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

ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)

1,9450€

0,0500 (2,64 %)
  • Άνοιγμα 1,9000
  • Υψηλό 1,9750
  • Χαμηλό 1,8550
  • Όγκος 11.995
  • Τζίρος 22.836 €
  • Πράξεις 59
  • Αγοραστές
  • Πωλητές 1,9450 x 1.395
  • Κεφαλαιοποίηση 168.701.481 €
  • Υψηλό Εβδ. 1,9750
  • Υψηλό Μήνα 1,9750
  • Υψηλό 52 εβδ. 2,3500
  • Χαμηλό Εβδ. 1,8550
  • Χαμηλό Μήνα 1,7350
  • Χαμηλό 52 εβδ. 1,4750
  • Αρ. Μετοχών 86.735.980

Ιστορικά κλεισίματα μετοχής ιατρ

/finance/exporthistorycloses?symbol=%CE%B9%CE%B1%CF%84%CF%81&key=2092186268
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1,9450 2,64% 1,9000 1,9750 1,8550 11.995 22.836,28
12/12/2025 1,8950 -0,26% 1,8950 1,9000 1,8700 705 1.326,49
11/12/2025 1,9000 0,26% 1,8950 1,9000 1,8650 5.675 10.684,80
10/12/2025 1,8950 0,00% 1,9000 1,9050 1,8550 3.516 6.570,35
09/12/2025 1,8950 0,80% 1,9000 1,9000 1,8650 6.503 12.324,26
08/12/2025 1,8800 -1,31% 1,9400 1,9450 1,8650 2.303 4.324,05
05/12/2025 1,9050 -0,26% 1,9100 1,9200 1,8700 1.906 3.618,62
04/12/2025 1,9100 -1,80% 1,9750 1,9750 1,8850 20.053 38.443,97
03/12/2025 1,9450 2,37% 1,9000 1,9650 1,8650 12.547 24.244,25
02/12/2025 1,9000 0,80% 1,9000 1,9000 1,8450 12.493 23.441,56
01/12/2025 1,8850 0,27% 1,8250 1,8900 1,8250 669 1.253,20
28/11/2025 1,8800 0,80% 1,8650 1,8900 1,8200 4.811 9.012,24
27/11/2025 1,8650 0,00% 1,8700 1,8800 1,8450 3.690 6.899,44
26/11/2025 1,8650 0,27% 1,8650 1,8800 1,8300 5.134 9.530,49
25/11/2025 1,8600 1,92% 1,8500 1,8600 1,8200 7.431 13.733,62
24/11/2025 1,8250 1,96% 1,7600 1,8400 1,7600 15.025 27.212,31
21/11/2025 1,7900 2,29% 1,7800 1,7900 1,7350 24.151 42.427,17
20/11/2025 1,7500 -4,89% 1,8100 1,8700 1,7500 26.012 46.562,78
19/11/2025 1,8400 0,27% 1,8450 1,8500 1,8100 2.726 4.982,48
18/11/2025 1,8350 -2,13% 1,8500 1,8500 1,8000 8.480 15.365,60
17/11/2025 1,8750 0,00% 1,8700 1,8850 1,8500 2.684 5.013,10
14/11/2025 1,8750 -0,79% 1,8750 1,8900 1,8650 3.131 5.848,48
13/11/2025 1,8900 0,27% 1,8850 1,9150 1,8850 5.680 10.813,96
12/11/2025 1,8850 0,53% 1,9000 1,9000 1,8400 6.190 11.597,81
11/11/2025 1,8750 -0,79% 1,8750 1,9000 1,8300 2.051 3.786,29
10/11/2025 1,8900 0,53% 1,8800 1,9300 1,8700 1.465 2.770,31
07/11/2025 1,8800 0,00% 1,8900 1,8900 1,8200 5.229 9.639,43
06/11/2025 1,8800 -1,05% 1,9000 1,9000 1,8600 4.365 8.145,22
05/11/2025 1,9000 0,00% 1,8800 1,9000 1,8550 2.613 4.907,21
04/11/2025 1,9000 0,00% 1,8650 1,9000 1,8500 2.502 4.666,42
03/11/2025 1,9000 0,80% 1,8850 1,9150 1,8650 6.803 12.810,96
31/10/2025 1,8850 -0,79% 1,9000 1,9000 1,7800 19.264 35.312,18
30/10/2025 1,9000 0,26% 1,9200 1,9200 1,8400 6.313 11.851,82
29/10/2025 1,8950 0,80% 1,8450 1,9150 1,8450 3.058 5.807,42
27/10/2025 1,8800 0,27% 1,8300 1,8800 1,8300 1.489 2.758,28
24/10/2025 1,8750 0,27% 1,8850 1,8900 1,8400 1.567 2.932,74
23/10/2025 1,8700 0,27% 1,8700 1,8900 1,8500 1.906 3.559,04
22/10/2025 1,8650 0,81% 1,8600 1,8700 1,8200 6.339 11.692,88
21/10/2025 1,8500 1,09% 1,8400 1,8600 1,8200 4.953 9.062,44
20/10/2025 1,8300 -1,35% 1,9000 1,9000 1,8050 9.702 17.772,47
17/10/2025 1,8550 0,00% 1,8350 1,8550 1,7650 28.147 50.681,79
16/10/2025 1,8550 -2,37% 1,9050 1,9050 1,8500 5.564 10.366,17
15/10/2025 1,9000 0,80% 1,8950 1,9000 1,8600 5.099 9.533,35
14/10/2025 1,8850 -2,33% 1,9200 1,9300 1,8700 6.494 12.242,63
13/10/2025 1,9300 -0,52% 1,9200 1,9300 1,8850 7.834 14.991,40
10/10/2025 1,9400 0,52% 1,9600 1,9600 1,8850 8.399 16.055,71
09/10/2025 1,9300 -0,77% 1,9700 1,9700 1,9250 5.231 10.196,28
08/10/2025 1,9450 1,57% 1,9500 1,9650 1,9000 9.924 19.078,23
07/10/2025 1,9150 -3,28% 1,9500 1,9900 1,9150 9.878 19.100,94
06/10/2025 1,9800 0,00% 1,9750 1,9800 1,9250 8.069 15.735,93
03/10/2025 1,9800 0,00% 1,9950 2,0200 1,9700 10.102 20.062,91
02/10/2025 1,9800 1,80% 1,9650 1,9800 1,8700 38.690 73.658,83
01/10/2025 1,9450 -3,71% 2,0000 2,0000 1,9400 82.576 160.913,94
30/9/2025 2,0200 -3,35% 2,0800 2,1300 2,0200 22.288 45.427,12
29/9/2025 2,0900 0,48% 2,1100 2,1700 2,0600 37.121 78.421,84
26/9/2025 2,0800 -2,35% 2,2000 2,2000 2,0500 11.233 23.364,05
25/9/2025 2,1300 -3,18% 2,1600 2,1900 2,1200 7.248 15.552,20
24/9/2025 2,2000 0,00% 2,2100 2,2100 2,1800 49.319 108.505,98
23/9/2025 2,2000 0,00% 2,2000 2,2300 2,2000 66.184 145.956,50
22/9/2025 2,2000 0,00% 2,2200 2,2500 2,2000 39.443 87.569,78
19/9/2025 2,2000 -1,79% 2,2800 2,2800 2,2000 11.468 25.334,53
18/9/2025 2,2400 1,82% 2,2200 2,2600 2,2100 16.292 36.529,78
17/9/2025 2,2000 2,33% 2,1200 2,2200 2,1200 25.872 56.151,91
16/9/2025 2,1500 4,37% 2,1000 2,1600 2,0600 61.146 131.427,37
15/9/2025 2,0600 -0,96% 2,1100 2,1300 2,0600 2.323 4.831,37
12/9/2025 2,0800 2,46% 2,0700 2,1000 2,0200 7.949 16.484,90
11/9/2025 2,0300 0,00% 2,0700 2,0700 2,0400 213 436,85
10/9/2025 2,0300 0,00% 2,0200 2,0600 1,9800 21.906 43.957,84
09/9/2025 2,0300 -1,93% 2,0800 2,0800 2,0200 6.064 12.406,44
08/9/2025 2,0700 -0,96% 2,0900 2,0900 2,0200 7.297 15.099,44
05/9/2025 2,0900 0,48% 2,0700 2,1100 2,0200 7.051 14.577,23
04/9/2025 2,0800 -0,48% 2,1200 2,1200 2,0400 9.949 20.378,58
03/9/2025 2,0900 0,48% 2,0900 2,1000 2,0400 16.645 34.283,64
02/9/2025 2,0800 -3,70% 2,2000 2,2000 2,0600 10.981 23.134,56
01/9/2025 2,1600 -4,42% 2,3000 2,3000 2,1400 33.556 73.416,32
29/8/2025 2,2600 3,67% 2,1200 2,3500 2,1200 2.359.851 4.654.227,38
28/8/2025 2,1800 2,35% 2,1300 2,2000 2,0700 239.748 472.311,76
27/8/2025 2,1300 -1,84% 2,2300 2,2300 2,1200 11.414 24.335,17
26/8/2025 2,1700 0,00% 2,1500 2,2000 2,1200 11.769 25.350,62
25/8/2025 2,1700 -2,25% 2,2200 2,2500 2,1700 37.228 82.207,53
22/8/2025 2,2200 0,00% 2,2200 2,2600 2,2100 1.285 2.859,05
21/8/2025 2,2200 -0,45% 2,2000 2,2800 2,2000 11.145 24.994,40
20/8/2025 2,2300 -1,33% 2,2400 2,2800 2,2000 4.495 9.967,35
19/8/2025 2,2600 -1,74% 2,3200 2,3200 2,2500 13.372 30.546,98
18/8/2025 2,3000 2,22% 2,2500 2,3000 2,1700 28.853 64.315,53
14/8/2025 2,2500 6,13% 2,1600 2,2500 2,1100 58.320 128.324,60
13/8/2025 2,1200 -0,47% 2,1000 2,1300 2,0700 7.917 16.731,14
12/8/2025 2,1300 -0,93% 2,1500 2,1500 2,1000 9.442 20.054,13
11/8/2025 2,1500 3,86% 2,0800 2,1800 2,0700 61.365 129.529,11
08/8/2025 2,0700 1,47% 2,0000 2,0700 1,9800 18.426 37.598,05
07/8/2025 2,0400 0,99% 1,9700 2,0500 1,9700 7.440 15.031,96
06/8/2025 2,0200 0,00% 2,0400 2,0400 1,9600 14.439 28.958,22
05/8/2025 2,0200 1,25% 2,0200 2,0200 1,9650 7.663 15.192,36
04/8/2025 1,9950 0,25% 2,0300 2,0300 1,9600 2.313 4.615,12
01/8/2025 1,9900 -2,45% 2,0500 2,0500 1,9600 26.782 53.193,01
31/7/2025 2,0400 1,49% 2,0300 2,0600 1,9950 21.181 43.163,72
30/7/2025 2,0100 -0,99% 2,0500 2,0500 1,9900 22.350 44.800,58
29/7/2025 2,0300 1,50% 1,9750 2,0300 1,9500 22.900 45.758,59
28/7/2025 2,0000 4,71% 1,9450 2,0500 1,9050 111.202 221.541,29
25/7/2025 1,9100 1,06% 1,8800 1,9350 1,8700 23.175 44.289,88
24/7/2025 1,8900 0,00% 1,9300 1,9400 1,8700 14.709 28.060,27
23/7/2025 1,8900 5,00% 1,8200 1,9000 1,8200 28.230 53.035,48
22/7/2025 1,8000 -1,91% 1,8550 1,8550 1,8000 4.272 7.798,71
21/7/2025 1,8350 2,51% 1,7400 1,8450 1,7400 18.343 33.479,48
18/7/2025 1,7900 2,87% 1,7550 1,8000 1,7200 16.291 28.990,13
17/7/2025 1,7400 0,29% 1,7400 1,7650 1,7150 17.409 30.275,48
16/7/2025 1,7350 -1,14% 1,7800 1,7900 1,7200 6.363 11.095,19
15/7/2025 1,7550 -0,28% 1,7800 1,7900 1,7400 1.394 2.468,16
14/7/2025 1,7600 -2,22% 1,8050 1,8050 1,7150 8.321 14.484,52
11/7/2025 1,8000 0,28% 1,8150 1,8150 1,7500 9.981 17.892,80
10/7/2025 1,7950 -0,55% 1,8050 1,8200 1,7600 1.552 2.785,02
09/7/2025 1,8050 0,28% 1,8000 1,8150 1,7800 7.532 13.498,52
08/7/2025 1,8000 -0,55% 1,8100 1,8200 1,7700 9.785 17.517,78
07/7/2025 1,8100 -2,16% 1,7850 1,8400 1,7800 2.081 3.734,42
04/7/2025 1,8500 -1,07% 1,8500 1,8500 1,7900 1.715 3.123,16
03/7/2025 1,8700 0,81% 1,8700 1,8700 1,8150 550 1.027,85
02/7/2025 1,8550 -0,27% 1,8700 1,8700 1,8150 1.348 2.502,71
01/7/2025 1,8600 3,33% 1,8350 1,8750 1,8200 26.816 49.391,40
30/6/2025 1,8000 1,69% 1,7800 1,8300 1,7400 13.331 23.814,84
27/6/2025 1,7700 1,14% 1,7600 1,7800 1,7100 7.283 12.885,10
26/6/2025 1,7500 2,34% 1,7400 1,7550 1,7200 5.645 9.757,57
25/6/2025 1,7100 1,79% 1,7000 1,7400 1,7000 3.990 6.826,98
24/6/2025 1,6800 1,82% 1,6500 1,7000 1,6450 2.256 3.787,42
23/6/2025 1,6500 2,80% 1,6100 1,6500 1,5600 4.412 7.057,61
20/6/2025 1,6050 -1,53% 1,6700 1,6700 1,6050 9.582 15.503,67
19/6/2025 1,6300 -2,40% 1,6250 1,6700 1,6250 4.015 6.587,30
18/6/2025 1,6700 -1,76% 1,6650 1,6900 1,6350 3.142 5.219,18
17/6/2025 1,7000 0,00% 1,7100 1,7100 1,6600 3.416 5.715,53
16/6/2025 1,7000 0,59% 1,7050 1,7100 1,6650 5.208 8.811,97
13/6/2025 1,6900 -2,03% 1,6900 1,7150 1,6700 3.869 6.525,95
12/6/2025 1,7250 -2,54% 1,7550 1,7600 1,7000 6.860 11.789,57
11/6/2025 1,7700 0,28% 1,7650 1,7700 1,7300 3.233 5.633,50
10/6/2025 1,7650 -0,56% 1,7550 1,7900 1,7300 3.575 6.227,49
06/6/2025 1,7750 1,14% 1,7750 1,7750 1,7350 2.575 4.534,91
05/6/2025 1,7550 -1,13% 1,7500 1,7700 1,7250 7.082 12.396,94
04/6/2025 1,7750 2,31% 1,7500 1,7900 1,7200 9.211 16.066,93
03/6/2025 1,7350 2,06% 1,7400 1,7400 1,7000 5.826 9.917,91
02/6/2025 1,7000 -2,30% 1,7650 1,7650 1,7000 5.839 9.989,70
30/5/2025 1,7400 -0,85% 1,7700 1,7700 1,7150 4.100 7.084,97
29/5/2025 1,7550 -0,28% 1,7550 1,7750 1,7350 5.706 10.004,65
28/5/2025 1,7600 1,15% 1,7550 1,7600 1,7250 3.247 5.648,14
27/5/2025 1,7400 -0,57% 1,7600 1,7600 1,7100 4.709 8.164,71
26/5/2025 1,7500 0,57% 1,7550 1,7600 1,7400 2.744 4.797,86
23/5/2025 1,7400 -2,52% 1,8100 1,8100 1,6900 5.981 10.269,85
22/5/2025 1,7850 0,28% 1,7350 1,7850 1,7150 7.269 12.690,32
21/5/2025 1,7800 0,85% 1,7750 1,8000 1,7200 7.019 12.373,13
20/5/2025 1,7650 -2,22% 1,8250 1,8250 1,7550 3.852 6.826,39
19/5/2025 1,8050 -1,10% 1,7150 1,8400 1,7150 899 1.605,71
16/5/2025 1,8250 0,83% 1,8100 1,8250 1,7900 7.220 13.056,96
15/5/2025 1,8100 -0,55% 1,8350 1,8350 1,7650 2.910 5.211,03
14/5/2025 1,8200 0,83% 1,8100 1,8300 1,7850 11.853 21.446,37
13/5/2025 1,8050 -0,28% 1,8000 1,8050 1,7850 4.911 8.807,86
12/5/2025 1,8100 0,28% 1,8300 1,8300 1,7800 1.965 3.534,15
09/5/2025 1,8050 1,98% 1,8450 1,8450 1,7250 20.265 35.825,93
08/5/2025 1,7700 -0,56% 1,7850 1,8000 1,7500 1.989 3.503,63
07/5/2025 1,7800 1,71% 1,7500 1,8100 1,7400 8.608 15.190,49
06/5/2025 1,7500 -4,37% 1,8100 1,8600 1,7500 11.728 21.048,10
05/5/2025 1,8300 -2,66% 1,8950 1,8950 1,8250 17.971 33.032,32
02/5/2025 1,8800 -2,34% 1,8600 1,9350 1,8300 20.047 37.512,52
30/4/2025 1,9250 2,94% 1,8650 1,9550 1,8650 38.953 74.552,56
29/4/2025 1,8700 0,27% 1,8650 1,8700 1,8200 12.767 23.720,48
28/4/2025 1,8650 3,04% 1,8300 1,8800 1,8250 12.233 22.555,69
25/4/2025 1,8100 0,56% 1,8300 1,8300 1,8000 5.744 10.397,50
24/4/2025 1,8000 0,84% 1,8300 1,8300 1,7500 9.054 16.109,31
23/4/2025 1,7850 0,00% 1,8050 1,8100 1,7700 9.396 16.882,34
22/4/2025 1,7850 -0,28% 1,8100 1,8100 1,7450 728 1.297,70
17/4/2025 1,7900 0,56% 1,8250 1,8250 1,7700 2.772 4.944,75
16/4/2025 1,7800 -0,28% 1,8000 1,8000 1,7500 2.362 4.144,49
15/4/2025 1,7850 0,00% 1,8250 1,8250 1,7500 3.662 6.475,56
14/4/2025 1,7850 1,42% 1,7450 1,8000 1,7450 4.693 8.340,87
11/4/2025 1,7600 1,44% 1,7550 1,7600 1,6900 5.283 9.099,34
10/4/2025 1,7350 3,89% 1,7600 1,7750 1,7100 14.260 24.842,64
09/4/2025 1,6700 -2,91% 1,6900 1,6950 1,6150 9.770 16.137,43
08/4/2025 1,7200 5,52% 1,6150 1,7200 1,6150 17.303 29.168,43
07/4/2025 1,6300 -8,17% 1,7000 1,7000 1,6000 41.335 67.827,31
04/4/2025 1,7750 -6,33% 1,8500 1,8950 1,7500 15.789 28.553,34
03/4/2025 1,8950 2,16% 1,8300 1,9000 1,8000 22.012 40.907,70
02/4/2025 1,8550 -1,59% 1,8800 1,8950 1,8500 10.359 19.344,11
01/4/2025 1,8850 0,00% 1,9050 1,9100 1,8600 2.747 5.197,98
31/3/2025 1,8850 -2,08% 1,9250 1,9300 1,8750 7.697 14.545,01
28/3/2025 1,9250 -0,77% 1,9700 1,9700 1,9100 8.310 15.980,47
27/3/2025 1,9400 -1,52% 1,9800 1,9800 1,9200 2.923 5.657,22
26/3/2025 1,9700 -0,76% 1,9400 1,9900 1,9400 8.310 16.340,83
24/3/2025 1,9850 2,32% 1,9400 1,9950 1,9150 7.200 14.130,87
21/3/2025 1,9400 -1,27% 1,8550 1,9650 1,8550 3.585 6.871,76
20/3/2025 1,9650 0,26% 1,9750 2,0000 1,9400 9.383 18.596,08
19/3/2025 1,9600 0,51% 1,9700 1,9700 1,9250 6.519 12.704,44
18/3/2025 1,9500 -0,26% 1,9800 1,9800 1,9250 8.535 16.684,38
17/3/2025 1,9550 1,82% 1,9200 1,9750 1,9000 7.220 14.045,70
14/3/2025 1,9200 -1,79% 1,9550 1,9550 1,9100 1.631 3.156,92
13/3/2025 1,9550 6,25% 1,8750 1,9850 1,8750 22.539 43.613,22
12/3/2025 1,8400 -1,34% 1,8750 1,8900 1,8400 8.620 16.042,05
11/3/2025 1,8650 -1,32% 1,8700 1,8800 1,8350 16.173 29.893,96
10/3/2025 1,8900 -0,53% 1,9000 1,9300 1,8900 4.021 7.622,18
07/3/2025 1,9000 0,53% 1,8600 1,9000 1,8450 3.961 7.380,90
06/3/2025 1,8900 -1,56% 1,9600 1,9600 1,8650 7.379 14.043,08
05/3/2025 1,9200 0,52% 1,9150 1,9300 1,9050 4.012 7.687,75
04/3/2025 1,9100 -1,55% 1,9500 1,9500 1,8800 7.981 15.209,21
28/2/2025 1,9400 -1,52% 1,9300 1,9650 1,9300 3.392 6.601,78
27/2/2025 1,9700 -0,51% 1,9200 1,9750 1,8500 22.803 43.894,36
26/2/2025 1,9800 -1,00% 1,9600 2,0000 1,9600 5.398 10.647,68
25/2/2025 2,0000 0,00% 1,9650 2,0000 1,9500 7.671 15.085,25
24/2/2025 2,0000 -2,44% 2,0200 2,0500 1,9850 9.116 18.280,09
21/2/2025 2,0500 -0,49% 2,0500 2,0800 2,0200 13.158 27.102,22
20/2/2025 2,0600 1,48% 2,0100 2,0700 2,0100 24.212 49.508,21
19/2/2025 2,0300 0,00% 2,0700 2,0700 1,9850 23.452 47.303,92
18/2/2025 2,0300 1,50% 2,0200 2,0400 1,9750 16.121 32.547,45
17/2/2025 2,0000 -2,44% 1,9750 2,0700 1,9750 20.490 41.316,09
14/2/2025 2,0500 3,80% 2,0100 2,0800 1,9800 18.214 36.948,21
13/2/2025 1,9750 -0,25% 2,0000 2,0200 1,9750 21.926 43.746,16
12/2/2025 1,9800 -1,00% 2,0300 2,0300 1,9700 14.163 28.187,31
11/2/2025 2,0000 -2,91% 2,0100 2,0600 2,0000 20.271 40.973,64
10/2/2025 2,0600 -0,96% 2,1000 2,1200 2,0200 11.274 23.306,82
07/2/2025 2,0800 -0,48% 2,1200 2,1200 2,0500 8.440 17.552,82
06/2/2025 2,0900 2,96% 2,0200 2,1100 2,0200 87.581 182.244,92
05/2/2025 2,0300 7,12% 1,8950 2,0500 1,8950 27.358 54.076,18
04/2/2025 1,8950 2,99% 1,8700 1,9000 1,8400 15.395 28.963,32
03/2/2025 1,8400 -4,17% 1,8800 1,9150 1,7550 22.472 41.119,97
31/1/2025 1,9200 1,05% 1,9000 1,9200 1,8550 24.048 45.711,93
30/1/2025 1,9000 0,00% 1,8950 1,9000 1,8100 29.924 55.694,95
29/1/2025 1,9000 4,11% 1,9500 1,9500 1,8250 46.651 89.240,30
28/1/2025 1,8250 9,61% 1,6900 1,8300 1,6900 75.732 135.811,81
27/1/2025 1,6650 -0,60% 1,6300 1,6850 1,5850 2.386 3.956,67
24/1/2025 1,6750 0,30% 1,6950 1,6950 1,6450 4.904 8.194,94
23/1/2025 1,6700 0,00% 1,6900 1,6900 1,6200 13.050 21.542,21
22/1/2025 1,6700 2,14% 1,7000 1,7000 1,6150 4.224 6.878,07
21/1/2025 1,6350 -2,97% 1,6050 1,6750 1,6050 8.476 13.846,97
20/1/2025 1,6850 0,00% 1,6650 1,6850 1,6300 115 191,45
17/1/2025 1,6850 0,30% 1,7250 1,7250 1,6400 3.166 5.330,21
16/1/2025 1,6800 2,75% 1,6100 1,7200 1,5800 20.752 34.049,96
15/1/2025 1,6350 1,87% 1,5800 1,6750 1,5800 1.586 2.610,01
14/1/2025 1,6050 0,63% 1,6400 1,6400 1,5850 2.333 3.726,38
13/1/2025 1,5950 -4,78% 1,6150 1,6250 1,5900 4.724 7.585,44
10/1/2025 1,6750 1,21% 1,6950 1,6950 1,6600 9.251 15.492,30
09/1/2025 1,6550 1,53% 1,6650 1,6650 1,6500 2.182 3.607,00
08/1/2025 1,6300 -0,31% 1,6350 1,6350 1,6200 6.180 10.076,54
07/1/2025 1,6350 2,83% 1,5400 1,6350 1,5400 28.605 45.031,50
03/1/2025 1,5900 4,61% 1,5350 1,5900 1,5300 8.421 13.089,88
02/1/2025 1,5200 1,00% 1,5450 1,5450 1,4950 3.147 4.735,67
31/12/2024 1,5050 0,00% 1,5250 1,5250 1,5050 70 105,75
30/12/2024 1,5050 0,33% 1,5000 1,5350 1,4900 896 1.349,46
27/12/2024 1,5000 -0,33% 1,5100 1,5200 1,4800 6.231 9.344,57
24/12/2024 1,5050 0,00% 1,5300 1,5300 1,5000 1.045 1.572,80
23/12/2024 1,5050 0,33% 1,5300 1,5300 1,5000 1.045 1.572,80
20/12/2024 1,5000 -3,23% 1,5500 1,5500 1,4950 7.263 10.944,22
19/12/2024 1,5500 0,00% 1,4900 1,5750 1,4900 4.984 7.660,86
18/12/2024 1,5500 0,00% 1,5900 1,5900 1,5050 167 252,76
17/12/2024 1,5500 2,99% 1,4850 1,5500 1,4850 9.209 14.259,83
16/12/2024 1,5050 0,33% 1,5450 1,5450 1,4750 1.708 2.542,59
13/12/2024 1,5000 0,00% 1,4950 1,5350 1,4900 465 698,63
12/12/2024 1,5000 -1,96% 1,4900 1,5400 1,4900 2.585 3.880,68
11/12/2024 1,5300 0,00% 1,5350 1,5350 1,5350 10 15,35
10/12/2024 1,5300 0,00% 1,5300 1,5300 1,5100 2.785 4.255,95
09/12/2024 1,5300 0,00% 1,5450 1,5450 1,5300 2.490 3.809,95
06/12/2024 1,5300 0,33% 1,5300 1,5450 1,5300 1.020 1.560,85
05/12/2024 1,5250 -0,97% 1,5450 1,5450 1,5000 1.355 2.055,40
04/12/2024 1,5400 2,67% 1,5100 1,5450 1,5100 2.149 3.282,52
03/12/2024 1,5000 0,67% 1,5050 1,5200 1,4700 5.792 8.582,29
02/12/2024 1,4900 -1,00% 1,5550 1,5550 1,4850 585 872,43
29/11/2024 1,5050 -1,95% 1,5550 1,5550 1,5000 1.104 1.661,40
28/11/2024 1,5350 1,66% 1,5450 1,5450 1,5100 1.610 2.457,75
27/11/2024 1,5100 0,00% 1,5500 1,5500 1,5100 294 450,44
26/11/2024 1,5100 -1,95% 1,5650 1,5650 1,5100 948 1.432,97
25/11/2024 1,5400 0,00% 1,5800 1,5800 1,4950 170 257,65
22/11/2024 1,5400 0,98% 1,5300 1,5400 1,5000 2.195 3.368,20
21/11/2024 1,5250 0,00% 1,4800 1,5850 1,4800 1.143 1.740,88
20/11/2024 1,5250 0,33% 1,5000 1,5800 1,5000 2.481 3.793,73
19/11/2024 1,5200 -3,49% 1,5800 1,5800 1,5100 3.368 5.163,31
18/11/2024 1,5750 5,35% 1,5600 1,6000 1,5100 15.283 23.952,29
15/11/2024 1,4950 0,67% 1,5200 1,5200 1,4750 770 1.150,05
14/11/2024 1,4850 -1,00% 1,5350 1,5350 1,4800 2.845 4.218,18
13/11/2024 1,5000 0,00% 1,5200 1,5200 1,4900 123 183,81
12/11/2024 1,5000 0,00% 1,5150 1,5150 1,5000 421 636,05
11/11/2024 1,5000 0,00% 1,4700 1,5150 1,4700 77 113,64
08/11/2024 1,5000 0,00% 1,5250 1,5250 1,4700 26 39,57
07/11/2024 1,5000 0,00% 1,5200 1,5200 1,5200 10 15,20
06/11/2024 1,5000 1,35% 1,5150 1,5150 1,4700 2.192 3.242,37
05/11/2024 1,4800 0,00% 1,5250 1,5250 1,5250 10 15,25
04/11/2024 1,4800 -1,33% 1,5400 1,5400 1,4650 3.620 5.337,49
01/11/2024 1,5000 2,39% 1,4950 1,5200 1,4950 915 1.372,84
31/10/2024 1,4650 -1,01% 1,4800 1,5000 1,4650 1.506 2.210,65
30/10/2024 1,4800 0,00% 1,5050 1,5050 1,4800 130 193,49
29/10/2024 1,4800 0,00% 1,4750 1,4950 1,4700 3.190 4.716,64
25/10/2024 1,4800 0,00% 1,4650 1,5050 1,4650 475 711,33
24/10/2024 1,4800 0,34% 1,5000 1,5000 1,4700 7.860 11.625,50
23/10/2024 1,4750 -2,32% 1,4750 1,5050 1,4750 1.375 2.030,93
22/10/2024 1,5100 0,00% 1,5500 1,5500 1,4800 347 517,87
21/10/2024 1,5100 -1,63% 1,5650 1,5650 1,4950 1.038 1.566,70
18/10/2024 1,5350 0,00% 1,5450 1,5500 1,5350 460 711,38
17/10/2024 1,5350 1,32% 1,4750 1,5350 1,4750 7.538 11.517,21
16/10/2024 1,5150 2,36% 1,5000 1,5250 1,5000 2.903 4.389,15
15/10/2024 1,4800 0,00% 1,5050 1,5050 1,4700 1.420 2.102,06
14/10/2024 1,4800 -1,00% 1,5250 1,5250 1,4750 2.147 3.179,70
11/10/2024 1,4950 0,67% 1,5000 1,5100 1,4750 1.106 1.652,63
10/10/2024 1,4850 -0,34% 1,5250 1,5250 1,4800 2.320 3.437,65
09/10/2024 1,4900 0,00% 1,5300 1,5400 1,4600 4.920 7.338,78
08/10/2024 1,4900 0,68% 1,4900 1,5300 1,4700 826 1.232,28
07/10/2024 1,4800 -0,34% 1,5300 1,5300 1,4550 3.959 5.855,38
04/10/2024 1,4850 -0,34% 1,4400 1,5200 1,4400 2.800 4.151,43
03/10/2024 1,4900 0,00% 1,5250 1,5300 1,4850 356 541,39