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

Απώλειες γα τέταρτη ημέρα ο S&P 500 - Η Τεχνητή νοημοσύνη "πλήγωσε" τον Nasdaq

Το σχέδιο του ΥΠΕΘΟ για νέα αναβάθμιση από τους οίκους το 2026

Bloomberg: Ο Ερντογάν ζητά από τον Πούτιν να πάρει πίσω τους S-400 για να ξεμπλοκάρει την αγορά των F-35

Μύθος ότι το ρωσικό αέριο είναι πολύ φθηνότερο του LNG

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

ΜΕΤΚΑ (ΜΕΤΚ)

8,2000€

0,0000 (0,00 %)
  • Άνοιγμα 0,0000
  • Υψηλό 0,0000
  • Χαμηλό 0,0000
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση 425.994.920 €
  • Υψηλό Εβδ. 0,0000
  • Υψηλό Μήνα 0,0000
  • Υψηλό 52 εβδ. 19,3000
  • Χαμηλό Εβδ. 0,0000
  • Χαμηλό Μήνα 0,0000
  • Χαμηλό 52 εβδ. 0,3367
  • Αρ. Μετοχών 51.950.600

Ιστορικά κλεισίματα μετοχής μετκ

/finance/exporthistorycloses?symbol=%CE%BC%CE%B5%CF%84%CE%BA&key=-799332027
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/7/2017 8,2000 0,00% 8,2000 8,2000 8,2000 ,00
11/7/2017 8,2000 0,00% 8,2000 8,2000 8,2000 ,00
10/7/2017 8,2000 0,00% 8,2000 8,2000 8,2000 ,00
07/7/2017 8,2000 0,00% 8,2000 8,2000 8,2000 ,00
06/7/2017 8,2000 0,00% 8,1400 8,2300 8,1400 115.635 ,00
05/7/2017 8,2000 1,86% 8,0900 8,2400 8,0900 130.451 ,00
04/7/2017 8,0500 -0,25% 8,0700 8,0800 8,0000 40.060 ,00
03/7/2017 8,0700 -1,47% 8,1700 8,1800 8,0600 20.460 ,00
30/6/2017 8,1900 -0,12% 8,1900 8,2900 8,1600 34.150 ,00
29/6/2017 8,2000 0,00% 8,1900 8,2000 8,1700 94.044 ,00
28/6/2017 8,2000 0,49% 8,1600 8,2200 8,1500 71.624 ,00
27/6/2017 8,1600 -0,37% 8,1600 8,1900 8,1000 8.909 ,00
26/6/2017 8,1900 -0,12% 8,2000 8,2900 8,1600 20.420 ,00
23/6/2017 8,2000 -0,61% 8,2200 8,2400 8,1100 48.671 ,00
22/6/2017 8,2500 0,86% 8,1800 8,2900 8,1800 246.724 ,00
21/6/2017 8,1800 0,86% 8,1100 8,1900 8,0700 17.892 ,00
20/6/2017 8,1100 1,37% 7,9200 8,1300 7,9200 159.384 ,00
19/6/2017 8,0000 0,63% 8,0000 8,0600 7,9400 533.680 ,00
16/6/2017 7,9500 1,53% 7,8500 8,0000 7,8400 303.935 ,00
15/6/2017 7,8300 -0,89% 7,9000 7,9000 7,8000 17.389 ,00
14/6/2017 7,9000 0,25% 7,7900 7,9400 7,7900 23.392 ,00
13/6/2017 7,8800 -0,88% 7,9400 7,9500 7,8800 50.328 ,00
12/6/2017 7,9500 -0,38% 7,9400 7,9900 7,6800 80.911 ,00
09/6/2017 7,9800 1,01% 7,9400 7,9800 7,8600 84.505 ,00
08/6/2017 7,9000 0,77% 7,8400 7,9400 7,8400 53.094 ,00
07/6/2017 7,8400 0,26% 7,6000 7,8400 7,6000 130.124 ,00
06/6/2017 7,8200 -1,64% 7,8300 7,9100 7,8100 29.612 ,00
02/6/2017 7,9500 2,19% 7,7800 7,9700 7,7600 131.274 ,00
01/6/2017 7,7800 -1,02% 7,7000 7,8200 7,7000 13.435 ,00
31/5/2017 7,8600 1,68% 7,7900 7,8600 7,6100 47.131 ,00
30/5/2017 7,7300 2,38% 7,5000 7,7300 7,5000 23.103 ,00
29/5/2017 7,5500 2,86% 7,4500 7,5500 7,2500 65.045 ,00
26/5/2017 7,3400 0,27% 7,3200 7,4400 7,2800 19.720 ,00
25/5/2017 7,3200 -2,40% 7,4000 7,4900 7,2100 42.209 ,00
24/5/2017 7,5000 -0,92% 7,5500 7,6300 7,4000 24.506 ,00
23/5/2017 7,5700 -1,30% 7,6000 7,6300 7,3400 33.404 ,00
22/5/2017 7,6700 -0,39% 7,7000 7,7000 7,6400 9.969 ,00
19/5/2017 7,7000 1,45% 7,5900 7,7000 7,5900 18.101 ,00
18/5/2017 7,5900 -1,30% 7,6500 7,6500 7,5500 16.988 ,00
17/5/2017 7,6900 0,52% 7,7000 7,7400 7,6500 42.713 ,00
16/5/2017 7,6500 0,92% 7,5800 7,6700 7,5600 57.944 ,00
15/5/2017 7,5800 -1,56% 7,7000 7,7200 7,5000 45.679 ,00
12/5/2017 7,7000 -1,16% 7,7100 7,7900 7,7000 34.372 ,00
11/5/2017 7,7900 0,26% 7,8200 7,8700 7,7200 57.377 ,00
10/5/2017 7,7700 2,78% 7,6000 7,7700 7,6000 40.962 ,00
09/5/2017 7,5600 1,48% 7,5000 7,6200 7,4700 77.468 ,00
08/5/2017 7,4500 1,36% 7,3500 7,5400 7,3500 107.475 ,00
05/5/2017 7,3500 2,94% 7,2000 7,4500 7,2000 271.142 ,00
04/5/2017 7,1400 2,00% 7,0800 7,2500 7,0200 385.641 ,00
03/5/2017 7,0000 -0,28% 7,0200 7,0500 6,9900 106.802 ,00
02/5/2017 7,0200 0,29% 7,0800 7,1000 6,9700 103.373 ,00
28/4/2017 7,0000 -0,71% 6,9600 7,0300 6,9600 14.893 ,00
27/4/2017 7,0500 0,57% 7,0200 7,0500 6,9900 101.971 ,00
26/4/2017 7,0100 -0,14% 6,9500 7,0500 6,9500 66.262 ,00
25/4/2017 7,0200 -0,43% 7,0200 7,0900 7,0200 61.169 ,00
24/4/2017 7,0500 2,17% 7,0400 7,1100 7,0200 39.740 ,00
21/4/2017 6,9000 -1,15% 7,0000 7,0300 6,9000 5.707 ,00
20/4/2017 6,9800 -0,14% 7,0000 7,0000 6,9800 5.193 ,00
19/4/2017 6,9900 -0,85% 6,9600 7,0500 6,9600 13.920 ,00
18/4/2017 7,0500 -0,14% 7,0300 7,0500 7,0100 3.313 ,00
13/4/2017 7,0600 -0,42% 7,1000 7,1000 7,0500 38.051 ,00
12/4/2017 7,0900 0,00% 7,1600 7,1600 7,0500 84.062 ,00
11/4/2017 7,0900 -0,42% 7,1700 7,1800 7,0800 98.874 ,00
10/4/2017 7,1200 0,85% 7,0400 7,1600 7,0400 66.274 ,00
07/4/2017 7,0600 0,00% 7,0300 7,1300 7,0300 188.501 ,00
06/4/2017 7,0600 -0,28% 7,0900 7,0900 7,0400 68.340 ,00
05/4/2017 7,0800 0,43% 7,0600 7,1000 7,0000 19.063 ,00
04/4/2017 7,0500 0,00% 7,0500 7,1500 7,0500 46.159 ,00
03/4/2017 7,0500 -0,84% 7,0100 7,1800 7,0100 56.656 ,00
31/3/2017 7,1100 0,57% 7,0700 7,1800 7,0400 54.271 ,00
30/3/2017 7,0700 -1,39% 7,1900 7,2400 7,0700 19.918 ,00
29/3/2017 7,1700 -0,42% 7,2000 7,2400 7,1500 60.537 ,00
28/3/2017 7,2000 0,84% 7,1500 7,2400 7,1400 59.054 ,00
27/3/2017 7,1400 0,85% 7,0800 7,2200 7,0600 79.917 ,00
24/3/2017 7,0800 1,58% 6,8900 7,0900 6,8900 10.118 ,00
23/3/2017 6,9700 -1,69% 7,0500 7,0900 6,9600 92.308 ,00
22/3/2017 7,0900 0,28% 6,9900 7,0900 6,9200 58.111 ,00
21/3/2017 7,0700 -0,42% 7,0800 7,1000 7,0300 48.353 ,00
20/3/2017 7,1000 -0,42% 6,9700 7,1000 6,9400 35.914 ,00
17/3/2017 7,1300 4,70% 6,8200 7,1300 6,8200 36.671 ,00
16/3/2017 6,8100 0,15% 6,9000 6,9000 6,7800 49.290 ,00
15/3/2017 6,8000 -1,02% 6,8700 6,8700 6,7100 7.033 ,00
14/3/2017 6,8700 -0,87% 6,9000 6,9300 6,8200 60.018 ,00
13/3/2017 6,9300 -0,43% 6,8900 7,0000 6,8900 4.419 ,00
10/3/2017 6,9600 0,00% 6,9600 7,0600 6,9000 22.670 ,00
09/3/2017 6,9600 0,43% 6,9000 6,9800 6,9000 33.045 230.375,00
08/3/2017 6,9300 0,00% 6,9700 7,0000 6,9300 13.797 ,00
07/3/2017 6,9300 1,46% 6,8400 6,9300 6,8300 16.557 ,00
06/3/2017 6,8300 -1,44% 6,9000 6,9000 6,8200 2.624 ,00
03/3/2017 6,9300 -1,70% 7,0100 7,0300 6,8900 7.271 ,00
02/3/2017 7,0500 -0,42% 7,0400 7,0500 7,0000 4.505 ,00
01/3/2017 7,0800 -0,28% 7,0800 7,1300 7,0000 18.585 ,00
28/2/2017 7,1000 0,85% 7,0400 7,1300 7,0000 23.297 ,00
24/2/2017 7,0400 0,57% 6,9500 7,1100 6,9000 6.265 ,00
23/2/2017 7,0000 0,72% 7,1300 7,1300 6,9000 8.275 ,00
22/2/2017 6,9500 -0,71% 7,1200 7,1200 6,9000 24.338 ,00
21/2/2017 7,0000 1,89% 6,8700 7,0000 6,8700 66.263 ,00
20/2/2017 6,8700 -0,15% 6,8800 6,9800 6,8000 30.890 ,00
17/2/2017 6,8800 0,44% 6,8500 6,8800 6,8000 42.735 ,00
16/2/2017 6,8500 1,63% 6,8100 6,8600 6,7000 13.366 ,00
15/2/2017 6,7400 -1,46% 6,7000 6,8200 6,6600 21.335 ,00
14/2/2017 6,8400 1,03% 6,7800 6,8400 6,6100 12.043 ,00
13/2/2017 6,7700 -0,15% 6,7400 6,8500 6,7000 45.899 ,00
10/2/2017 6,7800 0,15% 6,7700 6,9200 6,6700 35.184 ,00
09/2/2017 6,7700 -0,88% 6,7100 6,9800 6,7100 33.814 ,00
08/2/2017 6,8300 -2,43% 6,9000 6,9300 6,6500 17.562 ,00
07/2/2017 7,0000 3,55% 6,8600 7,0300 6,8300 55.575 ,00
06/2/2017 6,7600 0,90% 6,6000 6,8300 6,6000 21.084 ,00
03/2/2017 6,7000 0,15% 6,7500 6,7500 6,6000 18.098 ,00
02/2/2017 6,6900 0,60% 6,5900 6,6900 6,5300 82.099 ,00
01/2/2017 6,6500 2,94% 6,4600 6,6600 6,3400 20.770 ,00
31/1/2017 6,4600 4,70% 6,1000 6,4600 6,1000 23.795 148.811,88
30/1/2017 6,1700 -3,74% 6,3000 6,3000 6,1700 12.895 80.050,28
27/1/2017 6,4100 -2,44% 6,5700 6,5700 6,3000 12.174 78.395,54
26/1/2017 6,5700 -1,65% 6,6800 6,6900 6,5700 15.776 104.317,43
25/1/2017 6,6800 2,77% 6,5000 6,7400 6,4600 128.572 856.742,69
24/1/2017 6,5000 1,25% 6,4600 6,5000 6,3900 35.958 232.485,53
23/1/2017 6,4200 0,63% 6,4700 6,4700 6,3700 40.651 261.383,88
20/1/2017 6,3800 -0,16% 6,3900 6,4700 6,3700 28.943 185.645,74
19/1/2017 6,3900 0,16% 6,4000 6,4300 6,3200 19.896 126.905,63
18/1/2017 6,3800 1,43% 6,2900 6,3900 6,2900 9.304 59.023,33
17/1/2017 6,2900 -1,56% 6,3300 6,3800 6,2700 9.532 60.068,76
16/1/2017 6,3900 -0,16% 6,4000 6,4100 6,3000 18.036 115.295,67
13/1/2017 6,4000 -0,78% 6,3000 6,4900 6,3000 52.293 ,00
12/1/2017 6,4500 -0,77% 6,5100 6,5300 6,4400 32.146 ,00
11/1/2017 6,5000 -0,15% 6,4800 6,5300 6,4400 58.998 ,00
10/1/2017 6,5100 0,15% 6,5900 6,5900 6,4400 12.121 ,00
09/1/2017 6,5000 -0,76% 6,6500 6,6500 6,4000 30.463 ,00
05/1/2017 6,5500 1,55% 6,3400 6,5800 6,3400 9.988 ,00
04/1/2017 6,4500 -0,31% 6,4700 6,5200 6,4400 19.008 ,00
03/1/2017 6,4700 1,73% 6,3000 6,5400 6,2400 53.168 ,00
02/1/2017 6,3600 -0,31% 6,3400 6,3800 6,2700 2.035 ,00
30/12/2016 6,3800 0,00% 6,3800 6,4900 6,2900 53.194 339.844,17
29/12/2016 6,3800 1,43% 6,2900 6,4400 6,2200 12.938 82.229,51
28/12/2016 6,2900 -0,16% 6,3000 6,3000 6,2100 19.057 119.835,15
27/12/2016 6,3000 0,64% 6,2600 6,3900 6,2200 5.840 36.810,28
23/12/2016 6,2600 -0,32% 6,1900 6,2800 6,1500 3.656 22.777,91
22/12/2016 6,2800 0,00% 6,3500 6,3800 6,1500 17.622 109.646,80
21/12/2016 6,2800 -1,88% 6,2400 6,4500 6,2400 22.552 143.828,00
20/12/2016 6,4000 -0,93% 6,3600 6,4800 6,2800 25.548 162.922,52
19/12/2016 6,4600 -1,22% 6,6300 6,6300 6,2600 24.386 156.116,04
16/12/2016 6,5400 11,41% 5,9900 6,6800 5,9000 129.580 828.174,62
15/12/2016 5,8700 -16,74% 6,3100 6,3800 5,8500 145.533 873.317,21
14/12/2016 7,0500 -3,42% 7,2000 7,3800 6,9800 25.281 180.614,14
13/12/2016 7,3000 -0,54% 7,3000 7,4300 7,2500 47.749 348.760,02
12/12/2016 7,3400 -0,94% 7,4100 7,4100 7,2500 4.427 32.394,14
09/12/2016 7,4100 0,14% 7,2800 7,4100 7,2200 12.111 88.614,52
08/12/2016 7,4000 1,37% 7,3700 7,4200 7,2100 59.382 433.223,72
07/12/2016 7,3000 1,39% 7,2100 7,3200 7,1800 105.421 763.304,37
06/12/2016 7,2000 0,70% 7,1000 7,2700 7,1000 48.834 353.577,68
05/12/2016 7,1500 0,00% 7,0700 7,3000 7,0700 33.134 238.067,38
02/12/2016 7,1500 0,99% 7,1000 7,2000 7,0500 24.656 175.975,60
01/12/2016 7,0800 -1,67% 7,2500 7,2500 7,0400 54.707 388.717,03
30/11/2016 7,2000 0,28% 7,2400 7,2400 7,1000 53.934 386.563,55
29/11/2016 7,1800 0,00% 7,1800 7,2500 7,1200 19.761 142.175,38
28/11/2016 7,1800 -1,91% 7,3400 7,3700 7,1500 119.108 865.186,26
25/11/2016 7,3200 1,67% 7,2100 7,3200 7,2100 64.540 470.064,58
24/11/2016 7,2000 -0,28% 7,2600 7,2600 7,0800 16.853 120.492,95
23/11/2016 7,2200 0,70% 7,2500 7,2500 7,1200 65.829 473.072,91
22/11/2016 7,1700 0,42% 7,1600 7,2600 7,0500 68.504 490.791,63
21/11/2016 7,1400 -0,14% 7,1500 7,1900 7,1100 30.923 221.161,45
18/11/2016 7,1500 2,88% 6,9200 7,1500 6,9000 57.125 403.749,41
17/11/2016 6,9500 -0,86% 7,0300 7,0400 6,8700 50.835 352.003,53
16/11/2016 7,0100 1,15% 6,9200 7,0100 6,8400 79.993 553.639,48
15/11/2016 6,9300 -4,81% 7,3000 7,3000 6,8700 136.435 955.479,68
14/11/2016 7,2800 -4,71% 7,6300 7,6300 7,2700 27.316 200.767,36
11/11/2016 7,6400 0,26% 7,6000 7,6900 7,6000 2.908 22.169,25
10/11/2016 7,6200 1,33% 7,6200 7,6500 7,5300 11.570 87.830,35
09/11/2016 7,5200 -1,05% 7,6000 7,6900 7,4500 56.122 423.030,66
08/11/2016 7,6000 -0,26% 7,6200 7,6800 7,5200 83.150 631.995,34
07/11/2016 7,6200 -0,78% 7,7600 7,8500 7,5000 37.079 284.527,91
04/11/2016 7,6800 1,32% 7,5700 7,7800 7,5700 28.959 222.130,89
03/11/2016 7,5800 -0,79% 7,6400 7,6400 7,5100 12.924 98.007,94
02/11/2016 7,6400 0,26% 7,6600 7,6600 7,5200 15.644 119.488,85
01/11/2016 7,6200 -0,52% 7,6100 7,6800 7,6000 72.456 553.967,75
31/10/2016 7,6600 0,79% 7,6000 7,6600 7,5500 37.110 281.240,67
27/10/2016 7,6000 0,80% 7,5000 7,6000 7,3700 11.129 83.874,66
26/10/2016 7,5400 0,13% 7,4700 7,5900 7,4500 13.480 101.591,83
25/10/2016 7,5300 0,27% 7,5100 7,6200 7,4700 10.678 80.132,84
24/10/2016 7,5100 -0,13% 7,5200 7,6000 7,4800 14.046 105.734,54
21/10/2016 7,5200 -1,83% 7,6800 7,6800 7,4900 42.449 321.142,15
20/10/2016 7,6600 2,27% 7,5000 7,6600 7,4900 46.841 355.013,65
19/10/2016 7,4900 -2,85% 7,8100 7,8100 7,4900 45.926 351.433,34
18/10/2016 7,7100 0,13% 7,7700 7,8500 7,5400 93.339 722.791,46
17/10/2016 7,7000 0,13% 7,6700 7,7700 7,6400 44.560 343.620,95
14/10/2016 7,6900 0,39% 7,7000 7,7300 7,6500 23.155 178.128,90
13/10/2016 7,6600 0,13% 7,5900 7,7000 7,5600 11.925 90.852,61
12/10/2016 7,6500 -0,13% 7,6600 7,7100 7,5800 50.255 384.166,73
11/10/2016 7,6600 3,51% 7,3900 7,7000 7,3900 47.873 364.288,36
10/10/2016 7,4000 0,00% 7,4300 7,4500 7,3600 19.331 143.078,26
07/10/2016 7,4000 1,51% 7,3000 7,4300 7,2900 61.924 456.592,36
06/10/2016 7,2900 0,41% 7,3000 7,3000 7,2000 44.823 325.505,08
05/10/2016 7,2600 -1,22% 7,4100 7,4300 7,2100 55.290 405.085,35
04/10/2016 7,3500 -0,94% 7,5000 7,5000 7,3200 31.048 229.554,14
03/10/2016 7,4200 0,13% 7,4800 7,4800 7,3600 44.545 330.363,39
30/9/2016 7,4100 0,41% 7,2100 7,4300 7,2100 10.345 76.020,13
29/9/2016 7,3800 0,68% 7,4400 7,4900 7,3200 9.916 72.944,32
28/9/2016 7,3300 0,83% 7,2700 7,4900 7,2600 3.986 29.241,46
27/9/2016 7,2700 -1,36% 7,2300 7,3500 7,2300 4.950 36.123,28
26/9/2016 7,3700 -1,73% 7,4200 7,5200 7,3000 5.114 37.780,87
23/9/2016 7,5000 -0,27% 7,5100 7,5700 7,4300 15.357 115.157,74
22/9/2016 7,5200 1,62% 7,4800 7,5300 7,3700 13.379 100.074,98
21/9/2016 7,4000 -0,27% 7,4700 7,4800 7,2500 14.338 106.182,48
20/9/2016 7,4200 2,20% 7,2200 7,4200 7,2200 8.529 62.672,44
19/9/2016 7,2600 -1,22% 7,2200 7,4300 7,1800 4.414 32.111,45
16/9/2016 7,3500 2,51% 7,1700 7,3500 7,1000 42.614 310.531,46
15/9/2016 7,1700 -0,55% 7,3100 7,3400 7,1700 9.928 71.770,91
14/9/2016 7,2100 -1,90% 7,2600 7,3200 7,1900 6.138 44.307,35
13/9/2016 7,3500 -0,27% 7,2800 7,5200 7,2000 48.237 357.545,37
12/9/2016 7,3700 -0,41% 7,2800 7,4200 7,1600 14.032 102.244,75
09/9/2016 7,4000 4,23% 7,1000 7,4000 7,1000 8.604 62.562,78
08/9/2016 7,1000 -1,39% 7,2000 7,2200 7,0800 45.068 321.032,80
07/9/2016 7,2000 -1,64% 7,3200 7,3900 7,1600 33.085 239.980,77
06/9/2016 7,3200 -2,79% 7,3800 7,5300 7,3100 64.733 480.727,45
05/9/2016 7,5300 -0,26% 7,6800 7,6800 7,5100 1.435 10.810,77
02/9/2016 7,5500 -0,66% 7,5000 7,5900 7,5000 204.323 1.549.726,99
01/9/2016 7,6000 0,40% 7,5700 7,6700 7,5200 9.789 74.336,95
31/8/2016 7,5700 -0,26% 7,4400 7,6400 7,4400 32.576 248.181,47
30/8/2016 7,5900 0,00% 7,5200 7,6200 7,5200 5.256 39.750,40
29/8/2016 7,5900 0,40% 7,4200 7,6200 7,4200 4.691 35.393,85
26/8/2016 7,5600 1,20% 7,3800 7,6000 7,3800 13.742 103.448,80
25/8/2016 7,4700 -1,45% 7,4200 7,6400 7,4200 4.283 32.233,47
24/8/2016 7,5800 -1,69% 7,5700 7,7100 7,4300 10.080 76.588,66
23/8/2016 7,7100 0,78% 7,7500 7,7500 7,6300 6.681 51.436,78
22/8/2016 7,6500 0,39% 7,6900 7,6900 7,4600 20.403 155.355,74
19/8/2016 7,6200 0,26% 7,6000 7,7000 7,4400 14.366 109.462,01
18/8/2016 7,6000 0,26% 7,6300 7,6300 7,4900 1.849 13.981,96
17/8/2016 7,5800 -0,52% 7,5300 7,7100 7,3500 12.008 90.682,44
16/8/2016 7,6200 -0,13% 7,5600 7,6300 7,4900 5.399 40.942,23
12/8/2016 7,6300 -0,39% 7,4900 7,6800 7,4900 6.417 48.443,07
11/8/2016 7,6600 0,26% 7,6900 7,7200 7,5400 8.213 62.475,50
10/8/2016 7,6400 1,46% 7,4200 7,7200 7,3000 10.072 75.722,84
09/8/2016 7,5300 -0,53% 7,5200 7,5900 7,5000 4.121 31.099,18
08/8/2016 7,5700 1,07% 7,4900 7,7200 7,4900 17.392 132.343,10
05/8/2016 7,4900 2,18% 7,3300 7,5600 7,3000 13.896 103.680,88
04/8/2016 7,3300 0,96% 7,2600 7,3500 7,2500 6.589 47.937,73
03/8/2016 7,2600 0,14% 7,2000 7,3400 7,2000 4.273 30.993,67
02/8/2016 7,2500 -1,49% 7,4000 7,4000 7,2200 13.571 98.525,90
01/8/2016 7,3600 0,55% 7,3500 7,3800 7,2200 7.826 57.202,42
29/7/2016 7,3200 -0,41% 7,2000 7,4000 7,2000 5.445 39.952,26
28/7/2016 7,3500 1,38% 7,2900 7,4200 7,2900 11.403 83.777,83
27/7/2016 7,2500 -2,16% 7,4100 7,4100 7,2500 15.002 110.305,43
26/7/2016 7,4100 0,41% 7,2500 7,4200 7,2500 11.321 83.648,00
25/7/2016 7,3800 1,10% 7,2000 7,3800 7,2000 9.055 66.246,19
22/7/2016 7,3000 2,10% 7,0500 7,3000 7,0500 9.007 65.116,45
21/7/2016 7,1500 0,14% 7,1700 7,2500 7,0500 26.628 190.989,69
20/7/2016 7,1400 1,28% 7,1800 7,1800 7,0100 8.731 62.145,08
19/7/2016 7,0500 0,28% 6,9300 7,0800 6,8900 17.691 123.847,62
18/7/2016 7,0300 -0,85% 7,1800 7,1800 6,8800 7.692 54.011,85
15/7/2016 7,0900 -1,94% 7,0600 7,1000 6,9500 32.121 226.263,78
14/7/2016 7,2300 0,84% 7,1600 7,2300 7,1100 9.747 69.969,53
13/7/2016 7,1700 2,43% 6,9700 7,1700 6,9700 12.827 91.008,56
12/7/2016 7,0000 -2,51% 6,9800 7,1100 6,9800 6.951 48.967,48
11/7/2016 7,1800 2,43% 6,9500 7,1800 6,9200 7.265 51.410,09
08/7/2016 7,0100 -1,27% 7,2000 7,2000 6,9700 5.589 39.249,38
07/7/2016 7,1000 -1,11% 7,0800 7,1900 6,9800 26.049 184.714,56
06/7/2016 7,1800 -0,28% 7,2000 7,2000 7,0300 8.355 59.760,73
05/7/2016 7,2000 -0,14% 7,2100 7,2100 6,9400 14.578 104.025,68
04/7/2016 7,2100 -0,14% 6,8900 7,2100 6,8900 15.224 108.734,01
01/7/2016 7,2200 1,26% 7,2100 7,2400 7,0700 10.307 73.954,25
30/6/2016 7,1300 2,74% 6,9400 7,1600 6,7400 13.222 92.590,20
29/6/2016 6,9400 -1,00% 6,7700 7,1200 6,7700 14.818 102.826,62
28/6/2016 7,0100 3,85% 6,7600 7,0700 6,5800 11.272 77.260,25
27/6/2016 6,7500 2,12% 6,6100 7,0800 6,6100 28.021 191.105,39
24/6/2016 6,6100 -8,19% 6,5000 6,8000 6,3800 55.946 374.460,31
23/6/2016 7,2000 0,42% 7,0600 7,2700 7,0200 10.713 76.978,17
22/6/2016 7,1700 0,99% 7,0900 7,2000 7,0000 28.303 201.352,65
21/6/2016 7,1000 2,16% 6,9500 7,1400 6,9100 35.801 251.665,58
17/6/2016 6,9500 3,73% 6,7000 6,9600 6,7000 65.543 448.075,46
16/6/2016 6,7000 -3,60% 6,8100 6,9600 6,6700 11.817 80.781,69
15/6/2016 6,9500 -1,14% 6,9100 7,0500 6,7800 21.808 151.667,54
14/6/2016 7,0300 2,33% 6,8700 7,0400 6,8700 37.104 258.440,73
13/6/2016 6,8700 -5,24% 7,2500 7,2500 6,7400 92.292 645.562,35
10/6/2016 7,2500 -3,33% 7,4000 7,5000 7,1400 91.270 662.917,31
09/6/2016 7,5000 -1,70% 7,4600 7,6400 7,4300 12.060 90.480,49
08/6/2016 7,6300 1,46% 7,4700 7,6500 7,4500 18.774 141.661,66
07/6/2016 7,5200 -0,92% 7,6400 7,6400 7,4900 7.370 55.528,64
06/6/2016 7,5900 -1,56% 7,5500 7,6800 7,5100 27.714 210.158,96
03/6/2016 7,7100 0,78% 7,6600 7,7400 7,6500 16.562 127.490,04
02/6/2016 7,6500 -1,80% 7,7900 7,8200 7,5500 8.259 63.415,69
01/6/2016 7,7900 -1,39% 7,9000 7,9000 7,6400 17.465 135.477,73
31/5/2016 7,9000 4,08% 7,5700 7,9000 7,4700 64.948 502.696,64
30/5/2016 7,5900 -1,43% 7,6000 7,6700 7,4600 8.832 67.033,45
27/5/2016 7,7000 -1,41% 7,8000 7,8000 7,6000 95.937 739.638,51
26/5/2016 7,8100 5,83% 7,3800 7,9300 7,2900 137.937 1.064.057,24
25/5/2016 7,3800 0,96% 7,3300 7,4000 7,2200 83.798 615.929,89
24/5/2016 7,3100 0,14% 7,3000 7,3100 7,1100 47.415 341.285,21
23/5/2016 7,3000 0,83% 7,3200 7,3200 7,2100 17.547 127.470,97
20/5/2016 7,2400 1,40% 7,1800 7,2500 7,1400 15.745 113.563,06
19/5/2016 7,1400 -1,52% 7,3100 7,3100 7,1100 8.948 64.239,53
18/5/2016 7,2500 -0,41% 7,2300 7,3000 7,2200 6.299 45.627,99
17/5/2016 7,2800 1,25% 7,2000 7,2800 7,1900 44.388 320.904,09
16/5/2016 7,1900 1,27% 7,1000 7,2000 7,1000 13.916 99.728,17
13/5/2016 7,1000 -1,66% 7,1600 7,2400 7,1000 40.731 290.990,69
12/5/2016 7,2200 1,26% 7,2000 7,2500 7,0900 43.921 315.726,36
11/5/2016 7,1300 -0,56% 7,1700 7,2800 7,0300 86.971 628.317,94
10/5/2016 7,1700 -0,42% 7,2800 7,2800 7,1700 42.259 304.934,71
09/5/2016 7,2000 1,84% 7,1500 7,2400 7,0000 52.200 373.367,87
06/5/2016 7,0700 2,76% 6,8700 7,0700 6,8100 26.546 184.339,44
05/5/2016 6,8800 0,00% 6,7900 7,1200 6,7900 45.655 318.109,55