.699 1.933.751,51
14/11/2025 6,0200 -3,99% 6,1400 6,1500 5,9800 877.632 5.283.805,02
13/11/2025 6,2700 -1,10% 6,2500 6,4000 6,2500 1.258.984 7.963.140,28
12/11/2025 6,3400 -0,16% 6,3500 6,4000 6,2400 1.319.708 8.342.823,89
11/11/2025 6,3500 1,11% 6,2100 6,3600 6,2000 885.803 5.574.270,30
10/11/2025 6,2800 -0,32% 6,3000 6,3000 6,2200 1.974.342 12.385.924,27
07/11/2025 6,3000 1,94% 6,2000 6,3000 6,1800 621.457 3.883.990,77
06/11/2025 6,1800 -0,16% 6,1600 6,1900 6,1300 394.758 2.428.836,63
05/11/2025 6,1900 -0,96% 6,1800 6,2500 6,1800 220.118 1.364.078,92
04/11/2025 6,2500 -0,64% 6,1900 6,2500 6,1900 132.893 825.656,14
03/11/2025 6,2900 0,80% 6,1700 6,2900 6,1700 245.506 1.533.176,18
31/10/2025 6,2400 0,00% 6,1800 6,2600 6,1800 146.704 913.901,57
30/10/2025 6,2400 -0,79% 6,2100 6,2700 6,1800 319.265 1.980.683,80
29/10/2025 6,2900 0,00% 6,1800 6,3300 6,1800 494.259 3.088.712,21
27/10/2025 6,2900 -1,10% 6,4100 6,4100 6,2700 210.945 1.331.488,73
24/10/2025 6,3600 1,44% 6,3100 6,3800 6,2900 272.852 1.728.096,57
23/10/2025 6,2700 0,32% 6,2500 6,2700 6,1800 609.978 3.815.017,82
22/10/2025 6,2500 0,00% 6,2500 6,2900 6,2100 158.343 990.652,56
21/10/2025 6,2500 -1,11% 6,3100 6,3600 6,2100 231.823 1.450.087,27
20/10/2025 6,3200 -0,78% 6,3200 6,3900 6,2100 153.819 973.455,05
17/10/2025 6,3700 -1,09% 6,4000 6,4000 6,2500 291.665 1.846.619,21
16/10/2025 6,4400 -2,42% 6,4700 6,5200 6,3200 498.682 3.197.816,35
15/10/2025 6,6000 -0,15% 6,5500 6,6200 6,4700 247.995 1.615.849,95
14/10/2025 6,6100 -0,60% 6,6100 6,7000 6,5100 200.887 1.326.275,58
13/10/2025 6,6500 -0,30% 6,6100 6,7500 6,6000 248.913 1.659.286,17
10/10/2025 6,6700 0,30% 6,6800 6,6800 6,6000 89.392 595.532,89
09/10/2025 6,6500 0,00% 6,6700 6,6700 6,5500 75.381 498.187,55
08/10/2025 6,6500 3,74% 6,3900 6,6500 6,3900 295.642 1.940.772,24
07/10/2025 6,4100 -0,16% 6,3600 6,4600 6,3000 255.925 1.639.000,56
06/10/2025 6,4200 -1,23% 6,5000 6,5000 6,3500 301.810 1.930.372,47
03/10/2025 6,5000 -1,07% 6,5800 6,5800 6,4800 156.070 1.018.133,94
02/10/2025 6,5700 -0,45% 6,5500 6,5800 6,5000 92.971 608.002,77
01/10/2025 6,6000 -0,60% 6,6600 6,7100 6,5300 174.301 1.146.493,04
30/9/2025 6,6400 -0,15% 6,6600 6,6800 6,5300 95.529 630.524,60
29/9/2025 6,6500 3,42% 6,4800 6,6600 6,4500 209.632 1.385.339,61
26/9/2025 6,4300 -1,08% 6,4500 6,5200 6,3500 474.111 3.042.278,46
25/9/2025 6,5000 -1,07% 6,6400 6,6400 6,5000 233.303 1.526.472,53
24/9/2025 6,5700 -2,38% 6,7300 6,7300 6,5500 329.533 2.179.509,17
23/9/2025 6,7300 -0,74% 6,8000 6,8000 6,6600 130.514 880.523,46
22/9/2025 6,7800 -0,44% 6,7800 6,8100 6,7800 82.494 560.733,57
19/9/2025 6,8100 -0,44% 6,8500 6,9000 6,7800 211.225 1.440.233,06
18/9/2025 6,8400 -0,87% 6,9400 6,9400 6,7900 187.982 1.290.428,68
17/9/2025 6,9000 0,29% 6,8800 6,9100 6,7600 149.133 1.024.278,06
16/9/2025 6,8800 -1,01% 6,9000 6,9500 6,8800 246.969 1.708.814,14
15/9/2025 6,9500 0,29% 6,9300 6,9900 6,9000 181.672 1.254.433,19
12/9/2025 6,9300 0,29% 6,9200 6,9900 6,8900 487.087 3.377.820,28
11/9/2025 6,9100 -0,86% 6,9200 6,9700 6,8900 107.536 744.365,82
10/9/2025 6,9700 0,29% 6,9500 6,9800 6,8600 295.419 2.049.831,88
09/9/2025 6,9500 -0,43% 6,9500 7,0300 6,8800 320.872 2.221.172,60
08/9/2025 6,9800 -0,14% 6,9300 7,0400 6,8900 180.730 1.265.424,58
05/9/2025 6,9900 -0,43% 7,0300 7,0600 6,9600 237.477 1.669.507,72
04/9/2025 7,0200 1,01% 6,9200 7,0300 6,8900 359.547 2.504.865,69
03/9/2025 6,9500 0,29% 6,8600 6,9500 6,8100 176.877 1.217.223,26
02/9/2025 6,9300 -0,43% 6,9300 6,9800 6,8500 171.814 1.190.241,04
01/9/2025 6,9600 -0,29% 6,9500 7,0200 6,9400 113.449 791.540,47
29/8/2025 6,9800 -1,41% 7,0200 7,0500 6,9800 168.326 1.177.025,65
28/8/2025 7,0800 -0,14% 7,0300 7,0800 6,9500 105.997 745.371,65
27/8/2025 7,0900 0,00% 7,0500 7,1100 7,0300 101.687 719.614,44
26/8/2025 7,0900 0,14% 7,0500 7,1000 6,9500 149.353 1.052.438,19
25/8/2025 7,0800 0,00% 7,0200 7,1000 7,0100 87.746 622.072,33
22/8/2025 7,0800 0,57% 7,0100 7,1000 7,0100 117.054 827.083,56
21/8/2025 7,0400 -0,28% 7,0100 7,1200 6,9900 590.189 4.156.908,82
20/8/2025 7,0600 1,73% 6,9800 7,1100 6,9800 1.360.594 9.604.153,42
19/8/2025 6,9400 -1,28% 6,9800 7,0000 6,9300 247.442 1.720.632,85
18/8/2025 7,0300 0,43% 7,0000 7,0700 6,9800 456.184 3.201.861,43
14/8/2025 7,0000 0,14% 6,9800 7,0000 6,9600 285.170 1.993.396,82
13/8/2025 6,9900 -0,14% 7,0000 7,0100 6,9600 347.699 2.432.398,06
12/8/2025 7,0000 0,43% 6,9700 7,0000 6,9100 256.348 1.787.450,71
11/8/2025 6,9700 0,43% 6,9400 6,9700 6,8900 204.431 1.415.879,57
08/8/2025 6,9400 0,43% 6,9800 6,9800 6,9200 368.682 2.559.318,93
07/8/2025 6,9100 0,29% 6,8800 7,0400 6,8800 649.434 4.525.669,43
06/8/2025 6,8900 -0,14% 6,9000 6,9400 6,8800 1.224.137 8.449.639,87
05/8/2025 6,9000 -0,58% 6,9200 6,9700 6,8500 368.843 2.548.964,86
04/8/2025 6,9400 -0,14% 6,9000 6,9500 6,8600 386.367 2.677.316,41
01/8/2025 6,9500 -0,71% 7,0000 7,0500 6,8000 1.969.617 13.617.804,26
31/7/2025 7,0000 -3,18% 7,1400 7,1700 6,9400 1.496.217 10.536.323,88
30/7/2025 7,2300 -0,96% 7,2600 7,4400 7,2300 447.249 3.279.952,78
29/7/2025 7,3000 -0,14% 7,3600 7,4100 7,1700 747.092 5.454.725,02
28/7/2025 7,3100 -1,22% 7,4500 7,5200 7,3100 778.118 5.755.461,72
25/7/2025 7,4000 -0,54% 7,4000 7,4900 7,3800 145.693 1.081.912,61
24/7/2025 7,4400 0,95% 7,4300 7,4500 7,3500 162.410 1.206.665,30
23/7/2025 7,3700 -0,14% 7,3900 7,4600 7,3400 180.508 1.337.025,38
22/7/2025 7,3800 0,14% 7,4300 7,4300 7,3200 95.950 704.377,01
21/7/2025 7,3700 -0,14% 7,3600 7,4300 7,3400 83.865 619.311,13
18/7/2025 7,3800 1,65% 7,2600 7,4300 7,2600 189.977 1.398.890,66
17/7/2025 7,2600 0,69% 7,2500 7,3200 7,2200 192.839 1.404.450,61
16/7/2025 7,2100 -0,55% 7,2500 7,2700 7,1800 76.064 549.179,22
15/7/2025 7,2500 2,40% 7,0800 7,3500 7,0800 304.923 2.199.527,02
14/7/2025 7,0800 1,00% 6,9900 7,0900 6,9000 177.721 1.248.251,98
11/7/2025 7,0100 0,14% 6,9400 7,0200 6,9400 85.254 596.682,25
10/7/2025 7,0000 -1,13% 7,0600 7,0900 6,9600 193.285 1.357.922,75
09/7/2025 7,0800 1,29% 6,9600 7,0800 6,9600 302.419 2.121.443,57
08/7/2025 6,9900 0,72% 6,9300 7,0000 6,9300 258.649 1.802.058,62
07/7/2025 6,9400 0,58% 6,9500 6,9600 6,8700 327.218 2.259.036,45
04/7/2025 6,9000 -0,14% 6,9000 6,9500 6,8800 191.774 1.322.838,89
03/7/2025 6,9100 -0,72% 7,0000 7,1500 6,8900 484.707 3.381.205,74
02/7/2025 6,9600 15,42% 6,7000 6,9900 6,7000 2.692.429 18.499.805,77
01/7/2025 6,0300 0,67% 5,9900 6,0500 5,9700 85.716 515.159,60
30/6/2025 5,9900 -0,33% 6,0100 6,0500 5,9300 154.857 928.479,41
27/6/2025 6,0100 0,00% 6,0100 6,1100 6,0000 138.779 841.081,55
26/6/2025 6,0100 0,00% 6,0400 6,1000 5,9900 109.654 662.822,82
25/6/2025 6,0100 0,00% 6,0100 6,0400 5,9700 185.340 1.113.150,17
24/6/2025 6,0100 2,04% 6,0300 6,0400 5,9600 219.404 1.317.367,68
23/6/2025 5,8900 -3,44% 5,8400 5,9200 5,7800 110.498 647.383,65
20/6/2025 6,1000 0,66% 6,0600 6,1400 6,0300 310.615 1.887.361,85
19/6/2025 6,0600 0,17% 6,0200 6,1500 6,0200 137.053 830.137,04
18/6/2025 6,0500 -1,63% 6,0700 6,2100 6,0300 160.087 974.370,40
17/6/2025 6,1500 0,82% 6,0300 6,2000 6,0300 119.974 737.005,48
16/6/2025 6,1000 -1,13% 6,1000 6,2500 6,1000 99.936 616.223,22
13/6/2025 6,1700 -2,37% 6,1500 6,2500 6,0600 227.310 1.394.901,79
12/6/2025 6,3200 0,32% 6,2200 6,3300 6,1800 98.756 618.275,35
11/6/2025 6,3000 1,94% 6,2400 6,3000 6,1800 168.835 1.055.028,90
10/6/2025 6,1800 1,48% 6,1000 6,2400 6,1000 209.355 1.297.995,47
06/6/2025 6,0900 0,00% 6,1400 6,1800 6,0900 138.956 850.499,81
05/6/2025 6,0900 2,01% 6,0300 6,1400 5,9700 195.500 1.188.452,19
04/6/2025 5,9700 -0,83% 6,0700 6,0700 5,9400 133.905 800.387,50
03/6/2025 6,0200 0,67% 6,0200 6,0400 5,9400 70.291 421.909,47
02/6/2025 5,9800 -0,66% 6,0200 6,1400 5,9200 169.697 1.023.136,91
30/5/2025 6,0200 0,00% 6,0200 6,0700 5,9500 205.739 1.236.813,83
29/5/2025 6,0200 0,00% 6,0200 6,0500 5,9400 237.476 1.428.058,59
28/5/2025 6,0200 2,03% 5,9000 6,0200 5,8500 459.543 2.737.338,71
27/5/2025 5,9000 -1,01% 5,9100 5,9700 5,8800 224.481 1.327.660,34
26/5/2025 5,9600 4,01% 5,7600 5,9600 5,7600 193.291 1.136.354,67
23/5/2025 5,7300 -1,55% 5,8200 5,9200 5,6400 435.913 2.530.144,28
22/5/2025 5,8200 -1,52% 5,9100 5,9100 5,8000 118.935 693.969,05
21/5/2025 5,9100 0,17% 5,9000 5,9100 5,7800 177.202 1.038.033,90
20/5/2025 5,9000 0,85% 5,8500 5,9300 5,8300 87.804 518.130,95
19/5/2025 5,8500 0,34% 5,8300 5,8500 5,7600 110.811 644.032,71
16/5/2025 5,8300 1,57% 5,7700 5,8500 5,6900 116.542 676.827,59
15/5/2025 5,7400 0,00% 5,7300 5,7500 5,6800 70.556 403.047,42
14/5/2025 5,7400 -0,69% 5,8000 5,8300 5,7100 151.546 877.793,67
13/5/2025 5,7800 0,52% 5,7500 5,8400 5,6900 238.204 1.379.477,27
12/5/2025 5,7500 5,12% 5,5500 5,7500 5,5300 403.611 2.288.375,67
09/5/2025 5,4700 1,86% 5,4500 5,4700 5,3900 150.850 820.135,62
08/5/2025 5,3700 -1,47% 5,4500 5,4800 5,3600 55.911 301.759,72
07/5/2025 5,4500 0,55% 5,4000 5,4500 5,3600 42.737 231.417,14
06/5/2025 5,4200 0,00% 5,3800 5,4200 5,3300 34.752 186.847,20
05/5/2025 5,4200 1,69% 5,3600 5,4400 5,3100 64.291 346.578,83
02/5/2025 5,3300 1,33% 5,3300 5,3600 5,3000 92.497 493.043,42
30/4/2025 5,2600 -0,75% 5,3000 5,3500 5,2500 71.226 377.289,16
29/4/2025 5,3000 -0,75% 5,3400 5,3600 5,2900 66.128 351.353,19
28/4/2025 5,3400 -0,56% 5,3500 5,4000 5,3100 65.222 349.492,27
25/4/2025 5,3700 0,00% 5,4200 5,4500 5,3200 341.578 1.848.358,11
24/4/2025 5,3700 0,19% 5,3600 5,4000 5,2900 104.083 556.116,43
23/4/2025 5,3600 -0,74% 5,4800 5,4900 5,3500 198.635 1.073.593,45
22/4/2025 5,4000 3,25% 5,2500 5,4000 5,2500 78.757 421.724,10
17/4/2025 5,2300 0,77% 5,2100 5,2800 5,1600 55.707 290.807,47
16/4/2025 5,1900 -0,76% 5,2000 5,2100 5,1500 62.017 321.862,46
15/4/2025 5,2300 -0,19% 5,3000 5,3100 5,2200 74.702 393.579,20
14/4/2025 5,2400 2,34% 5,2000 5,2800 5,1900 123.801 649.384,65
11/4/2025 5,1200 1,19% 5,0000 5,1300 4,9450 80.831 407.215,74
10/4/2025 5,0600 6,53% 5,1700 5,1700 5,0000 282.817 1.438.103,63
09/4/2025 4,7500 -5,38% 4,9100 4,9550 4,6650 363.581 1.730.214,94
08/4/2025 5,0200 6,81% 4,9000 5,0400 4,8500 338.484 1.679.295,35
07/4/2025 4,7000 -7,11% 4,8000 4,8150 4,5100 578.666 2.721.900,47
04/4/2025 5,0600 -4,89% 5,2600 5,3000 5,0000 453.683 2.327.387,25
03/4/2025 5,3200 -3,97% 5,4100 5,5300 5,3200 221.878 1.194.984,34
02/4/2025 5,5400 2,21% 5,4200 5,6000 5,4000 175.974 964.857,51
01/4/2025 5,4200 -0,37% 5,4500 5,5400 5,4000 149.170 812.974,04
31/3/2025 5,4400 -3,03% 5,5600 5,5900 5,4000 248.195 1.362.443,00
28/3/2025 5,6100 -2,26% 5,7000 5,7700 5,6100 134.329 765.587,85
27/3/2025 5,7400 -0,52% 5,7700 5,8400 5,6700 231.880 1.337.797,35
26/3/2025 5,7700 3,41% 5,6000 5,8000 5,6000 359.877 2.072.888,34
24/3/2025 5,5800 4,89% 5,3500 5,6200 5,3500 292.967 1.629.899,42
21/3/2025 5,3200 -1,48% 5,3700 5,4400 5,3200 166.633 894.327,52
20/3/2025 5,4000 -0,74% 5,4100 5,4800 5,3800 123.720 669.274,44
19/3/2025 5,4400 1,12% 5,3900 5,4400 5,3300 145.161 782.446,62
18/3/2025 5,3800 0,19% 5,3700 5,4200 5,3000 177.134 949.322,51
17/3/2025 5,3700 0,00% 5,3800 5,4200 5,3200 133.674 718.052,99
14/3/2025 5,3700 2,29% 5,2500 5,3900 5,2500 292.256 1.557.085,13
13/3/2025 5,2500 1,94% 5,1800 5,2600 5,1500 228.755 1.190.804,12
12/3/2025 5,1500 3,31% 5,0000 5,1700 5,0000 266.785 1.364.753,28
11/3/2025 4,9850 0,50% 4,9200 5,0000 4,9200 65.857 327.366,14
10/3/2025 4,9600 0,10% 4,9600 5,0100 4,9100 61.550 304.365,51
07/3/2025 4,9550 0,41% 4,9350 5,0400 4,9000 125.760 626.651,86
06/3/2025 4,9350 0,71% 4,9000 5,0000 4,8800 474.035 2.332.660,06
05/3/2025 4,9000 2,73% 4,8200 4,9000 4,8050 87.522 425.312,39
04/3/2025 4,7700 -1,34% 4,8350 4,8900 4,7650 80.645 389.285,75
28/2/2025 4,8350 -0,31% 4,8500 4,9000 4,7900 68.459 331.461,75
27/2/2025 4,8500 -1,22% 4,8650 4,8700 4,8100 46.699 226.132,05
26/2/2025 4,9100 0,61% 4,8800 4,9400 4,8500 81.509 399.717,20
25/2/2025 4,8800 -1,41% 4,8800 4,9300 4,8800 47.709 233.661,08
24/2/2025 4,9500 0,00% 4,9500 4,9750 4,8600 77.244 380.897,05
21/2/2025 4,9500 -1,00% 4,9750 5,0500 4,9500 60.027 299.513,79
20/2/2025 5,0000 0,50% 4,9750 5,0500 4,9300 48.733 243.198,39
19/2/2025 4,9750 -2,07% 5,0800 5,1000 4,9650 63.461 318.078,72
18/2/2025 5,0800 0,40% 5,1000 5,1000 5,0200 39.413 199.043,02
17/2/2025 5,0600 -0,20% 5,1000 5,1100 5,0600 92.068 467.291,62
14/2/2025 5,0700 1,40% 5,0200 5,0800 4,9900 91.902 463.319,60
13/2/2025 5,0000 1,01% 4,9500 5,0700 4,9350 235.124 1.176.988,27
12/2/2025 4,9500 3,34% 4,8000 4,9500 4,8000 160.239 784.937,38
11/2/2025 4,7900 -0,62% 4,8000 4,8400 4,7850 54.467 262.100,84
10/2/2025 4,8200 0,63% 4,7950 4,8250 4,7300 120.534 574.680,31
07/2/2025 4,7900 -0,52% 4,8150 4,8200 4,7800 52.324 251.330,45
06/2/2025 4,8150 1,48% 4,7300 4,8400 4,7300 69.087 331.954,62
05/2/2025 4,7450 -0,11% 4,7650 4,8000 4,7000 41.327 195.663,55
04/2/2025 4,7500 0,53% 4,7150 4,8050 4,7150 165.833 787.428,51
03/2/2025 4,7250 -4,83% 4,8650 4,8700 4,7000 284.580 1.357.313,56
31/1/2025 4,9650 0,00% 4,9650 4,9850 4,9250 94.500 468.278,58
30/1/2025 4,9650 -0,10% 4,9850 4,9900 4,9200 113.571 563.568,20
29/1/2025 4,9700 1,64% 4,8850 5,0300 4,8850 236.392 1.177.160,59
28/1/2025 4,8900 0,41% 4,8700 4,9200 4,8550 79.960 391.257,99
27/1/2025 4,8700 -0,51% 4,8600 4,8900 4,8350 99.172 482.353,66
24/1/2025 4,8950 0,93% 4,8600 4,9300 4,8500 151.008 740.580,66
23/1/2025 4,8500 0,52% 4,8350 4,8900 4,8000 110.309 535.854,10
22/1/2025 4,8250 2,12% 4,7250 4,8350 4,7250 94.019 450.968,18
21/1/2025 4,7250 0,11% 4,7200 4,7400 4,6900 58.924 278.055,25
20/1/2025 4,7200 -1,05% 4,7900 4,8350 4,7200 73.457 350.596,93
17/1/2025 4,7700 1,71% 4,7000 4,7900 4,6900 132.230 626.423,03
16/1/2025 4,6900 0,43% 4,7000 4,7500 4,6850 57.496 270.514,77
15/1/2025 4,6700 -1,06% 4,7200 4,7200 4,6500 85.460 399.952,60
14/1/2025 4,7200 0,43% 4,7450 4,7450 4,6650 58.271 274.125,40
13/1/2025 4,7000 -1,05% 4,7500 4,7500 4,6500 65.096 305.567,82
10/1/2025 4,7500 -2,06% 4,8500 4,8600 4,7200 86.998 415.933,95
09/1/2025 4,8500 0,41% 4,8200 4,8900 4,7800 60.899 295.017,73
08/1/2025 4,8300 -0,51% 4,8600 4,8700 4,7800 103.530 498.352,63
07/1/2025 4,8550 2,21% 4,7700 4,8700 4,7550 205.238 990.438,78
03/1/2025 4,7500 2,37% 4,6400 4,7900 4,6400 119.953 568.928,07
02/1/2025 4,6400 2,88% 4,4750 4,6500 4,4750 55.571 256.073,32
31/12/2024 4,5100 1,12% 4,4800 4,5100 4,4700 29.500 132.660,00
30/12/2024 4,4600 -0,89% 4,5000 4,5450 4,4600 69.837 314.067,90
27/12/2024 4,5000 -0,44% 4,5200 4,5500 4,4600 52.453 236.128,37
24/12/2024 4,5200 0,00% 4,5650 4,5650 4,4700 32.160 145.440,52
23/12/2024 4,5200 1,12% 4,5650 4,5650 4,4700 32.160 145.440,52
20/12/2024 4,4700 -1,54% 4,5000 4,5250 4,4700 73.076 327.783,17
19/12/2024 4,5400 -0,55% 4,5300 4,5750 4,5000 69.342 313.469,58
18/12/2024 4,5650 0,00% 4,5600 4,6000 4,5350 62.684 286.303,94
17/12/2024 4,5650 -0,54% 4,5800 4,6100 4,5600 46.603 213.698,39
16/12/2024 4,5900 0,88% 4,5400 4,6300 4,5400 111.238 511.440,89
13/12/2024 4,5500 2,02% 4,4750 4,5900 4,4750 91.632 416.201,76
12/12/2024 4,4600 -0,22% 4,4700 4,5300 4,4550 64.708 289.965,86
11/12/2024 4,4700 0,22% 4,4600 4,5150 4,4500 43.582 195.152,92
10/12/2024 4,4600 -0,89% 4,5800 4,5800 4,4600 82.697 372.304,06
09/12/2024 4,5000 0,00% 4,4800 4,5300 4,4800 79.430 357.628,99
06/12/2024 4,5000 -1,10% 4,5800 4,5950 4,4900 104.898 474.995,73
05/12/2024 4,5500 0,22% 4,5650 4,6200 4,5500 100.824 460.989,63
04/12/2024 4,5400 1,68% 4,4900 4,5600 4,4800 96.352 435.001,36
03/12/2024 4,4650 0,00% 4,4600 4,5600 4,4500 119.243 536.793,56
02/12/2024 4,4650 2,88% 4,4250 4,4700 4,3800 41.753 185.010,35
29/11/2024 4,3400 -1,92% 4,4250 4,4250 4,3400 42.326 184.908,90
28/11/2024 4,4250 0,68% 4,4300 4,4300 4,3600 19.941 87.834,13
27/11/2024 4,3950 -0,11% 4,4250 4,4500 4,3900 48.965 216.117,48
26/11/2024 4,4000 2,09% 4,3400 4,5000 4,3400 176.804 782.502,36
25/11/2024 4,3100 0,23% 4,3600 4,3950 4,3050 42.682 185.652,17
22/11/2024 4,3000 -0,23% 4,2800 4,3350 4,2500 35.831 153.331,11
21/11/2024 4,3100 3,36% 4,1700 4,3100 4,1700 25.344 107.743,76
20/11/2024 4,1700 1,34% 4,1150 4,2150 4,1150 72.167 300.393,14
19/11/2024 4,1150 -3,18% 4,2700 4,3000 4,0950 197.388 821.604,21
18/11/2024 4,2500 -1,85% 4,3000 4,3050 4,2400 56.929 242.569,77
15/11/2024 4,3300 -0,57% 4,3550 4,4150 4,3300 39.095 170.517,91
14/11/2024 4,3550 0,35% 4,3950 4,4100 4,3450 22.428 97.974,45
13/11/2024 4,3400 -1,14% 4,3900 4,4300 4,3350 41.747 182.128,59
12/11/2024 4,3900 0,11% 4,4000 4,4400 4,3600 37.911 166.660,05
11/11/2024 4,3850 0,92% 4,3600 4,4700 4,3500 77.376 340.281,32
08/11/2024 4,3450 -0,34% 4,3600 4,3800 4,3300 12.050 52.501,03
07/11/2024 4,3600 0,81% 4,3500 4,3850 4,3200 11.836 51.431,40
06/11/2024 4,3250 0,23% 4,3400 4,4450 4,3150 45.781 200.328,50
05/11/2024 4,3150 1,29% 4,2600 4,3500 4,2600 20.793 89.906,69
04/11/2024 4,2600 0,24% 4,2750 4,3000 4,2500 14.481 61.947,67
01/11/2024 4,2500 0,47% 4,2800 4,2800 4,2500 28.971 123.614,51
31/10/2024 4,2300 -0,70% 4,2600 4,3000 4,2300 59.130 251.431,40
30/10/2024 4,2600 -1,62% 4,3450 4,3500 4,2500 53.446 229.007,39
29/10/2024 4,3300 0,12% 4,3250 4,4200 4,2900 70.429 305.710,66
25/10/2024 4,3250 0,12% 4,3350 4,3500 4,2800 72.965 314.157,59
24/10/2024 4,3200 -0,69% 4,3500 4,3800 4,3050 53.166 230.609,39
23/10/2024 4,3500 -0,68% 4,4100 4,4100 4,3500 42.229 184.532,97
22/10/2024 4,3800 -2,45% 4,4400 4,4550 4,3650 49.753 219.358,71
21/10/2024 4,4900 1,35% 4,4400 4,5000 4,4300 48.095 214.301,99
18/10/2024 4,4300 -0,45% 4,4500 4,5000 4,4250 47.127 209.627,25
17/10/2024 4,4500 0,45% 4,4550 4,4600 4,4100 48.283 214.277,08
16/10/2024 4,4300 -0,23% 4,4400 4,4600 4,4050 35.187 156.150,68
15/10/2024 4,4400 0,45% 4,4050 4,4900 4,3800 102.321 451.520,41
14/10/2024 4,4200 1,03% 4,4300 4,4400 4,3950 39.574 175.174,27
11/10/2024 4,3750 -0,68% 4,3900 4,4450 4,3700 85.825 376.755,03
10/10/2024 4,4050 -0,90% 4,4500 4,4800 4,4050 46.680 206.698,19
09/10/2024 4,4450 0,34% 4,5200 4,5200 4,4250 75.282 335.556,09
08/10/2024 4,4300 -0,23% 4,4400 4,4400 4,4050 75.279 333.151,79
07/10/2024 4,4400 0,00% 4,4400 4,5000 4,4350 37.410 166.680,11
04/10/2024 4,4400 0,79% 4,4050 4,4700 4,4050 82.863 367.113,70
03/10/2024 4,4050 0,00% 4,4200 4,4350 4,4000 69.269 305.591,48