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

Λιβύη: Η συμφωνία με την Τουρκία στερείται νομικής νομιμότητας, λέει ο πρόεδρος της Βουλής

Μικρές απώλειες και στάση αναμονής στη Wall

Ευρωπαίοι προς ΗΠΑ: Για τις εδαφικές παραχωρήσεις θα αποφασίσουν οι Ουκρανοί και μόνο μετά τις εγγυήσεις ασφαλείας

Χρηματιστήριο: Οριακά κέρδη με "χορηγία" Eurobank

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

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,0280€

-0,0020 (-0,19 %)
  • Άνοιγμα 1,0320
  • Υψηλό 1,0400
  • Χαμηλό 1,0200
  • Όγκος 2.330.145
  • Τζίρος 2.388.990 €
  • Πράξεις 671
  • Αγοραστές
  • Πωλητές 1,0280 x 21.037
  • Κεφαλαιοποίηση 1.920.101.169 €
  • Υψηλό Εβδ. 1,0480
  • Υψηλό Μήνα 1,1240
  • Υψηλό 52 εβδ. 1,3100
  • Χαμηλό Εβδ. 1,0200
  • Χαμηλό Μήνα 0,8800
  • Χαμηλό 52 εβδ. 0,8000
  • Αρ. Μετοχών 1.867.802.694

Ιστορικά κλεισίματα μετοχής ινλοτ

/finance/exporthistorycloses?symbol=%CE%B9%CE%BD%CE%BB%CE%BF%CF%84&key=259372225
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1,0280 -0,19% 1,0320 1,0400 1,0200 2.330.145 2.388.990,13
12/12/2025 1,0300 0,19% 1,0300 1,0340 1,0220 2.123.978 2.182.294,79
11/12/2025 1,0280 -1,15% 1,0400 1,0400 1,0200 3.264.523 3.353.260,74
10/12/2025 1,0400 -0,19% 1,0420 1,0440 1,0300 3.251.260 3.361.626,34
09/12/2025 1,0420 -0,38% 1,0480 1,0480 1,0320 2.283.092 2.370.278,59
08/12/2025 1,0460 0,38% 1,0480 1,0500 1,0380 2.620.153 2.740.080,49
05/12/2025 1,0420 0,97% 1,0380 1,0480 1,0360 2.316.491 2.411.785,86
04/12/2025 1,0320 -0,19% 1,0340 1,0460 1,0320 2.474.688 2.567.248,62
03/12/2025 1,0340 -0,77% 1,0480 1,0500 1,0320 5.611.376 5.833.507,55
02/12/2025 1,0420 1,96% 1,0260 1,0440 1,0260 7.025.029 7.299.586,93
01/12/2025 1,0220 2,20% 1,0100 1,0260 0,9960 5.831.069 5.903.680,64
28/11/2025 1,0000 1,52% 1,0040 1,0200 0,9920 13.289.997 13.322.525,30
27/11/2025 0,9850 7,07% 0,9600 0,9930 0,9510 8.621.291 8.414.118,36
26/11/2025 0,9200 -17,27% 1,1140 1,1240 0,8800 33.601.694 32.820.944,27
25/11/2025 1,1120 0,54% 1,1000 1,1160 1,0920 3.139.600 3.478.753,27
24/11/2025 1,1060 2,22% 1,0880 1,1060 1,0800 6.318.202 6.963.129,98
21/11/2025 1,0820 -0,18% 1,0720 1,0880 1,0660 2.958.382 3.185.627,85
20/11/2025 1,0840 0,56% 1,0840 1,0880 1,0720 3.719.763 4.021.141,73
19/11/2025 1,0780 0,75% 1,0620 1,0800 1,0620 10.848.810 11.648.601,95
18/11/2025 1,0700 -0,19% 1,0660 1,0740 1,0280 12.984.757 13.675.956,38
17/11/2025 1,0720 -2,37% 1,1080 1,1080 1,0720 4.538.011 4.905.063,28
14/11/2025 1,0980 -1,61% 1,1160 1,1160 1,0920 5.012.882 5.527.287,78
13/11/2025 1,1160 -0,18% 1,1200 1,1220 1,1020 3.090.323 3.443.298,17
12/11/2025 1,1180 0,36% 1,1160 1,1240 1,1140 2.687.914 3.006.849,20
11/11/2025 1,1140 0,72% 1,1020 1,1140 1,1020 4.641.508 5.152.623,15
10/11/2025 1,1060 0,73% 1,0980 1,1100 1,0900 2.815.482 3.113.468,58
07/11/2025 1,0980 -0,18% 1,1020 1,1020 1,0860 1.952.098 2.137.286,86
06/11/2025 1,1000 0,92% 1,0920 1,1000 1,0820 3.488.629 3.805.843,54
05/11/2025 1,0900 -0,18% 1,0940 1,0960 1,0800 2.891.386 3.141.847,77
04/11/2025 1,0920 -2,15% 1,1000 1,1020 1,0720 6.921.868 7.535.169,16
03/11/2025 1,1160 0,00% 1,1160 1,1200 1,1040 2.075.954 2.309.680,83
31/10/2025 1,1160 -0,71% 1,1200 1,1280 1,1020 3.120.382 3.471.663,96
30/10/2025 1,1240 -0,88% 1,1360 1,1400 1,1220 3.915.488 4.429.801,56
29/10/2025 1,1340 2,16% 1,1100 1,1420 1,1100 4.139.289 4.687.409,61
27/10/2025 1,1100 1,83% 1,0940 1,1180 1,0800 3.607.343 3.987.653,91
24/10/2025 1,0900 1,87% 1,0780 1,1000 1,0740 3.231.658 3.511.825,22
23/10/2025 1,0700 -1,11% 1,0820 1,0900 1,0640 5.714.997 6.133.570,15
22/10/2025 1,0820 -0,18% 1,0940 1,1020 1,0820 3.647.459 3.976.901,02
21/10/2025 1,0840 -1,45% 1,0940 1,1040 1,0840 4.439.940 4.849.586,82
20/10/2025 1,1000 -0,90% 1,1140 1,1220 1,1000 3.465.178 3.837.972,28
17/10/2025 1,1100 -0,89% 1,1060 1,1100 1,0900 5.594.245 6.172.134,40
16/10/2025 1,1200 -0,71% 1,1360 1,1360 1,1060 7.147.216 7.986.508,87
15/10/2025 1,1280 0,36% 1,1300 1,1380 1,1160 5.045.037 5.676.842,54
14/10/2025 1,1240 -2,94% 1,1480 1,1560 1,1240 8.841.570 10.054.645,72
13/10/2025 1,1580 -1,36% 1,1780 1,1780 1,1460 18.172.519 21.022.983,62
10/10/2025 1,1740 0,34% 1,1820 1,2000 1,1740 11.177.313 13.268.640,61
09/10/2025 1,1700 0,86% 1,1480 1,1880 1,1380 40.276.408 46.856.657,67
08/10/2025 1,1600 0,17% 1,1600 1,1800 1,1460 8.732.656 10.168.143,49
07/10/2025 1,1580 -1,70% 1,1480 1,1680 1,1240 13.295.723 15.220.957,78
06/10/2025 1,1780 -4,23% 1,2040 1,2080 1,1620 7.419.948 8.760.487,69
03/10/2025 1,2300 -2,38% 1,2380 1,2420 1,2060 7.552.772 9.247.190,53
02/10/2025 1,2600 -3,08% 1,3000 1,3000 1,2200 8.859.890 11.054.161,17
01/10/2025 1,3000 2,36% 1,2700 1,3000 1,2420 9.074.550 11.519.604,20
30/9/2025 1,2700 0,16% 1,2780 1,2780 1,2540 2.609.808 3.299.472,33
29/9/2025 1,2680 -0,63% 1,2840 1,2840 1,2540 1.315.958 1.666.889,29
26/9/2025 1,2760 -0,31% 1,2800 1,2900 1,2580 1.727.168 2.193.118,91
25/9/2025 1,2800 -0,62% 1,2880 1,2920 1,2640 1.128.657 1.441.751,45
24/9/2025 1,2880 -0,77% 1,3020 1,3020 1,2740 1.173.131 1.508.380,55
23/9/2025 1,2980 0,93% 1,3000 1,3100 1,2760 2.803.439 3.620.622,94
22/9/2025 1,2860 6,63% 1,2100 1,2900 1,2000 5.235.180 6.557.588,73
19/9/2025 1,2060 0,50% 1,2000 1,2060 1,1900 1.172.233 1.409.793,71
18/9/2025 1,2000 -0,66% 1,2000 1,2100 1,1960 599.705 720.792,44
17/9/2025 1,2080 0,00% 1,2080 1,2100 1,1900 1.367.617 1.646.664,58
16/9/2025 1,2080 -0,49% 1,2160 1,2160 1,2000 619.112 746.819,87
15/9/2025 1,2140 -0,49% 1,2080 1,2200 1,2000 3.560.129 4.318.206,16
12/9/2025 1,2200 -0,33% 1,2120 1,2240 1,2080 1.676.549 2.039.761,16
11/9/2025 1,2240 0,00% 1,2260 1,2260 1,2140 1.019.965 1.244.867,23
10/9/2025 1,2240 0,00% 1,2280 1,2300 1,2100 784.177 957.553,16
09/9/2025 1,2240 1,16% 1,2180 1,2280 1,2100 3.218.549 3.923.128,06
08/9/2025 1,2100 0,83% 1,2100 1,2200 1,1940 2.542.229 3.089.872,94
05/9/2025 1,2000 0,00% 1,2000 1,2160 1,1880 1.607.651 1.930.749,57
04/9/2025 1,2000 0,00% 1,2000 1,2000 1,1840 1.035.113 1.235.170,27
03/9/2025 1,2000 0,00% 1,1840 1,2080 1,1800 1.140.130 1.358.136,99
02/9/2025 1,2000 -3,23% 1,2400 1,2400 1,1800 2.865.300 3.453.136,11
01/9/2025 1,2400 3,33% 1,2220 1,2580 1,2100 4.665.614 5.781.793,35
29/8/2025 1,2000 5,63% 1,1360 1,2100 1,1160 3.330.903 3.941.622,90
28/8/2025 1,1360 0,53% 1,1300 1,1360 1,1060 721.887 807.806,56
27/8/2025 1,1300 1,07% 1,1200 1,1300 1,1100 850.733 953.207,48
26/8/2025 1,1180 -0,18% 1,1140 1,1380 1,1140 1.916.881 2.152.318,22
25/8/2025 1,1200 1,82% 1,1100 1,1240 1,1040 977.041 1.089.355,53
22/8/2025 1,1000 -0,90% 1,1160 1,1160 1,0960 2.333.229 2.573.264,30
21/8/2025 1,1100 0,00% 1,1100 1,1280 1,1080 3.134.228 3.493.368,81
20/8/2025 1,1100 0,00% 1,1060 1,1200 1,1040 1.008.286 1.118.888,37
19/8/2025 1,1100 -0,36% 1,1100 1,1120 1,1000 1.786.671 1.980.953,94
18/8/2025 1,1140 0,36% 1,1100 1,1240 1,1100 477.922 532.439,74
14/8/2025 1,1100 0,00% 1,1040 1,1180 1,1040 2.318.841 2.573.377,41
13/8/2025 1,1100 0,00% 1,1140 1,1160 1,1020 553.709 613.362,20
12/8/2025 1,1100 -1,42% 1,1180 1,1280 1,1040 1.607.475 1.797.451,81
11/8/2025 1,1260 1,44% 1,1200 1,1280 1,1000 2.866.969 3.190.300,28
08/8/2025 1,1100 2,21% 1,0900 1,1360 1,0840 1.696.828 1.878.621,06
07/8/2025 1,0860 -1,09% 1,0920 1,0980 1,0820 1.293.138 1.407.016,63
06/8/2025 1,0980 0,00% 1,0940 1,1000 1,0880 633.757 692.574,37
05/8/2025 1,0980 -1,08% 1,0960 1,1000 1,0880 1.710.612 1.875.572,06
04/8/2025 1,1100 0,91% 1,1000 1,1100 1,1000 597.730 661.024,61
01/8/2025 1,1000 -0,90% 1,1040 1,1160 1,0960 931.398 1.027.891,27
31/7/2025 1,1100 -1,42% 1,1300 1,1300 1,1020 763.249 850.073,74
30/7/2025 1,1260 0,00% 1,1220 1,1400 1,1220 228.735 257.833,07
29/7/2025 1,1260 0,72% 1,1160 1,1340 1,1140 676.540 760.455,50
28/7/2025 1,1180 0,36% 1,1320 1,1320 1,1120 365.691 409.119,73
25/7/2025 1,1140 -0,71% 1,1140 1,1200 1,1020 948.937 1.053.296,46
24/7/2025 1,1220 -1,58% 1,1440 1,1500 1,1160 1.218.479 1.370.191,06
23/7/2025 1,1400 0,00% 1,1400 1,1560 1,1340 351.896 402.575,43
22/7/2025 1,1400 -0,87% 1,1500 1,1500 1,1300 589.508 671.761,08
21/7/2025 1,1500 0,88% 1,1460 1,1600 1,1300 903.356 1.033.126,00
18/7/2025 1,1400 1,24% 1,1360 1,1460 1,1200 870.598 986.669,10
17/7/2025 1,1260 2,74% 1,0960 1,1380 1,0960 1.300.040 1.464.225,54
16/7/2025 1,0960 1,67% 1,0900 1,1140 1,0840 1.384.810 1.525.617,84
15/7/2025 1,0780 0,19% 1,0760 1,0840 1,0740 726.964 784.324,78
14/7/2025 1,0760 0,37% 1,0720 1,0800 1,0700 537.060 575.510,77
11/7/2025 1,0720 -0,56% 1,0780 1,0840 1,0720 550.030 591.003,23
10/7/2025 1,0780 -0,74% 1,0900 1,0900 1,0780 567.100 614.236,16
09/7/2025 1,0860 -1,09% 1,0920 1,1040 1,0800 743.058 807.351,56
08/7/2025 1,0980 2,81% 1,0680 1,1060 1,0680 2.417.021 2.629.709,79
07/7/2025 1,0680 -0,19% 1,0700 1,0700 1,0620 1.193.266 1.273.992,85
04/7/2025 1,0700 -1,29% 1,0820 1,0820 1,0680 1.772.114 1.899.024,72
03/7/2025 1,0840 -0,55% 1,1040 1,1040 1,0700 3.179.167 3.445.635,62
02/7/2025 1,0900 -6,03% 1,1000 1,1260 1,0720 5.318.375 5.824.796,53
01/7/2025 1,1600 0,00% 1,1600 1,1600 1,1600 ,00
30/6/2025 1,1600 3,20% 1,1300 1,1740 1,1140 2.182.190 2.508.109,19
27/6/2025 1,1240 -3,44% 1,1640 1,1640 1,1180 1.835.945 2.086.807,57
26/6/2025 1,1640 1,39% 1,1600 1,1760 1,1520 1.476.002 1.715.388,01
25/6/2025 1,1480 2,87% 1,1180 1,1620 1,1160 2.449.194 2.796.388,42
24/6/2025 1,1160 3,33% 1,0980 1,1200 1,0960 958.217 1.065.327,12
23/6/2025 1,0800 -1,10% 1,0760 1,0920 1,0740 520.591 563.093,17
20/6/2025 1,0920 0,18% 1,1200 1,1240 1,0800 1.151.639 1.266.256,35
19/6/2025 1,0900 1,68% 1,0760 1,1300 1,0720 2.985.351 3.303.806,39
18/6/2025 1,0720 0,00% 1,0860 1,0860 1,0600 1.300.219 1.395.707,18
17/6/2025 1,0720 -0,92% 1,0820 1,0820 1,0660 803.016 863.342,96
16/6/2025 1,0820 0,00% 1,0820 1,0980 1,0820 2.140.241 2.330.100,97
13/6/2025 1,0820 0,37% 1,0560 1,0980 1,0460 2.038.952 2.191.950,23
12/6/2025 1,0780 1,70% 1,0600 1,0820 1,0540 1.432.742 1.538.660,64
11/6/2025 1,0600 -0,93% 1,0760 1,0760 1,0600 581.056 618.163,96
10/6/2025 1,0700 0,38% 1,0600 1,0800 1,0600 856.462 918.299,90
06/6/2025 1,0660 0,38% 1,0600 1,0660 1,0540 782.126 831.387,35
05/6/2025 1,0620 -0,75% 1,0700 1,0700 1,0560 720.901 764.944,52
04/6/2025 1,0700 -0,19% 1,0640 1,0700 1,0600 896.680 955.742,47
03/6/2025 1,0720 0,56% 1,0720 1,0720 1,0620 762.909 817.460,50
02/6/2025 1,0660 -0,93% 1,0640 1,0780 1,0640 1.268.389 1.359.346,10
30/5/2025 1,0760 0,75% 1,0680 1,0760 1,0600 1.529.208 1.638.172,30
29/5/2025 1,0680 -0,74% 1,0800 1,0800 1,0580 1.099.256 1.176.797,89
28/5/2025 1,0760 0,75% 1,0740 1,0800 1,0680 3.818.609 4.131.189,02
27/5/2025 1,0680 0,19% 1,0600 1,0720 1,0500 1.606.148 1.706.375,17
26/5/2025 1,0660 0,95% 1,0680 1,0680 1,0500 1.059.188 1.123.022,02
23/5/2025 1,0560 0,00% 1,0600 1,0600 1,0240 1.451.498 1.520.205,81
22/5/2025 1,0560 -0,19% 1,0460 1,0600 1,0400 1.114.655 1.170.992,26
21/5/2025 1,0580 0,00% 1,0440 1,0600 1,0440 489.226 515.302,47
20/5/2025 1,0580 -0,56% 1,0640 1,0740 1,0440 1.660.111 1.751.080,27
19/5/2025 1,0640 -1,85% 1,0860 1,0900 1,0620 762.115 814.994,90
16/5/2025 1,0840 3,24% 1,0500 1,0940 1,0400 1.486.251 1.602.681,97
15/5/2025 1,0500 -0,94% 1,0660 1,0660 1,0380 4.209.354 4.346.364,01
14/5/2025 1,0600 -0,93% 1,0780 1,0800 1,0560 654.266 695.668,22
13/5/2025 1,0700 1,13% 1,0580 1,0780 1,0480 3.050.183 3.239.550,64
12/5/2025 1,0580 -0,19% 1,0700 1,0740 1,0480 931.335 984.729,00
09/5/2025 1,0600 2,32% 1,0460 1,0720 1,0340 4.060.138 4.243.812,90
08/5/2025 1,0360 0,00% 1,0420 1,0420 1,0300 2.667.727 2.764.463,46
07/5/2025 1,0360 0,19% 1,0340 1,0500 1,0300 1.119.848 1.161.677,00
06/5/2025 1,0340 -0,39% 1,0380 1,0380 1,0240 383.635 395.544,62
05/5/2025 1,0380 0,19% 1,0400 1,0400 1,0260 698.053 719.786,46
02/5/2025 1,0360 -0,38% 1,0500 1,0500 1,0300 1.228.745 1.277.676,55
30/4/2025 1,0400 -0,95% 1,0500 1,0520 1,0300 1.086.522 1.129.682,73
29/4/2025 1,0500 0,19% 1,0480 1,0500 1,0380 974.151 1.015.635,42
28/4/2025 1,0480 -0,19% 1,0540 1,0540 1,0360 701.555 733.235,97
25/4/2025 1,0500 -0,57% 1,0600 1,0640 1,0380 894.138 935.599,17
24/4/2025 1,0560 -1,12% 1,0680 1,0680 1,0460 989.892 1.045.738,88
23/4/2025 1,0680 0,00% 1,0740 1,0800 1,0600 1.174.298 1.255.544,06
22/4/2025 1,0680 0,00% 1,0700 1,0720 1,0580 1.582.048 1.690.764,36
17/4/2025 1,0680 0,19% 1,0620 1,0700 1,0440 1.652.307 1.747.863,56
16/4/2025 1,0660 1,91% 1,0460 1,0660 1,0280 1.266.547 1.338.629,13
15/4/2025 1,0460 0,19% 1,0480 1,0500 1,0160 2.168.490 2.255.827,60
14/4/2025 1,0440 2,96% 1,0360 1,0440 1,0200 1.913.744 1.985.514,03
11/4/2025 1,0140 2,74% 0,9990 1,0180 0,9600 1.328.064 1.331.399,87
10/4/2025 0,9870 7,28% 1,0000 1,0000 0,9660 1.387.850 1.369.296,91
09/4/2025 0,9200 -1,39% 0,8900 0,9400 0,8900 2.530.612 2.325.636,94
08/4/2025 0,9330 12,95% 0,8490 0,9370 0,8490 5.189.617 4.639.768,75
07/4/2025 0,8260 -10,99% 0,8500 0,8720 0,8000 1.625.117 1.370.288,12
04/4/2025 0,9280 -7,20% 1,0000 1,0000 0,9100 1.876.485 1.776.103,91
03/4/2025 1,0000 -2,91% 1,0000 1,0340 0,9920 1.077.956 1.084.320,74
02/4/2025 1,0300 -0,39% 1,0320 1,0340 1,0160 717.828 736.832,85
01/4/2025 1,0340 -0,58% 1,0320 1,0460 1,0240 827.424 853.285,31
31/3/2025 1,0400 -2,62% 1,0580 1,0580 1,0260 814.328 846.797,10
28/3/2025 1,0680 -0,19% 1,0640 1,0740 1,0600 674.153 718.079,55
27/3/2025 1,0700 -2,19% 1,0940 1,0980 1,0700 757.575 817.339,54
26/3/2025 1,0940 0,37% 1,0960 1,0960 1,0780 1.498.558 1.627.480,96
24/3/2025 1,0900 0,00% 1,0900 1,0900 1,0760 1.492.038 1.617.759,04
21/3/2025 1,0900 -0,91% 1,1000 1,1080 1,0800 1.239.677 1.352.133,76
20/3/2025 1,1000 0,00% 1,1060 1,1200 1,0900 1.447.810 1.594.953,05
19/3/2025 1,1000 3,58% 1,0620 1,1000 1,0500 1.957.277 2.108.814,27
18/3/2025 1,0620 2,71% 1,0460 1,0880 1,0320 1.230.520 1.304.461,30
17/3/2025 1,0340 -0,39% 1,0380 1,0460 1,0200 310.077 320.363,41
14/3/2025 1,0380 0,58% 1,0320 1,0400 1,0280 555.869 575.036,35
13/3/2025 1,0320 -0,58% 1,0400 1,0400 1,0200 798.023 821.827,03
12/3/2025 1,0380 0,00% 1,0260 1,0420 1,0260 531.885 549.708,92
11/3/2025 1,0380 0,58% 1,0320 1,0380 1,0160 453.650 466.751,59
10/3/2025 1,0320 1,18% 1,0300 1,0340 1,0100 655.409 668.262,76
07/3/2025 1,0200 -1,92% 1,0400 1,0420 1,0200 385.451 396.518,05
06/3/2025 1,0400 0,00% 1,0560 1,0560 1,0340 643.110 668.876,41
05/3/2025 1,0400 0,58% 1,0340 1,0600 1,0320 767.666 800.579,12
04/3/2025 1,0340 1,17% 1,0400 1,0700 1,0200 1.319.954 1.374.940,34
28/2/2025 1,0220 -1,73% 1,0300 1,0460 1,0180 589.593 604.568,70
27/2/2025 1,0400 -0,38% 1,0440 1,0600 1,0160 1.062.412 1.095.769,60
26/2/2025 1,0440 -0,38% 1,0420 1,0580 1,0340 318.734 333.258,88
25/2/2025 1,0480 -2,06% 1,0700 1,0700 1,0300 688.622 722.073,31
24/2/2025 1,0700 -0,19% 1,0720 1,0840 1,0580 677.098 721.843,38
21/2/2025 1,0720 -1,65% 1,0880 1,0980 1,0720 433.983 469.029,90
20/2/2025 1,0900 0,18% 1,0820 1,0980 1,0760 575.471 624.188,61
19/2/2025 1,0880 -0,91% 1,0980 1,1000 1,0760 1.152.550 1.248.742,09
18/2/2025 1,0980 -1,08% 1,1100 1,1100 1,0840 545.844 597.256,65
17/2/2025 1,1100 -0,18% 1,1200 1,1200 1,1040 342.312 379.817,47
14/2/2025 1,1120 -0,18% 1,1140 1,1200 1,1020 738.831 820.887,19
13/2/2025 1,1140 2,20% 1,1080 1,1200 1,0900 1.903.571 2.104.795,01
12/2/2025 1,0900 1,11% 1,0780 1,0940 1,0680 699.853 758.668,34
11/2/2025 1,0780 1,70% 1,0640 1,0860 1,0620 689.299 742.640,77
10/2/2025 1,0600 0,38% 1,0460 1,0660 1,0440 216.600 228.949,58
07/2/2025 1,0560 -0,19% 1,0640 1,0660 1,0440 223.413 235.087,67
06/2/2025 1,0580 3,73% 1,0360 1,0660 1,0360 670.366 704.710,68
05/2/2025 1,0200 -1,16% 1,0320 1,0380 1,0160 332.011 340.709,33
04/2/2025 1,0320 1,98% 1,0200 1,0380 1,0140 379.593 389.634,36
03/2/2025 1,0120 -4,89% 1,0440 1,0600 0,9970 1.379.063 1.402.921,75
31/1/2025 1,0640 -0,37% 1,0620 1,0820 1,0620 975.840 1.045.708,77
30/1/2025 1,0680 0,38% 1,0560 1,0720 1,0500 1.197.874 1.274.302,03
29/1/2025 1,0640 0,00% 1,0700 1,0800 1,0600 633.443 675.723,81
28/1/2025 1,0640 -0,93% 1,0800 1,0880 1,0620 560.175 601.369,79
27/1/2025 1,0740 -1,83% 1,0960 1,0960 1,0740 522.931 566.640,82
24/1/2025 1,0940 1,30% 1,0840 1,1080 1,0800 824.047 901.894,01
23/1/2025 1,0800 0,37% 1,0800 1,0860 1,0600 462.748 497.610,85
22/1/2025 1,0760 0,56% 1,0800 1,0980 1,0700 1.069.068 1.158.358,37
21/1/2025 1,0700 1,52% 1,0580 1,0700 1,0520 672.373 713.592,84
20/1/2025 1,0540 -1,31% 1,0780 1,0840 1,0520 492.343 524.559,15
17/1/2025 1,0680 -0,19% 1,0640 1,0880 1,0620 874.288 940.361,99
16/1/2025 1,0700 -0,56% 1,0800 1,0840 1,0540 990.256 1.058.304,81
15/1/2025 1,0760 -0,92% 1,0860 1,0920 1,0720 974.141 1.052.929,90
14/1/2025 1,0860 0,74% 1,1000 1,1020 1,0800 2.180.592 2.373.947,89
13/1/2025 1,0780 2,47% 1,0460 1,1020 1,0460 1.561.414 1.680.655,37
10/1/2025 1,0520 -1,87% 1,0720 1,0760 1,0520 630.230 670.400,30
09/1/2025 1,0720 1,13% 1,0600 1,0780 1,0540 687.736 735.235,52
08/1/2025 1,0600 0,95% 1,0380 1,0660 1,0380 2.046.170 2.168.396,58
07/1/2025 1,0500 0,38% 1,0440 1,0640 1,0280 908.596 948.738,36
03/1/2025 1,0460 -0,19% 1,0560 1,0560 1,0360 447.853 468.136,66
02/1/2025 1,0480 0,00% 1,0500 1,0580 1,0380 452.776 474.311,78
31/12/2024 1,0480 1,75% 1,0300 1,0480 1,0300 603.090 627.775,11
30/12/2024 1,0300 -1,90% 1,0580 1,0580 1,0300 907.289 946.675,50
27/12/2024 1,0500 2,94% 1,0280 1,0620 1,0000 2.467.370 2.582.070,96
24/12/2024 1,0200 0,00% 0,9810 1,0200 0,9810 681.415 690.460,77
23/12/2024 1,0200 2,20% 0,9810 1,0200 0,9810 681.415 690.460,77
20/12/2024 0,9980 2,46% 0,9710 1,0040 0,9710 700.204 693.977,28
19/12/2024 0,9740 -0,61% 0,9560 0,9850 0,9550 1.408.548 1.376.510,42
18/12/2024 0,9800 0,00% 0,9660 0,9880 0,9660 490.111 479.807,74
17/12/2024 0,9800 -1,01% 0,9910 0,9910 0,9700 567.238 554.525,17
16/12/2024 0,9900 -0,90% 0,9990 1,0060 0,9790 760.557 752.574,24
13/12/2024 0,9990 -0,10% 1,0000 1,0060 0,9840 535.731 532.690,99
12/12/2024 1,0000 0,70% 0,9980 1,0060 0,9860 715.390 714.461,38
11/12/2024 0,9930 1,02% 0,9890 0,9980 0,9700 656.066 648.095,58
10/12/2024 0,9830 0,92% 0,9840 1,0120 0,9770 1.889.235 1.883.441,98
09/12/2024 0,9740 0,62% 0,9600 0,9790 0,9600 755.103 733.014,65
06/12/2024 0,9680 4,09% 0,9380 0,9730 0,9320 1.516.709 1.458.315,21
05/12/2024 0,9300 1,09% 0,9300 0,9360 0,9200 681.085 632.771,51
04/12/2024 0,9200 -0,33% 0,9400 0,9400 0,9160 1.297.092 1.205.270,74
03/12/2024 0,9230 -0,54% 0,9300 0,9400 0,9110 1.040.603 960.241,76
02/12/2024 0,9280 1,64% 0,9040 0,9280 0,9040 292.960 269.679,00
29/11/2024 0,9130 -0,76% 0,9060 0,9200 0,8960 361.210 330.198,94
28/11/2024 0,9200 -0,43% 0,9290 0,9290 0,9130 154.722 142.407,88
27/11/2024 0,9240 -0,54% 0,9280 0,9290 0,9060 520.283 478.564,95
26/11/2024 0,9290 -0,11% 0,9360 0,9660 0,9240 753.846 711.449,37
25/11/2024 0,9300 4,49% 0,9040 0,9500 0,9010 1.877.849 1.752.946,38
22/11/2024 0,8900 1,14% 0,8800 0,8900 0,8670 545.474 479.950,52
21/11/2024 0,8800 0,69% 0,8900 0,8980 0,8700 381.938 337.680,65
20/11/2024 0,8740 0,00% 0,8890 0,9000 0,8730 579.407 512.376,30
19/11/2024 0,8740 -2,13% 0,9000 0,9000 0,8600 2.338.624 2.029.556,53
18/11/2024 0,8930 -3,04% 0,9200 0,9210 0,8860 839.838 751.933,64
15/11/2024 0,9210 -0,43% 0,9250 0,9320 0,9080 419.202 384.426,19
14/11/2024 0,9250 1,65% 0,9100 0,9350 0,9100 505.334 466.260,65
13/11/2024 0,9100 -2,67% 0,9350 0,9450 0,9000 959.814 875.605,16
12/11/2024 0,9350 -2,60% 0,9600 0,9600 0,9350 415.494 391.003,76
11/11/2024 0,9600 1,16% 0,9530 0,9670 0,9500 581.209 557.001,06
08/11/2024 0,9490 1,06% 0,9500 0,9560 0,9020 1.699.382 1.573.357,95
07/11/2024 0,9390 -5,72% 0,9900 0,9900 0,9250 1.953.743 1.848.730,74
06/11/2024 0,9960 -1,97% 1,0300 1,0300 0,9790 797.127 801.925,46
05/11/2024 1,0160 3,89% 0,9780 1,0180 0,9780 660.169 660.044,46
04/11/2024 0,9780 -2,20% 0,9700 0,9830 0,9520 1.479.417 1.440.239,35
01/11/2024 1,0000 -1,19% 1,0100 1,0180 0,9960 959.360 963.544,08
31/10/2024 1,0120 -2,13% 1,0340 1,0440 0,9900 2.063.724 2.081.836,03
30/10/2024 1,0340 -3,36% 1,0700 1,0880 1,0300 609.049 637.241,22
29/10/2024 1,0700 -0,93% 1,0760 1,0840 1,0560 487.615 522.665,01
25/10/2024 1,0800 -0,37% 1,0740 1,1080 1,0640 920.750 996.254,86
24/10/2024 1,0840 0,37% 1,0880 1,0900 1,0720 295.055 318.830,95
23/10/2024 1,0800 1,89% 1,0780 1,0980 1,0720 574.665 621.196,97
22/10/2024 1,0600 -0,93% 1,0700 1,0780 1,0520 413.172 438.344,80
21/10/2024 1,0700 -2,73% 1,1000 1,1000 1,0700 701.183 756.272,59
18/10/2024 1,1000 0,92% 1,0900 1,1060 1,0700 867.976 943.001,94
17/10/2024 1,0900 -0,55% 1,0960 1,1000 1,0860 453.594 494.782,02
16/10/2024 1,0960 -0,18% 1,0980 1,1000 1,0860 180.822 197.890,30
15/10/2024 1,0980 0,73% 1,0900 1,1100 1,0840 317.552 346.582,87
14/10/2024 1,0900 0,55% 1,0840 1,1100 1,0840 563.536 616.963,55
11/10/2024 1,0840 2,46% 1,0620 1,0960 1,0460 786.870 840.199,35
10/10/2024 1,0580 -2,04% 1,0720 1,0860 1,0580 608.958 651.573,40
09/10/2024 1,0800 -1,28% 1,0880 1,1000 1,0700 721.946 782.782,97
08/10/2024 1,0940 -0,55% 1,1080 1,1080 1,0860 1.636.482 1.796.802,00
07/10/2024 1,1000 -0,90% 1,1100 1,1280 1,1000 311.870 347.732,57
04/10/2024 1,1100 0,00% 1,1060 1,1240 1,1040 403.327 448.238,99
03/10/2024 1,1100 0,00% 1,1100 1,1180 1,0900 647.270 718.054,61