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

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

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

ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)

1,4850€

0,0100 (0,68 %)
  • Άνοιγμα 1,4850
  • Υψηλό 1,4850
  • Χαμηλό 1,4850
  • Όγκος 50
  • Τζίρος 74 €
  • Πράξεις 1
  • Αγοραστές 1,3750 x 500
  • Πωλητές 1,4850 x 40
  • Κεφαλαιοποίηση 12.510.977 €
  • Υψηλό Εβδ. 1,4850
  • Υψηλό Μήνα 1,4850
  • Υψηλό 52 εβδ. 1,6700
  • Χαμηλό Εβδ. 1,4300
  • Χαμηλό Μήνα 1,3200
  • Χαμηλό 52 εβδ. 0,8720
  • Αρ. Μετοχών 8.424.900

Ιστορικά κλεισίματα μετοχής ιντετ

/finance/exporthistorycloses?symbol=%CE%B9%CE%BD%CF%84%CE%B5%CF%84&key=983623022
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 1,4850 0,68% 1,4850 1,4850 1,4850 50 74,25
15/12/2025 1,4750 1,03% 1,4750 1,4750 1,4750 50 73,75
12/12/2025 1,4600 -1,02% 1,4000 1,4750 1,4000 250 365,00
11/12/2025 1,4750 3,15% 1,4500 1,4800 1,4500 60 88,45
10/12/2025 1,4300 -1,38% 1,4000 1,4500 1,4000 1.000 1.432,20
09/12/2025 1,4500 0,00% 1,4000 1,4500 1,3950 2.730 3.877,85
08/12/2025 1,4500 0,69% 1,4000 1,4800 1,4000 2.280 3.310,70
05/12/2025 1,4400 0,00% 1,4400 1,4750 1,4350 2.300 3.317,31
04/12/2025 1,4400 -0,35% 1,4400 1,4400 1,4400 1.121 1.614,24
03/12/2025 1,4450 -0,34% 1,4400 1,4500 1,4400 3.638 5.257,36
02/12/2025 1,4500 2,11% 1,4400 1,4500 1,3600 674 969,88
01/12/2025 1,4200 0,00% 1,4200 1,4200 1,4200 ,00
28/11/2025 1,4200 2,90% 1,4000 1,4300 1,3600 8.370 11.783,95
27/11/2025 1,3800 0,73% 1,3900 1,3900 1,3300 14.106 19.070,55
26/11/2025 1,3700 0,00% 1,2700 1,3900 1,2700 6.630 9.030,13
25/11/2025 1,3700 1,11% 1,3000 1,3700 1,3000 2.631 3.460,40
24/11/2025 1,3550 -1,09% 1,3700 1,3700 1,2850 798 1.059,89
21/11/2025 1,3700 3,79% 1,3550 1,3700 1,3550 250 339,50
20/11/2025 1,3200 -2,22% 1,3550 1,3650 1,3000 6.150 8.258,73
19/11/2025 1,3500 2,27% 1,2450 1,3550 1,2450 3.980 5.261,54
18/11/2025 1,3200 2,33% 1,2750 1,3200 1,2600 4.464 5.658,69
17/11/2025 1,2900 0,00% 1,2750 1,3300 1,2750 200 257,75
14/11/2025 1,2900 -3,73% 1,2850 1,2900 1,2850 2.300 2.965,50
13/11/2025 1,3400 0,00% 1,3400 1,3400 1,3400 ,00
12/11/2025 1,3400 -0,37% 1,2200 1,3450 1,2200 4.292 5.583,98
11/11/2025 1,3450 0,00% 1,3450 1,3450 1,3450 ,00
10/11/2025 1,3450 0,00% 1,3450 1,3450 1,3450 ,00
07/11/2025 1,3450 0,00% 1,2750 1,3450 1,2750 350 460,50
06/11/2025 1,3450 0,00% 1,3450 1,3450 1,3450 ,00
05/11/2025 1,3450 1,13% 1,2800 1,3500 1,2800 3.600 4.848,00
04/11/2025 1,3300 1,53% 1,3350 1,3350 1,3300 503 669,76
03/11/2025 1,3100 -2,96% 1,3200 1,3200 1,2950 2.152 2.828,34
31/10/2025 1,3500 0,00% 1,2950 1,3500 1,2950 685 916,50
30/10/2025 1,3500 -1,46% 1,3800 1,3800 1,3500 2.075 2.842,75
29/10/2025 1,3700 1,48% 1,3700 1,3700 1,3700 802 1.098,74
27/10/2025 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
24/10/2025 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
23/10/2025 1,3500 2,27% 1,3250 1,3500 1,3100 2.450 3.274,50
22/10/2025 1,3200 1,15% 1,3200 1,3300 1,2750 3.690 4.865,20
21/10/2025 1,3050 0,77% 1,3150 1,3150 1,3000 2.104 2.746,69
20/10/2025 1,2950 1,97% 1,2600 1,2950 1,2600 351 450,70
17/10/2025 1,2700 -1,17% 1,2600 1,2700 1,2600 6.120 7.771,20
16/10/2025 1,2850 1,98% 1,2750 1,2850 1,2700 4.709 6.034,07
15/10/2025 1,2600 -7,01% 1,3550 1,3600 1,2600 19.036 24.278,40
14/10/2025 1,3550 0,37% 1,3750 1,3750 1,3500 360 489,87
13/10/2025 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
10/10/2025 1,3500 2,66% 1,3150 1,3500 1,3050 1.711 2.264,36
09/10/2025 1,3150 -2,59% 1,3000 1,3550 1,2900 7.171 9.430,93
08/10/2025 1,3500 -1,82% 1,3850 1,4100 1,3500 2.451 3.371,96
07/10/2025 1,3750 -1,79% 1,3700 1,3800 1,3700 1.500 2.060,00
06/10/2025 1,4000 0,00% 1,4000 1,4000 1,4000 ,00
03/10/2025 1,4000 0,00% 1,4000 1,4000 1,4000 250 350,00
02/10/2025 1,4000 0,00% 1,4000 1,4000 1,3700 22.058 30.840,96
01/10/2025 1,4000 1,45% 1,4000 1,4100 1,3050 3.505 4.931,91
30/9/2025 1,3800 -4,17% 1,3000 1,3800 1,3000 9.072 12.076,01
29/9/2025 1,4400 -0,69% 1,4000 1,4400 1,3900 2.370 3.327,85
26/9/2025 1,4500 0,00% 1,4500 1,4500 1,4500 ,00
25/9/2025 1,4500 0,00% 1,4600 1,4650 1,4400 1.002 1.452,93
24/9/2025 1,4500 0,00% 1,4500 1,4500 1,4500 ,00
23/9/2025 1,4500 5,84% 1,4000 1,4500 1,4000 5.790 8.328,88
22/9/2025 1,3700 -0,72% 1,4000 1,4150 1,3700 452 634,99
19/9/2025 1,3800 -3,50% 1,3750 1,4150 1,3750 350 489,45
18/9/2025 1,4300 -2,72% 1,4700 1,4700 1,3950 7.681 10.849,55
17/9/2025 1,4700 0,68% 1,4300 1,4700 1,4300 65 93,35
16/9/2025 1,4600 0,00% 1,4600 1,4600 1,4600 200 292,00
15/9/2025 1,4600 1,39% 1,4050 1,4600 1,3950 4.440 6.244,09
12/9/2025 1,4400 -1,03% 1,4050 1,4450 1,4050 360 509,30
11/9/2025 1,4550 -0,34% 1,4600 1,4900 1,4000 2.980 4.274,20
10/9/2025 1,4600 2,10% 1,4600 1,4600 1,4600 132 192,72
09/9/2025 1,4300 2,14% 1,4000 1,4300 1,4000 1.889 2.645,80
08/9/2025 1,4000 -0,36% 1,4000 1,4050 1,4000 1.250 1.753,50
05/9/2025 1,4050 -2,77% 1,4000 1,4300 1,3900 8.980 12.573,65
04/9/2025 1,4450 -3,02% 1,4450 1,4450 1,4450 900 1.300,50
03/9/2025 1,4900 0,34% 1,4550 1,5300 1,4500 20.438 30.491,30
02/9/2025 1,4850 -2,62% 1,5250 1,5500 1,4850 2.996 4.526,15
01/9/2025 1,5250 -0,33% 1,5900 1,5900 1,5200 3.220 4.952,75
29/8/2025 1,5300 -1,92% 1,5250 1,5400 1,5250 1.400 2.148,65
28/8/2025 1,5600 -1,27% 1,5650 1,5650 1,5200 1.754 2.739,43
27/8/2025 1,5800 0,00% 1,5900 1,6000 1,5550 3.795 6.019,23
26/8/2025 1,5800 1,28% 1,5750 1,5950 1,5350 9.050 14.163,98
25/8/2025 1,5600 -0,95% 1,5750 1,6000 1,5600 6.350 9.967,84
22/8/2025 1,5750 -5,12% 1,6300 1,6300 1,5700 13.309 21.173,57
21/8/2025 1,6600 -0,60% 1,6800 1,6800 1,6400 4.101 6.749,66
20/8/2025 1,6700 0,60% 1,6250 1,6750 1,6250 7.020 11.544,22
19/8/2025 1,6600 0,00% 1,6550 1,6850 1,6300 8.260 13.666,82
18/8/2025 1,6600 0,30% 1,6550 1,6850 1,6550 2.100 3.485,10
14/8/2025 1,6550 4,42% 1,5800 1,7000 1,5800 20.150 33.541,35
13/8/2025 1,5850 0,00% 1,5850 1,6000 1,5550 7.994 12.688,15
12/8/2025 1,5850 0,96% 1,5700 1,6000 1,5400 8.256 12.903,02
11/8/2025 1,5700 -0,95% 1,5950 1,6100 1,5600 8.293 13.153,49
08/8/2025 1,5850 1,28% 1,5800 1,6100 1,5400 9.936 15.768,02
07/8/2025 1,5650 3,30% 1,5600 1,5950 1,5400 9.930 15.563,24
06/8/2025 1,5150 0,00% 1,5300 1,5900 1,5100 11.634 17.854,26
05/8/2025 1,5150 1,34% 1,5000 1,5200 1,5000 9.300 14.059,00
04/8/2025 1,4950 1,36% 1,4300 1,5100 1,4300 12.044 17.838,60
01/8/2025 1,4750 -3,59% 1,5150 1,5300 1,4400 30.579 45.033,17
31/7/2025 1,5300 0,66% 1,5300 1,5600 1,5150 5.080 7.768,30
30/7/2025 1,5200 -3,18% 1,5650 1,5650 1,5200 3.451 5.351,80
29/7/2025 1,5700 -0,63% 1,5800 1,6150 1,5700 7.710 12.190,02
28/7/2025 1,5800 0,00% 1,5800 1,6100 1,5800 9.401 14.921,91
25/7/2025 1,5800 1,94% 1,5700 1,5900 1,5650 14.258 22.454,66
24/7/2025 1,5500 1,64% 1,5400 1,5600 1,5250 14.040 21.708,25
23/7/2025 1,5250 2,01% 1,5000 1,5800 1,4850 25.856 39.807,31
22/7/2025 1,4950 -1,64% 1,5300 1,5300 1,4500 17.875 26.718,37
21/7/2025 1,5200 8,19% 1,4400 1,5300 1,3950 33.626 49.754,61
18/7/2025 1,4050 0,36% 1,4150 1,4400 1,4000 20.104 28.636,39
17/7/2025 1,4000 1,82% 1,3800 1,4150 1,3800 24.957 34.947,20
16/7/2025 1,3750 5,77% 1,2800 1,3900 1,2800 105.323 142.608,11
15/7/2025 1,3000 3,17% 1,2700 1,3400 1,2550 179.692 231.818,78
14/7/2025 1,2600 0,00% 1,2600 1,2650 1,2600 5.500 6.940,00
11/7/2025 1,2600 0,00% 1,2600 1,2600 1,2600 7.788 9.812,88
10/7/2025 1,2600 0,00% 1,2600 1,2650 1,2550 7.351 9.273,26
09/7/2025 1,2600 0,00% 1,2550 1,2700 1,2550 26.954 34.047,35
08/7/2025 1,2600 0,40% 1,2550 1,2600 1,2550 37.050 46.512,75
07/7/2025 1,2550 0,40% 1,2550 1,2550 1,2500 20.031 25.131,25
04/7/2025 1,2500 0,00% 1,2550 1,2550 1,2500 1.515 1.896,25
03/7/2025 1,2500 -0,40% 1,2600 1,2650 1,2500 4.001 5.054,97
02/7/2025 1,2550 -0,40% 1,2600 1,2650 1,2550 11.550 14.554,24
01/7/2025 1,2600 0,00% 1,2650 1,2650 1,2600 4.001 5.055,54
30/6/2025 1,2600 -0,40% 1,2600 1,2650 1,2550 10.181 12.803,62
27/6/2025 1,2650 0,00% 1,2650 1,2650 1,2550 79.199 99.619,23
26/6/2025 1,2650 0,40% 1,2600 1,2650 1,2600 9.433 11.885,60
25/6/2025 1,2600 0,00% 1,2650 1,2650 1,2550 1.989 2.504,20
24/6/2025 1,2600 0,00% 1,2500 1,2600 1,2500 7.075 8.876,16
23/6/2025 1,2600 0,40% 1,2600 1,2650 1,2500 3.900 4.912,75
20/6/2025 1,2550 0,00% 1,2500 1,2550 1,2500 5.500 6.882,50
19/6/2025 1,2550 0,40% 1,2600 1,2600 1,2500 4.600 5.775,00
18/6/2025 1,2500 -0,79% 1,2500 1,2500 1,2500 15.500 19.375,00
17/6/2025 1,2600 -0,40% 1,2700 1,2700 1,2500 15.866 20.008,47
16/6/2025 1,2650 0,80% 1,2650 1,2650 1,2650 8.795 11.125,68
13/6/2025 1,2550 -0,40% 1,2500 1,2550 1,2500 6.450 8.065,00
12/6/2025 1,2600 0,00% 1,2600 1,2600 1,2600 2.500 3.150,00
11/6/2025 1,2600 0,80% 1,2650 1,2650 1,2600 6.000 7.572,00
10/6/2025 1,2500 -0,40% 1,2500 1,2500 1,2500 3.000 3.750,00
06/6/2025 1,2550 -0,40% 1,2600 1,2600 1,2500 11.785 14.768,75
05/6/2025 1,2600 0,80% 1,2500 1,2650 1,2500 7.679 9.613,83
04/6/2025 1,2500 0,00% 1,2500 1,2500 1,2500 4.143 5.178,75
03/6/2025 1,2500 0,00% 1,2500 1,2550 1,2450 31.000 38.794,22
02/6/2025 1,2500 0,00% 1,2600 1,2600 1,2500 12.900 16.159,00
30/5/2025 1,2500 -0,40% 1,2500 1,2600 1,2500 14.503 18.154,59
29/5/2025 1,2550 0,00% 1,2500 1,2600 1,2500 5.199 6.518,75
28/5/2025 1,2550 -0,40% 1,2500 1,2600 1,2500 15.508 19.399,09
27/5/2025 1,2600 0,80% 1,2500 1,2700 1,2450 23.268 29.318,45
26/5/2025 1,2500 0,40% 1,2500 1,2500 1,2500 24.996 31.245,00
23/5/2025 1,2450 -1,19% 1,2550 1,2550 1,2400 131.406 163.298,67
22/5/2025 1,2600 0,00% 1,2500 1,2600 1,2500 8.115 10.166,25
21/5/2025 1,2600 0,40% 1,2550 1,2600 1,2500 2.748 3.443,55
20/5/2025 1,2550 0,40% 1,2650 1,2650 1,2500 3.093 3.880,19
19/5/2025 1,2500 -0,40% 1,2500 1,2650 1,2450 23.802 29.826,25
16/5/2025 1,2550 0,00% 1,2550 1,2550 1,2450 4.642 5.803,75
15/5/2025 1,2550 0,00% 1,2500 1,2550 1,2450 11.611 14.499,99
14/5/2025 1,2550 0,00% 1,2500 1,2550 1,2450 31.753 39.616,87
13/5/2025 1,2550 0,80% 1,2400 1,2550 1,2400 6.758 8.405,42
12/5/2025 1,2450 0,00% 1,2450 1,2450 1,2400 13.189 16.392,31
09/5/2025 1,2450 0,40% 1,2400 1,2600 1,2400 33.072 41.236,68
08/5/2025 1,2400 -0,40% 1,2450 1,2600 1,2400 11.071 13.778,44
07/5/2025 1,2450 0,00% 1,2500 1,2600 1,2400 25.910 32.200,48
06/5/2025 1,2450 0,00% 1,2400 1,2500 1,2400 24.568 30.553,11
05/5/2025 1,2450 0,00% 1,2450 1,2450 1,2400 30.427 37.746,84
02/5/2025 1,2450 0,40% 1,2450 1,2500 1,2400 28.339 35.148,53
30/4/2025 1,2400 -0,40% 1,2500 1,2550 1,2350 121.569 150.787,70
29/4/2025 1,2450 6,41% 1,2300 1,2550 1,2300 64.198 80.040,53
28/4/2025 1,1700 -3,31% 1,2100 1,2350 1,1600 4.204 4.965,61
25/4/2025 1,2100 5,22% 1,1500 1,2350 1,1400 33.216 39.492,34
24/4/2025 1,1500 -0,86% 1,1450 1,1700 1,1400 5.958 6.837,37
23/4/2025 1,1600 0,00% 1,1450 1,1650 1,1450 1.280 1.484,25
22/4/2025 1,1600 -0,43% 1,1700 1,1700 1,1550 5.670 6.573,55
17/4/2025 1,1650 2,64% 1,1550 1,1700 1,1250 18.437 21.232,80
16/4/2025 1,1350 0,00% 1,1300 1,1450 1,1300 2.908 3.294,97
15/4/2025 1,1350 1,34% 1,1500 1,1500 1,1150 19.915 22.468,29
14/4/2025 1,1200 -0,44% 1,1300 1,1600 1,1200 23.622 26.986,24
11/4/2025 1,1250 0,90% 1,1150 1,1400 1,1000 37.790 41.964,15
10/4/2025 1,1150 -2,19% 1,1700 1,1800 1,1150 35.397 40.265,03
09/4/2025 1,1400 0,88% 1,1500 1,1900 1,1150 72.295 82.869,18
08/4/2025 1,1300 29,59% 0,8880 1,1300 0,8880 129.279 137.581,17
07/4/2025 0,8720 -2,02% 0,8700 0,9140 0,8020 28.635 24.212,89
04/4/2025 0,8900 -17,59% 1,0600 1,0900 0,8820 112.342 104.007,61
03/4/2025 1,0800 -3,14% 1,0650 1,1000 1,0650 2.179 2.369,91
02/4/2025 1,1150 2,29% 1,1150 1,1150 1,1100 1.046 1.163,79
01/4/2025 1,0900 2,83% 1,0900 1,0900 1,0900 220 239,80
31/3/2025 1,0600 -6,61% 1,0950 1,1100 1,0600 10.677 11.428,85
28/3/2025 1,1350 2,25% 1,1100 1,1400 1,1100 2.210 2.472,66
27/3/2025 1,1100 0,00% 1,1050 1,1200 1,0900 1.492 1.653,11
26/3/2025 1,1100 0,91% 1,1000 1,1200 1,0850 8.316 9.158,07
24/3/2025 1,1000 -0,45% 1,1000 1,1050 1,0800 2.024 2.220,22
21/3/2025 1,1050 0,45% 1,0750 1,1050 1,0700 3.494 3.765,17
20/3/2025 1,1000 -1,35% 1,1000 1,1000 1,0750 9.235 10.019,17
19/3/2025 1,1150 -0,89% 1,1200 1,1250 1,0900 2.428 2.675,08
18/3/2025 1,1250 3,21% 1,1100 1,1250 1,0900 10.945 12.127,84
17/3/2025 1,0900 -0,91% 1,0900 1,1200 1,0850 1.813 1.979,73
14/3/2025 1,1000 -2,22% 1,1000 1,1350 1,1000 14.745 16.332,90
13/3/2025 1,1250 5,63% 1,0950 1,1400 1,0900 13.210 14.774,35
12/3/2025 1,0650 -8,97% 1,1600 1,1800 1,0650 90.941 100.227,31
11/3/2025 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
10/3/2025 1,1700 0,00% 1,1450 1,1800 1,1300 3.141 3.618,59
07/3/2025 1,1700 0,00% 1,1700 1,1700 1,1700 50 58,50
06/3/2025 1,1700 -0,85% 1,2150 1,2350 1,1500 12.147 14.265,64
05/3/2025 1,1800 -4,84% 1,2200 1,2500 1,1750 36.146 43.532,21
04/3/2025 1,2400 -1,20% 1,2550 1,3200 1,2100 61.020 76.151,02
28/2/2025 1,2550 5,46% 1,1900 1,2800 1,1900 465.067 556.115,31
27/2/2025 1,1900 0,85% 1,1800 1,1950 1,1800 1.485 1.765,38
26/2/2025 1,1800 6,31% 1,1200 1,2100 1,1200 7.077 8.318,94
25/2/2025 1,1100 2,30% 1,1100 1,1100 1,1100 1 1,11
24/2/2025 1,0850 -3,13% 1,0950 1,0950 1,0850 537 584,97
21/2/2025 1,1200 -2,18% 1,1400 1,1400 1,1100 874 972,80
20/2/2025 1,1450 0,00% 1,1450 1,1450 1,1450 ,00
19/2/2025 1,1450 -2,14% 1,1400 1,1500 1,1200 1.615 1.822,38
18/2/2025 1,1700 2,63% 1,1300 1,1700 1,1300 781 901,12
17/2/2025 1,1400 -0,87% 1,1300 1,1400 1,1250 920 1.042,83
14/2/2025 1,1500 0,88% 1,1200 1,1500 1,1200 1.160 1.315,75
13/2/2025 1,1400 2,24% 1,1300 1,1400 1,1300 765 869,45
12/2/2025 1,1150 -1,76% 1,1200 1,1200 1,1000 1.285 1.421,78
11/2/2025 1,1350 1,79% 1,0900 1,1400 1,0900 1.267 1.396,52
10/2/2025 1,1150 0,45% 1,0850 1,1200 1,0800 2.742 2.999,37
07/2/2025 1,1100 1,83% 1,0700 1,1200 1,0500 11.753 12.570,01
06/2/2025 1,0900 -2,24% 1,0850 1,1150 1,0850 500 547,25
05/2/2025 1,1150 0,00% 1,1150 1,1150 1,1150 ,00
04/2/2025 1,1150 0,90% 1,1050 1,1150 1,0700 7.765 8.558,24
03/2/2025 1,1050 -3,91% 1,0950 1,1200 1,0800 5.274 5.840,37
31/1/2025 1,1500 1,32% 1,1000 1,1500 1,1000 168 189,86
30/1/2025 1,1350 2,25% 1,1000 1,1400 1,1000 3.333 3.730,41
29/1/2025 1,1100 0,00% 1,1100 1,1100 1,1100 ,00
28/1/2025 1,1100 -3,06% 1,1400 1,1700 1,1100 3.377 3.794,13
27/1/2025 1,1450 1,33% 1,1450 1,1450 1,1450 440 503,80
24/1/2025 1,1300 0,00% 1,1300 1,1300 1,1300 565 638,45
23/1/2025 1,1300 -1,74% 1,1400 1,1400 1,1250 250 283,00
22/1/2025 1,1500 -0,43% 1,1250 1,1500 1,1250 1.399 1.586,63
21/1/2025 1,1550 1,32% 1,1500 1,1650 1,1200 4.185 4.810,82
20/1/2025 1,1400 1,79% 1,1050 1,1400 1,1000 3.100 3.530,10
17/1/2025 1,1200 -3,45% 1,1650 1,1700 1,1100 4.834 5.456,33
16/1/2025 1,1600 -1,69% 1,1500 1,1600 1,1350 1.384 1.593,03
15/1/2025 1,1800 -2,48% 1,1800 1,1850 1,1650 3.700 4.347,15
14/1/2025 1,2100 -1,63% 1,2500 1,2500 1,1900 3.375 4.078,70
13/1/2025 1,2300 0,00% 1,2300 1,2300 1,2200 1.850 2.274,50
10/1/2025 1,2300 0,41% 1,2200 1,2600 1,2000 2.857 3.555,40
09/1/2025 1,2250 2,08% 1,2500 1,2500 1,1750 8.673 10.430,96
08/1/2025 1,2000 2,13% 1,1300 1,2200 1,1300 25.681 30.133,44
07/1/2025 1,1750 1,29% 1,1450 1,1750 1,1300 3.190 3.687,60
03/1/2025 1,1600 2,20% 1,1550 1,1600 1,1300 2.889 3.325,94
02/1/2025 1,1350 3,18% 1,1400 1,1500 1,1000 7.973 9.076,27
31/12/2024 1,1000 4,76% 1,0500 1,1000 1,0500 9.561 10.311,80
30/12/2024 1,0500 0,00% 1,0300 1,0500 1,0300 1.213 1.267,67
27/12/2024 1,0500 0,00% 1,0450 1,0500 1,0450 500 524,75
24/12/2024 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
23/12/2024 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
20/12/2024 1,0500 0,00% 1,0400 1,0500 1,0400 2.600 2.705,00
19/12/2024 1,0500 0,00% 1,0200 1,0500 1,0200 4.010 4.150,38
18/12/2024 1,0500 -1,87% 1,0400 1,0500 1,0100 13.494 13.925,44
17/12/2024 1,0700 0,00% 1,0700 1,0700 1,0700 ,00
16/12/2024 1,0700 0,47% 1,0600 1,0700 1,0400 3.824 4.065,42
13/12/2024 1,0650 1,91% 1,0350 1,0650 1,0100 9.836 10.302,75
12/12/2024 1,0450 0,00% 1,0450 1,0450 1,0450 ,00
11/12/2024 1,0450 0,00% 1,0450 1,0450 1,0450 ,00
10/12/2024 1,0450 0,00% 1,0400 1,0450 1,0100 1.120 1.169,79
09/12/2024 1,0450 0,00% 1,0250 1,0450 1,0250 1.208 1.249,95
06/12/2024 1,0450 0,48% 1,0450 1,0450 1,0450 500 522,50
05/12/2024 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
04/12/2024 1,0400 0,00% 1,0050 1,0400 1,0050 707 734,20
03/12/2024 1,0400 -0,95% 1,0050 1,0400 1,0000 698 715,75
02/12/2024 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
29/11/2024 1,0500 5,00% 0,9760 1,0550 0,9740 1.699 1.750,07
28/11/2024 1,0000 2,46% 0,9580 1,0000 0,9580 7.614 7.563,66
27/11/2024 0,9760 -2,20% 0,9780 0,9880 0,9620 3.507 3.402,08
26/11/2024 0,9980 0,60% 0,9640 1,0100 0,9620 402 401,28
25/11/2024 0,9920 1,85% 0,9920 0,9920 0,9920 50 49,60
22/11/2024 0,9740 -4,04% 1,0250 1,0300 0,9620 3.677 3.596,53
21/11/2024 1,0150 4,64% 1,0150 1,0150 1,0150 10 10,15
20/11/2024 0,9700 -4,90% 0,9900 0,9980 0,9700 3.770 3.680,63
19/11/2024 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
18/11/2024 1,0200 -2,86% 1,0150 1,0200 1,0000 1.750 1.772,25
15/11/2024 1,0500 1,45% 1,0350 1,0500 1,0350 550 575,25
14/11/2024 1,0350 -1,43% 1,0300 1,0600 1,0200 5.580 5.735,32
13/11/2024 1,0500 -0,94% 1,0350 1,0500 1,0300 1.639 1.700,94
12/11/2024 1,0600 0,95% 1,0250 1,0600 1,0250 1.439 1.488,97
11/11/2024 1,0500 -0,47% 1,0150 1,0500 1,0150 390 407,70
08/11/2024 1,0550 -1,40% 1,0400 1,0550 1,0200 2.091 2.175,20
07/11/2024 1,0700 2,39% 1,0600 1,0800 1,0600 300 321,50
06/11/2024 1,0450 0,00% 1,0250 1,0450 1,0100 3.310 3.386,13
05/11/2024 1,0450 3,47% 1,0150 1,0450 1,0000 2.295 2.309,88
04/11/2024 1,0100 -2,88% 1,0100 1,0150 0,9980 12.816 12.943,43
01/11/2024 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
31/10/2024 1,0400 -5,88% 1,0800 1,0800 1,0200 20.974 21.765,31
30/10/2024 1,1050 0,00% 1,1200 1,1250 1,0900 586 648,15
29/10/2024 1,1050 0,91% 1,0900 1,1150 1,0800 161 174,19
25/10/2024 1,0950 0,00% 1,0950 1,0950 1,0950 ,00
24/10/2024 1,0950 -3,10% 1,1000 1,1050 1,0650 12.161 13.275,37
23/10/2024 1,1300 0,00% 1,1200 1,1350 1,0800 6.256 6.986,41
22/10/2024 1,1300 -6,22% 1,2250 1,2250 1,1200 6.132 6.987,39
21/10/2024 1,2050 -1,63% 1,1850 1,2200 1,1850 3.738 4.441,98
18/10/2024 1,2250 0,00% 1,2250 1,2250 1,2250 ,00
17/10/2024 1,2250 0,00% 1,2250 1,2250 1,2250 ,00
16/10/2024 1,2250 3,81% 1,1450 1,2250 1,1300 3.049 3.556,88
15/10/2024 1,1800 0,00% 1,1800 1,1800 1,1800 ,00
14/10/2024 1,1800 0,85% 1,1600 1,1800 1,1350 3.135 3.631,15
11/10/2024 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
10/10/2024 1,1700 0,00% 1,1300 1,1900 1,1250 510 588,28
09/10/2024 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
08/10/2024 1,1700 1,74% 1,2000 1,2000 1,1200 590 682,68
07/10/2024 1,1500 -4,17% 1,1750 1,1750 1,1500 799 925,19
04/10/2024 1,2000 0,00% 1,2200 1,2200 1,1850 10.794 12.950,78