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

IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)

6,1800€

-0,0100 (-0,16 %)
  • Άνοιγμα 6,1900
  • Υψηλό 6,1900
  • Χαμηλό 6,1600
  • Όγκος 53.531
  • Τζίρος 330.889 €
  • Πράξεις 203
  • Αγοραστές 6,1800 x 357
  • Πωλητές
  • Κεφαλαιοποίηση 346.104.232 €
  • Υψηλό Εβδ. 6,2200
  • Υψηλό Μήνα 6,2200
  • Υψηλό 52 εβδ. 6,5400
  • Χαμηλό Εβδ. 6,0200
  • Χαμηλό Μήνα 5,7500
  • Χαμηλό 52 εβδ. 5,3400
  • Αρ. Μετοχών 56.003.921

Ιστορικά κλεισίματα μετοχής ιντεκ

/finance/exporthistorycloses?symbol=%CE%B9%CE%BD%CF%84%CE%B5%CE%BA&key=-317930941
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 6,1800 -0,16% 6,1900 6,1900 6,1600 53.531 330.889,98
12/12/2025 6,1900 0,00% 6,1900 6,2100 6,1700 166.517 1.031.915,19
11/12/2025 6,1900 -0,16% 6,1700 6,2200 6,1300 200.505 1.237.672,09
10/12/2025 6,2000 1,97% 6,0700 6,2000 6,0500 217.108 1.337.408,35
09/12/2025 6,0800 0,50% 6,0400 6,0900 6,0200 295.504 1.787.409,88
08/12/2025 6,0500 3,42% 5,8500 6,0700 5,8100 257.272 1.532.302,66
05/12/2025 5,8500 -0,85% 5,9000 5,9000 5,8400 65.416 384.086,80
04/12/2025 5,9000 -0,34% 5,9200 5,9300 5,8500 44.841 264.602,11
03/12/2025 5,9200 0,51% 5,8900 6,0200 5,8200 121.417 715.894,70
02/12/2025 5,8900 0,17% 5,8800 5,8900 5,8400 56.456 331.153,87
01/12/2025 5,8800 1,55% 5,8200 5,8800 5,8000 32.555 189.655,79
28/11/2025 5,7900 -1,19% 5,8600 5,8800 5,7900 225.168 1.311.202,95
27/11/2025 5,8600 0,00% 5,8800 5,8800 5,8000 76.879 446.836,07
26/11/2025 5,8600 -0,34% 5,8900 5,9100 5,7900 117.017 684.113,85
25/11/2025 5,8800 0,51% 5,8900 5,9000 5,8600 27.325 160.964,81
24/11/2025 5,8500 -0,68% 5,8900 5,8900 5,8200 43.055 252.804,70
21/11/2025 5,8900 -0,67% 5,8800 5,9100 5,8600 19.381 114.169,80
20/11/2025 5,9300 0,34% 5,9200 5,9800 5,9000 80.277 476.932,03
19/11/2025 5,9100 0,51% 5,8500 5,9100 5,8300 139.033 813.766,36
18/11/2025 5,8800 -0,68% 5,9200 5,9200 5,7500 35.103 204.780,40
17/11/2025 5,9200 0,34% 5,9000 5,9500 5,8700 61.641 365.089,85
14/11/2025 5,9000 0,00% 5,8900 5,9000 5,8500 58.469 343.348,73
13/11/2025 5,9000 -0,34% 5,9100 5,9200 5,8900 29.542 174.547,44
12/11/2025 5,9200 0,17% 5,8900 5,9600 5,8300 81.441 481.464,76
11/11/2025 5,9100 1,03% 5,9000 5,9300 5,8200 59.680 351.759,17
10/11/2025 5,8500 1,92% 5,7500 5,9000 5,7500 46.713 271.772,20
07/11/2025 5,7400 -0,86% 5,7700 5,7800 5,6400 87.085 497.406,54
06/11/2025 5,7900 -1,36% 5,8500 5,8500 5,7900 17.188 99.965,41
05/11/2025 5,8700 -0,34% 5,8900 5,8900 5,7200 20.853 121.308,40
04/11/2025 5,8900 -0,17% 5,9000 5,9000 5,6300 20.994 122.549,42
03/11/2025 5,9000 0,34% 5,8500 5,9300 5,8400 12.413 73.101,85
31/10/2025 5,8800 -0,17% 5,8900 5,9400 5,8500 42.074 247.846,39
30/10/2025 5,8900 -1,01% 5,9400 5,9400 5,8300 29.356 172.871,45
29/10/2025 5,9500 0,34% 5,9300 5,9700 5,9100 40.978 243.338,46
27/10/2025 5,9300 1,02% 5,9000 5,9300 5,8500 42.897 252.339,85
24/10/2025 5,8700 -0,34% 5,9100 5,9300 5,8300 20.315 119.445,45
23/10/2025 5,8900 -0,67% 5,9300 5,9400 5,8800 49.930 294.852,52
22/10/2025 5,9300 0,51% 5,9400 5,9600 5,8600 48.173 285.912,88
21/10/2025 5,9000 1,72% 5,8400 5,9000 5,7400 60.704 351.488,57
20/10/2025 5,8000 2,84% 5,8300 5,8400 5,6100 73.436 419.230,48
17/10/2025 5,6400 -2,59% 5,7000 5,7400 5,6400 107.601 610.615,18
16/10/2025 5,7900 0,00% 5,8800 5,8800 5,6300 61.652 352.479,60
15/10/2025 5,7900 -1,53% 5,8800 5,9000 5,7800 241.074 1.403.187,28
14/10/2025 5,8800 -1,34% 5,9500 5,9500 5,7300 72.382 423.355,11
13/10/2025 5,9600 -0,33% 5,9400 6,0200 5,8900 85.598 507.087,43
10/10/2025 5,9800 2,22% 5,8800 6,0100 5,8300 70.940 421.632,04
09/10/2025 5,8500 1,92% 5,8100 5,8500 5,7500 55.331 321.396,73
08/10/2025 5,7400 -1,71% 5,8100 5,8300 5,7300 26.054 150.360,72
07/10/2025 5,8400 0,69% 5,7800 5,8500 5,7600 76.056 440.436,02
06/10/2025 5,8000 0,52% 5,8000 5,8200 5,7500 4.174 24.105,15
03/10/2025 5,7700 0,70% 5,7300 5,8100 5,7100 58.365 337.057,76
02/10/2025 5,7300 0,35% 5,7000 5,8100 5,7000 46.836 269.302,07
01/10/2025 5,7100 -0,87% 5,7600 5,8000 5,7100 25.287 145.159,61
30/9/2025 5,7600 -0,35% 5,7800 5,7800 5,7200 28.831 165.180,22
29/9/2025 5,7800 0,00% 5,7800 5,8300 5,7200 50.713 291.789,64
26/9/2025 5,7800 0,00% 5,7800 5,8300 5,7700 35.373 204.698,83
25/9/2025 5,7800 -1,53% 5,8400 5,9100 5,7800 53.414 311.847,26
24/9/2025 5,8700 -0,34% 5,8900 5,9200 5,8300 31.991 187.403,27
23/9/2025 5,8900 -0,34% 5,9200 5,9400 5,8800 18.282 108.028,54
22/9/2025 5,9100 -0,34% 5,8700 5,9300 5,8700 30.602 180.317,11
19/9/2025 5,9300 1,19% 5,9300 5,9300 5,8000 252.631 1.494.040,82
18/9/2025 5,8600 -0,51% 5,9100 5,9400 5,8500 33.534 197.389,46
17/9/2025 5,8900 -1,01% 5,9500 5,9700 5,8900 32.207 190.457,08
16/9/2025 5,9500 0,51% 5,9200 5,9800 5,9100 21.843 129.835,23
15/9/2025 5,9200 -0,84% 5,9800 5,9800 5,9000 38.097 225.713,86
12/9/2025 5,9700 0,67% 5,9300 5,9700 5,9100 33.157 196.739,94
11/9/2025 5,9300 0,51% 5,9700 5,9900 5,9100 43.879 261.107,35
10/9/2025 5,9000 -1,01% 5,9600 5,9700 5,9000 25.427 151.150,69
09/9/2025 5,9600 -0,17% 5,9600 6,0000 5,9000 30.383 180.802,64
08/9/2025 5,9700 -0,50% 6,0200 6,0700 5,9700 36.110 217.167,13
05/9/2025 6,0000 1,35% 5,9500 6,0100 5,9400 26.632 159.136,03
04/9/2025 5,9200 -1,00% 5,9700 6,0800 5,9200 30.920 185.195,54
03/9/2025 5,9800 2,22% 5,8500 5,9800 5,8500 21.103 124.699,62
02/9/2025 5,8500 -1,35% 5,9300 5,9900 5,8500 44.674 264.767,13
01/9/2025 5,9300 -0,67% 5,9700 6,0000 5,9100 36.811 219.412,66
29/8/2025 5,9700 -0,50% 6,0300 6,0300 5,9500 33.064 197.922,45
28/8/2025 6,0000 -1,48% 6,0600 6,1300 5,9800 78.840 474.139,20
27/8/2025 6,0900 0,00% 6,1200 6,1400 6,0600 27.332 166.286,44
26/8/2025 6,0900 -1,14% 6,1500 6,1800 6,0600 69.470 423.188,99
25/8/2025 6,1600 0,49% 6,1500 6,1900 6,1300 79.637 490.455,17
22/8/2025 6,1300 0,16% 6,1500 6,1800 6,1200 47.677 293.104,55
21/8/2025 6,1200 0,49% 6,1100 6,1700 6,0900 74.647 458.023,33
20/8/2025 6,0900 -0,33% 6,1000 6,1500 6,0700 38.341 234.031,83
19/8/2025 6,1100 -0,16% 6,1200 6,1400 6,0900 17.292 105.590,31
18/8/2025 6,1200 -0,81% 6,1500 6,1500 6,1000 22.479 137.784,73
14/8/2025 6,1700 -0,32% 6,1800 6,2100 6,1400 24.428 150.736,77
13/8/2025 6,1900 1,64% 6,0900 6,1900 6,0600 48.201 295.858,94
12/8/2025 6,0900 0,66% 6,0500 6,1000 6,0300 53.419 323.901,84
11/8/2025 6,0500 -0,98% 6,1200 6,1400 6,0300 70.869 430.155,66
08/8/2025 6,1100 -0,65% 6,1900 6,1900 6,1000 34.458 211.320,93
07/8/2025 6,1500 -1,28% 6,2300 6,2600 6,1400 66.180 409.533,88
06/8/2025 6,2300 0,65% 6,1700 6,3000 6,0600 122.001 757.724,10
05/8/2025 6,1900 3,00% 6,0100 6,1900 5,9900 158.412 958.407,15
04/8/2025 6,0100 0,50% 6,0000 6,0400 5,9700 44.289 266.010,78
01/8/2025 5,9800 -0,33% 6,0000 6,0200 5,8800 83.702 496.996,04
31/7/2025 6,0000 0,00% 6,0400 6,0700 6,0000 29.848 179.891,86
30/7/2025 6,0000 -0,83% 6,0500 6,0600 6,0000 62.093 373.437,74
29/7/2025 6,0500 0,17% 6,0200 6,0600 6,0100 59.232 357.059,89
28/7/2025 6,0400 -0,33% 6,0900 6,1000 6,0000 55.198 333.795,67
25/7/2025 6,0600 -3,50% 6,0500 6,0900 6,0000 152.802 923.205,27
24/7/2025 6,2800 0,00% 6,2800 6,3200 6,2800 83.433 525.441,28
23/7/2025 6,2800 0,32% 6,2600 6,3200 6,2600 75.016 472.110,07
22/7/2025 6,2600 -0,48% 6,2900 6,2900 6,2500 38.502 241.429,71
21/7/2025 6,2900 -0,32% 6,3200 6,4100 6,2300 49.926 314.377,08
18/7/2025 6,3100 0,16% 6,2900 6,3200 6,2700 86.388 544.085,17
17/7/2025 6,3000 1,78% 6,1900 6,4200 6,1500 100.279 628.311,35
16/7/2025 6,1900 -0,16% 6,2200 6,2300 6,1800 83.442 516.981,42
15/7/2025 6,2000 -0,32% 6,2700 6,2700 6,1600 97.163 603.093,93
14/7/2025 6,2200 -0,96% 6,2600 6,2800 6,2000 68.766 428.220,20
11/7/2025 6,2800 0,48% 6,2600 6,3800 6,2600 241.913 1.529.850,54
10/7/2025 6,2500 0,16% 6,2000 6,2800 6,2000 65.668 410.064,97
09/7/2025 6,2400 -0,32% 6,2600 6,2900 6,2100 119.932 749.589,69
08/7/2025 6,2600 0,81% 6,2100 6,3000 6,2100 112.616 704.926,31
07/7/2025 6,2100 0,00% 6,2100 6,2100 6,1600 49.713 307.150,84
04/7/2025 6,2100 0,16% 6,2000 6,2200 6,1500 64.816 401.191,57
03/7/2025 6,2000 0,16% 6,1900 6,2200 6,1700 19.594 121.356,68
02/7/2025 6,1900 -0,16% 6,2600 6,2600 6,1800 25.352 157.781,76
01/7/2025 6,2000 -0,64% 6,2300 6,2400 6,1700 48.095 298.400,05
30/6/2025 6,2400 -0,32% 6,2600 6,2600 6,2100 32.457 202.168,28
27/6/2025 6,2600 0,64% 6,2200 6,2900 6,2000 98.181 613.080,16
26/6/2025 6,2200 1,97% 6,1500 6,2200 6,1300 87.172 538.132,93
25/6/2025 6,1000 0,33% 6,1000 6,1400 6,0800 73.254 447.162,82
24/6/2025 6,0800 1,33% 6,0800 6,1200 6,0600 147.898 899.544,88
23/6/2025 6,0000 -2,44% 6,0300 6,0900 5,9700 66.082 397.045,33
20/6/2025 6,1500 3,19% 6,0000 6,1500 5,9700 131.872 800.821,25
19/6/2025 5,9600 -1,00% 6,0000 6,0200 5,9300 70.141 418.606,22
18/6/2025 6,0200 -2,27% 6,1000 6,1100 5,9600 152.829 922.730,00
17/6/2025 6,1600 -0,96% 6,2100 6,2300 6,1500 20.062 124.425,93
16/6/2025 6,2200 0,32% 6,1500 6,3000 6,1500 43.322 269.482,29
13/6/2025 6,2000 0,81% 6,1500 6,2700 6,1200 69.916 430.177,00
12/6/2025 6,1500 -0,65% 6,2100 6,2100 6,1200 39.335 242.713,98
11/6/2025 6,1900 0,32% 6,2000 6,2100 6,1700 44.965 278.213,75
10/6/2025 6,1700 0,98% 6,1300 6,2000 6,1300 44.205 272.863,37
06/6/2025 6,1100 -0,33% 6,1100 6,1600 6,1000 30.249 185.133,83
05/6/2025 6,1300 0,99% 6,0800 6,1500 6,0800 38.857 237.283,78
04/6/2025 6,0700 -0,49% 6,1300 6,1500 6,0500 83.139 506.376,34
03/6/2025 6,1000 -2,56% 6,0800 6,1800 5,9200 142.591 864.271,01
02/6/2025 6,2600 -0,48% 6,2200 6,3500 6,2200 40.686 256.700,31
30/5/2025 6,2900 0,96% 6,2200 6,3000 6,1800 30.750 192.038,87
29/5/2025 6,2300 -0,80% 6,2500 6,2700 6,2300 23.024 143.925,59
28/5/2025 6,2800 0,32% 6,2300 6,2800 6,2200 22.425 140.139,09
27/5/2025 6,2600 1,13% 6,2000 6,3000 6,2000 24.466 152.571,41
26/5/2025 6,1900 0,65% 6,1500 6,2100 6,1400 18.515 114.387,17
23/5/2025 6,1500 -1,60% 6,3000 6,3000 6,1100 18.651 115.689,32
22/5/2025 6,2500 -0,64% 6,2900 6,3500 6,2400 16.067 100.955,13
21/5/2025 6,2900 0,32% 6,3500 6,3500 6,2500 8.754 55.156,76
20/5/2025 6,2700 -0,16% 6,2800 6,3100 6,2300 21.787 136.820,46
19/5/2025 6,2800 -1,10% 6,3500 6,3600 6,2200 19.599 123.133,47
16/5/2025 6,3500 -0,63% 6,4100 6,4400 6,3500 16.718 107.025,38
15/5/2025 6,3900 1,75% 6,2900 6,4000 6,2900 41.794 265.895,62
14/5/2025 6,2800 -0,48% 6,3000 6,3200 6,2500 10.703 67.209,17
13/5/2025 6,3100 0,80% 6,2600 6,3200 6,2600 9.519 59.938,40
12/5/2025 6,2600 -0,48% 6,2900 6,3700 6,2500 34.140 215.570,17
09/5/2025 6,2900 0,00% 6,2500 6,3000 6,2400 14.126 88.770,95
08/5/2025 6,2900 0,00% 6,2800 6,3200 6,1800 36.370 227.611,09
07/5/2025 6,2900 -0,32% 6,3100 6,3900 6,2800 19.587 123.621,92
06/5/2025 6,3100 -0,32% 6,2800 6,3400 6,2800 14.902 93.986,76
05/5/2025 6,3300 0,16% 6,3200 6,3600 6,3000 19.147 121.150,26
02/5/2025 6,3200 0,64% 6,2800 6,3400 6,2800 17.556 110.956,00
30/4/2025 6,2800 -1,88% 6,3900 6,4000 6,2100 19.480 122.896,86
29/4/2025 6,4000 -0,62% 6,4000 6,4400 6,3400 39.082 249.685,09
28/4/2025 6,4400 1,10% 6,3700 6,4400 6,3600 16.813 107.699,32
25/4/2025 6,3700 0,16% 6,3500 6,3900 6,3000 18.968 120.618,27
24/4/2025 6,3600 -0,47% 6,3400 6,4100 6,3300 11.765 75.058,21
23/4/2025 6,3900 0,95% 6,3300 6,4100 6,3300 13.250 84.521,17
22/4/2025 6,3300 2,10% 6,2000 6,3900 6,2000 18.051 113.277,91
17/4/2025 6,2000 0,16% 6,1600 6,2800 6,1600 21.843 135.898,55
16/4/2025 6,1900 0,65% 6,1500 6,2200 5,9400 31.230 188.944,97
15/4/2025 6,1500 2,50% 5,9200 6,1500 5,9200 21.168 128.134,36
14/4/2025 6,0000 2,21% 6,0000 6,0200 5,9600 29.892 179.199,53
11/4/2025 5,8700 -0,17% 5,8300 5,9300 5,8300 72.745 427.173,70
10/4/2025 5,8800 3,70% 6,2000 6,2000 5,8800 50.629 305.225,18
09/4/2025 5,6700 -3,90% 5,7000 5,8400 5,6000 28.721 164.338,85
08/4/2025 5,9000 5,55% 5,6600 5,9100 5,6300 58.597 337.008,98
07/4/2025 5,5900 -7,60% 5,3400 5,9700 5,3400 122.550 703.767,46
04/4/2025 6,0500 -4,42% 6,2700 6,3300 5,9800 79.751 485.587,26
03/4/2025 6,3300 -0,94% 6,2600 6,3800 6,2400 87.954 554.645,24
02/4/2025 6,3900 -0,31% 6,4200 6,4500 6,3600 37.367 239.044,35
01/4/2025 6,4100 0,31% 6,3700 6,4900 6,3700 46.681 300.601,82
31/3/2025 6,3900 -1,54% 6,4200 6,4600 6,3100 49.187 313.724,60
28/3/2025 6,4900 0,78% 6,4000 6,5400 6,4000 71.007 459.775,06
27/3/2025 6,4400 2,22% 6,2900 6,4400 6,2800 2.965.848 17.848.663,50
26/3/2025 6,3000 1,61% 6,2300 6,3000 6,2200 52.534 329.092,11
24/3/2025 6,2000 0,00% 6,1900 6,2900 6,1700 24.792 154.470,51
21/3/2025 6,2000 0,98% 6,2000 6,2200 6,1800 37.499 232.429,73
20/3/2025 6,1400 -0,65% 6,1900 6,2100 6,1400 39.261 242.450,23
19/3/2025 6,1800 -0,64% 6,2500 6,2600 6,1700 33.569 208.069,97
18/3/2025 6,2200 0,32% 6,1900 6,3300 6,1600 48.476 302.592,20
17/3/2025 6,2000 0,49% 6,2200 6,2200 6,1800 32.108 198.958,65
14/3/2025 6,1700 -0,48% 6,2000 6,2100 6,1500 18.134 112.156,55
13/3/2025 6,2000 -0,32% 6,2200 6,2300 6,1600 28.783 178.184,95
12/3/2025 6,2200 2,47% 6,0700 6,2800 6,0700 137.696 853.690,55
11/3/2025 6,0700 -0,49% 6,1100 6,1400 6,0700 63.292 386.596,46
10/3/2025 6,1000 -0,65% 6,1400 6,1600 6,0800 21.824 133.468,85
07/3/2025 6,1400 -0,65% 6,0800 6,2000 6,0800 59.628 366.730,61
06/3/2025 6,1800 0,32% 6,1800 6,2500 6,0500 241.856 1.493.810,89
05/3/2025 6,1600 3,53% 6,0700 6,2400 6,0700 383.392 2.363.551,77
04/3/2025 5,9500 -0,34% 5,8800 5,9500 5,8800 10.418 61.663,95
28/2/2025 5,9700 2,23% 5,8800 5,9700 5,8600 27.802 164.415,25
27/2/2025 5,8400 -0,85% 5,8900 5,9700 5,8000 69.739 408.984,01
26/2/2025 5,8900 0,86% 5,8900 5,9000 5,8300 29.252 171.585,24
25/2/2025 5,8400 -0,85% 5,8000 5,8700 5,7500 53.857 312.343,52
24/2/2025 5,8900 -0,17% 5,8800 5,9200 5,8400 29.783 175.052,09
21/2/2025 5,9000 0,00% 5,8800 5,9500 5,8500 134.398 792.736,28
20/2/2025 5,9000 0,34% 5,8700 5,9500 5,8700 48.608 286.515,94
19/2/2025 5,8800 -1,18% 5,9500 5,9500 5,8800 19.869 117.240,60
18/2/2025 5,9500 -0,17% 5,9800 5,9800 5,9100 8.736 51.887,93
17/2/2025 5,9600 -0,50% 5,9700 6,0100 5,8700 20.784 123.453,46
14/2/2025 5,9900 0,67% 5,9400 6,0200 5,9300 41.633 248.388,65
13/2/2025 5,9500 0,68% 5,9000 5,9600 5,8900 17.497 103.942,25
12/2/2025 5,9100 -0,34% 5,8600 5,9300 5,8000 51.708 303.898,90
11/2/2025 5,9300 0,51% 5,9000 5,9300 5,8900 13.400 79.100,24
10/2/2025 5,9000 -0,51% 5,9000 5,9000 5,8500 10.759 63.285,42
07/2/2025 5,9300 1,89% 5,9000 5,9300 5,8200 21.409 125.425,95
06/2/2025 5,8200 -1,36% 5,8800 5,9600 5,8200 18.897 110.962,84
05/2/2025 5,9000 0,00% 5,9000 5,9200 5,8600 12.533 73.915,10
04/2/2025 5,9000 1,37% 5,9200 5,9200 5,8300 9.876 58.168,12
03/2/2025 5,8200 -3,16% 5,8900 5,9200 5,8200 15.844 93.032,97
31/1/2025 6,0100 -1,48% 6,0700 6,0700 5,9800 31.786 190.998,66
30/1/2025 6,1000 1,33% 5,9900 6,1000 5,9700 14.472 87.191,22
29/1/2025 6,0200 -0,17% 6,0500 6,0900 5,9200 12.473 75.217,52
28/1/2025 6,0300 -1,15% 6,1300 6,1400 6,0300 22.788 139.199,55
27/1/2025 6,1000 -0,33% 6,1200 6,1300 6,0500 44.918 273.788,80
24/1/2025 6,1200 2,00% 6,0000 6,1500 5,9900 56.939 346.510,25
23/1/2025 6,0000 0,33% 5,9800 6,0100 5,9000 49.496 294.390,16
22/1/2025 5,9800 0,00% 5,9800 6,0000 5,9500 14.888 88.754,20
21/1/2025 5,9800 -0,33% 6,0000 6,0000 5,9500 14.367 85.852,26
20/1/2025 6,0000 1,35% 6,0000 6,0300 5,9700 17.260 103.520,68
17/1/2025 5,9200 -0,50% 6,0300 6,0300 5,9000 38.257 227.174,07
16/1/2025 5,9500 -1,82% 6,0700 6,0700 5,9400 16.121 96.422,11
15/1/2025 6,0600 0,17% 6,0000 6,0700 6,0000 3.578 21.625,34
14/1/2025 6,0500 0,67% 6,0500 6,0700 5,9800 15.821 95.530,59
13/1/2025 6,0100 -1,80% 6,1600 6,1600 6,0100 21.615 130.547,90
10/1/2025 6,1200 -0,33% 6,1400 6,1800 6,1100 57.539 356.778,06
09/1/2025 6,1400 -0,81% 6,1100 6,1900 6,1000 97.320 605.480,81
08/1/2025 6,1900 -0,80% 6,2400 6,2400 6,0900 105.567 652.318,07
07/1/2025 6,2400 1,79% 6,1500 6,3300 6,1300 162.452 1.015.846,87
03/1/2025 6,1300 1,49% 5,9800 6,1500 5,9800 39.311 239.510,24
02/1/2025 6,0400 1,68% 5,9000 6,0500 5,8800 28.198 168.818,38
31/12/2024 5,9400 0,68% 5,8800 5,9400 5,8600 15.929 94.037,58
30/12/2024 5,9000 0,00% 5,9000 5,9200 5,8800 10.813 63.790,68
27/12/2024 5,9000 0,00% 5,9000 5,9100 5,8500 27.746 163.545,43
24/12/2024 5,9000 0,00% 5,8300 5,9000 5,8300 13.856 81.372,99
23/12/2024 5,9000 0,68% 5,8300 5,9000 5,8300 13.856 81.372,99
20/12/2024 5,8600 0,17% 5,8400 5,8800 5,7500 58.789 340.762,78
19/12/2024 5,8500 -1,18% 5,9000 5,9200 5,7600 14.270 83.965,62
18/12/2024 5,9200 -1,17% 5,8600 5,9800 5,8600 16.593 98.562,74
17/12/2024 5,9900 1,53% 5,8900 5,9900 5,8500 16.177 95.421,26
16/12/2024 5,9000 -1,67% 5,9800 6,0000 5,8400 37.061 218.793,52
13/12/2024 6,0000 0,17% 5,9900 6,0200 5,9700 23.029 138.194,84
12/12/2024 5,9900 0,17% 5,9600 6,0100 5,9500 26.694 159.615,88
11/12/2024 5,9800 -0,17% 5,9900 6,0100 5,9500 20.796 124.421,99
10/12/2024 5,9900 0,84% 5,9600 6,0000 5,9600 17.111 102.438,96
09/12/2024 5,9400 0,85% 5,9000 6,0100 5,9000 26.428 157.676,23
06/12/2024 5,8900 -0,34% 5,8800 5,9300 5,8800 20.425 120.718,92
05/12/2024 5,9100 0,34% 5,8800 5,9400 5,8800 14.006 82.746,46
04/12/2024 5,8900 0,00% 5,8800 5,9200 5,8500 19.434 114.529,80
03/12/2024 5,8900 -0,34% 5,8900 5,9300 5,7700 17.703 104.096,35
02/12/2024 5,9100 1,03% 5,8300 5,9100 5,8200 17.257 101.207,64
29/11/2024 5,8500 -0,17% 5,8800 5,8900 5,8300 11.538 67.609,34
28/11/2024 5,8600 1,21% 5,7500 5,9000 5,7500 13.053 76.126,63
27/11/2024 5,7900 -1,03% 5,7300 5,8300 5,7300 15.648 90.542,77
26/11/2024 5,8500 2,63% 5,6900 5,9200 5,6600 45.628 264.043,79
25/11/2024 5,7000 0,53% 5,6700 5,7300 5,6400 22.830 129.967,06
22/11/2024 5,6700 0,53% 5,6100 5,7100 5,5800 20.509 115.703,48
21/11/2024 5,6400 3,49% 5,4500 5,6700 5,4500 31.441 176.097,69
20/11/2024 5,4500 1,11% 5,4500 5,4800 5,3700 29.956 162.341,29
19/11/2024 5,3900 -3,41% 5,5700 5,5900 5,3200 21.017 114.881,90
18/11/2024 5,5800 -2,96% 5,6800 5,7600 5,5600 24.982 140.577,90
15/11/2024 5,7500 -1,20% 5,8300 5,8400 5,6800 28.208 162.180,84
14/11/2024 5,8200 0,34% 5,8600 5,8700 5,7500 27.329 158.930,21
13/11/2024 5,8000 -2,19% 5,9400 5,9400 5,8000 37.563 219.333,64
12/11/2024 5,9300 1,02% 5,8600 5,9700 5,8400 14.741 86.842,92
11/11/2024 5,8700 0,34% 5,8500 5,8900 5,8400 20.019 117.381,10
08/11/2024 5,8500 -1,35% 5,9300 5,9400 5,8200 19.302 113.285,62
07/11/2024 5,9300 -0,34% 5,9600 5,9600 5,9000 16.096 95.419,91
06/11/2024 5,9500 0,00% 5,9900 6,0000 5,9300 15.872 94.554,46
05/11/2024 5,9500 -0,50% 6,0400 6,0700 5,9400 24.668 148.272,61
04/11/2024 5,9800 0,50% 5,9600 6,0300 5,9600 23.648 141.758,70
01/11/2024 5,9500 -2,14% 6,0400 6,0700 5,9500 21.806 131.229,22
31/10/2024 6,0800 1,33% 6,0400 6,1000 5,9800 24.724 149.503,67
30/10/2024 6,0000 0,00% 6,0100 6,1300 5,8800 33.365 201.649,39
29/10/2024 6,0000 1,69% 5,9500 6,0400 5,9500 23.865 142.940,67
25/10/2024 5,9000 0,00% 5,9300 5,9900 5,8800 28.003 166.282,53
24/10/2024 5,9000 0,00% 5,9600 6,0500 5,8300 35.642 211.969,13
23/10/2024 5,9000 -1,67% 6,0500 6,1000 5,9000 31.811 190.387,29
22/10/2024 6,0000 -2,28% 6,1400 6,1700 5,9900 27.699 168.572,23
21/10/2024 6,1400 0,16% 6,1200 6,1700 6,1100 22.269 136.871,02
18/10/2024 6,1300 -0,65% 6,1500 6,2000 6,1200 33.735 207.308,48
17/10/2024 6,1700 1,98% 6,0300 6,2000 6,0300 59.329 363.875,52
16/10/2024 6,0500 0,17% 6,0500 6,0800 6,0300 33.312 201.705,06
15/10/2024 6,0400 0,17% 5,9900 6,0700 5,9900 33.724 203.785,83
14/10/2024 6,0300 0,50% 6,0000 6,1000 6,0000 29.571 179.590,00
11/10/2024 6,0000 0,50% 5,9700 6,0000 5,9600 38.124 228.163,02
10/10/2024 5,9700 -0,33% 5,9900 6,0000 5,9500 20.107 120.228,02
09/10/2024 5,9900 0,00% 5,9800 6,0000 5,9600 21.317 127.583,81
08/10/2024 5,9900 0,17% 5,9900 5,9900 5,9400 34.321 204.526,71
07/10/2024 5,9800 0,00% 5,9900 6,0100 5,9700 80.990 485.690,73
04/10/2024 5,9800 -0,17% 5,9800 6,0300 5,9700 67.239 403.303,66
03/10/2024 5,9900 0,00% 5,9700 6,0000 5,9400 27.228 162.912,62