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

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,5800€

0,0000 (0,00 %)
  • Άνοιγμα 2,5800
  • Υψηλό 2,5800
  • Χαμηλό 2,5800
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές 2,5100 x 500
  • Πωλητές 2,5600 x 1.062
  • Κεφαλαιοποίηση 11.402.609 €
  • Υψηλό Εβδ. 2,5900
  • Υψηλό Μήνα 2,5900
  • Υψηλό 52 εβδ. 2,9200
  • Χαμηλό Εβδ. 2,5200
  • Χαμηλό Μήνα 2,4000
  • Χαμηλό 52 εβδ. 1,9400
  • Αρ. Μετοχών 4.419.616

Ιστορικά κλεισίματα μετοχής μεντι

/finance/exporthistorycloses?symbol=%CE%BC%CE%B5%CE%BD%CF%84%CE%B9&key=1705901506
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 2,5800 0,00% 2,5800 2,5800 2,5800 ,00
12/12/2025 2,5800 0,39% 2,5700 2,5900 2,5600 9.600 24.747,00
11/12/2025 2,5700 1,18% 2,5400 2,5800 2,5400 5.534 14.200,82
10/12/2025 2,5400 -0,39% 2,5500 2,5500 2,5400 1.360 3.467,40
09/12/2025 2,5500 -0,39% 2,5600 2,5600 2,5200 1.780 4.511,24
08/12/2025 2,5600 0,79% 2,5500 2,5700 2,5500 3.500 8.965,00
05/12/2025 2,5400 1,60% 2,4800 2,5700 2,4800 6.748 17.183,26
04/12/2025 2,5000 0,81% 2,5000 2,5000 2,5000 997 2.492,50
03/12/2025 2,4800 -2,36% 2,5300 2,5300 2,4800 2.368 5.925,64
02/12/2025 2,5400 0,79% 2,5300 2,5400 2,5300 1.017 2.581,78
01/12/2025 2,5200 1,20% 2,5200 2,5200 2,5200 4.229 10.657,08
28/11/2025 2,4900 -0,40% 2,5000 2,5000 2,4900 1.540 3.836,60
27/11/2025 2,5000 -0,40% 2,4600 2,5100 2,4500 2.064 5.150,50
26/11/2025 2,5100 -0,40% 2,5200 2,5200 2,4600 1.706 4.250,49
25/11/2025 2,5200 0,80% 2,5200 2,5200 2,4800 1.034 2.586,14
24/11/2025 2,5000 1,63% 2,5000 2,5000 2,5000 6.300 15.750,00
21/11/2025 2,4600 -0,81% 2,4900 2,5000 2,4500 1.000 2.475,91
20/11/2025 2,4800 -0,80% 2,4300 2,4800 2,4000 2.318 5.594,91
19/11/2025 2,5000 3,31% 2,4500 2,5000 2,4500 1.905 4.667,50
18/11/2025 2,4200 -3,20% 2,4400 2,4500 2,4000 2.942 7.150,74
17/11/2025 2,5000 0,00% 2,5500 2,5500 2,4800 2.004 5.044,98
14/11/2025 2,5000 0,00% 2,5000 2,5000 2,5000 ,00
13/11/2025 2,5000 -0,40% 2,5100 2,5200 2,5000 8.654 21.698,36
12/11/2025 2,5100 -0,79% 2,5500 2,5500 2,4800 1.900 4.766,20
11/11/2025 2,5300 -0,78% 2,5300 2,5300 2,5300 1.000 2.530,00
10/11/2025 2,5500 2,00% 2,5000 2,5500 2,4700 1.000 2.505,00
07/11/2025 2,5000 0,00% 2,5000 2,5000 2,4500 899 2.239,50
06/11/2025 2,5000 -1,96% 2,5500 2,5500 2,4700 2.427 6.076,75
05/11/2025 2,5500 0,00% 2,5400 2,5900 2,5000 5.700 14.542,60
04/11/2025 2,5500 0,00% 2,5500 2,5500 2,5500 ,00
03/11/2025 2,5500 0,39% 2,5500 2,5500 2,5100 1.145 2.911,75
31/10/2025 2,5400 1,20% 2,5700 2,5700 2,4900 4.555 11.449,95
30/10/2025 2,5100 -2,33% 2,5400 2,5500 2,5100 2.850 7.194,50
29/10/2025 2,5700 -2,65% 2,6000 2,6000 2,5500 2.810 7.231,00
27/10/2025 2,6400 1,93% 2,6500 2,6500 2,6200 505 1.330,75
24/10/2025 2,5900 -0,38% 2,6000 2,6000 2,5000 2.849 7.211,41
23/10/2025 2,6000 0,00% 2,6000 2,6000 2,6000 738 1.918,80
22/10/2025 2,6000 2,77% 2,4700 2,6100 2,4700 14.409 37.178,68
21/10/2025 2,5300 0,40% 2,5000 2,5400 2,4700 2.502 6.226,88
20/10/2025 2,5200 1,61% 2,4300 2,5300 2,4300 500 1.221,15
17/10/2025 2,4800 -2,75% 2,5000 2,5000 2,4300 1.948 4.837,00
16/10/2025 2,5500 0,00% 2,4600 2,5500 2,4500 8.027 20.041,19
15/10/2025 2,5500 2,41% 2,4900 2,5600 2,4600 14.560 36.406,60
14/10/2025 2,4900 -2,35% 2,4900 2,4900 2,4600 420 1.045,20
13/10/2025 2,5500 0,00% 2,5700 2,6000 2,5500 5.270 13.597,04
10/10/2025 2,5500 1,19% 2,5600 2,5600 2,4600 1.861 4.636,15
09/10/2025 2,5200 1,20% 2,5000 2,5400 2,5000 1.829 4.587,28
08/10/2025 2,4900 1,63% 2,5100 2,5100 2,4900 1.960 4.890,65
07/10/2025 2,4500 -1,61% 2,4600 2,5200 2,4300 3.576 8.752,39
06/10/2025 2,4900 -3,11% 2,5000 2,5600 2,4700 2.314 5.774,22
03/10/2025 2,5700 -1,91% 2,5600 2,6000 2,4600 3.364 8.469,12
02/10/2025 2,6200 2,34% 2,6300 2,6300 2,6100 6 15,72
01/10/2025 2,5600 -1,92% 2,6100 2,6300 2,5500 2.015 5.219,25
30/9/2025 2,6100 2,35% 2,6100 2,6300 2,5500 16.364 42.515,40
29/9/2025 2,5500 1,19% 2,5200 2,5800 2,4500 1.104 2.749,66
26/9/2025 2,5200 -1,18% 2,5100 2,5200 2,4500 1.650 4.116,58
25/9/2025 2,5500 0,79% 2,5500 2,5500 2,5500 4 10,20
24/9/2025 2,5300 4,98% 2,4900 2,5900 2,4900 9.054 22.732,80
23/9/2025 2,4100 -0,82% 2,4200 2,5200 2,4100 1.521 3.668,83
22/9/2025 2,4300 -2,41% 2,4600 2,5300 2,4300 1.001 2.434,01
19/9/2025 2,4900 0,00% 2,4500 2,4900 2,4500 803 1.977,59
18/9/2025 2,4900 -0,40% 2,4900 2,4900 2,4900 50 124,50
17/9/2025 2,5000 -1,19% 2,4800 2,5100 2,4400 2.028 5.050,90
16/9/2025 2,5300 0,00% 2,5300 2,5300 2,5300 ,00
15/9/2025 2,5300 -1,56% 2,5700 2,5800 2,5300 950 2.443,01
12/9/2025 2,5700 1,98% 2,5500 2,5800 2,4700 3.070 7.720,47
11/9/2025 2,5200 0,00% 2,5000 2,5400 2,4700 1.862 4.646,66
10/9/2025 2,5200 1,20% 2,4900 2,5200 2,4900 556 1.386,12
09/9/2025 2,4900 2,47% 2,4500 2,4900 2,4200 4.300 10.510,54
08/9/2025 2,4300 -2,41% 2,4500 2,4500 2,4300 2.460 5.984,38
05/9/2025 2,4900 1,22% 2,4900 2,4900 2,4900 16 39,84
04/9/2025 2,4600 -2,77% 2,5500 2,5600 2,4600 1.760 4.377,67
03/9/2025 2,5300 0,80% 2,5300 2,5700 2,4700 4.662 11.746,16
02/9/2025 2,5100 -1,18% 2,5900 2,5900 2,4800 3.721 9.306,35
01/9/2025 2,5400 -3,05% 2,6400 2,6400 2,5300 3.897 9.961,79
29/8/2025 2,6200 0,77% 2,6100 2,6300 2,5600 1.816 4.718,43
28/8/2025 2,6000 0,00% 2,6500 2,6500 2,5700 4.489 11.610,06
27/8/2025 2,6000 -1,14% 2,6800 2,6800 2,6000 3.402 8.879,90
26/8/2025 2,6300 -1,50% 2,6600 2,6600 2,6000 9.441 24.780,08
25/8/2025 2,6700 -0,74% 2,6600 2,7300 2,6500 14.331 38.690,58
22/8/2025 2,6900 -0,74% 2,7000 2,7100 2,6600 14.537 39.104,20
21/8/2025 2,7100 -3,21% 2,8400 2,8600 2,7000 15.382 42.633,99
20/8/2025 2,8000 2,56% 2,7000 2,8300 2,7000 15.418 42.694,29
19/8/2025 2,7300 -1,80% 2,7800 2,7900 2,7000 10.602 29.002,79
18/8/2025 2,7800 -3,14% 2,9000 2,9000 2,7700 15.817 44.921,37
14/8/2025 2,8700 3,24% 2,7800 2,9200 2,7800 92.885 267.053,54
13/8/2025 2,7800 5,70% 2,6300 2,7800 2,6300 96.048 260.434,41
12/8/2025 2,6300 0,38% 2,6200 2,6300 2,5600 8.776 22.938,98
11/8/2025 2,6200 0,77% 2,6000 2,6400 2,5500 13.562 35.344,58
08/8/2025 2,6000 0,00% 2,6000 2,6000 2,5100 11.844 30.623,34
07/8/2025 2,6000 6,12% 2,4800 2,6100 2,4800 60.339 154.539,86
06/8/2025 2,4500 2,94% 2,3800 2,4800 2,3400 36.474 88.483,03
05/8/2025 2,3800 0,00% 2,3800 2,3800 2,3800 500 1.190,00
04/8/2025 2,3800 3,03% 2,3700 2,3800 2,3100 1.912 4.461,64
01/8/2025 2,3100 -1,28% 2,4000 2,4000 2,2900 6.351 14.719,28
31/7/2025 2,3400 -2,50% 2,3500 2,3800 2,3400 5.325 12.523,67
30/7/2025 2,4000 0,00% 2,3500 2,4000 2,3400 1.010 2.376,80
29/7/2025 2,4000 0,00% 2,3600 2,4300 2,3600 5.923 14.200,18
28/7/2025 2,4000 0,42% 2,3900 2,4000 2,3500 2.735 6.463,15
25/7/2025 2,3900 0,42% 2,4000 2,4100 2,3800 375 896,25
24/7/2025 2,3800 -0,42% 2,4000 2,4000 2,3800 984 2.355,01
23/7/2025 2,3900 -2,05% 2,3900 2,4400 2,3700 5.382 12.973,59
22/7/2025 2,4400 0,41% 2,4200 2,4500 2,3700 11.481 27.806,88
21/7/2025 2,4300 2,10% 2,3800 2,4500 2,3800 13.258 32.203,51
18/7/2025 2,3800 3,93% 2,3000 2,3900 2,2900 11.957 28.135,38
17/7/2025 2,2900 0,44% 2,2900 2,3000 2,2500 1.723 3.905,31
16/7/2025 2,2800 -0,87% 2,2600 2,3000 2,2300 882 1.973,80
15/7/2025 2,3000 0,00% 2,3000 2,3000 2,3000 263 604,90
14/7/2025 2,3000 0,88% 2,2600 2,3000 2,2600 628 1.431,15
11/7/2025 2,2800 -0,87% 2,2900 2,2900 2,2100 2.443 5.516,45
10/7/2025 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
09/7/2025 2,3000 -2,54% 2,3700 2,3700 2,3000 200 467,00
08/7/2025 2,3600 0,85% 2,2600 2,3600 2,2600 890 2.070,28
07/7/2025 2,3400 -2,50% 2,3200 2,3700 2,3200 5.215 12.180,56
04/7/2025 2,4000 0,84% 2,3800 2,4000 2,3700 8.958 21.361,30
03/7/2025 2,3800 0,42% 2,3800 2,3800 2,3200 5.645 13.359,37
02/7/2025 2,3700 -0,42% 2,3700 2,3800 2,3300 4.708 11.135,40
01/7/2025 2,3800 0,00% 2,3700 2,3900 2,3700 1.640 3.902,95
30/6/2025 2,3800 0,00% 2,3900 2,4000 2,3500 10.600 25.285,84
27/6/2025 2,3800 -0,42% 2,3900 2,4000 2,3200 2.252 5.359,08
26/6/2025 2,3900 -1,65% 2,4900 2,4900 2,3700 17.161 41.551,42
25/6/2025 2,4300 0,41% 2,4100 2,4500 2,4100 836 2.029,91
24/6/2025 2,4200 2,98% 2,3900 2,4400 2,3600 3.514 8.465,94
23/6/2025 2,3500 -0,84% 2,3400 2,3900 2,3400 1.055 2.475,38
20/6/2025 2,3700 3,04% 2,3400 2,3900 2,3400 563 1.333,92
19/6/2025 2,3000 -2,95% 2,3700 2,3700 2,3000 2.082 4.840,60
18/6/2025 2,3700 0,00% 2,3000 2,3700 2,3000 2.711 6.311,95
17/6/2025 2,3700 -0,84% 2,2900 2,3900 2,2900 1.062 2.516,88
16/6/2025 2,3900 0,84% 2,3100 2,3900 2,3000 847 1.954,50
13/6/2025 2,3700 -0,84% 2,3200 2,3700 2,3000 228 528,68
12/6/2025 2,3900 -0,42% 2,3900 2,3900 2,3900 80 191,20
11/6/2025 2,4000 0,00% 2,3900 2,4100 2,3900 840 2.014,80
10/6/2025 2,4000 0,42% 2,4000 2,4000 2,4000 10 24,00
06/6/2025 2,3900 0,00% 2,3900 2,3900 2,3900 ,00
05/6/2025 2,3900 2,58% 2,3500 2,4000 2,3500 1.505 3.604,16
04/6/2025 2,3300 0,00% 2,3800 2,4000 2,2900 3.975 9.253,91
03/6/2025 2,3300 -1,69% 2,4000 2,4000 2,3200 220 511,90
02/6/2025 2,3700 0,42% 2,4000 2,4000 2,3300 120 280,70
30/5/2025 2,3600 -0,84% 2,3800 2,4000 2,3000 2.893 6.772,94
29/5/2025 2,3800 0,85% 2,3800 2,3800 2,3800 45 107,10
28/5/2025 2,3600 2,16% 2,4000 2,4000 2,3300 1.143 2.676,10
27/5/2025 2,3100 -4,15% 2,3300 2,4300 2,3100 3.151 7.481,94
26/5/2025 2,4100 3,43% 2,4000 2,4200 2,4000 920 2.217,80
23/5/2025 2,3300 -4,12% 2,3500 2,3500 2,3200 1.358 3.159,14
22/5/2025 2,4300 -0,41% 2,3500 2,4300 2,3500 656 1.557,58
21/5/2025 2,4400 0,83% 2,4400 2,4600 2,4300 2.833 7.021,02
20/5/2025 2,4200 0,41% 2,4300 2,4600 2,3800 6.382 15.445,21
19/5/2025 2,4100 7,59% 2,2300 2,4100 2,2300 16.458 38.314,76
16/5/2025 2,2400 2,28% 2,2400 2,2400 2,1700 8.844 19.361,20
15/5/2025 2,1900 -2,23% 2,2100 2,2700 2,1600 8.165 17.950,20
14/5/2025 2,2400 1,36% 2,2100 2,2600 2,2100 1.508 3.372,60
13/5/2025 2,2100 2,31% 2,2200 2,2300 2,1700 2.843 6.204,19
12/5/2025 2,1600 0,93% 2,2300 2,2300 2,1500 2.563 5.556,33
09/5/2025 2,1400 -3,60% 2,2400 2,2400 2,1400 2.310 4.974,80
08/5/2025 2,2200 -0,45% 2,1500 2,2400 2,1500 809 1.775,12
07/5/2025 2,2300 0,45% 2,1300 2,2400 2,1200 1.382 3.031,86
06/5/2025 2,2200 1,83% 2,1400 2,2200 2,1300 1.775 3.793,19
05/5/2025 2,1800 2,83% 2,1200 2,1900 2,1200 3.188 6.856,41
02/5/2025 2,1200 -2,30% 2,1500 2,2000 2,1100 3.768 8.039,86
30/4/2025 2,1700 0,46% 2,1700 2,1800 2,1700 211 458,17
29/4/2025 2,1600 -3,14% 2,1600 2,1600 2,1600 550 1.188,00
28/4/2025 2,2300 7,73% 2,1600 2,2300 2,1400 7.036 15.326,11
25/4/2025 2,0700 -0,96% 2,0900 2,0900 2,0600 1.366 2.822,04
24/4/2025 2,0900 -1,42% 2,1000 2,1400 2,0900 1.350 2.860,94
23/4/2025 2,1200 1,92% 2,1000 2,1200 2,0800 962 2.022,74
22/4/2025 2,0800 1,96% 2,0800 2,0800 2,0800 30 62,40
17/4/2025 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
16/4/2025 2,0400 0,49% 2,0400 2,0400 2,0400 20 40,80
15/4/2025 2,0300 0,50% 2,0400 2,0700 2,0200 3.240 6.620,20
14/4/2025 2,0200 2,02% 1,9800 2,0300 1,9800 170 341,90
11/4/2025 1,9800 0,00% 1,9550 1,9900 1,9400 9.194 18.026,80
10/4/2025 1,9800 1,02% 1,9800 2,1600 1,9800 3.672 7.311,16
09/4/2025 1,9600 -3,92% 2,0400 2,0400 1,9600 5.170 10.346,70
08/4/2025 2,0400 3,55% 1,9850 2,0400 1,9500 2.375 4.698,68
07/4/2025 1,9700 -6,64% 2,0300 2,0600 1,9600 8.070 15.971,20
04/4/2025 2,1100 -3,21% 2,1600 2,1600 2,1100 3.985 8.459,06
03/4/2025 2,1800 -2,68% 2,2000 2,2400 2,1700 2.138 4.667,16
02/4/2025 2,2400 0,45% 2,2000 2,2400 2,1900 453 994,42
01/4/2025 2,2300 -3,04% 2,3000 2,3000 2,1900 1.751 3.838,80
31/3/2025 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
28/3/2025 2,3000 0,44% 2,2500 2,3000 2,2500 2.554 5.849,20
27/3/2025 2,2900 -0,43% 2,2500 2,2900 2,2400 1.423 3.195,17
26/3/2025 2,3000 1,77% 2,2900 2,3100 2,2900 2.436 5.603,44
24/3/2025 2,2600 0,44% 2,2600 2,2800 2,2500 3.000 6.790,00
21/3/2025 2,2500 1,35% 2,2400 2,3000 2,2400 2.594 5.827,00
20/3/2025 2,2200 -3,06% 2,2400 2,2400 2,2200 1.491 3.314,02
19/3/2025 2,2900 0,00% 2,3000 2,3000 2,2900 1.748 4.003,62
18/3/2025 2,2900 1,78% 2,2600 2,2900 2,2600 851 1.927,74
17/3/2025 2,2500 0,00% 2,2900 2,2900 2,2400 1.670 3.750,00
14/3/2025 2,2500 -1,75% 2,2400 2,2800 2,2400 185 418,95
13/3/2025 2,2900 1,78% 2,2500 2,2900 2,2300 1.240 2.798,84
12/3/2025 2,2500 0,90% 2,2000 2,2600 2,2000 2.509 5.597,03
11/3/2025 2,2300 0,00% 2,2300 2,2300 2,2300 ,00
10/3/2025 2,2300 1,36% 2,1800 2,2300 2,1800 3.648 8.045,66
07/3/2025 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
06/3/2025 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
05/3/2025 2,2000 0,46% 2,2300 2,2400 2,2000 1.172 2.604,34
04/3/2025 2,1900 -2,23% 2,2200 2,2200 2,1900 700 1.546,06
28/2/2025 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
27/2/2025 2,2400 -2,61% 2,3000 2,3000 2,2000 840 1.878,00
26/2/2025 2,3000 3,14% 2,1900 2,3000 2,1700 7.052 15.376,69
25/2/2025 2,2300 -0,45% 2,2200 2,2400 2,2000 3.783 8.397,26
24/2/2025 2,2400 -0,44% 2,2500 2,2500 2,2200 1.722 3.845,08
21/2/2025 2,2500 -2,17% 2,3000 2,3000 2,2500 3.240 7.363,43
20/2/2025 2,3000 -0,43% 2,2600 2,3000 2,2500 550 1.260,30
19/2/2025 2,3100 0,87% 2,3000 2,3100 2,2900 2.236 5.136,68
18/2/2025 2,2900 0,44% 2,2600 2,3300 2,2600 1.151 2.642,48
17/2/2025 2,2800 -2,15% 2,3500 2,3500 2,2800 119 279,51
14/2/2025 2,3300 -0,43% 2,2600 2,3300 2,2600 449 1.032,79
13/2/2025 2,3400 1,74% 2,3200 2,3500 2,2900 1.150 2.695,08
12/2/2025 2,3000 1,32% 2,2700 2,3000 2,2700 3.534 8.105,20
11/2/2025 2,2700 -3,40% 2,2800 2,2800 2,2400 1.195 2.712,60
10/2/2025 2,3500 1,29% 2,3400 2,3500 2,3400 1.000 2.349,50
07/2/2025 2,3200 1,31% 2,2300 2,3200 2,2300 3.750 8.488,20
06/2/2025 2,2900 1,78% 2,2200 2,2900 2,2200 629 1.406,48
05/2/2025 2,2500 0,00% 2,2300 2,2500 2,1800 2.030 4.500,12
04/2/2025 2,2500 0,00% 2,2500 2,2500 2,2500 1.000 2.250,00
03/2/2025 2,2500 -3,85% 2,2700 2,2700 2,2300 3.353 7.545,30
31/1/2025 2,3400 2,63% 2,3400 2,3400 2,3400 10 23,40
30/1/2025 2,2800 0,00% 2,2400 2,3200 2,2400 5.610 12.987,70
29/1/2025 2,2800 -0,87% 2,3200 2,3200 2,2800 1.250 2.872,00
28/1/2025 2,3000 -1,71% 2,3000 2,3200 2,3000 680 1.566,90
27/1/2025 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
24/1/2025 2,3400 1,30% 2,3200 2,3400 2,2900 1.091 2.516,74
23/1/2025 2,3100 0,43% 2,3000 2,3200 2,3000 2.300 5.317,00
22/1/2025 2,3000 0,00% 2,2500 2,3000 2,2400 6.611 14.868,30
21/1/2025 2,3000 -0,43% 2,3400 2,3400 2,3000 53 122,02
20/1/2025 2,3100 2,67% 2,3000 2,3200 2,3000 710 1.641,04
17/1/2025 2,2500 -2,60% 2,3200 2,3200 2,2300 2.527 5.702,75
16/1/2025 2,3100 0,43% 2,2800 2,3200 2,2800 1.222 2.816,20
15/1/2025 2,3000 -2,13% 2,3000 2,3100 2,2800 741 1.697,69
14/1/2025 2,3500 0,00% 2,3500 2,3500 2,3500 ,00
13/1/2025 2,3500 -0,42% 2,2900 2,3500 2,2900 753 1.725,57
10/1/2025 2,3600 -0,84% 2,3600 2,4000 2,3500 1.399 3.298,20
09/1/2025 2,3800 2,59% 2,3300 2,4000 2,3300 7.461 17.727,97
08/1/2025 2,3200 2,20% 2,2500 2,3400 2,2500 7.096 16.286,76
07/1/2025 2,2700 3,18% 2,2000 2,2800 2,1900 7.058 15.787,33
03/1/2025 2,2000 3,77% 2,1200 2,2000 2,0900 12.044 25.932,09
02/1/2025 2,1200 -1,85% 2,1200 2,1800 2,1200 325 694,25
31/12/2024 2,1600 1,89% 2,1800 2,1800 2,1000 130 279,58
30/12/2024 2,1200 0,95% 2,1100 2,1500 2,1100 700 1.484,22
27/12/2024 2,1000 -2,33% 2,1000 2,1600 2,1000 1.125 2.371,80
24/12/2024 2,1500 0,00% 2,1000 2,1500 2,1000 1.579 3.328,24
23/12/2024 2,1500 1,90% 2,1000 2,1500 2,1000 1.579 3.328,24
20/12/2024 2,1100 -1,86% 2,1000 2,1500 2,1000 3.205 6.766,62
19/12/2024 2,1500 1,90% 2,1800 2,1800 2,1500 1.037 2.230,14
18/12/2024 2,1100 -3,21% 2,1800 2,2100 2,1000 320 676,55
17/12/2024 2,1800 3,81% 2,1400 2,1900 2,0900 457 976,41
16/12/2024 2,1000 -3,23% 2,1900 2,1900 2,1000 1.158 2.437,61
13/12/2024 2,1700 3,33% 2,1200 2,1700 2,1000 1.474 3.110,98
12/12/2024 2,1000 -0,94% 2,0500 2,1000 2,0400 2.866 5.937,55
11/12/2024 2,1200 0,47% 2,0900 2,1300 2,0900 38 80,10
10/12/2024 2,1100 0,96% 2,1100 2,1100 2,1100 11 23,21
09/12/2024 2,0900 0,97% 2,1000 2,1100 2,0400 1.816 3.728,71
06/12/2024 2,0700 -0,48% 2,1100 2,1500 2,0400 1.285 2.657,64
05/12/2024 2,0800 -2,80% 2,1900 2,1900 2,0500 511 1.074,40
04/12/2024 2,1400 0,00% 2,1800 2,2000 2,1200 564 1.223,47
03/12/2024 2,1400 0,47% 2,1300 2,1600 2,1300 1.038 2.220,04
02/12/2024 2,1300 2,40% 2,0800 2,1300 2,0800 1.850 3.856,96
29/11/2024 2,0800 2,46% 2,0100 2,0900 2,0000 3.017 6.205,91
28/11/2024 2,0300 -2,40% 2,0300 2,0700 2,0300 212 430,84
27/11/2024 2,0800 0,00% 2,0800 2,0800 2,0800 ,00
26/11/2024 2,0800 1,96% 2,0300 2,0800 2,0100 1.010 2.036,00
25/11/2024 2,0400 0,99% 2,0700 2,0800 2,0400 2.007 4.111,34
22/11/2024 2,0200 0,50% 2,0200 2,0800 1,9900 7.765 15.705,40
21/11/2024 2,0100 -1,47% 2,0200 2,0200 2,0100 4.959 9.979,62
20/11/2024 2,0400 0,49% 2,0600 2,0700 2,0100 2.397 4.854,18
19/11/2024 2,0300 -3,33% 2,0700 2,0800 1,9950 10.846 22.126,70
18/11/2024 2,1000 -0,47% 2,1300 2,1300 2,0600 2.728 5.675,34
15/11/2024 2,1100 -2,76% 2,1200 2,1500 2,0800 3.982 8.325,56
14/11/2024 2,1700 0,93% 2,1600 2,1700 2,1600 116 251,55
13/11/2024 2,1500 0,00% 2,1500 2,1500 2,1500 ,00
12/11/2024 2,1500 0,00% 2,1600 2,1600 2,1400 65 139,94
11/11/2024 2,1500 1,90% 2,0900 2,1500 2,0800 733 1.544,54
08/11/2024 2,1100 -1,40% 2,0900 2,1600 2,0900 1.091 2.299,93
07/11/2024 2,1400 0,00% 2,1500 2,1500 2,0900 4.176 8.826,99
06/11/2024 2,1400 -0,47% 2,1700 2,1700 2,1400 1.010 2.161,70
05/11/2024 2,1500 -0,92% 2,1300 2,1500 2,1100 6.931 14.672,67
04/11/2024 2,1700 -0,46% 2,1300 2,1700 2,1100 1.015 2.152,58
01/11/2024 2,1800 -1,80% 2,2000 2,2000 2,1300 8.262 17.790,35
31/10/2024 2,2200 1,83% 2,1700 2,2200 2,1600 2.321 5.035,68
30/10/2024 2,1800 -5,22% 2,2000 2,2000 2,1800 1.061 2.314,20
29/10/2024 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
25/10/2024 2,3000 2,68% 2,3000 2,3000 2,3000 2 4,60
24/10/2024 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
23/10/2024 2,2400 -0,88% 2,2100 2,2400 2,1700 1.075 2.361,12
22/10/2024 2,2600 -2,59% 2,2500 2,2600 2,2100 718 1.606,53
21/10/2024 2,3200 0,87% 2,3100 2,3200 2,3100 59 136,38
18/10/2024 2,3000 0,00% 2,3000 2,3000 2,3000 57 131,10
17/10/2024 2,3000 2,22% 2,2600 2,3300 2,2300 2.418 5.572,13
16/10/2024 2,2500 0,00% 2,1900 2,2500 2,1700 9.892 21.985,38
15/10/2024 2,2500 0,90% 2,2500 2,2600 2,2400 91 204,99
14/10/2024 2,2300 -0,45% 2,2300 2,2300 2,1800 1.410 3.091,90
11/10/2024 2,2400 -2,18% 2,2000 2,2600 2,1800 4.630 10.175,31
10/10/2024 2,2900 1,33% 2,2900 2,2900 2,2900 5 11,45
09/10/2024 2,2600 1,35% 2,2000 2,3000 2,2000 1.424 3.151,52
08/10/2024 2,2300 -2,19% 2,2400 2,2600 2,2200 1.735 3.862,58
07/10/2024 2,2800 -0,87% 2,3100 2,3100 2,2800 2.017 4.599,27
04/10/2024 2,3000 0,44% 2,3000 2,3000 2,2900 382 878,10
03/10/2024 2,2900 0,00% 2,2700 2,3000 2,2400 13.750 30.966,09