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

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

1,9750€

0,0200 (1,02 %)
  • Άνοιγμα 1,9900
  • Υψηλό 2,0500
  • Χαμηλό 1,9700
  • Όγκος 11.934
  • Τζίρος 23.893 €
  • Πράξεις 46
  • Αγοραστές 1,9750 x 78
  • Πωλητές
  • Κεφαλαιοποίηση 39.113.165 €
  • Υψηλό Εβδ. 2,0500
  • Υψηλό Μήνα 2,1900
  • Υψηλό 52 εβδ. 2,4600
  • Χαμηλό Εβδ. 1,9500
  • Χαμηλό Μήνα 1,9000
  • Χαμηλό 52 εβδ. 1,0500
  • Αρ. Μετοχών 19.804.134

Ιστορικά κλεισίματα μετοχής κεκρ

/finance/exporthistorycloses?symbol=%CE%BA%CE%B5%CE%BA%CF%81&key=115231141
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1,9750 1,02% 1,9900 2,0500 1,9700 11.934 23.893,35
12/12/2025 1,9550 -0,51% 1,9700 2,0400 1,9500 14.295 28.199,76
11/12/2025 1,9650 -1,26% 1,9900 2,0400 1,9650 10.858 21.794,66
10/12/2025 1,9900 -0,50% 1,9800 2,0100 1,9600 14.439 28.538,69
09/12/2025 2,0000 -0,50% 2,0000 2,0200 1,9800 5.836 11.657,24
08/12/2025 2,0100 -0,99% 2,0800 2,0800 2,0100 7.223 14.685,28
05/12/2025 2,0300 -0,49% 2,0900 2,1100 2,0300 12.325 25.481,00
04/12/2025 2,0400 2,00% 2,0400 2,0800 1,9850 17.327 35.468,87
03/12/2025 2,0000 2,04% 1,9900 2,0200 1,9500 23.745 46.872,93
02/12/2025 1,9600 -1,26% 2,0200 2,0300 1,9450 17.647 34.642,55
01/12/2025 1,9850 1,79% 1,9900 2,0800 1,9800 19.321 39.259,10
28/11/2025 1,9500 -0,51% 1,9600 2,0100 1,9300 13.311 26.080,04
27/11/2025 1,9600 -0,76% 2,0100 2,0100 1,9250 12.327 24.003,45
26/11/2025 1,9750 -0,50% 2,0000 2,0400 1,9750 9.684 19.361,56
25/11/2025 1,9850 -0,50% 2,0000 2,0400 1,9000 35.647 69.695,42
24/11/2025 1,9950 -0,75% 2,0200 2,0400 1,9950 8.570 17.252,58
21/11/2025 2,0100 -2,90% 2,0300 2,0500 2,0000 6.814 13.670,54
20/11/2025 2,0700 1,47% 2,0500 2,1500 2,0200 3.968 8.133,97
19/11/2025 2,0400 -1,92% 2,0600 2,0900 2,0200 5.097 10.437,66
18/11/2025 2,0800 -0,95% 2,0800 2,1300 2,0400 3.965 8.196,34
17/11/2025 2,1000 0,00% 2,1000 2,1900 2,1000 23.561 50.268,74
14/11/2025 2,1000 0,96% 2,0700 2,1400 2,0700 16.666 34.915,41
13/11/2025 2,0800 0,48% 2,0700 2,1800 2,0600 38.668 82.074,37
12/11/2025 2,0700 1,47% 2,0800 2,1000 2,0300 6.715 13.966,72
11/11/2025 2,0400 -0,49% 2,0400 2,0500 2,0000 5.034 10.235,75
10/11/2025 2,0500 1,49% 2,0000 2,0900 1,9700 9.631 19.596,15
07/11/2025 2,0200 0,00% 2,0200 2,0600 1,9800 10.366 20.699,86
06/11/2025 2,0200 -1,46% 2,0400 2,0400 2,0000 2.865 5.785,16
05/11/2025 2,0500 3,54% 1,9800 2,1400 1,8800 33.690 67.149,15
04/11/2025 1,9800 -1,98% 1,9400 2,0100 1,9200 4.542 8.956,94
03/11/2025 2,0200 3,06% 1,9600 2,0400 1,9600 6.147 12.213,26
31/10/2025 1,9600 -1,01% 1,9800 2,0200 1,9600 4.865 9.635,03
30/10/2025 1,9800 -2,46% 2,0200 2,0800 1,9800 5.409 10.889,02
29/10/2025 2,0300 2,01% 2,0400 2,0700 2,0000 8.848 18.028,63
27/10/2025 1,9900 0,51% 1,9700 2,0500 1,9700 4.019 8.114,13
24/10/2025 1,9800 -2,94% 2,1100 2,1100 1,9800 7.822 15.790,38
23/10/2025 2,0400 4,08% 1,9450 2,1200 1,9300 38.813 79.250,79
22/10/2025 1,9600 -2,00% 1,9800 2,0300 1,9600 7.373 14.551,97
21/10/2025 2,0000 1,52% 2,0300 2,0400 1,9500 15.567 30.845,78
20/10/2025 1,9700 1,03% 1,9950 2,0500 1,9700 7.461 14.903,89
17/10/2025 1,9500 -3,94% 1,9600 1,9800 1,9000 23.065 44.778,20
16/10/2025 2,0300 -1,46% 2,0500 2,0500 1,9400 24.989 49.435,72
15/10/2025 2,0600 0,98% 2,0600 2,0800 2,0300 12.586 25.808,85
14/10/2025 2,0400 -3,32% 2,1000 2,1000 2,0400 13.359 27.501,49
13/10/2025 2,1100 -0,47% 2,1000 2,1700 2,0800 25.393 53.476,62
10/10/2025 2,1200 -0,47% 2,1500 2,1800 2,0900 14.414 30.574,86
09/10/2025 2,1300 0,47% 2,0800 2,1600 2,0700 11.384 24.037,70
08/10/2025 2,1200 -1,85% 2,2100 2,2100 2,0800 31.070 66.269,34
07/10/2025 2,1600 1,41% 2,1500 2,2000 2,1300 15.196 33.006,75
06/10/2025 2,1300 -5,33% 2,2300 2,2300 2,1300 27.524 60.349,18
03/10/2025 2,2500 -1,32% 2,2800 2,3400 2,2300 12.552 28.341,46
02/10/2025 2,2800 0,88% 2,3200 2,3300 2,2600 22.402 51.202,45
01/10/2025 2,2600 -1,74% 2,3300 2,3300 2,2500 15.661 36.051,72
30/9/2025 2,3000 5,02% 2,1900 2,3400 2,1900 84.377 192.548,35
29/9/2025 2,1900 5,29% 2,0800 2,2700 2,0800 67.835 151.005,42
26/9/2025 2,0800 -2,35% 2,1400 2,1700 2,0800 15.535 32.976,09
25/9/2025 2,1300 0,00% 2,1200 2,1900 2,1100 11.050 23.587,90
24/9/2025 2,1300 -0,93% 2,1700 2,2400 2,1100 26.331 57.301,13
23/9/2025 2,1500 1,90% 2,1300 2,2700 2,1200 68.201 149.214,69
22/9/2025 2,1100 0,48% 2,1000 2,1400 2,0300 15.312 31.757,40
19/9/2025 2,1000 0,48% 2,1000 2,1900 2,0600 8.315 17.532,70
18/9/2025 2,0900 -0,48% 2,1000 2,1000 2,0300 6.176 12.652,70
17/9/2025 2,1000 0,96% 2,1000 2,1200 1,9900 24.342 50.055,06
16/9/2025 2,0800 -2,80% 2,1800 2,1800 2,0800 10.738 22.724,20
15/9/2025 2,1400 -3,17% 2,2100 2,2500 2,1400 6.232 13.579,17
12/9/2025 2,2100 0,91% 2,2500 2,2500 2,1600 8.535 18.814,80
11/9/2025 2,1900 0,00% 2,2800 2,2900 2,1200 12.870 28.018,85
10/9/2025 2,1900 -0,45% 2,2000 2,3700 2,1900 95.314 217.584,16
09/9/2025 2,2000 13,40% 1,9400 2,2100 1,9300 58.520 122.254,74
08/9/2025 1,9400 0,26% 1,9350 1,9700 1,8850 18.831 36.067,39
05/9/2025 1,9350 -6,07% 2,0800 2,0900 1,9350 32.082 63.749,08
04/9/2025 2,0600 -0,48% 2,0400 2,0900 2,0400 9.397 19.325,67
03/9/2025 2,0700 0,98% 2,0900 2,1100 2,0400 10.141 20.920,58
02/9/2025 2,0500 -5,09% 2,1600 2,2000 2,0000 28.484 59.553,27
01/9/2025 2,1600 1,89% 2,0800 2,2400 2,0800 27.297 59.306,94
29/8/2025 2,1200 -2,30% 2,1800 2,1800 2,1000 32.300 68.729,29
28/8/2025 2,1700 -4,82% 2,3300 2,3300 2,1300 24.380 53.786,17
27/8/2025 2,2800 1,79% 2,2600 2,3800 2,2600 57.287 132.610,91
26/8/2025 2,2400 5,16% 2,1600 2,2400 2,0900 39.546 85.387,90
25/8/2025 2,1300 2,40% 2,1600 2,1800 2,0800 34.438 73.711,33
22/8/2025 2,0800 -0,95% 2,1200 2,1900 2,0500 38.745 81.764,71
21/8/2025 2,1000 -7,08% 2,2000 2,2700 2,1000 76.147 166.148,20
20/8/2025 2,2600 2,73% 2,2600 2,4600 2,2200 192.443 449.244,90
19/8/2025 2,2000 25,00% 1,8400 2,2000 1,8400 224.200 449.192,90
18/8/2025 1,7600 1,15% 1,7700 1,7850 1,7000 3.561 6.265,71
14/8/2025 1,7400 2,35% 1,7450 1,8000 1,7400 43.816 77.445,32
13/8/2025 1,7000 5,92% 1,6050 1,7500 1,6050 60.646 102.138,32
12/8/2025 1,6050 -1,23% 1,6250 1,6400 1,5950 15.907 25.686,76
11/8/2025 1,6250 0,00% 1,6450 1,6650 1,6150 16.746 27.447,59
08/8/2025 1,6250 -1,22% 1,5900 1,6800 1,5900 18.228 29.618,53
07/8/2025 1,6450 4,78% 1,5800 1,6650 1,5800 40.644 66.352,15
06/8/2025 1,5700 -0,63% 1,5950 1,5950 1,5450 34.798 54.229,95
05/8/2025 1,5800 1,61% 1,5900 1,6000 1,5400 17.370 27.332,50
04/8/2025 1,5550 0,97% 1,5500 1,5800 1,5500 3.137 4.892,94
01/8/2025 1,5400 -3,45% 1,5650 1,5950 1,5400 9.893 15.516,63
31/7/2025 1,5950 0,00% 1,6000 1,6300 1,5800 9.547 15.293,75
30/7/2025 1,5950 -2,15% 1,6000 1,6300 1,5900 14.000 22.442,66
29/7/2025 1,6300 -1,21% 1,6200 1,6500 1,6000 7.171 11.537,78
28/7/2025 1,6500 0,61% 1,6600 1,6700 1,6200 11.160 18.384,00
25/7/2025 1,6400 0,00% 1,5900 1,6800 1,5800 21.401 34.694,82
24/7/2025 1,6400 0,00% 1,6400 1,6900 1,5800 18.448 29.859,92
23/7/2025 1,6400 -0,30% 1,6850 1,7100 1,6400 15.726 26.203,78
22/7/2025 1,6450 -2,95% 1,6650 1,7000 1,6400 21.466 35.499,14
21/7/2025 1,6950 -0,29% 1,7200 1,7200 1,6650 3.850 6.480,00
18/7/2025 1,7000 0,00% 1,7400 1,7450 1,6600 14.468 24.391,23
17/7/2025 1,7000 -2,30% 1,6850 1,7250 1,6800 11.065 18.866,48
16/7/2025 1,7400 -0,29% 1,7550 1,7750 1,7100 9.698 16.974,37
15/7/2025 1,7450 0,00% 1,7800 1,7800 1,7000 9.697 16.710,67
14/7/2025 1,7450 2,05% 1,7300 1,7800 1,6800 28.600 49.644,87
11/7/2025 1,7100 8,23% 1,5400 1,7250 1,5300 66.182 110.146,03
10/7/2025 1,5800 1,61% 1,5500 1,5800 1,5300 11.898 18.441,69
09/7/2025 1,5550 -0,96% 1,6100 1,6100 1,5300 13.446 20.947,64
08/7/2025 1,5700 -0,95% 1,5500 1,6150 1,5500 15.384 24.379,01
07/7/2025 1,5850 0,32% 1,5450 1,5850 1,5450 4.741 7.367,79
04/7/2025 1,5800 0,00% 1,6200 1,6200 1,5500 7.637 12.027,79
03/7/2025 1,5800 2,60% 1,5700 1,6000 1,5500 23.375 36.838,18
02/7/2025 1,5400 0,00% 1,5600 1,5800 1,4800 36.379 55.464,06
01/7/2025 1,5400 0,33% 1,5600 1,6200 1,5300 13.096 20.725,56
30/6/2025 1,5350 -3,46% 1,5700 1,5700 1,5350 10.247 15.860,30
27/6/2025 1,5900 0,00% 1,5900 1,6300 1,5650 17.672 28.059,22
26/6/2025 1,5900 -1,85% 1,6500 1,6500 1,5800 24.588 39.523,34
25/6/2025 1,6200 0,00% 1,6500 1,6850 1,6150 16.071 26.419,32
24/6/2025 1,6200 3,85% 1,6000 1,6550 1,5850 25.371 41.068,01
23/6/2025 1,5600 -2,50% 1,5300 1,5900 1,5300 6.890 10.776,78
20/6/2025 1,6000 0,00% 1,6050 1,6450 1,5650 20.144 32.509,57
19/6/2025 1,6000 1,91% 1,5350 1,6450 1,5200 19.634 30.664,43
18/6/2025 1,5700 -5,14% 1,6400 1,6750 1,5550 45.548 72.418,95
17/6/2025 1,6550 -6,23% 1,7400 1,7500 1,5950 63.349 104.681,82
16/6/2025 1,7650 -3,29% 1,8200 1,8700 1,7250 41.785 74.167,86
13/6/2025 1,8250 0,83% 1,7700 1,8250 1,7000 67.824 119.434,31
12/6/2025 1,8100 2,55% 1,7450 1,8850 1,7400 42.546 77.917,89
11/6/2025 1,7650 0,00% 1,8100 1,8350 1,7500 76.300 137.051,50
10/6/2025 1,7650 12,06% 1,6100 1,7650 1,6100 133.414 225.687,09
06/6/2025 1,5750 -4,55% 1,6700 1,7250 1,5400 132.771 218.411,48
05/6/2025 1,6500 21,32% 1,4550 1,6700 1,4500 247.581 389.070,45
04/6/2025 1,3600 3,82% 1,3200 1,3750 1,3200 36.814 49.794,10
03/6/2025 1,3100 8,26% 1,2300 1,3350 1,2300 41.979 54.294,25
02/6/2025 1,2100 -0,41% 1,2350 1,2400 1,2100 2.282 2.783,80
30/5/2025 1,2150 3,40% 1,1850 1,2400 1,1800 15.443 18.736,76
29/5/2025 1,1750 -0,42% 1,1800 1,1800 1,1700 1.765 2.080,05
28/5/2025 1,1800 -3,28% 1,2100 1,2100 1,1700 13.121 15.471,72
27/5/2025 1,2200 2,09% 1,1450 1,2250 1,1450 4.975 6.066,48
26/5/2025 1,1950 2,14% 1,1700 1,2000 1,1700 2.200 2.634,00
23/5/2025 1,1700 -2,50% 1,2000 1,2000 1,1600 4.225 4.942,30
22/5/2025 1,2000 0,00% 1,2000 1,2000 1,1800 1.945 2.311,84
21/5/2025 1,2000 0,00% 1,1650 1,2050 1,1650 10.533 12.625,68
20/5/2025 1,2000 2,13% 1,1950 1,2000 1,1600 9.609 11.359,15
19/5/2025 1,1750 -2,08% 1,1900 1,2300 1,1700 36.748 43.540,76
16/5/2025 1,2000 -3,61% 1,2600 1,2700 1,2000 8.999 10.895,05
15/5/2025 1,2450 3,32% 1,2350 1,2500 1,2100 2.572 3.181,75
14/5/2025 1,2050 -2,43% 1,2050 1,2400 1,2000 2.072 2.503,13
13/5/2025 1,2350 0,00% 1,2400 1,2400 1,1750 2.325 2.779,04
12/5/2025 1,2350 -2,76% 1,2950 1,2950 1,2000 18.384 22.441,69
09/5/2025 1,2700 11,40% 1,1250 1,2950 1,1200 46.328 57.553,84
08/5/2025 1,1400 -0,44% 1,1600 1,1750 1,1300 1.442 1.643,71
07/5/2025 1,1450 -2,55% 1,1700 1,1700 1,1300 5.099 5.846,90
06/5/2025 1,1750 0,43% 1,1300 1,1750 1,1300 654 743,52
05/5/2025 1,1700 1,74% 1,1700 1,1700 1,1700 100 117,00
02/5/2025 1,1500 0,44% 1,1300 1,1900 1,1300 3.741 4.342,27
30/4/2025 1,1450 -2,14% 1,1500 1,1850 1,1450 2.770 3.203,48
29/4/2025 1,1700 -0,85% 1,1950 1,1950 1,1700 500 591,25
28/4/2025 1,1800 -0,84% 1,1400 1,2000 1,1400 2.830 3.318,86
25/4/2025 1,1900 0,85% 1,1950 1,2000 1,1700 3.586 4.267,00
24/4/2025 1,1800 -0,42% 1,1800 1,1800 1,1800 400 472,00
23/4/2025 1,1850 3,04% 1,1600 1,1950 1,1600 2.950 3.475,50
22/4/2025 1,1500 2,68% 1,1450 1,1500 1,1450 100 114,80
17/4/2025 1,1200 -1,75% 1,1350 1,1350 1,1200 1.520 1.709,40
16/4/2025 1,1400 0,44% 1,1100 1,1450 1,1000 1.126 1.248,25
15/4/2025 1,1350 0,89% 1,1500 1,1500 1,1200 581 660,05
14/4/2025 1,1250 4,17% 1,1000 1,1300 1,1000 5.499 6.109,29
11/4/2025 1,0800 -3,57% 1,0850 1,1050 1,0750 11.651 12.668,69
10/4/2025 1,1200 6,67% 1,1300 1,1300 1,0750 11.603 12.811,07
09/4/2025 1,0500 -8,70% 1,0800 1,1300 1,0500 16.414 17.492,30
08/4/2025 1,1500 5,99% 1,1100 1,1500 1,0700 8.709 9.816,26
07/4/2025 1,0850 -6,06% 1,1300 1,1300 1,0500 17.419 18.805,49
04/4/2025 1,1550 -4,94% 1,1800 1,1800 1,1200 13.117 15.000,28
03/4/2025 1,2150 1,25% 1,1750 1,2300 1,1700 6.260 7.431,69
02/4/2025 1,2000 -0,41% 1,2000 1,2200 1,1900 2.487 2.980,34
01/4/2025 1,2050 1,26% 1,2400 1,2400 1,1850 2.100 2.539,75
31/3/2025 1,1900 -2,46% 1,2100 1,2100 1,1800 3.900 4.654,50
28/3/2025 1,2200 0,00% 1,2100 1,2550 1,2100 3.004 3.665,32
27/3/2025 1,2200 -1,61% 1,2250 1,2400 1,2100 2.585 3.165,83
26/3/2025 1,2400 -0,40% 1,2450 1,2500 1,2300 5.881 7.294,02
24/3/2025 1,2450 -1,19% 1,2400 1,2600 1,2400 935 1.165,50
21/3/2025 1,2600 1,61% 1,2200 1,2600 1,2200 1.420 1.741,70
20/3/2025 1,2400 -2,75% 1,2500 1,2800 1,2400 8.840 11.065,61
19/3/2025 1,2750 -1,92% 1,2800 1,2800 1,2600 1.700 2.168,00
18/3/2025 1,3000 4,00% 1,2400 1,3150 1,2400 22.840 29.012,13
17/3/2025 1,2500 4,17% 1,2000 1,2750 1,2000 16.465 20.593,08
14/3/2025 1,2000 -4,38% 1,2100 1,2450 1,1800 37.338 45.114,43
13/3/2025 1,2550 -2,33% 1,2500 1,2750 1,2300 4.000 4.970,30
12/3/2025 1,2850 0,39% 1,2500 1,2850 1,2500 1.841 2.339,00
11/3/2025 1,2800 0,39% 1,2800 1,2800 1,2800 1.100 1.408,00
10/3/2025 1,2750 0,79% 1,2500 1,2750 1,2500 7.525 9.431,43
07/3/2025 1,2650 -1,56% 1,2550 1,2800 1,2400 5.650 7.063,75
06/3/2025 1,2850 -0,39% 1,2900 1,3000 1,2550 1.755 2.226,43
05/3/2025 1,2900 0,00% 1,2800 1,3000 1,2800 3.986 5.140,19
04/3/2025 1,2900 0,00% 1,2900 1,2900 1,2900 ,00
28/2/2025 1,2900 3,61% 1,2300 1,2900 1,2000 8.881 11.142,35
27/2/2025 1,2450 -0,40% 1,2500 1,2500 1,2300 1.640 2.044,70
26/2/2025 1,2500 -1,57% 1,2600 1,2900 1,2450 3.751 4.702,73
25/2/2025 1,2700 0,00% 1,2500 1,2700 1,2450 2.216 2.769,53
24/2/2025 1,2700 -0,39% 1,2600 1,2700 1,2450 1.370 1.711,05
21/2/2025 1,2750 -3,41% 1,2800 1,3200 1,2750 13.645 17.625,01
20/2/2025 1,3200 -0,38% 1,3250 1,3300 1,2950 1.605 2.123,35
19/2/2025 1,3250 2,71% 1,2900 1,3500 1,2600 18.465 24.389,44
18/2/2025 1,2900 2,38% 1,2450 1,2950 1,2400 2.800 3.525,45
17/2/2025 1,2600 -0,79% 1,2800 1,2900 1,2600 6.642 8.401,09
14/2/2025 1,2700 0,00% 1,2700 1,2900 1,2600 5.020 6.379,30
13/2/2025 1,2700 0,00% 1,2900 1,3050 1,2400 20.115 25.674,10
12/2/2025 1,2700 0,79% 1,2500 1,2700 1,2500 2.470 3.098,90
11/2/2025 1,2600 0,00% 1,2600 1,2600 1,2600 2.000 2.520,00
10/2/2025 1,2600 -1,95% 1,2500 1,2750 1,2400 3.100 3.909,80
07/2/2025 1,2850 -0,39% 1,3100 1,3100 1,2550 1.437 1.846,22
06/2/2025 1,2900 -0,39% 1,3050 1,3100 1,2650 3.254 4.204,22
05/2/2025 1,2950 1,17% 1,2600 1,3050 1,2500 6.080 7.669,25
04/2/2025 1,2800 3,23% 1,2650 1,3100 1,2200 12.390 15.599,98
03/2/2025 1,2400 -8,49% 1,3200 1,3200 1,2400 9.844 12.567,68
31/1/2025 1,3550 -1,09% 1,3450 1,3750 1,3200 3.617 4.852,97
30/1/2025 1,3700 -0,72% 1,3500 1,3800 1,3500 770 1.044,10
29/1/2025 1,3800 0,00% 1,4000 1,4000 1,3250 3.058 4.169,17
28/1/2025 1,3800 0,00% 1,3800 1,4000 1,3300 8.363 11.341,84
27/1/2025 1,3800 -0,72% 1,3500 1,3950 1,3400 5.257 7.100,74
24/1/2025 1,3900 3,73% 1,3400 1,4000 1,3400 8.489 11.721,70
23/1/2025 1,3400 -0,74% 1,3650 1,4000 1,3300 18.476 25.230,47
22/1/2025 1,3500 1,50% 1,3400 1,4100 1,3300 3.190 4.309,18
21/1/2025 1,3300 0,38% 1,3000 1,3300 1,2900 2.474 3.243,34
20/1/2025 1,3250 0,00% 1,3400 1,3400 1,2900 2.160 2.820,32
17/1/2025 1,3250 -2,21% 1,3700 1,3700 1,3100 2.415 3.197,13
16/1/2025 1,3550 0,00% 1,3750 1,3750 1,3200 2.100 2.800,65
15/1/2025 1,3550 0,37% 1,3200 1,3700 1,3200 5.222 7.045,04
14/1/2025 1,3500 1,12% 1,3700 1,3700 1,3200 2.375 3.155,25
13/1/2025 1,3350 0,38% 1,3200 1,3350 1,2950 9.008 11.863,53
10/1/2025 1,3300 -3,62% 1,4050 1,4100 1,3300 14.865 20.251,70
09/1/2025 1,3800 7,39% 1,2850 1,4100 1,2850 51.541 70.274,51
08/1/2025 1,2850 0,78% 1,2900 1,2900 1,2400 4.000 5.083,53
07/1/2025 1,2750 -0,78% 1,2900 1,2900 1,2500 6.091 7.752,26
03/1/2025 1,2850 1,58% 1,2650 1,2950 1,2650 7.307 9.345,70
02/1/2025 1,2650 5,42% 1,2450 1,2700 1,2150 7.700 9.654,86
31/12/2024 1,2000 2,13% 1,2200 1,2200 1,1750 2.978 3.519,25
30/12/2024 1,1750 -2,08% 1,1750 1,2200 1,1700 700 822,00
27/12/2024 1,2000 0,00% 1,2200 1,2300 1,1800 3.675 4.480,45
24/12/2024 1,2000 0,00% 1,2400 1,2400 1,2000 7.322 8.796,70
23/12/2024 1,2000 -0,83% 1,2400 1,2400 1,2000 7.322 8.796,70
20/12/2024 1,2100 1,26% 1,2300 1,2300 1,1850 2.863 3.415,63
19/12/2024 1,1950 1,70% 1,1700 1,2000 1,1700 2.000 2.363,39
18/12/2024 1,1750 -0,42% 1,1700 1,2000 1,1650 1.335 1.564,60
17/12/2024 1,1800 -2,07% 1,1900 1,2250 1,1800 6.041 7.181,88
16/12/2024 1,2050 0,84% 1,2450 1,2450 1,2000 570 686,75
13/12/2024 1,1950 -3,63% 1,2400 1,2550 1,1900 10.313 12.491,87
12/12/2024 1,2400 -0,40% 1,2500 1,2500 1,2000 2.232 2.726,80
11/12/2024 1,2450 -0,40% 1,2700 1,2700 1,2000 1.751 2.129,51
10/12/2024 1,2500 0,40% 1,2550 1,2900 1,2200 6.685 8.359,52
09/12/2024 1,2450 0,00% 1,2650 1,2650 1,2400 410 509,90
06/12/2024 1,2450 3,75% 1,2300 1,2850 1,2100 17.656 21.949,79
05/12/2024 1,2000 4,80% 1,1700 1,2000 1,1700 2.530 3.006,10
04/12/2024 1,1450 -3,38% 1,2000 1,2300 1,1400 14.961 17.327,13
03/12/2024 1,1850 -2,07% 1,2500 1,2500 1,1800 9.121 10.951,58
02/12/2024 1,2100 -1,63% 1,2600 1,2700 1,2100 14.641 18.161,77
29/11/2024 1,2300 2,93% 1,2300 1,2300 1,2300 415 510,45
28/11/2024 1,1950 -1,24% 1,2000 1,2300 1,1950 3.677 4.452,06
27/11/2024 1,2100 1,26% 1,2150 1,2650 1,2050 9.370 11.501,70
26/11/2024 1,1950 0,00% 1,1950 1,1950 1,1950 3.000 3.585,00
25/11/2024 1,1950 2,14% 1,1950 1,1950 1,1600 4.355 5.189,43
22/11/2024 1,1700 0,00% 1,1400 1,2000 1,1400 7.666 9.067,95
21/11/2024 1,1700 3,08% 1,1200 1,2000 1,1050 11.118 12.812,89
20/11/2024 1,1350 3,18% 1,1000 1,1800 1,1000 4.132 4.708,85
19/11/2024 1,1000 -8,33% 1,1950 1,2000 1,1000 19.800 22.772,58
18/11/2024 1,2000 -2,44% 1,2300 1,2300 1,1700 18.880 22.501,92
15/11/2024 1,2300 -3,15% 1,2400 1,2600 1,2300 4.350 5.378,68
14/11/2024 1,2700 0,79% 1,2800 1,2900 1,2500 1.290 1.622,32
13/11/2024 1,2600 1,61% 1,2250 1,2600 1,2150 13.900 17.180,03
12/11/2024 1,2400 -1,98% 1,2600 1,2850 1,2400 7.015 8.736,10
11/11/2024 1,2650 -4,17% 1,3000 1,3000 1,2650 4.020 5.202,30
08/11/2024 1,3200 1,54% 1,3200 1,3200 1,3200 25 33,00
07/11/2024 1,3000 0,00% 1,3000 1,3000 1,3000 1.500 1.950,00
06/11/2024 1,3000 0,78% 1,3000 1,3100 1,2350 5.952 7.740,47
05/11/2024 1,2900 3,20% 1,3000 1,3000 1,2900 705 909,70
04/11/2024 1,2500 -2,34% 1,2500 1,2500 1,2000 6.220 7.677,40
01/11/2024 1,2800 0,79% 1,2750 1,2800 1,2500 967 1.233,20
31/10/2024 1,2700 -1,55% 1,2400 1,2900 1,2400 4.804 6.028,12
30/10/2024 1,2900 0,00% 1,3200 1,3250 1,2200 10.737 13.517,48
29/10/2024 1,2900 -4,44% 1,3200 1,3400 1,2900 8.189 10.826,33
25/10/2024 1,3500 3,45% 1,3500 1,3500 1,3500 213 287,55
24/10/2024 1,3050 -0,38% 1,2700 1,3350 1,2700 1.090 1.420,30
23/10/2024 1,3100 -2,24% 1,3250 1,3700 1,3100 5.010 6.703,60
22/10/2024 1,3400 -2,19% 1,3400 1,3400 1,3300 4.155 5.532,30
21/10/2024 1,3700 1,11% 1,3500 1,3800 1,3350 5.425 7.439,18
18/10/2024 1,3550 -1,45% 1,3650 1,3650 1,3500 2.800 3.793,50
17/10/2024 1,3750 -1,08% 1,3700 1,4000 1,3700 1.610 2.224,75
16/10/2024 1,3900 0,00% 1,3900 1,3900 1,3900 100 139,00
15/10/2024 1,3900 0,36% 1,3700 1,4000 1,3650 1.240 1.721,10
14/10/2024 1,3850 -2,46% 1,3600 1,3850 1,3500 8.160 11.143,03
11/10/2024 1,4200 2,90% 1,3700 1,4200 1,3400 1.782 2.485,04
10/10/2024 1,3800 1,10% 1,3800 1,3800 1,3800 1 1,38
09/10/2024 1,3650 0,00% 1,3300 1,3650 1,3250 7.210 9.688,07
08/10/2024 1,3650 -2,85% 1,3500 1,3900 1,3500 3.313 4.503,09
07/10/2024 1,4050 -0,35% 1,3800 1,4050 1,3500 10.991 14.994,04
04/10/2024 1,4100 0,00% 1,4100 1,4150 1,3800 2.737 3.862,47
03/10/2024 1,4100 0,00% 1,4100 1,4300 1,4100 2.461 3.472,01