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

BRIQ PROPERTIES Α.Ε.Ε.Α.Π. (ΜΠΡΙΚ)

2,9400€

0,0500 (1,73 %)
  • Άνοιγμα 2,9000
  • Υψηλό 2,9400
  • Χαμηλό 2,9000
  • Όγκος 42.742
  • Τζίρος 124.702 €
  • Πράξεις 46
  • Αγοραστές
  • Πωλητές 2,9400 x 7.175
  • Κεφαλαιοποίηση 138.620.491 €
  • Υψηλό Εβδ. 2,9400
  • Υψηλό Μήνα 2,9900
  • Υψηλό 52 εβδ. 3,0400
  • Χαμηλό Εβδ. 2,8500
  • Χαμηλό Μήνα 2,7700
  • Χαμηλό 52 εβδ. 2,1000
  • Αρ. Μετοχών 47.149.827

Ιστορικά κλεισίματα μετοχής μπρικ

/finance/exporthistorycloses?symbol=%CE%BC%CF%80%CF%81%CE%B9%CE%BA&key=1925627032
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 2,9400 1,73% 2,9000 2,9400 2,9000 42.742 124.702,06
12/12/2025 2,8900 0,70% 2,8700 2,9200 2,8500 27.321 78.378,09
11/12/2025 2,8700 0,35% 2,8700 2,8900 2,8600 19.767 56.650,47
10/12/2025 2,8600 -2,39% 2,9300 2,9300 2,8500 23.003 66.507,37
09/12/2025 2,9300 1,03% 2,9000 2,9300 2,8500 19.448 56.189,66
08/12/2025 2,9000 0,35% 2,8900 2,9000 2,8300 41.507 118.830,63
05/12/2025 2,8900 0,00% 2,8800 2,9000 2,8400 26.243 75.713,88
04/12/2025 2,8900 1,40% 2,8900 2,9000 2,8900 19.000 54.913,00
03/12/2025 2,8500 -1,72% 2,8600 2,9200 2,8400 42.850 122.991,95
02/12/2025 2,9000 0,00% 2,9000 2,9100 2,8700 23.564 68.265,14
01/12/2025 2,9000 -0,68% 2,9100 2,9100 2,8900 9.452 27.495,08
28/11/2025 2,9200 -0,34% 2,9100 2,9400 2,9100 12.348 36.297,99
27/11/2025 2,9300 -0,34% 2,9500 2,9700 2,9100 15.898 46.837,20
26/11/2025 2,9400 0,68% 2,9200 2,9900 2,9200 25.640 75.509,68
25/11/2025 2,9200 -1,35% 2,9700 2,9700 2,9000 14.899 43.373,25
24/11/2025 2,9600 3,14% 2,8800 2,9700 2,8800 30.730 89.616,81
21/11/2025 2,8700 2,50% 2,7800 2,8700 2,7800 37.215 104.514,90
20/11/2025 2,8000 0,72% 2,7800 2,8000 2,7800 19.100 53.411,75
19/11/2025 2,7800 -0,71% 2,8000 2,8100 2,7700 39.409 110.046,85
18/11/2025 2,8000 0,00% 2,8000 2,8000 2,7800 34.439 96.075,79
17/11/2025 2,8000 0,00% 2,8100 2,8200 2,8000 20.337 57.329,63
14/11/2025 2,8000 -1,06% 2,8200 2,8200 2,8000 13.908 39.191,53
13/11/2025 2,8300 -0,35% 2,8400 2,8400 2,8200 6.500 18.378,45
12/11/2025 2,8400 0,35% 2,8400 2,8500 2,8400 19.150 54.391,98
11/11/2025 2,8300 0,00% 2,8300 2,8400 2,8300 13.541 38.321,44
10/11/2025 2,8300 0,71% 2,8100 2,8300 2,8100 14.221 40.117,35
07/11/2025 2,8100 -0,35% 2,8200 2,8300 2,8100 21.804 61.653,91
06/11/2025 2,8200 -2,08% 2,8800 2,8800 2,8100 27.053 76.510,16
05/11/2025 2,8800 -0,69% 2,9000 2,9000 2,8400 30.155 86.475,18
04/11/2025 2,9000 -1,69% 2,9400 2,9600 2,8900 39.580 115.587,23
03/11/2025 2,9500 2,08% 2,9200 2,9600 2,9200 9.920 29.168,41
31/10/2025 2,8900 0,35% 2,9000 2,9500 2,8800 22.167 64.145,48
30/10/2025 2,8800 0,00% 2,9200 2,9200 2,8600 24.977 71.977,41
29/10/2025 2,8800 -0,35% 2,9100 2,9100 2,8800 19.350 56.169,22
27/10/2025 2,8900 -0,69% 2,9200 2,9400 2,8600 6.395 18.665,75
24/10/2025 2,9100 -0,34% 2,9400 2,9400 2,8900 37.100 108.486,12
23/10/2025 2,9200 -1,68% 2,9500 2,9600 2,9000 14.793 43.581,80
22/10/2025 2,9700 2,06% 2,9300 2,9800 2,9200 23.025 67.558,90
21/10/2025 2,9100 3,56% 2,8100 2,9300 2,8000 40.029 112.855,27
20/10/2025 2,8100 -0,35% 2,8200 2,8200 2,8000 12.013 33.778,05
17/10/2025 2,8200 -1,05% 2,8000 2,8500 2,8000 31.705 89.261,38
16/10/2025 2,8500 -0,35% 2,8900 2,8900 2,8200 25.806 73.794,08
15/10/2025 2,8600 -1,38% 2,9900 2,9900 2,8500 44.135 127.553,39
14/10/2025 2,9000 -0,68% 2,9400 2,9400 2,8900 13.152 38.213,23
13/10/2025 2,9200 1,04% 2,9300 2,9400 2,9100 19.433 56.720,82
10/10/2025 2,8900 -2,03% 2,9300 2,9300 2,8900 6.420 18.667,58
09/10/2025 2,9500 -1,67% 2,9900 2,9900 2,8800 64.630 188.369,59
08/10/2025 3,0000 3,09% 2,9100 3,0000 2,9000 12.674 37.271,55
07/10/2025 2,9100 1,39% 2,9000 2,9100 2,8700 35.996 103.753,01
06/10/2025 2,8700 -1,03% 2,9100 2,9300 2,8500 15.543 44.771,86
03/10/2025 2,9000 0,00% 2,9100 2,9300 2,9000 13.219 38.488,02
02/10/2025 2,9000 -0,68% 2,9200 2,9300 2,8900 14.055 40.943,20
01/10/2025 2,9200 -0,34% 2,9300 2,9600 2,9000 17.529 51.087,73
30/9/2025 2,9300 -2,66% 3,0100 3,0100 2,9300 15.488 45.663,03
29/9/2025 3,0100 0,67% 2,9900 3,0100 2,9900 14.558 43.600,20
26/9/2025 2,9900 1,36% 2,9700 2,9900 2,9400 8.597 25.505,43
25/9/2025 2,9500 -0,34% 2,9700 2,9900 2,9400 23.690 70.268,69
24/9/2025 2,9600 0,34% 2,9500 2,9800 2,9200 37.295 109.811,39
23/9/2025 2,9500 0,68% 2,9300 2,9500 2,9000 85.849 252.099,17
22/9/2025 2,9300 1,03% 2,8800 2,9300 2,8800 21.080 61.406,95
19/9/2025 2,9000 1,05% 2,8900 2,9100 2,8800 12.832 37.175,44
18/9/2025 2,8700 0,70% 2,8700 2,8900 2,8500 29.254 83.799,58
17/9/2025 2,8500 0,00% 2,8600 2,8800 2,8300 24.576 70.137,71
16/9/2025 2,8500 0,00% 2,8500 2,8700 2,8300 21.302 60.991,48
15/9/2025 2,8500 -0,70% 2,8400 2,8800 2,8000 19.867 56.553,65
12/9/2025 2,8700 1,41% 2,8200 2,8700 2,8200 18.336 52.208,26
11/9/2025 2,8300 1,07% 2,7800 2,8400 2,7800 32.067 90.138,03
10/9/2025 2,8000 -1,06% 2,8300 2,8300 2,7900 27.193 76.337,27
09/9/2025 2,8300 -0,70% 2,8100 2,8400 2,8100 8.066 22.770,16
08/9/2025 2,8500 1,79% 2,7900 2,8500 2,7900 19.468 54.886,26
05/9/2025 2,8000 0,00% 2,8100 2,8200 2,7800 41.923 117.046,02
04/9/2025 2,8000 -0,36% 2,8200 2,8300 2,7600 51.486 143.553,96
03/9/2025 2,8100 0,72% 2,7900 2,8200 2,7800 15.892 44.506,16
02/9/2025 2,7900 -1,76% 2,8400 2,8700 2,7800 50.814 143.353,46
01/9/2025 2,8400 -2,41% 2,9100 2,9100 2,8400 59.331 169.952,43
29/8/2025 2,9100 0,00% 2,9200 2,9400 2,8900 11.215 32.599,53
28/8/2025 2,9100 -1,02% 2,9300 2,9400 2,9100 6.046 17.667,11
27/8/2025 2,9400 1,73% 2,8900 2,9400 2,8900 16.584 48.321,41
26/8/2025 2,8900 -0,69% 2,9100 2,9200 2,8900 24.087 70.038,13
25/8/2025 2,9100 -0,34% 2,9300 2,9300 2,8900 29.966 87.138,74
22/8/2025 2,9200 0,00% 2,9200 2,9300 2,9100 3.950 11.529,00
21/8/2025 2,9200 0,34% 2,9100 2,9400 2,9000 15.180 44.330,43
20/8/2025 2,9100 -0,34% 2,9300 2,9400 2,9000 26.761 77.917,44
19/8/2025 2,9200 0,69% 2,9100 2,9300 2,9000 16.101 46.785,68
18/8/2025 2,9000 0,00% 2,9100 2,9200 2,8900 21.140 61.371,96
14/8/2025 2,9000 0,00% 2,9100 2,9200 2,9000 12.274 35.698,92
13/8/2025 2,9000 -0,34% 2,9200 2,9300 2,8900 38.513 111.909,57
12/8/2025 2,9100 -0,34% 2,9400 2,9400 2,9100 27.930 81.569,89
11/8/2025 2,9200 -1,35% 2,9500 2,9800 2,9200 22.772 67.302,38
08/8/2025 2,9600 0,00% 2,9500 2,9800 2,9100 37.997 111.735,47
07/8/2025 2,9600 -0,67% 2,9900 2,9900 2,9600 21.206 63.220,15
06/8/2025 2,9800 1,02% 2,9300 3,0000 2,9100 37.667 111.246,60
05/8/2025 2,9500 0,68% 2,9300 2,9900 2,9200 27.024 79.574,65
04/8/2025 2,9300 0,00% 2,9400 2,9400 2,9100 10.623 31.079,62
01/8/2025 2,9300 0,34% 2,9000 2,9400 2,9000 29.502 86.042,34
31/7/2025 2,9200 -2,34% 3,0100 3,0100 2,9100 36.550 107.829,36
30/7/2025 2,9900 0,00% 2,9900 3,0200 2,9700 30.418 91.034,70
29/7/2025 2,9900 -0,33% 2,9500 2,9900 2,9500 29.749 88.650,50
28/7/2025 3,0000 -0,33% 3,0100 3,0200 2,9800 17.800 53.460,00
25/7/2025 3,0100 0,33% 3,0000 3,0300 2,9900 14.017 42.163,06
24/7/2025 3,0000 0,67% 2,9800 3,0000 2,9700 12.789 38.139,07
23/7/2025 2,9800 -0,67% 3,0000 3,0100 2,9600 8.070 24.098,06
22/7/2025 3,0000 0,00% 3,0000 3,0200 2,9900 32.938 99.009,40
21/7/2025 3,0000 0,33% 3,0000 3,0100 2,9800 15.957 47.754,17
18/7/2025 2,9900 1,36% 2,9500 3,0100 2,9500 19.172 57.396,95
17/7/2025 2,9500 -1,99% 3,0200 3,0300 2,9400 28.024 83.948,93
16/7/2025 3,0100 0,33% 3,0000 3,0200 2,9800 87.314 262.800,23
15/7/2025 3,0000 3,45% 2,9100 3,0400 2,9000 109.585 326.451,90
14/7/2025 2,9000 0,69% 2,8700 2,9700 2,8200 57.802 168.120,62
11/7/2025 2,8800 1,05% 2,8500 2,8800 2,8200 46.202 132.049,52
10/7/2025 2,8500 1,42% 2,7900 2,8500 2,7900 44.159 124.624,12
09/7/2025 2,8100 3,69% 2,7000 2,8100 2,7000 56.215 155.264,96
08/7/2025 2,7100 0,37% 2,6900 2,7100 2,6800 42.327 114.226,40
07/7/2025 2,7000 0,00% 2,6900 2,7000 2,6900 47.712 128.647,07
04/7/2025 2,7000 0,75% 2,6900 2,7000 2,6800 20.581 55.381,25
03/7/2025 2,6800 -1,11% 2,7000 2,7000 2,6700 154.771 417.568,38
02/7/2025 2,7100 0,37% 2,7100 2,7200 2,7000 20.980 56.856,83
01/7/2025 2,7000 -0,37% 2,6900 2,7200 2,6900 22.806 61.714,63
30/6/2025 2,7100 -2,87% 2,7900 2,7900 2,7100 75.228 205.029,65
27/6/2025 2,7900 1,82% 2,7300 2,8000 2,7200 49.214 135.916,19
26/6/2025 2,7400 1,86% 2,6900 2,7400 2,6800 24.500 66.262,42
25/6/2025 2,6900 0,00% 2,6700 2,7000 2,6400 16.960 45.339,82
24/6/2025 2,6900 1,89% 2,5900 2,6900 2,5900 54.154 143.350,17
23/6/2025 2,6400 -1,49% 2,6500 2,6500 2,6100 10.749 28.354,20
20/6/2025 2,6800 1,13% 2,6500 2,6900 2,6100 50.145 132.546,40
19/6/2025 2,6500 2,32% 2,5700 2,6700 2,5700 44.604 117.838,33
18/6/2025 2,5900 0,78% 2,5600 2,5900 2,5500 55.660 142.408,78
17/6/2025 2,5700 0,39% 2,5800 2,5800 2,5500 69.455 177.801,10
16/6/2025 2,5600 -1,16% 2,5700 2,5900 2,5600 25.280 65.283,25
13/6/2025 2,5900 -0,77% 2,6000 2,6100 2,5700 11.353 29.351,07
12/6/2025 2,6100 -0,38% 2,6200 2,6600 2,6100 8.952 23.557,81
11/6/2025 2,6200 1,95% 2,6000 2,6200 2,5800 28.675 74.647,82
10/6/2025 2,5700 -1,91% 2,6500 2,6500 2,5700 49.351 127.820,67
06/6/2025 2,6200 -0,76% 2,6700 2,6700 2,5900 41.510 109.025,61
05/6/2025 2,6400 0,00% 2,6500 2,6700 2,6300 48.635 128.707,38
04/6/2025 2,6400 -1,12% 2,6900 2,6900 2,6300 41.603 110.575,28
03/6/2025 2,6700 -0,37% 2,7000 2,7100 2,6600 27.104 72.526,39
02/6/2025 2,6800 -2,55% 2,7800 2,7800 2,6800 35.221 95.917,60
30/5/2025 2,7500 -2,48% 2,8100 2,8100 2,7200 49.981 137.456,70
29/5/2025 2,8200 1,08% 2,7900 2,8200 2,7600 45.429 126.626,31
28/5/2025 2,7900 0,36% 2,7800 2,8000 2,7600 60.580 168.394,59
27/5/2025 2,7800 1,09% 2,7500 2,7800 2,7000 64.917 177.826,79
26/5/2025 2,7500 2,61% 2,6800 2,7700 2,6700 50.154 136.658,27
23/5/2025 2,6800 0,37% 2,6600 2,6800 2,6400 63.700 169.524,62
22/5/2025 2,6700 0,38% 2,6400 2,6700 2,6100 30.374 80.363,63
21/5/2025 2,6600 1,14% 2,6000 2,6600 2,6000 37.831 99.832,24
20/5/2025 2,6300 -0,38% 2,6400 2,6600 2,6100 53.385 140.695,87
19/5/2025 2,6400 1,54% 2,6000 2,6400 2,5800 59.699 155.565,00
16/5/2025 2,6000 1,56% 2,5600 2,6000 2,5500 64.980 166.595,81
15/5/2025 2,5600 0,00% 2,5600 2,5700 2,5500 29.383 75.187,29
14/5/2025 2,5600 0,00% 2,5600 2,5600 2,5400 26.127 66.676,59
13/5/2025 2,5600 -0,39% 2,5700 2,5700 2,5500 20.622 52.788,32
12/5/2025 2,5700 -0,39% 2,5500 2,5700 2,5500 42.684 109.331,80
09/5/2025 2,5800 1,57% 2,5700 2,5800 2,5500 29.785 76.423,51
08/5/2025 2,5400 -0,78% 2,5700 2,5900 2,5400 15.642 40.096,67
07/5/2025 2,5600 -3,76% 2,5000 2,6000 2,4900 59.699 151.039,78
06/5/2025 2,6600 1,53% 2,6400 2,6700 2,6100 17.625 46.527,45
05/5/2025 2,6200 0,00% 2,6200 2,6700 2,6000 24.160 63.739,90
02/5/2025 2,6200 2,34% 2,5700 2,6200 2,5700 20.414 53.011,24
30/4/2025 2,5600 0,00% 2,6000 2,6000 2,5500 13.147 33.823,66
29/4/2025 2,5600 -1,92% 2,6000 2,6100 2,5600 29.557 76.602,60
28/4/2025 2,6100 -0,38% 2,6200 2,6200 2,6000 18.905 49.353,75
25/4/2025 2,6200 0,38% 2,6000 2,6200 2,6000 14.484 37.825,45
24/4/2025 2,6100 1,56% 2,6000 2,6100 2,5900 17.951 46.775,46
23/4/2025 2,5700 0,39% 2,5900 2,6000 2,5500 41.193 105.921,95
22/4/2025 2,5600 -3,03% 2,6100 2,6300 2,5600 36.552 94.261,07
17/4/2025 2,6400 1,54% 2,6200 2,6400 2,6000 7.551 19.738,10
16/4/2025 2,6000 0,78% 2,5900 2,6000 2,5800 11.518 29.872,15
15/4/2025 2,5800 0,39% 2,5800 2,6000 2,5700 7.261 18.750,77
14/4/2025 2,5700 -0,39% 2,6100 2,6100 2,5700 34.440 89.057,81
11/4/2025 2,5800 -0,77% 2,6300 2,6300 2,5800 38.898 102.031,09
10/4/2025 2,6000 4,00% 2,6000 2,6300 2,5700 49.011 127.221,20
09/4/2025 2,5000 -2,34% 2,5000 2,5600 2,4500 67.230 169.650,06
08/4/2025 2,5600 6,22% 2,4100 2,5800 2,4000 67.034 168.419,30
07/4/2025 2,4100 -3,98% 2,4600 2,4600 2,3900 97.079 234.358,81
04/4/2025 2,5100 -2,71% 2,5400 2,5900 2,5000 44.590 112.823,78
03/4/2025 2,5800 -0,39% 2,5900 2,6100 2,5700 48.696 126.017,52
02/4/2025 2,5900 1,97% 2,5700 2,6000 2,5500 81.328 210.270,29
01/4/2025 2,5400 0,79% 2,5200 2,5600 2,5200 53.312 135.527,90
31/3/2025 2,5200 0,00% 2,5200 2,5400 2,5000 45.925 115.513,16
28/3/2025 2,5200 0,80% 2,5000 2,5400 2,4400 52.013 131.059,40
27/3/2025 2,5000 1,21% 2,5000 2,5200 2,4700 45.480 113.183,50
26/3/2025 2,4700 -1,20% 2,5200 2,5200 2,4700 59.041 147.140,06
24/3/2025 2,5000 0,81% 2,5100 2,5200 2,5000 21.610 54.160,90
21/3/2025 2,4800 0,00% 2,5000 2,5000 2,4700 44.203 109.561,51
20/3/2025 2,4800 -0,80% 2,4900 2,5000 2,4700 44.022 109.316,97
19/3/2025 2,5000 0,81% 2,4700 2,5100 2,4700 59.091 146.612,64
18/3/2025 2,4800 2,06% 2,4300 2,4800 2,4300 83.435 205.342,86
17/3/2025 2,4300 1,25% 2,4200 2,4500 2,4100 32.070 77.783,35
14/3/2025 2,4000 0,42% 2,4100 2,4200 2,3800 41.395 99.184,05
13/3/2025 2,3900 0,42% 2,3800 2,4100 2,3800 70.230 167.939,58
12/3/2025 2,3800 0,42% 2,3700 2,4000 2,3700 30.773 73.421,66
11/3/2025 2,3700 0,00% 2,3700 2,3800 2,3500 47.095 111.511,33
10/3/2025 2,3700 0,00% 2,3700 2,3900 2,3600 37.196 88.331,71
07/3/2025 2,3700 0,42% 2,3700 2,3900 2,3700 67.148 159.781,87
06/3/2025 2,3600 1,72% 2,3200 2,3800 2,3200 42.047 99.483,83
05/3/2025 2,3200 -1,69% 2,3900 2,4000 2,3000 108.054 251.551,21
04/3/2025 2,3600 -1,26% 2,3900 2,3900 2,3600 67.625 161.113,50
28/2/2025 2,3900 0,00% 2,4000 2,4000 2,3600 32.422 77.397,06
27/2/2025 2,3900 -0,83% 2,3900 2,4100 2,3900 46.252 110.960,74
26/2/2025 2,4100 0,00% 2,4100 2,4200 2,4000 153.791 370.497,79
25/2/2025 2,4100 0,84% 2,4000 2,4200 2,3800 45.274 108.583,90
24/2/2025 2,3900 -1,24% 2,4200 2,4300 2,3800 31.720 76.119,96
21/2/2025 2,4200 -0,82% 2,4500 2,4500 2,4000 94.182 228.201,43
20/2/2025 2,4400 1,67% 2,4100 2,4500 2,4000 75.145 182.433,66
19/2/2025 2,4000 0,00% 2,4000 2,4300 2,3900 33.244 80.013,68
18/2/2025 2,4000 0,42% 2,4000 2,4000 2,3900 15.597 37.372,08
17/2/2025 2,3900 0,00% 2,3900 2,4100 2,3600 45.873 109.628,82
14/2/2025 2,3900 0,84% 2,3900 2,3900 2,3700 53.936 128.602,03
13/2/2025 2,3700 0,85% 2,3800 2,3900 2,3600 52.793 125.206,77
12/2/2025 2,3500 1,29% 2,3200 2,3800 2,3200 106.934 252.076,10
11/2/2025 2,3200 0,00% 2,3500 2,3500 2,3200 45.743 106.918,57
10/2/2025 2,3200 0,87% 2,3000 2,3500 2,2900 51.510 119.772,20
07/2/2025 2,3000 -1,71% 2,3300 2,3400 2,2900 38.113 87.894,28
06/2/2025 2,3400 0,00% 2,3300 2,3400 2,2900 69.658 161.543,87
05/2/2025 2,3400 3,54% 2,2700 2,3400 2,2500 94.656 215.626,27
04/2/2025 2,2600 -0,88% 2,2900 2,2900 2,2500 65.080 147.602,10
03/2/2025 2,2800 -2,98% 2,3300 2,3500 2,2600 31.107 71.811,81
31/1/2025 2,3500 2,17% 2,2900 2,3500 2,2800 79.655 184.642,88
30/1/2025 2,3000 3,14% 2,2400 2,3100 2,2400 38.131 87.450,54
29/1/2025 2,2300 -0,89% 2,2700 2,2700 2,2300 38.597 86.409,05
28/1/2025 2,2500 -0,44% 2,2600 2,2800 2,2500 68.496 155.288,04
27/1/2025 2,2600 -2,16% 2,3000 2,3000 2,2600 23.627 53.824,81
24/1/2025 2,3100 1,32% 2,2700 2,3100 2,2700 94.844 217.917,16
23/1/2025 2,2800 0,88% 2,2600 2,3000 2,2400 252.149 572.618,30
22/1/2025 2,2600 0,00% 2,2100 2,2700 2,2100 31.718 71.377,26
21/1/2025 2,2600 0,89% 2,2400 2,2600 2,2300 33.906 75.845,80
20/1/2025 2,2400 0,00% 2,2400 2,2400 2,2200 26.117 58.471,72
17/1/2025 2,2400 1,36% 2,2200 2,2500 2,2000 97.917 217.625,98
16/1/2025 2,2100 0,45% 2,1900 2,2200 2,1900 23.657 52.301,65
15/1/2025 2,2000 0,46% 2,2000 2,2100 2,1900 19.625 43.195,00
14/1/2025 2,1900 2,34% 2,1500 2,1900 2,1500 15.285 33.195,44
13/1/2025 2,1400 -0,47% 2,1500 2,1500 2,1300 12.303 26.272,42
10/1/2025 2,1500 0,00% 2,1500 2,1500 2,1300 14.113 30.239,08
09/1/2025 2,1500 -1,83% 2,1900 2,2000 2,1500 35.920 78.093,28
08/1/2025 2,1900 0,46% 2,1800 2,2000 2,1700 43.484 95.319,70
07/1/2025 2,1800 2,35% 2,1300 2,1800 2,1300 76.182 163.600,45
03/1/2025 2,1300 -0,47% 2,1400 2,1400 2,1300 10.252 21.898,36
02/1/2025 2,1400 0,00% 2,1500 2,1500 2,1300 21.169 45.376,31
31/12/2024 2,1400 0,00% 2,1500 2,1500 2,1300 13.270 28.418,10
30/12/2024 2,1400 -1,38% 2,1500 2,1600 2,1200 17.588 37.703,44
27/12/2024 2,1700 0,00% 2,1700 2,1800 2,1600 23.140 50.231,56
24/12/2024 2,1700 0,00% 2,1500 2,1700 2,1500 22.875 49.438,65
23/12/2024 2,1700 0,46% 2,1500 2,1700 2,1500 22.875 49.438,65
20/12/2024 2,1600 0,93% 2,1200 2,1600 2,1100 27.901 59.794,08
19/12/2024 2,1400 1,42% 2,1200 2,1400 2,1000 51.125 108.306,67
18/12/2024 2,1100 0,00% 2,1100 2,1200 2,1100 9.711 20.520,51
17/12/2024 2,1100 -0,47% 2,1100 2,1200 2,1000 13.293 28.076,29
16/12/2024 2,1200 0,47% 2,1100 2,1200 2,1100 12.700 26.811,37
13/12/2024 2,1100 1,93% 2,0700 2,1200 2,0700 16.861 35.301,61
12/12/2024 2,0700 -0,48% 2,0700 2,0900 2,0700 18.007 37.508,73
11/12/2024 2,0800 -0,95% 2,1000 2,1000 2,0800 16.654 34.789,09
10/12/2024 2,1000 0,96% 2,0900 2,1000 2,0800 16.082 33.770,18
09/12/2024 2,0800 0,48% 2,0800 2,1000 2,0700 19.221 40.066,88
06/12/2024 2,0700 -0,48% 2,0900 2,0900 2,0600 13.836 28.770,96
05/12/2024 2,0800 -0,48% 2,0800 2,1000 2,0600 46.964 97.750,99
04/12/2024 2,0900 -1,42% 2,1200 2,1200 2,0800 20.851 43.793,59
03/12/2024 2,1200 0,00% 2,1300 2,1300 2,1200 10.511 22.328,43
02/12/2024 2,1200 0,00% 2,1200 2,1400 2,1200 12.638 26.868,26
29/11/2024 2,1200 -0,47% 2,1300 2,1400 2,1200 20.883 44.412,16
28/11/2024 2,1300 0,95% 2,1100 2,1300 2,0900 28.068 59.269,22
27/11/2024 2,1100 0,48% 2,1000 2,1300 2,1000 60.070 126.990,35
26/11/2024 2,1000 0,00% 2,0900 2,1100 2,0900 30.719 64.344,01
25/11/2024 2,1000 0,96% 2,0800 2,1000 2,0800 34.157 71.332,11
22/11/2024 2,0800 -0,48% 2,0700 2,0800 2,0400 32.701 67.712,32
21/11/2024 2,0900 0,97% 2,0700 2,1000 2,0300 49.656 102.902,27
20/11/2024 2,0700 2,99% 2,0200 2,0800 2,0100 110.123 226.162,01
19/11/2024 2,0100 0,50% 2,0000 2,0300 1,9900 61.394 123.900,71
18/11/2024 2,0000 -1,48% 2,0300 2,0300 2,0000 28.878 58.077,91
15/11/2024 2,0300 0,50% 2,0000 2,0400 2,0000 23.626 47.813,30
14/11/2024 2,0200 0,00% 2,0300 2,0400 2,0200 17.624 35.767,98
13/11/2024 2,0200 0,50% 2,0300 2,0300 2,0000 28.248 57.014,82
12/11/2024 2,0100 -0,50% 2,0200 2,0200 2,0000 32.981 66.435,53
11/11/2024 2,0200 0,00% 2,0200 2,0300 2,0000 48.501 97.510,67
08/11/2024 2,0200 0,50% 2,0200 2,0300 2,0200 30.980 62.614,60
07/11/2024 2,0100 -0,99% 2,0400 2,0400 2,0100 43.609 88.373,10
06/11/2024 2,0300 -1,46% 2,0500 2,0600 2,0200 32.124 65.549,49
05/11/2024 2,0600 1,48% 2,0300 2,0600 2,0200 27.689 56.231,32
04/11/2024 2,0300 0,00% 2,0300 2,0400 2,0200 42.186 85.627,90
01/11/2024 2,0300 0,00% 2,0400 2,0500 2,0100 55.616 112.787,43
31/10/2024 2,0300 1,00% 2,0200 2,0300 2,0000 37.549 75.672,40
30/10/2024 2,0100 -0,99% 2,0400 2,0500 2,0100 43.530 88.547,00
29/10/2024 2,0300 -0,49% 2,0400 2,0400 2,0300 16.243 33.033,30
25/10/2024 2,0400 -0,49% 2,0500 2,0600 2,0300 61.757 126.214,28
24/10/2024 2,0500 0,49% 2,0200 2,0600 2,0200 39.528 80.641,62
23/10/2024 2,0400 -0,49% 2,0500 2,0500 2,0300 23.400 47.734,00
22/10/2024 2,0500 0,00% 2,0600 2,0600 2,0400 19.935 40.842,40
21/10/2024 2,0500 -0,49% 2,0600 2,0700 2,0400 39.137 80.240,98
18/10/2024 2,0600 0,49% 2,0500 2,0700 2,0500 46.957 96.670,28
17/10/2024 2,0500 1,49% 2,0200 2,0500 2,0000 39.596 80.512,04
16/10/2024 2,0200 0,00% 1,9900 2,0200 1,9900 19.906 40.100,94
15/10/2024 2,0200 1,00% 2,0200 2,0200 2,0000 29.000 58.309,74
14/10/2024 2,0000 0,50% 1,9950 2,0100 1,9950 9.348 18.651,48
11/10/2024 1,9900 0,00% 2,0000 2,0100 1,9900 18.031 36.069,41
10/10/2024 1,9900 -0,25% 2,0000 2,0000 1,9850 98.885 197.419,00
09/10/2024 1,9950 0,76% 1,9900 2,0100 1,9800 40.809 81.208,26
08/10/2024 1,9800 -0,50% 1,9900 1,9950 1,9800 26.910 53.436,95
07/10/2024 1,9900 0,00% 1,9800 1,9950 1,9800 24.512 48.765,82
04/10/2024 1,9900 0,25% 1,9850 2,0000 1,9850 22.020 43.840,00
03/10/2024 1,9850 0,00% 2,0100 2,0100 1,9850 20.280 40.414,95