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

Μετέωρη η Ευρώπη στον κατά Τραμπ νέο κόσμο

Ζωντανή η τουριστική κίνηση στις γιορτές - Τι προσδοκά η αγορά

Η Τουρκία ελίσσεται στο Κέρας της Αφρικής: Το πετρέλαιο στη Σομαλία και οι νέοι εχθροί

Με συμβιβαστικές διαθέσεις ο Ζελένσκι στο Βερολίνο - Συνεχίζονται τη Δευτέρα οι συνομιλίες

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

ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)

19,7000€

-0,0800 (-0,40 %)
  • Άνοιγμα 19,7800
  • Υψηλό 19,8400
  • Χαμηλό 19,7000
  • Όγκος 75.233
  • Τζίρος 1.489.274 €
  • Πράξεις 154
  • Αγοραστές 19,7000 x 226
  • Πωλητές
  • Κεφαλαιοποίηση 651.383.179 €
  • Υψηλό Εβδ. 20,0000
  • Υψηλό Μήνα 20,0000
  • Υψηλό 52 εβδ. 20,7500
  • Χαμηλό Εβδ. 19,3000
  • Χαμηλό Μήνα 18,2200
  • Χαμηλό 52 εβδ. 13,8000
  • Αρ. Μετοχών 33.065.136

Ιστορικά κλεισίματα μετοχής κρι

/finance/exporthistorycloses?symbol=%CE%BA%CF%81%CE%B9&key=-384355666
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 19,7000 -0,40% 19,7800 19,8400 19,7000 75.233 1.489.274,44
11/12/2025 19,7800 0,41% 19,9600 19,9600 19,6600 21.135 417.636,70
10/12/2025 19,7000 1,65% 20,0000 20,0000 19,3600 20.777 405.749,14
09/12/2025 19,3800 0,31% 19,3200 19,4600 19,3200 22.700 439.968,44
08/12/2025 19,3200 0,10% 19,3000 19,3400 19,3000 46.978 907.516,00
05/12/2025 19,3000 0,52% 19,2000 19,3400 19,2000 17.859 344.873,20
04/12/2025 19,2000 -0,52% 19,3400 19,4400 19,1200 52.824 1.020.210,98
03/12/2025 19,3000 1,15% 19,7000 19,7000 19,1400 50.169 969.213,62
02/12/2025 19,0800 -0,52% 19,0000 19,2000 18,9800 10.107 192.179,18
01/12/2025 19,1800 0,84% 19,2000 19,4000 18,9600 7.890 151.271,58
28/11/2025 19,0200 -2,46% 19,6000 19,6400 19,0200 9.967 193.489,54
27/11/2025 19,5000 0,41% 19,4400 19,7800 19,4000 8.725 171.314,42
26/11/2025 19,4200 2,21% 18,9000 19,9000 18,8800 13.002 249.129,90
25/11/2025 19,0000 1,50% 19,5000 19,5000 18,6600 18.175 343.007,84
24/11/2025 18,7200 -0,21% 18,8000 19,0000 18,6200 13.647 256.435,68
21/11/2025 18,7600 0,00% 18,5000 19,5200 18,2200 61.932 1.157.447,02
20/11/2025 18,7600 0,86% 18,9800 19,0000 18,4400 12.367 231.554,80
19/11/2025 18,6000 0,43% 18,5200 19,0200 18,4000 13.116 244.381,18
18/11/2025 18,5200 -6,46% 19,7400 19,7400 18,5200 17.058 324.951,52
17/11/2025 19,8000 0,10% 19,9400 19,9400 19,5400 13.505 266.065,02
14/11/2025 19,7800 1,75% 19,3600 19,8000 19,3400 73.979 1.442.962,68
13/11/2025 19,4400 0,73% 19,4000 19,5000 19,2600 19.235 373.934,50
12/11/2025 19,3000 0,73% 19,2000 19,4000 19,1400 18.374 353.940,92
11/11/2025 19,1600 0,84% 19,0000 19,2000 19,0000 16.643 318.116,22
10/11/2025 19,0000 0,96% 18,8600 19,1400 18,7200 32.668 618.207,60
07/11/2025 18,8200 -2,99% 19,4200 19,4600 18,7000 22.301 425.989,72
06/11/2025 19,4000 -1,42% 19,6600 19,6600 19,2400 12.229 238.139,38
05/11/2025 19,6800 0,41% 19,7000 19,7000 19,5600 12.143 238.094,38
04/11/2025 19,6000 -0,51% 19,7000 19,7000 19,3200 45.227 885.907,16
03/11/2025 19,7000 0,00% 19,8000 19,8000 19,1200 49.496 972.484,40
31/10/2025 19,7000 1,23% 19,4600 19,8200 19,2600 23.888 468.917,88
30/10/2025 19,4600 -0,92% 19,6000 19,6000 19,3800 12.929 251.361,94
29/10/2025 19,6400 3,04% 19,0600 19,7400 19,0600 59.468 1.145.605,50
27/10/2025 19,0600 0,11% 19,0200 19,1000 18,9600 31.383 597.571,58
24/10/2025 19,0400 -0,10% 19,0000 19,1000 19,0000 16.849 320.823,22
23/10/2025 19,0600 0,74% 18,8600 19,1400 18,8400 87.511 1.658.589,10
22/10/2025 18,9200 0,42% 18,5400 18,9200 18,5400 26.782 502.208,84
21/10/2025 18,8400 1,40% 18,6600 19,0200 18,5000 49.313 928.816,58
20/10/2025 18,5800 2,09% 18,2000 18,5800 18,1000 20.545 376.678,60
17/10/2025 18,2000 0,78% 18,0600 18,4000 17,8000 30.557 552.219,80
16/10/2025 18,0600 0,33% 17,9200 18,2200 17,9000 32.666 589.900,90
15/10/2025 18,0000 0,45% 17,9200 18,0000 17,6400 21.476 383.484,06
14/10/2025 17,9200 0,90% 17,7600 18,0200 17,6600 30.012 534.743,72
13/10/2025 17,7600 1,49% 17,9800 17,9800 17,7000 16.056 285.412,92
10/10/2025 17,5000 0,46% 17,4800 17,5000 17,2000 8.901 154.112,44
09/10/2025 17,4200 1,28% 17,2200 17,4600 17,2000 3.867 66.774,62
08/10/2025 17,2000 -0,58% 17,3400 17,4000 17,0400 32.666 560.508,54
07/10/2025 17,3000 0,35% 17,4200 17,4200 17,1400 12.948 223.483,30
06/10/2025 17,2400 -1,26% 17,4800 17,8000 17,2000 6.451 112.200,88
03/10/2025 17,4600 1,04% 17,4200 17,9800 17,3200 17.055 300.107,50
02/10/2025 17,2800 -2,59% 17,7800 17,8400 17,2800 16.055 282.410,70
01/10/2025 17,7400 -1,44% 18,3200 18,3200 17,7400 49.978 896.851,04
30/9/2025 18,0000 0,78% 17,9200 18,2000 17,8000 76.380 1.369.968,28
29/9/2025 17,8600 4,08% 17,3000 18,1600 17,2800 108.521 1.926.090,46
26/9/2025 17,1600 0,35% 17,2800 17,3800 17,0000 25.695 440.504,74
25/9/2025 17,1000 -2,40% 17,4200 17,5400 17,0000 24.021 413.233,38
24/9/2025 17,5200 0,57% 17,6800 17,6800 17,3800 11.934 209.006,34
23/9/2025 17,4200 -1,47% 17,9800 17,9800 17,4200 22.838 403.428,02
22/9/2025 17,6800 0,23% 17,8000 17,8000 17,5200 35.997 635.977,80
19/9/2025 17,6400 -3,82% 18,0000 18,3200 17,5600 39.884 708.460,32
18/9/2025 18,3400 -0,33% 18,4000 18,6000 18,2200 10.690 196.722,02
17/9/2025 18,4000 -0,33% 18,5200 18,5200 18,3800 9.116 168.040,04
16/9/2025 18,4600 0,11% 18,5400 18,6000 18,4000 17.795 329.094,14
15/9/2025 18,4400 -1,50% 18,6400 18,8000 18,4000 39.238 725.399,92
12/9/2025 18,7200 -0,95% 18,9000 19,0200 18,7200 13.157 248.237,00
11/9/2025 18,9000 0,53% 18,8200 18,9800 18,8200 13.360 253.043,38
10/9/2025 18,8000 -0,11% 18,9200 18,9800 18,8000 3.834 72.503,40
09/9/2025 18,8200 -0,95% 19,0000 19,2800 18,7000 13.664 259.720,32
08/9/2025 19,0000 -1,55% 19,4000 19,4000 19,0000 16.019 308.078,20
05/9/2025 19,3000 1,05% 19,0400 19,3800 19,0400 40.182 775.368,84
04/9/2025 19,1000 -0,52% 19,1800 19,3600 19,1000 127.633 2.457.067,58
03/9/2025 19,2000 1,05% 19,2000 19,5800 19,1000 39.633 761.496,76
02/9/2025 19,0000 0,11% 19,1000 19,3000 19,0000 41.793 799.167,06
01/9/2025 18,9800 -1,66% 19,5800 19,5800 18,9200 13.046 249.935,46
29/8/2025 19,3000 -0,72% 19,8000 19,9000 19,2800 33.247 648.055,90
28/8/2025 19,4400 -0,31% 20,1000 20,1000 19,4000 10.697 209.483,16
27/8/2025 19,5000 -0,41% 20,0000 20,0000 19,5000 19.272 378.847,64
26/8/2025 19,5800 -0,20% 19,6200 19,8000 19,5800 14.489 285.147,98
25/8/2025 19,6200 -5,45% 20,4500 20,4500 19,5400 37.642 744.062,77
22/8/2025 20,7500 1,47% 20,4500 20,7500 20,2000 39.729 815.803,05
21/8/2025 20,4500 0,99% 20,0000 20,7000 19,9600 25.776 518.190,94
20/8/2025 20,2500 1,35% 19,9800 20,5000 19,9000 35.349 715.864,93
19/8/2025 19,9800 0,50% 19,8800 19,9800 19,7600 11.341 225.352,70
18/8/2025 19,8800 1,74% 19,5400 19,8800 19,5000 18.532 363.581,84
14/8/2025 19,5400 0,21% 19,5000 19,8000 19,5000 10.747 210.005,52
13/8/2025 19,5000 2,09% 19,3000 19,6000 19,3000 17.562 342.129,42
12/8/2025 19,1000 1,81% 18,7000 19,2600 18,7000 14.597 278.781,36
11/8/2025 18,7600 0,21% 18,9000 18,9200 18,6400 18.874 353.381,56
08/8/2025 18,7200 0,43% 18,6400 19,0600 18,6400 10.554 198.682,68
07/8/2025 18,6400 -0,32% 18,6800 18,8600 18,6400 14.541 273.148,78
06/8/2025 18,7000 0,21% 18,6600 18,7000 18,3800 15.093 281.402,16
05/8/2025 18,6600 1,08% 18,5000 18,7400 18,5000 9.180 171.259,02
04/8/2025 18,4600 -0,75% 18,6000 18,6000 18,4600 3.021 55.996,58
01/8/2025 18,6000 -0,85% 18,7600 18,7600 18,1000 37.103 681.442,94
31/7/2025 18,7600 2,40% 18,4000 18,8000 18,3800 20.393 376.495,28
30/7/2025 18,3200 -0,65% 18,6800 18,6800 18,3200 10.997 202.994,96
29/7/2025 18,4400 -1,07% 18,7200 18,7200 18,3200 22.029 406.538,82
28/7/2025 18,6400 -0,85% 18,8000 18,8000 18,5200 7.525 140.692,94
25/7/2025 18,8000 2,17% 18,2600 18,8000 18,2600 10.862 201.584,14
24/7/2025 18,4000 -0,22% 18,5000 18,6400 18,3200 14.861 274.577,26
23/7/2025 18,4400 0,77% 18,3000 18,6000 18,3000 13.739 252.769,94
22/7/2025 18,3000 -0,54% 18,5000 18,5000 18,3000 6.366 117.241,84
21/7/2025 18,4000 0,55% 18,4800 18,5400 18,3000 7.186 132.110,82
18/7/2025 18,3000 -1,08% 18,7600 18,7600 18,2000 14.237 261.664,90
17/7/2025 18,5000 0,43% 18,7600 18,7600 18,1200 8.643 159.621,66
16/7/2025 18,4200 -1,60% 18,7800 18,7800 18,4000 11.311 210.183,22
15/7/2025 18,7200 1,52% 18,6000 18,7200 18,3800 17.764 328.460,08
14/7/2025 18,4400 -0,32% 18,4000 18,6000 18,4000 11.613 214.551,02
11/7/2025 18,5000 0,00% 18,5000 18,6600 18,4200 8.406 155.820,02
10/7/2025 18,5000 0,98% 18,8000 18,8000 18,4000 8.525 157.653,32
09/7/2025 18,3200 -1,82% 18,7000 18,8000 18,1800 23.323 433.906,08
08/7/2025 18,6600 -0,74% 18,8000 18,8000 18,6000 15.516 290.328,12
07/7/2025 18,8000 0,00% 18,8000 18,8400 18,6800 8.050 151.195,58
04/7/2025 18,8000 3,87% 18,1600 18,8000 18,1000 5.857 107.794,60
03/7/2025 18,1000 0,56% 18,0000 18,1200 17,9000 22.372 404.586,22
02/7/2025 18,0000 -2,60% 18,4800 18,6000 17,9800 12.623 229.764,22
01/7/2025 18,4800 -2,33% 18,8400 18,8800 18,3800 6.354 117.756,98
30/6/2025 18,9200 0,21% 18,9000 19,0800 18,6000 4.191 79.308,86
27/6/2025 18,8800 0,11% 18,8600 18,9000 18,6400 7.665 144.022,72
26/6/2025 18,8600 4,66% 18,8000 18,9000 18,2400 24.189 449.941,24
25/6/2025 18,0200 -1,64% 18,9000 18,9000 18,0000 32.921 598.413,76
24/6/2025 18,3200 0,11% 18,3000 18,5800 18,1600 16.430 302.132,94
23/6/2025 18,3000 4,57% 17,4000 18,4400 17,2000 27.204 483.731,88
20/6/2025 17,5000 1,16% 17,3000 17,8000 17,2000 19.799 343.634,50
19/6/2025 17,3000 0,58% 17,0400 18,0400 17,0400 17.430 306.133,42
18/6/2025 17,2000 2,75% 16,9600 17,7200 16,9600 31.106 532.908,42
17/6/2025 16,7400 -0,71% 16,9400 16,9800 16,6400 20.567 346.898,08
16/6/2025 16,8600 -0,24% 16,9000 17,2000 16,7800 15.567 262.874,94
13/6/2025 16,9000 -0,59% 16,9000 17,0000 16,6800 14.698 248.197,08
12/6/2025 17,0000 -1,05% 16,9200 17,2000 16,9200 10.503 178.918,86
11/6/2025 17,1800 -0,12% 17,2000 17,3400 16,9600 12.194 210.113,12
10/6/2025 17,2000 0,47% 17,4200 17,4200 17,0600 13.664 234.772,38
06/6/2025 17,1200 1,06% 16,9200 17,4000 16,9200 6.104 104.743,06
05/6/2025 16,9400 -0,12% 17,0000 17,3600 16,7800 15.206 259.323,20
04/6/2025 16,9600 -2,53% 17,5000 17,5000 16,9600 21.726 375.728,54
03/6/2025 17,4000 0,12% 17,3000 17,5000 17,1600 8.904 154.121,82
02/6/2025 17,3800 0,00% 17,3800 17,5000 17,3000 16.785 292.633,52
30/5/2025 17,3800 -2,91% 18,0000 18,0000 17,2200 8.246 145.691,86
29/5/2025 17,9000 -0,56% 18,1800 18,1800 17,9000 7.987 143.182,18
28/5/2025 18,0000 0,00% 18,1800 18,1800 17,9000 10.047 180.234,28
27/5/2025 18,0000 0,11% 18,0000 18,1800 17,8800 19.567 353.024,50
26/5/2025 17,9800 3,93% 17,3000 18,0000 17,3000 8.630 153.352,70
23/5/2025 17,3000 -1,26% 17,5200 17,6400 17,0600 15.003 260.287,94
22/5/2025 17,5200 -2,67% 18,0000 18,0000 17,4800 7.749 136.268,26
21/5/2025 18,0000 0,78% 17,8600 18,1000 17,8000 15.622 280.590,96
20/5/2025 17,8600 1,71% 17,5600 17,9600 17,5600 15.448 274.492,34
19/5/2025 17,5600 0,57% 17,6000 17,7600 17,4800 13.779 242.037,68
16/5/2025 17,4600 1,28% 17,4000 17,7400 17,2000 19.253 337.126,22
15/5/2025 17,2400 0,70% 17,1200 17,4600 17,0000 9.975 171.321,90
14/5/2025 17,1200 -0,47% 17,4400 17,4400 16,9600 10.842 185.473,68
13/5/2025 17,2000 1,78% 16,9000 17,4800 16,8200 24.686 419.980,10
12/5/2025 16,9000 1,32% 16,7000 17,3200 16,7000 39.346 667.290,02
09/5/2025 16,6800 1,34% 16,6600 16,6800 16,4600 8.053 133.748,12
08/5/2025 16,4600 1,73% 16,2400 16,6000 16,1000 26.073 425.285,70
07/5/2025 16,1800 2,15% 15,8400 16,2400 15,8000 17.269 277.123,40
06/5/2025 15,8400 -0,50% 15,9000 15,9600 15,6600 19.846 313.327,62
05/5/2025 15,9200 2,58% 15,6000 15,9200 15,5200 12.824 201.455,32
02/5/2025 15,5200 1,84% 15,6400 15,6400 15,2800 6.346 97.970,06
30/4/2025 15,2400 -0,39% 15,5000 15,6600 15,2400 9.346 143.989,50
29/4/2025 15,3000 2,00% 15,1000 15,4000 15,1000 11.267 171.922,80
28/4/2025 15,0000 2,32% 14,7400 15,1800 14,6000 21.627 322.482,02
25/4/2025 14,6600 1,10% 14,5200 14,7400 14,4800 12.276 179.874,12
24/4/2025 14,5000 -0,55% 14,5400 14,7800 14,4800 15.083 219.876,40
23/4/2025 14,5800 -0,82% 14,8000 14,9000 14,5400 11.893 174.181,22
22/4/2025 14,7000 -1,34% 14,9000 15,0000 14,6800 9.789 145.334,12
17/4/2025 14,9000 2,48% 14,7600 14,9600 14,4800 7.485 109.720,66
16/4/2025 14,5400 -2,68% 14,9400 15,0000 14,5400 26.267 386.814,22
15/4/2025 14,9400 1,63% 14,8600 15,1600 14,8000 16.510 246.830,70
14/4/2025 14,7000 -2,39% 15,7000 15,7000 14,6400 28.302 421.046,12
11/4/2025 15,0600 0,00% 15,5000 15,5000 14,9800 20.067 302.719,04
10/4/2025 15,0600 3,43% 15,0000 16,2000 15,0000 12.684 194.838,76
09/4/2025 14,5600 1,11% 14,4000 14,9000 14,3000 21.582 314.056,02
08/4/2025 14,4000 3,30% 13,9400 15,2000 13,9400 31.580 471.104,34
07/4/2025 13,9400 -9,77% 14,5400 14,5800 13,8000 28.499 404.622,12
04/4/2025 15,4500 -0,96% 15,3000 15,6500 14,8500 21.116 320.544,60
03/4/2025 15,6000 -3,70% 15,9000 16,2000 15,5000 15.047 237.145,10
02/4/2025 16,2000 0,00% 16,3000 16,3500 16,1000 12.259 198.914,35
01/4/2025 16,2000 0,93% 16,3000 16,3000 16,1500 15.833 256.666,35
31/3/2025 16,0500 -1,83% 16,3500 16,3500 15,9000 8.800 142.840,15
28/3/2025 16,3500 -0,30% 16,4000 16,5000 16,1500 9.087 148.956,45
27/3/2025 16,4000 -0,61% 16,5000 16,5000 16,1500 8.896 144.605,25
26/3/2025 16,5000 3,13% 15,6500 16,5000 15,6500 11.541 184.392,65
24/3/2025 16,0000 0,31% 15,8000 16,0000 15,8000 10.175 161.959,90
21/3/2025 15,9500 0,31% 16,0000 16,0000 15,6500 12.687 201.459,20
20/3/2025 15,9000 -0,62% 15,7500 16,0000 15,6000 11.926 189.157,85
19/3/2025 16,0000 -3,32% 16,4500 16,5500 15,6000 43.886 703.777,70
18/3/2025 16,5500 1,53% 16,5000 16,5500 16,1500 21.597 354.450,00
17/3/2025 16,3000 1,56% 15,9000 16,5000 15,9000 13.553 220.823,55
14/3/2025 16,0500 3,55% 15,5500 16,0500 15,5000 20.165 317.957,15
13/3/2025 15,5000 0,65% 15,2000 15,5500 15,2000 20.111 309.975,85
12/3/2025 15,4000 3,01% 14,9500 15,6000 14,9500 20.752 319.369,60
11/3/2025 14,9500 -3,55% 15,4000 15,5000 14,9500 15.501 234.285,65
10/3/2025 15,5000 0,00% 15,9000 15,9000 15,4000 11.884 185.191,65
07/3/2025 15,5000 2,31% 15,5500 15,8000 15,2000 20.057 311.529,35
06/3/2025 15,1500 -4,72% 16,0000 16,0000 15,1500 16.077 249.653,85
05/3/2025 15,9000 -1,24% 16,1000 16,1000 15,5500 23.531 370.382,60
04/3/2025 16,1000 -3,01% 16,5000 16,6500 15,9000 19.076 310.193,70
28/2/2025 16,6000 1,84% 16,2500 16,6000 16,2500 10.249 167.438,05
27/2/2025 16,3000 0,31% 16,5000 16,5000 16,2500 12.803 208.383,60
26/2/2025 16,2500 0,31% 16,3000 16,4000 16,2000 14.274 232.938,30
25/2/2025 16,2000 -0,31% 16,2500 16,4000 16,2000 20.289 330.702,95
24/2/2025 16,2500 -1,52% 16,5000 16,8000 16,2500 15.950 261.852,05
21/2/2025 16,5000 -0,60% 16,8000 16,8000 16,4500 8.958 148.536,50
20/2/2025 16,6000 2,15% 16,0000 16,8500 16,0000 11.401 188.244,20
19/2/2025 16,2500 -2,11% 16,8500 16,8500 16,2000 16.335 271.415,05
18/2/2025 16,6000 -2,06% 16,9000 16,9000 16,6000 6.865 114.800,70
17/2/2025 16,9500 2,11% 16,7500 16,9500 16,5000 13.138 217.673,60
14/2/2025 16,6000 -0,90% 16,8500 16,8500 16,5500 11.371 189.680,35
13/2/2025 16,7500 0,00% 16,7000 16,7500 16,5500 14.498 241.598,90
12/2/2025 16,7500 2,13% 16,5500 16,8500 16,4500 17.732 293.977,00
11/2/2025 16,4000 0,00% 16,6500 16,7000 16,2500 22.059 362.684,00
10/2/2025 16,4000 1,23% 16,5000 16,6000 16,2000 16.224 264.625,70
07/2/2025 16,2000 0,00% 16,4500 16,9000 16,1000 26.208 429.054,20
06/2/2025 16,2000 0,00% 16,1000 16,2500 16,1000 13.547 218.581,80
05/2/2025 16,2000 1,25% 16,0000 16,2000 15,7500 17.198 274.909,45
04/2/2025 16,0000 -1,54% 16,0000 16,2000 15,8500 23.838 382.038,45
03/2/2025 16,2500 1,25% 16,1000 16,3000 15,8500 26.402 424.507,25
31/1/2025 16,0500 1,58% 15,8000 16,1000 15,8000 20.451 326.855,60
30/1/2025 15,8000 1,61% 15,6500 15,9000 15,6000 12.371 194.583,80
29/1/2025 15,5500 0,32% 15,8000 15,8500 15,5500 17.493 275.089,40
28/1/2025 15,5000 0,32% 15,4500 15,8000 15,4500 32.467 508.454,60
27/1/2025 15,4500 -1,59% 15,7500 15,7500 15,4500 10.716 167.424,90
24/1/2025 15,7000 -0,32% 15,8500 15,8500 15,6500 22.363 351.722,60
23/1/2025 15,7500 -1,56% 16,0000 16,0000 15,6000 14.370 227.725,55
22/1/2025 16,0000 0,00% 16,0000 16,0500 15,9000 13.619 217.718,50
21/1/2025 16,0000 0,00% 15,9500 16,0000 15,8500 15.069 240.474,75
20/1/2025 16,0000 0,31% 15,9500 16,0000 15,8500 17.725 282.514,65
17/1/2025 15,9500 0,63% 15,8500 15,9500 15,8500 25.394 402.905,08
16/1/2025 15,8500 -0,31% 15,9500 15,9500 15,6500 10.234 161.691,60
15/1/2025 15,9000 0,63% 15,8500 15,9500 15,6000 25.925 408.974,80
14/1/2025 15,8000 -0,63% 15,9500 16,0000 15,7000 35.556 567.312,25
13/1/2025 15,9000 0,63% 15,8000 16,0000 15,7500 12.975 205.740,55
10/1/2025 15,8000 -1,25% 16,0000 16,0500 15,6000 14.821 235.601,15
09/1/2025 16,0000 -1,54% 15,9500 16,1500 15,6500 17.089 271.395,40
08/1/2025 16,2500 3,50% 15,7000 16,2500 15,7000 14.872 236.444,75
07/1/2025 15,7000 0,96% 15,9000 15,9000 15,7000 14.162 223.377,00
03/1/2025 15,5500 0,97% 15,4000 15,7000 15,3000 12.083 187.156,30
02/1/2025 15,4000 2,67% 15,3000 15,4000 15,2000 12.412 190.396,40
31/12/2024 15,0000 1,35% 14,9500 15,1000 14,9500 10.490 157.290,70
30/12/2024 14,8000 -1,33% 14,9500 15,0000 14,7500 23.625 351.769,30
27/12/2024 15,0000 0,33% 15,0000 15,2000 14,8000 18.156 271.972,80
24/12/2024 14,9500 0,00% 15,3000 15,3000 14,9500 8.506 128.937,50
23/12/2024 14,9500 -2,61% 15,3000 15,3000 14,9500 8.506 128.937,50
20/12/2024 15,3500 0,33% 15,1500 15,3500 15,0000 16.959 249.090,60
19/12/2024 15,3000 -0,33% 15,2000 15,3500 15,0500 30.933 472.067,75
18/12/2024 15,3500 3,02% 15,1000 15,3500 14,8000 33.553 505.405,65
17/12/2024 14,9000 -1,97% 15,2000 15,2000 14,9000 11.149 167.536,90
16/12/2024 15,2000 0,00% 15,2000 15,2500 14,6500 6.678 100.742,25
13/12/2024 15,2000 1,00% 15,1500 15,3000 15,0500 27.965 424.806,30
12/12/2024 15,0500 0,67% 15,0500 15,1000 15,0000 9.803 147.760,25
11/12/2024 14,9500 -2,29% 15,2500 15,3000 14,9500 15.138 230.532,15
10/12/2024 15,3000 -0,33% 15,3500 15,3500 15,1000 10.784 163.716,70
09/12/2024 15,3500 0,66% 15,4000 15,6000 15,3000 12.588 194.672,60
06/12/2024 15,2500 -0,33% 15,2500 15,4500 15,2000 15.928 244.038,30
05/12/2024 15,3000 1,66% 15,3000 15,7500 15,1000 35.492 548.367,05
04/12/2024 15,0500 3,79% 14,6500 15,2500 14,5000 46.464 693.210,80
03/12/2024 14,5000 2,47% 14,3500 14,6000 14,2500 10.353 149.313,70
02/12/2024 14,1500 -1,05% 14,4500 14,5500 14,1500 9.689 139.707,85
29/11/2024 14,3000 -0,35% 14,4000 14,4500 14,2000 11.056 158.152,75
28/11/2024 14,3500 0,35% 14,3000 14,7000 14,2000 13.287 191.227,25
27/11/2024 14,3000 1,42% 14,4000 14,4000 13,9000 40.148 564.313,55
26/11/2024 14,1000 -1,40% 14,4500 14,4500 13,8500 16.539 232.344,15
25/11/2024 14,3000 0,00% 14,4000 14,4000 14,0000 11.358 161.166,30
22/11/2024 14,3000 -0,35% 14,5000 14,5000 13,8500 9.892 138.884,05
21/11/2024 14,3500 3,99% 13,9500 14,3500 13,8500 25.849 359.281,25
20/11/2024 13,8000 3,37% 13,7500 13,9500 13,4500 17.087 233.618,20
19/11/2024 13,3500 -4,98% 14,2500 14,2500 13,0000 53.752 720.604,30
18/11/2024 14,0500 -2,43% 14,5000 14,5500 13,7000 23.527 334.334,05
15/11/2024 14,4000 -2,37% 14,3500 14,6500 14,3500 16.278 235.854,90
14/11/2024 14,7500 -0,67% 14,8500 14,8500 14,5000 20.004 293.473,30
13/11/2024 14,8500 4,21% 14,2500 14,8500 14,2500 70.668 1.015.991,85
12/11/2024 14,2500 1,79% 14,1000 14,3000 14,1000 18.243 258.336,70
11/11/2024 14,0000 -0,71% 14,2000 14,2500 14,0000 11.960 169.395,55
08/11/2024 14,1000 0,00% 14,1000 14,2000 14,0000 17.132 240.864,30
07/11/2024 14,1000 -0,70% 14,1000 14,1500 14,0000 41.713 586.008,75
06/11/2024 14,2000 4,03% 13,8000 14,2000 13,8000 32.671 453.407,45
05/11/2024 13,6500 0,00% 13,7000 13,8000 13,6000 20.624 282.098,70
04/11/2024 13,6500 0,37% 13,8500 13,9000 13,6500 11.206 155.199,55
01/11/2024 13,6000 -2,16% 13,8500 13,9500 13,6000 9.028 124.904,05
31/10/2024 13,9000 0,36% 13,9500 14,0500 13,8000 17.409 242.342,30
30/10/2024 13,8500 -2,12% 14,0500 14,1000 13,8000 19.010 265.051,70
29/10/2024 14,1500 1,43% 14,2000 14,5500 13,8500 49.253 698.498,10
25/10/2024 13,9500 3,72% 13,5500 14,0000 13,5000 31.882 438.175,00
24/10/2024 13,4500 -0,37% 13,5000 13,5500 13,3500 17.809 239.619,30
23/10/2024 13,5000 0,37% 13,4500 13,5000 13,3000 24.419 327.216,55
22/10/2024 13,4500 1,89% 13,3000 13,4500 13,2500 14.449 192.764,75
21/10/2024 13,2000 0,38% 13,2000 13,3500 13,1000 13.928 184.485,45
18/10/2024 13,1500 0,38% 13,1000 13,4000 13,0500 23.245 305.254,85
17/10/2024 13,1000 0,00% 13,2000 13,2500 13,0500 11.589 152.346,50
16/10/2024 13,1000 -0,38% 13,4500 13,4500 13,0000 25.211 331.779,05
15/10/2024 13,1500 0,00% 13,1000 13,1500 12,9500 15.820 206.851,30
14/10/2024 13,1500 -0,38% 13,2000 13,2000 13,0500 10.826 142.281,85
11/10/2024 13,2000 1,54% 13,2000 13,2000 13,0500 17.900 234.802,40
10/10/2024 13,0000 -0,76% 13,0500 13,1000 12,9000 24.739 321.701,00
09/10/2024 13,1000 0,38% 13,1000 13,3000 13,1000 21.289 280.582,00
08/10/2024 13,0500 0,00% 13,2000 13,2500 12,9500 23.151 303.269,35
07/10/2024 13,0500 -0,38% 13,0500 13,1000 12,8500 17.805 231.331,60
04/10/2024 13,1000 2,34% 13,0000 13,2000 12,7500 34.571 450.540,95
03/10/2024 12,8000 -3,03% 13,3500 13,3500 12,5500 33.612 440.708,90
02/10/2024 13,2000 0,00% 13,4500 13,4500 13,2000 25.640 342.555,90