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

QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

1,2000€

0,0060 (0,50 %)
  • Άνοιγμα 1,1900
  • Υψηλό 1,2000
  • Χαμηλό 1,1700
  • Όγκος 90.771
  • Τζίρος 107.804 €
  • Πράξεις 136
  • Αγοραστές
  • Πωλητές 1,2000 x 409
  • Κεφαλαιοποίηση 32.814.144 €
  • Υψηλό Εβδ. 1,3100
  • Υψηλό Μήνα 1,3480
  • Υψηλό 52 εβδ. 1,4900
  • Χαμηλό Εβδ. 1,1940
  • Χαμηλό Μήνα 1,1940
  • Χαμηλό 52 εβδ. 1,0000
  • Αρ. Μετοχών 27.345.120

Ιστορικά κλεισίματα μετοχής κουαλ

/finance/exporthistorycloses?symbol=%CE%BA%CE%BF%CF%85%CE%B1%CE%BB&key=-58669946
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 1,2000 0,50% 1,1900 1,2000 1,1700 90.771 107.804,98
15/12/2025 1,1940 -3,71% 1,2500 1,2500 1,1880 223.473 269.268,97
12/12/2025 1,2400 -2,97% 1,2800 1,2800 1,2400 181.622 228.920,87
11/12/2025 1,2780 -2,44% 1,3000 1,3060 1,2700 249.404 320.638,90
10/12/2025 1,3100 -1,50% 1,3300 1,3300 1,2940 94.538 123.812,78
09/12/2025 1,3300 -0,30% 1,3380 1,3380 1,3040 45.184 59.795,20
08/12/2025 1,3340 0,45% 1,3460 1,3460 1,3240 69.790 92.944,02
05/12/2025 1,3280 4,57% 1,2820 1,3360 1,2720 138.849 181.950,64
04/12/2025 1,2700 -0,78% 1,2800 1,2820 1,2660 47.506 60.396,49
03/12/2025 1,2800 0,00% 1,2920 1,2920 1,2560 85.697 108.946,98
02/12/2025 1,2800 -0,31% 1,3000 1,3120 1,2800 29.368 38.010,55
01/12/2025 1,2840 -1,23% 1,3180 1,3180 1,2800 34.715 44.712,52
28/11/2025 1,3000 -0,91% 1,3100 1,3160 1,2940 66.172 86.285,25
27/11/2025 1,3120 -1,06% 1,3040 1,3400 1,3000 34.808 45.587,46
26/11/2025 1,3260 0,00% 1,3260 1,3420 1,2920 100.987 133.009,80
25/11/2025 1,3260 -1,63% 1,3600 1,3600 1,3220 64.458 86.026,72
24/11/2025 1,3480 1,35% 1,3400 1,3640 1,3300 70.196 94.679,02
21/11/2025 1,3300 -0,75% 1,3100 1,3320 1,3100 33.741 44.555,90
20/11/2025 1,3400 -0,59% 1,3500 1,3500 1,2920 58.992 78.094,86
19/11/2025 1,3480 -0,15% 1,3580 1,3580 1,3160 36.529 49.054,61
18/11/2025 1,3500 0,00% 1,3500 1,3520 1,3000 54.074 72.345,82
17/11/2025 1,3500 -0,74% 1,3600 1,3800 1,3400 40.981 55.468,22
14/11/2025 1,3600 1,04% 1,3460 1,3600 1,3200 46.754 62.213,56
13/11/2025 1,3460 0,45% 1,3300 1,3600 1,3140 61.733 82.833,50
12/11/2025 1,3400 0,75% 1,3300 1,3560 1,3300 228.467 306.382,78
11/11/2025 1,3300 1,06% 1,3200 1,3360 1,3120 46.696 61.877,52
10/11/2025 1,3160 -3,24% 1,3500 1,3520 1,3160 84.733 113.030,10
07/11/2025 1,3600 5,26% 1,2900 1,3660 1,2820 438.615 594.521,53
06/11/2025 1,2920 -3,58% 1,3400 1,3480 1,2660 89.830 117.806,19
05/11/2025 1,3400 -0,74% 1,3680 1,3760 1,3260 28.416 38.239,55
04/11/2025 1,3500 -3,30% 1,3900 1,3900 1,3500 59.395 81.027,27
03/11/2025 1,3960 -0,29% 1,4220 1,4220 1,3780 55.956 77.716,95
31/10/2025 1,4000 0,14% 1,4000 1,4060 1,3720 59.029 81.770,51
30/10/2025 1,3980 -0,43% 1,4060 1,4200 1,3920 43.563 61.160,57
29/10/2025 1,4040 0,29% 1,4120 1,4200 1,3920 84.997 119.529,89
27/10/2025 1,4000 -2,10% 1,4300 1,4300 1,3960 98.836 139.058,35
24/10/2025 1,4300 0,00% 1,4300 1,4300 1,3920 87.187 123.283,87
23/10/2025 1,4300 2,58% 1,4000 1,4440 1,3960 131.434 186.524,83
22/10/2025 1,3940 -3,19% 1,4400 1,4520 1,3940 89.401 127.615,61
21/10/2025 1,4400 0,00% 1,4500 1,4680 1,4220 76.649 110.444,88
20/10/2025 1,4400 0,28% 1,4500 1,4500 1,4160 48.771 69.781,12
17/10/2025 1,4360 -1,91% 1,4400 1,4400 1,3880 132.492 186.433,51
16/10/2025 1,4640 -1,74% 1,4780 1,4780 1,4160 244.469 292.462,17
15/10/2025 1,4900 0,13% 1,4900 1,4940 1,4540 64.880 96.072,79
14/10/2025 1,4880 0,40% 1,4800 1,4880 1,4540 61.160 89.935,44
13/10/2025 1,4820 0,41% 1,4620 1,4840 1,4400 76.758 112.197,55
10/10/2025 1,4760 0,68% 1,4720 1,5100 1,4400 146.016 215.131,63
09/10/2025 1,4660 3,97% 1,3880 1,4700 1,3880 180.892 261.091,44
08/10/2025 1,4100 0,71% 1,4060 1,4200 1,3820 76.303 107.102,46
07/10/2025 1,4000 -1,27% 1,4280 1,4280 1,3840 47.056 66.190,18
06/10/2025 1,4180 -2,21% 1,4600 1,4600 1,4000 71.351 100.901,17
03/10/2025 1,4500 -0,14% 1,4520 1,4680 1,4260 73.811 106.938,00
02/10/2025 1,4520 -1,22% 1,4700 1,4900 1,4520 111.869 165.009,00
01/10/2025 1,4700 0,82% 1,4640 1,5000 1,4460 153.190 227.026,84
30/9/2025 1,4580 0,69% 1,4500 1,4580 1,4100 103.703 149.019,66
29/9/2025 1,4480 -2,16% 1,4800 1,4800 1,4480 65.879 96.401,22
26/9/2025 1,4800 0,41% 1,4700 1,4840 1,4500 412.499 607.050,18
25/9/2025 1,4740 3,08% 1,4500 1,5000 1,4420 773.196 1.131.463,10
24/9/2025 1,4300 -1,11% 1,4240 1,4600 1,4200 95.331 136.818,82
23/9/2025 1,4460 1,26% 1,4420 1,4800 1,4200 346.628 504.142,52
22/9/2025 1,4280 4,23% 1,3820 1,4280 1,3800 424.999 599.515,75
19/9/2025 1,3700 0,88% 1,3440 1,3700 1,3380 63.497 86.029,51
18/9/2025 1,3580 0,89% 1,3500 1,3580 1,3380 33.841 45.705,46
17/9/2025 1,3460 -0,88% 1,3600 1,3600 1,3300 66.213 88.930,46
16/9/2025 1,3580 0,59% 1,3400 1,3660 1,3400 116.031 157.251,02
15/9/2025 1,3500 0,75% 1,3400 1,3600 1,3260 35.510 47.614,58
12/9/2025 1,3400 0,30% 1,3320 1,3460 1,3280 60.766 81.349,39
11/9/2025 1,3360 -0,30% 1,3460 1,3460 1,3160 33.200 44.228,36
10/9/2025 1,3400 0,30% 1,3300 1,3400 1,3080 39.280 52.191,91
09/9/2025 1,3360 1,98% 1,3220 1,3480 1,3220 86.806 116.081,59
08/9/2025 1,3100 0,00% 1,3100 1,3380 1,3000 64.839 85.670,55
05/9/2025 1,3100 -1,06% 1,3160 1,3400 1,3020 39.598 52.163,04
04/9/2025 1,3240 5,92% 1,2520 1,3240 1,2500 88.667 115.004,47
03/9/2025 1,2500 0,81% 1,2400 1,2680 1,2300 61.573 76.621,87
02/9/2025 1,2400 -4,32% 1,2980 1,2980 1,2360 53.937 67.327,66
01/9/2025 1,2960 0,47% 1,2900 1,3100 1,2500 49.671 63.386,52
29/8/2025 1,2900 -1,53% 1,3100 1,3180 1,2740 57.665 74.092,46
28/8/2025 1,3100 -1,95% 1,3400 1,3460 1,3000 31.674 41.466,76
27/8/2025 1,3360 -0,30% 1,3500 1,3500 1,3180 34.458 45.934,00
26/8/2025 1,3400 -2,47% 1,3700 1,3700 1,3300 45.860 61.413,31
25/8/2025 1,3740 1,33% 1,3580 1,3780 1,3580 71.912 98.645,42
22/8/2025 1,3560 0,59% 1,3500 1,3700 1,3320 13.770 18.623,02
21/8/2025 1,3480 -0,15% 1,3600 1,3640 1,3400 43.725 59.072,67
20/8/2025 1,3500 -1,17% 1,3700 1,3700 1,3360 102.075 137.426,26
19/8/2025 1,3660 -0,15% 1,3660 1,3800 1,3560 71.044 97.154,63
18/8/2025 1,3680 0,00% 1,3680 1,3740 1,3520 40.253 54.791,75
14/8/2025 1,3680 -0,15% 1,3900 1,3900 1,3680 131.227 181.245,28
13/8/2025 1,3700 1,48% 1,3760 1,3860 1,3400 91.940 125.384,03
12/8/2025 1,3500 -0,74% 1,3600 1,3740 1,3400 56.020 76.000,59
11/8/2025 1,3600 2,56% 1,3300 1,3680 1,3280 117.332 158.501,62
08/8/2025 1,3260 1,69% 1,3300 1,3500 1,3020 84.581 112.737,54
07/8/2025 1,3040 -3,55% 1,3520 1,3700 1,3040 119.153 160.122,92
06/8/2025 1,3520 6,62% 1,2640 1,3900 1,2640 989.464 1.290.288,33
05/8/2025 1,2680 1,44% 1,2600 1,2700 1,2340 34.522 43.341,16
04/8/2025 1,2500 3,31% 1,2220 1,2580 1,2220 37.258 46.122,45
01/8/2025 1,2100 -4,42% 1,2460 1,2540 1,2000 47.281 58.071,42
31/7/2025 1,2660 1,93% 1,2420 1,2680 1,2360 29.130 36.389,50
30/7/2025 1,2420 -0,64% 1,2600 1,2700 1,2380 30.948 38.727,74
29/7/2025 1,2500 -0,64% 1,2560 1,2740 1,2500 23.491 29.579,77
28/7/2025 1,2580 -0,16% 1,2500 1,2980 1,2500 66.693 85.076,48
25/7/2025 1,2600 -0,79% 1,2580 1,2700 1,2400 30.769 38.634,73
24/7/2025 1,2700 0,63% 1,2620 1,2940 1,2600 60.996 77.655,18
23/7/2025 1,2620 -1,56% 1,2920 1,3080 1,2620 80.674 104.439,35
22/7/2025 1,2820 0,79% 1,2780 1,2880 1,2480 28.326 36.030,49
21/7/2025 1,2720 1,11% 1,2580 1,2880 1,2440 259.076 327.649,15
18/7/2025 1,2580 -0,94% 1,2700 1,2940 1,2240 58.095 73.903,72
17/7/2025 1,2700 2,58% 1,2780 1,2880 1,2500 60.742 77.294,93
16/7/2025 1,2380 -1,28% 1,2540 1,2900 1,2380 28.120 35.412,92
15/7/2025 1,2540 -3,83% 1,3100 1,3200 1,2540 108.717 139.494,71
14/7/2025 1,3040 8,67% 1,2080 1,3180 1,2040 221.700 278.487,15
11/7/2025 1,2000 -2,60% 1,2300 1,2400 1,2000 35.724 43.529,54
10/7/2025 1,2320 5,30% 1,1800 1,2680 1,1800 170.442 210.195,70
09/7/2025 1,1700 -2,01% 1,1920 1,1980 1,1700 85.726 100.657,98
08/7/2025 1,1940 0,34% 1,1900 1,1940 1,1700 57.805 68.172,81
07/7/2025 1,1900 -0,83% 1,2000 1,2000 1,1760 16.941 20.151,40
04/7/2025 1,2000 -1,64% 1,2200 1,2320 1,1960 29.154 35.407,57
03/7/2025 1,2200 2,01% 1,1960 1,2240 1,1900 31.035 37.638,90
02/7/2025 1,1960 3,64% 1,1560 1,1960 1,1540 25.814 30.676,80
01/7/2025 1,1540 -0,52% 1,1700 1,1740 1,1520 17.953 20.854,01
30/6/2025 1,1600 -1,69% 1,1800 1,1800 1,1600 8.340 9.728,12
27/6/2025 1,1800 -3,12% 1,2220 1,2340 1,1700 59.503 70.918,98
26/6/2025 1,2180 2,35% 1,2000 1,2400 1,2000 64.325 78.992,47
25/6/2025 1,1900 4,39% 1,1300 1,1900 1,1300 40.730 47.866,45
24/6/2025 1,1400 4,59% 1,1040 1,1500 1,1040 68.366 77.894,07
23/6/2025 1,0900 -0,37% 1,0840 1,0900 1,0700 23.623 25.596,46
20/6/2025 1,0940 0,55% 1,1000 1,1080 1,0940 32.775 36.123,50
19/6/2025 1,0880 -0,18% 1,0840 1,1040 1,0760 39.050 42.376,14
18/6/2025 1,0900 -3,20% 1,1140 1,1400 1,0820 37.754 41.470,55
17/6/2025 1,1260 -0,18% 1,1200 1,1340 1,0800 44.811 49.883,83
16/6/2025 1,1280 -1,91% 1,1780 1,1780 1,1220 60.289 69.102,50
13/6/2025 1,1500 -3,36% 1,1660 1,1660 1,1300 114.689 132.226,16
12/6/2025 1,1900 -1,65% 1,2200 1,2200 1,1820 31.515 37.514,73
11/6/2025 1,2100 0,83% 1,2000 1,2240 1,1940 32.387 39.177,77
10/6/2025 1,2000 -1,96% 1,2500 1,2500 1,2000 67.240 81.254,47
06/6/2025 1,2240 -1,29% 1,2500 1,2800 1,2200 50.177 62.458,94
05/6/2025 1,2400 -2,05% 1,2740 1,2800 1,2400 50.742 63.410,14
04/6/2025 1,2660 6,57% 1,1900 1,2880 1,1900 174.292 218.144,70
03/6/2025 1,1880 3,30% 1,1500 1,2000 1,1400 77.523 91.057,46
02/6/2025 1,1500 -0,86% 1,1600 1,1800 1,1500 90.354 104.926,67
30/5/2025 1,1600 5,45% 1,1000 1,1780 1,0800 184.757 211.757,78
29/5/2025 1,1000 -0,72% 1,1080 1,1180 1,0800 46.283 50.736,04
28/5/2025 1,1080 -1,07% 1,1200 1,1300 1,0980 45.204 50.286,58
27/5/2025 1,1200 -0,88% 1,1380 1,1380 1,1140 32.451 36.404,19
26/5/2025 1,1300 2,73% 1,1200 1,1360 1,1140 33.809 38.033,27
23/5/2025 1,1000 -4,51% 1,1460 1,1640 1,0800 82.396 92.226,83
22/5/2025 1,1520 -0,69% 1,1600 1,1760 1,1340 22.365 25.573,92
21/5/2025 1,1600 1,22% 1,1460 1,1960 1,1420 166.347 194.337,34
20/5/2025 1,1460 0,53% 1,1480 1,1500 1,1360 11.178 12.785,75
19/5/2025 1,1400 0,71% 1,1300 1,1600 1,1300 15.981 18.302,32
16/5/2025 1,1320 -0,70% 1,1400 1,1620 1,1280 278.843 317.854,87
15/5/2025 1,1400 3,45% 1,1100 1,1700 1,1000 104.083 119.113,18
14/5/2025 1,1020 0,18% 1,1000 1,1180 1,1000 22.450 24.788,78
13/5/2025 1,1000 -1,08% 1,1200 1,1300 1,0900 31.410 34.572,05
12/5/2025 1,1120 2,58% 1,1000 1,1300 1,0940 50.125 55.631,44
09/5/2025 1,0840 -1,28% 1,0980 1,1100 1,0760 53.790 58.743,67
08/5/2025 1,0980 -0,54% 1,1140 1,1200 1,0800 25.341 27.712,93
07/5/2025 1,1040 0,18% 1,1100 1,1180 1,0860 26.975 29.529,02
06/5/2025 1,1020 -1,61% 1,1300 1,1500 1,0720 52.475 57.843,30
05/5/2025 1,1200 -0,53% 1,1300 1,1300 1,1160 11.848 13.308,58
02/5/2025 1,1260 1,44% 1,1260 1,1280 1,1020 25.124 28.181,54
30/4/2025 1,1100 -0,36% 1,1300 1,1380 1,0800 65.595 72.165,75
29/4/2025 1,1140 -2,11% 1,1480 1,1500 1,1140 17.690 19.971,99
28/4/2025 1,1380 1,43% 1,1300 1,1500 1,1300 27.523 31.214,74
25/4/2025 1,1220 2,00% 1,1380 1,1500 1,1100 252.507 279.338,38
24/4/2025 1,1000 -0,54% 1,1200 1,1300 1,1000 41.337 46.096,87
23/4/2025 1,1060 1,47% 1,1100 1,1200 1,0980 27.102 29.973,20
22/4/2025 1,0900 -0,91% 1,1000 1,1100 1,0760 30.592 33.302,17
17/4/2025 1,1000 -0,36% 1,1000 1,1000 1,0800 8.550 9.319,06
16/4/2025 1,1040 0,36% 1,0900 1,1040 1,0820 4.870 5.312,92
15/4/2025 1,1000 0,00% 1,1100 1,1280 1,0900 25.946 28.857,55
14/4/2025 1,1000 2,80% 1,0800 1,1200 1,0780 22.880 24.878,69
11/4/2025 1,0700 0,00% 1,0600 1,0800 1,0460 19.261 20.406,44
10/4/2025 1,0700 3,68% 1,0980 1,1500 1,0640 100.848 110.887,20
09/4/2025 1,0320 -3,55% 1,0600 1,0600 1,0000 50.386 51.351,85
08/4/2025 1,0700 7,00% 1,0540 1,0840 1,0220 139.009 147.143,33
07/4/2025 1,0000 -11,82% 1,0000 1,0700 0,9940 289.351 293.011,07
04/4/2025 1,1340 -4,71% 1,1800 1,1880 1,1000 89.067 100.604,08
03/4/2025 1,1900 -2,30% 1,1800 1,2240 1,1800 50.743 60.739,39
02/4/2025 1,2180 -1,14% 1,2560 1,2560 1,2000 44.861 54.410,19
01/4/2025 1,2320 -1,12% 1,2500 1,2600 1,2320 43.801 54.384,87
31/3/2025 1,2460 -1,27% 1,2500 1,2600 1,2280 70.853 87.914,34
28/3/2025 1,2620 -2,17% 1,3000 1,3000 1,2620 71.343 90.996,63
27/3/2025 1,2900 0,16% 1,3020 1,3200 1,2720 67.488 87.544,39
26/3/2025 1,2880 -0,16% 1,3000 1,3100 1,2760 59.106 75.741,97
24/3/2025 1,2900 -1,07% 1,3000 1,3040 1,2760 84.662 109.492,39
21/3/2025 1,3040 -0,61% 1,3100 1,3140 1,2960 48.596 63.465,99
20/3/2025 1,3120 0,92% 1,3200 1,3300 1,3020 74.034 97.412,57
19/3/2025 1,3000 2,69% 1,2700 1,3020 1,2600 116.934 150.401,40
18/3/2025 1,2660 -0,63% 1,2700 1,2980 1,2460 108.773 137.723,23
17/3/2025 1,2740 0,31% 1,2800 1,2900 1,2680 47.846 60.981,80
14/3/2025 1,2700 -0,78% 1,2900 1,2900 1,2600 18.671 23.752,06
13/3/2025 1,2800 -0,62% 1,2700 1,3000 1,2500 32.620 41.488,17
12/3/2025 1,2880 1,42% 1,2780 1,2980 1,2500 57.219 73.006,17
11/3/2025 1,2700 0,95% 1,2700 1,2720 1,2200 109.709 136.688,14
10/3/2025 1,2580 -0,63% 1,2640 1,2800 1,2580 46.373 58.947,87
07/3/2025 1,2660 -1,25% 1,2720 1,2900 1,2660 17.565 22.389,35
06/3/2025 1,2820 0,31% 1,2880 1,3200 1,2760 56.624 73.514,06
05/3/2025 1,2780 -0,62% 1,2900 1,2980 1,2700 36.124 46.109,05
04/3/2025 1,2860 0,31% 1,2720 1,2920 1,2560 22.309 28.324,81
28/2/2025 1,2820 0,31% 1,2820 1,3020 1,2500 22.935 29.220,31
27/2/2025 1,2780 -0,93% 1,2920 1,2960 1,2700 22.273 28.533,68
26/2/2025 1,2900 -0,46% 1,3260 1,3260 1,2860 56.623 73.642,98
25/2/2025 1,2960 -0,77% 1,3000 1,3040 1,2900 344.074 449.031,43
24/2/2025 1,3060 -0,31% 1,3100 1,3280 1,2900 49.416 64.400,87
21/2/2025 1,3100 -1,95% 1,3280 1,3460 1,3100 580.703 555.377,94
20/2/2025 1,3360 0,75% 1,3300 1,3500 1,3140 17.912 23.845,94
19/2/2025 1,3260 0,45% 1,3360 1,3400 1,3120 27.892 36.760,03
18/2/2025 1,3200 -0,90% 1,3480 1,3500 1,3200 31.252 41.550,01
17/2/2025 1,3320 -1,77% 1,3660 1,3760 1,3260 52.272 70.197,62
14/2/2025 1,3560 3,67% 1,3100 1,3600 1,3000 52.297 69.231,51
13/2/2025 1,3080 0,15% 1,3100 1,3160 1,3000 76.209 99.531,38
12/2/2025 1,3060 0,46% 1,3120 1,3260 1,2980 25.466 33.216,09
11/2/2025 1,3000 0,00% 1,3040 1,3300 1,2920 52.436 68.670,36
10/2/2025 1,3000 -0,46% 1,3060 1,3280 1,2980 31.248 40.858,69
07/2/2025 1,3060 0,46% 1,3100 1,3500 1,2940 57.449 75.860,52
06/2/2025 1,3000 0,00% 1,3040 1,3300 1,3000 68.201 89.764,01
05/2/2025 1,3000 -1,22% 1,3200 1,3300 1,2900 92.323 120.029,58
04/2/2025 1,3160 0,46% 1,3720 1,3720 1,3020 61.063 80.611,15
03/2/2025 1,3100 -5,07% 1,3800 1,3800 1,3100 150.822 201.486,20
31/1/2025 1,3800 -1,43% 1,4000 1,4280 1,3760 55.186 76.911,51
30/1/2025 1,4000 0,00% 1,3900 1,4300 1,3800 42.685 59.717,04
29/1/2025 1,4000 0,43% 1,3940 1,4680 1,3940 301.482 435.317,21
28/1/2025 1,3940 1,31% 1,3760 1,3940 1,3400 47.182 65.081,42
27/1/2025 1,3760 -1,29% 1,3980 1,3980 1,3400 49.509 67.397,51
24/1/2025 1,3940 1,60% 1,3920 1,3940 1,3600 60.766 84.279,27
23/1/2025 1,3720 -1,44% 1,3900 1,4000 1,3720 22.848 31.621,12
22/1/2025 1,3920 0,72% 1,4020 1,4020 1,3640 17.183 23.773,94
21/1/2025 1,3820 -1,29% 1,3960 1,4300 1,3820 147.926 208.435,33
20/1/2025 1,4000 -0,57% 1,4080 1,4100 1,3720 55.333 77.036,75
17/1/2025 1,4080 1,29% 1,4060 1,4080 1,3680 191.659 268.266,40
16/1/2025 1,3900 -3,34% 1,4440 1,4440 1,3900 36.816 51.667,35
15/1/2025 1,4380 1,27% 1,4240 1,4600 1,4000 220.456 318.048,54
14/1/2025 1,4200 0,14% 1,4180 1,4200 1,3860 79.152 111.199,34
13/1/2025 1,4180 -0,70% 1,3900 1,4200 1,3640 69.845 97.141,65
10/1/2025 1,4280 2,00% 1,3900 1,4300 1,3700 140.622 196.928,93
09/1/2025 1,4000 -3,45% 1,4500 1,4700 1,3900 279.297 396.262,06
08/1/2025 1,4500 5,84% 1,3700 1,4500 1,3560 422.208 595.303,09
07/1/2025 1,3700 6,20% 1,3020 1,3780 1,2960 241.531 322.481,24
03/1/2025 1,2900 -0,92% 1,3020 1,3140 1,2800 35.678 46.250,96
02/1/2025 1,3020 4,66% 1,2540 1,3100 1,2400 156.202 198.992,81
31/12/2024 1,2440 -0,64% 1,2600 1,2600 1,2400 46.134 57.669,35
30/12/2024 1,2520 0,16% 1,2500 1,2560 1,2260 92.937 115.755,42
27/12/2024 1,2500 5,40% 1,1780 1,2540 1,1780 2.216.429 2.627.266,77
24/12/2024 1,1860 0,00% 1,1800 1,1860 1,1500 24.565 28.862,10
23/12/2024 1,1860 0,51% 1,1800 1,1860 1,1500 24.565 28.862,10
20/12/2024 1,1800 1,72% 1,1600 1,1800 1,1400 50.368 58.414,05
19/12/2024 1,1600 -0,51% 1,1560 1,1740 1,1500 7.372 8.521,77
18/12/2024 1,1660 2,82% 1,1600 1,1680 1,1400 51.464 59.428,59
17/12/2024 1,1340 -0,87% 1,1580 1,1660 1,1340 27.223 31.118,92
16/12/2024 1,1440 -2,22% 1,1800 1,1800 1,1440 3.964 4.621,38
13/12/2024 1,1700 0,00% 1,1760 1,1760 1,1600 12.474 14.512,28
12/12/2024 1,1700 0,69% 1,1840 1,1840 1,1500 7.389 8.591,07
11/12/2024 1,1620 -1,19% 1,1960 1,1960 1,1620 12.949 15.096,34
10/12/2024 1,1760 -2,65% 1,2080 1,2140 1,1620 27.514 32.354,15
09/12/2024 1,2080 7,86% 1,1300 1,2200 1,1300 97.050 113.211,70
06/12/2024 1,1200 1,45% 1,1140 1,1400 1,1000 63.749 71.426,01
05/12/2024 1,1040 0,36% 1,1100 1,1200 1,0840 28.216 31.167,07
04/12/2024 1,1000 4,76% 1,0780 1,1000 1,0600 37.476 40.818,53
03/12/2024 1,0500 -2,78% 1,0880 1,0980 1,0500 13.410 14.321,56
02/12/2024 1,0800 1,50% 1,0640 1,0980 1,0520 13.317 14.270,27
29/11/2024 1,0640 1,33% 1,0400 1,0780 1,0400 17.286 18.100,35
28/11/2024 1,0500 -2,42% 1,0800 1,0900 1,0500 15.694 16.577,33
27/11/2024 1,0760 -1,10% 1,0780 1,0980 1,0520 20.336 21.632,62
26/11/2024 1,0880 2,45% 1,0920 1,1000 1,0500 16.769 18.209,30
25/11/2024 1,0620 4,12% 1,1000 1,1000 1,0620 67.194 72.517,79
22/11/2024 1,0200 0,99% 1,0300 1,0400 1,0140 17.343 17.781,36
21/11/2024 1,0100 -3,26% 1,0500 1,0520 1,0100 63.016 64.696,97
20/11/2024 1,0440 4,40% 1,0000 1,0500 1,0000 25.749 26.626,35
19/11/2024 1,0000 -5,84% 1,0800 1,1000 0,9900 56.959 57.566,44
18/11/2024 1,0620 -2,21% 1,0860 1,1100 1,0440 18.745 19.823,76
15/11/2024 1,0860 -2,34% 1,1100 1,1340 1,0860 35.077 38.567,49
14/11/2024 1,1120 6,92% 1,0500 1,1320 1,0280 110.723 120.407,38
13/11/2024 1,0400 0,58% 1,0340 1,0400 1,0200 19.340 19.843,33
12/11/2024 1,0340 -0,96% 1,0500 1,0640 1,0260 20.136 20.807,45
11/11/2024 1,0440 -1,32% 1,0700 1,0700 1,0320 23.189 24.310,59
08/11/2024 1,0580 -0,38% 1,0600 1,0700 1,0340 29.332 30.627,74
07/11/2024 1,0620 0,95% 1,0620 1,0780 1,0320 24.261 25.584,44
06/11/2024 1,0520 -2,41% 1,0820 1,0880 1,0360 19.948 21.220,03
05/11/2024 1,0780 2,08% 1,0760 1,0780 1,0560 4.819 5.161,26
04/11/2024 1,0560 -3,30% 1,0220 1,0800 1,0220 22.149 23.516,42
01/11/2024 1,0920 0,37% 1,0900 1,1000 1,0740 23.845 25.823,41
31/10/2024 1,0880 1,30% 1,0100 1,0880 1,0100 5.167 5.539,09
30/10/2024 1,0740 -1,47% 1,0880 1,1000 1,0640 10.148 10.876,85
29/10/2024 1,0900 3,81% 1,0500 1,0900 1,0500 20.713 22.320,36
25/10/2024 1,0500 -3,67% 1,1000 1,1000 1,0500 36.960 39.440,64
24/10/2024 1,0900 -0,91% 1,1040 1,1140 1,0760 42.293 46.162,85
23/10/2024 1,1000 -1,96% 1,1480 1,1500 1,0980 49.245 54.627,36
22/10/2024 1,1220 -1,58% 1,1720 1,1720 1,1220 20.892 23.610,59
21/10/2024 1,1400 -1,72% 1,1600 1,1680 1,1400 25.652 29.571,66
18/10/2024 1,1600 0,00% 1,1600 1,1860 1,1600 40.533 47.591,37
17/10/2024 1,1600 -0,51% 1,1800 1,1800 1,1540 237.366 279.638,28
16/10/2024 1,1660 -1,52% 1,1720 1,1860 1,1600 14.659 17.118,28
15/10/2024 1,1840 1,89% 1,1880 1,1880 1,1520 21.632 25.074,13
14/10/2024 1,1620 0,17% 1,1880 1,1880 1,1520 29.983 34.947,04
11/10/2024 1,1600 -0,34% 1,1900 1,2000 1,1600 27.512 32.143,93
10/10/2024 1,1640 -2,68% 1,2000 1,2100 1,1600 36.217 42.475,22
09/10/2024 1,1960 -0,66% 1,2100 1,2160 1,1800 30.108 36.117,27
08/10/2024 1,2040 -1,79% 1,2300 1,2300 1,1960 20.236 24.433,36
07/10/2024 1,2260 1,32% 1,2300 1,2500 1,2000 107.527 131.877,67
04/10/2024 1,2100 0,00% 1,1920 1,2240 1,1640 963.259 1.139.539,73