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

ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)

1,5100€

0,0300 (2,03 %)
  • Άνοιγμα 1,4500
  • Υψηλό 1,5900
  • Χαμηλό 1,4450
  • Όγκος 31.424
  • Τζίρος 47.199 €
  • Πράξεις 112
  • Αγοραστές 1,5100 x 100
  • Πωλητές 1,5100 x 240
  • Κεφαλαιοποίηση 17.380.254 €
  • Υψηλό Εβδ. 1,5900
  • Υψηλό Μήνα 1,5900
  • Υψηλό 52 εβδ. 1,5900
  • Χαμηλό Εβδ. 1,2800
  • Χαμηλό Μήνα 1,2750
  • Χαμηλό 52 εβδ. 0,4840
  • Αρ. Μετοχών 11.510.102

Ιστορικά κλεισίματα μετοχής ναυπ

/finance/exporthistorycloses?symbol=%CE%BD%CE%B1%CF%85%CF%80&key=428313344
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1,5100 2,03% 1,4500 1,5900 1,4450 31.424 47.199,19
12/12/2025 1,4800 9,63% 1,3800 1,4850 1,3800 44.970 64.988,99
11/12/2025 1,3500 1,89% 1,3350 1,3700 1,3300 6.510 8.755,88
10/12/2025 1,3250 -2,21% 1,3550 1,3550 1,2800 6.179 8.063,70
09/12/2025 1,3550 3,83% 1,3000 1,3550 1,3000 960 1.262,55
08/12/2025 1,3050 -2,25% 1,3350 1,3350 1,3000 1.050 1.383,00
05/12/2025 1,3350 0,75% 1,3300 1,3400 1,3300 3.000 4.008,00
04/12/2025 1,3250 -0,38% 1,3300 1,3350 1,3200 3.970 5.260,80
03/12/2025 1,3300 1,92% 1,3000 1,3350 1,3000 9.509 12.607,65
02/12/2025 1,3050 0,00% 1,3050 1,3100 1,3000 2.470 3.224,06
01/12/2025 1,3050 -1,88% 1,3300 1,3400 1,2800 30.612 39.516,02
28/11/2025 1,3300 0,00% 1,3150 1,3300 1,3000 4.258 5.573,30
27/11/2025 1,3300 -1,48% 1,3800 1,3800 1,3150 9.001 11.877,34
26/11/2025 1,3500 -1,46% 1,3800 1,3800 1,3500 891 1.223,15
25/11/2025 1,3700 0,00% 1,4000 1,4000 1,2750 51.092 67.032,38
24/11/2025 1,3700 0,74% 1,3700 1,3900 1,3600 1.912 2.629,79
21/11/2025 1,3600 -0,37% 1,3750 1,3800 1,3500 1.940 2.642,45
20/11/2025 1,3650 2,63% 1,3100 1,3750 1,3100 2.553 3.456,13
19/11/2025 1,3300 -3,62% 1,3800 1,3800 1,3200 2.158 2.907,04
18/11/2025 1,3800 -0,72% 1,3850 1,3850 1,3350 650 888,75
17/11/2025 1,3900 0,00% 1,3700 1,4000 1,3700 2.760 3.792,97
14/11/2025 1,3900 -0,71% 1,4000 1,4000 1,3800 1.237 1.721,68
13/11/2025 1,4000 -1,41% 1,4300 1,4300 1,3800 9.869 13.805,73
12/11/2025 1,4200 0,35% 1,4300 1,4300 1,4150 320 454,50
11/11/2025 1,4150 1,07% 1,4000 1,4200 1,3700 1.430 2.002,60
10/11/2025 1,4000 0,00% 1,4000 1,4300 1,3800 9.345 13.106,23
07/11/2025 1,4000 -0,36% 1,4200 1,4450 1,3550 15.529 22.010,41
06/11/2025 1,4050 0,36% 1,4200 1,4200 1,3600 9.769 13.423,86
05/11/2025 1,4000 0,36% 1,3950 1,4250 1,3700 7.404 10.373,77
04/11/2025 1,3950 -0,71% 1,4200 1,4200 1,3500 7.632 10.666,28
03/11/2025 1,4050 -0,35% 1,4000 1,4100 1,4000 2.736 3.840,76
31/10/2025 1,4100 0,00% 1,4100 1,4400 1,3900 22.630 32.004,90
30/10/2025 1,4100 3,30% 1,3650 1,4200 1,3650 4.698 6.553,91
29/10/2025 1,3650 -1,44% 1,4000 1,4000 1,3000 17.802 23.535,86
27/10/2025 1,3850 1,09% 1,3000 1,3900 1,3000 772 1.039,00
24/10/2025 1,3700 6,20% 1,3300 1,3700 1,2550 12.579 16.383,86
23/10/2025 1,2900 -3,01% 1,3400 1,3400 1,2900 2.923 3.803,42
22/10/2025 1,3300 2,31% 1,3000 1,3500 1,3000 1.801 2.366,59
21/10/2025 1,3000 -3,35% 1,3700 1,4000 1,3000 20.300 27.039,17
20/10/2025 1,3450 -1,82% 1,4000 1,4000 1,3100 8.729 11.772,88
17/10/2025 1,3700 -1,79% 1,4300 1,4300 1,3000 36.539 48.228,24
16/10/2025 1,3950 -2,45% 1,4300 1,4650 1,3900 14.082 19.739,46
15/10/2025 1,4300 1,42% 1,4200 1,4700 1,4100 3.680 5.243,11
14/10/2025 1,4100 -3,09% 1,4800 1,4800 1,4100 19.344 28.171,18
13/10/2025 1,4550 3,93% 1,3700 1,5000 1,3400 33.920 49.053,16
10/10/2025 1,4000 9,38% 1,2900 1,4000 1,2900 62.575 85.171,66
09/10/2025 1,2800 -1,54% 1,2800 1,2900 1,2400 10.328 13.141,61
08/10/2025 1,3000 -0,38% 1,3050 1,3300 1,2600 20.755 26.819,18
07/10/2025 1,3050 7,85% 1,2550 1,3250 1,2550 99.461 128.982,05
06/10/2025 1,2100 0,41% 1,3000 1,3000 1,2100 52.515 65.979,95
03/10/2025 1,2050 6,17% 1,1350 1,2250 1,1300 43.873 50.880,13
02/10/2025 1,1350 -0,44% 1,1650 1,1650 1,1100 4.812 5.385,67
01/10/2025 1,1400 0,44% 1,1500 1,1500 1,1000 5.484 6.114,09
30/9/2025 1,1350 -0,87% 1,1500 1,1500 1,1000 4.542 5.057,79
29/9/2025 1,1450 -0,43% 1,1600 1,1600 1,1300 550 629,10
26/9/2025 1,1500 0,00% 1,1700 1,1700 1,1200 15.964 18.103,04
25/9/2025 1,1500 0,88% 1,1600 1,1700 1,1300 3.423 3.920,48
24/9/2025 1,1400 -1,72% 1,1750 1,1750 1,1250 1.530 1.750,73
23/9/2025 1,1600 0,87% 1,1500 1,1700 1,1300 12.330 14.091,30
22/9/2025 1,1500 0,88% 1,1400 1,1550 1,1000 5.730 6.459,21
19/9/2025 1,1400 -3,39% 1,1750 1,1850 1,1350 1.962 2.242,57
18/9/2025 1,1800 -1,26% 1,2100 1,2200 1,1200 18.820 21.683,20
17/9/2025 1,1950 -1,24% 1,2300 1,2300 1,1800 1.331 1.586,61
16/9/2025 1,2100 0,00% 1,2150 1,2300 1,1950 1.117 1.352,06
15/9/2025 1,2100 0,00% 1,2300 1,2300 1,2000 550 664,42
12/9/2025 1,2100 0,00% 1,2250 1,2250 1,1950 1.391 1.685,30
11/9/2025 1,2100 1,26% 1,1700 1,2450 1,1700 20.567 24.833,92
10/9/2025 1,1950 -2,05% 1,2300 1,2300 1,1600 38.244 45.447,88
09/9/2025 1,2200 2,95% 1,2000 1,2250 1,1600 5.314 6.348,26
08/9/2025 1,1850 -2,87% 1,2350 1,2400 1,1850 37.054 45.555,34
05/9/2025 1,2200 -0,41% 1,2300 1,2350 1,2000 5.475 6.625,08
04/9/2025 1,2250 1,66% 1,2300 1,2300 1,2100 4.295 5.208,06
03/9/2025 1,2050 0,42% 1,2050 1,2300 1,1800 25.499 30.789,59
02/9/2025 1,2000 -1,64% 1,2200 1,2400 1,1300 38.447 45.792,40
01/9/2025 1,2200 -0,81% 1,2350 1,2350 1,1850 2.345 2.807,94
29/8/2025 1,2300 -0,40% 1,2350 1,2600 1,2000 30.256 37.048,91
28/8/2025 1,2350 -1,98% 1,2250 1,2600 1,2100 6.727 8.231,60
27/8/2025 1,2600 -1,56% 1,2850 1,2850 1,2100 17.300 21.606,92
26/8/2025 1,2800 -1,54% 1,3000 1,3000 1,2350 11.531 14.487,36
25/8/2025 1,3000 0,00% 1,3150 1,3300 1,2750 11.529 14.909,45
22/8/2025 1,3000 1,56% 1,3150 1,3300 1,2550 11.640 15.107,70
21/8/2025 1,2800 -2,66% 1,3350 1,3350 1,2700 10.226 13.167,88
20/8/2025 1,3150 0,00% 1,3300 1,3300 1,2700 22.108 28.526,39
19/8/2025 1,3150 1,15% 1,3000 1,3550 1,2700 44.640 57.704,77
18/8/2025 1,3000 -1,52% 1,3650 1,3700 1,2800 11.331 14.812,33
14/8/2025 1,3200 -4,35% 1,3900 1,3900 1,3000 32.689 43.355,74
13/8/2025 1,3800 0,73% 1,3800 1,4600 1,3250 92.960 131.771,98
12/8/2025 1,3700 16,10% 1,1800 1,3700 1,1600 220.195 274.165,36
11/8/2025 1,1800 0,43% 1,1200 1,1850 1,1200 23.910 27.818,41
08/8/2025 1,1750 -1,26% 1,2000 1,2000 1,1450 6.970 8.050,94
07/8/2025 1,1900 -0,83% 1,2350 1,2350 1,1500 35.507 41.551,36
06/8/2025 1,2000 17,65% 1,2000 1,2750 1,0650 196.325 233.729,73
05/8/2025 1,0200 29,44% 1,0200 1,0200 0,9400 65.707 65.966,24
04/8/2025 0,7880 -0,25% 0,7740 0,7980 0,7720 320 252,04
01/8/2025 0,7900 -5,28% 0,7600 0,8340 0,7600 3.844 3.053,57
31/7/2025 0,8340 0,00% 0,8340 0,8340 0,8340 1 ,83
30/7/2025 0,8340 0,00% 0,8340 0,8340 0,8340 1 ,83
29/7/2025 0,8340 2,96% 0,8300 0,8340 0,8300 14 11,63
28/7/2025 0,8100 1,50% 0,8280 0,8300 0,8100 7.083 5.739,09
25/7/2025 0,7980 -0,25% 0,7980 0,8100 0,7460 2.828 2.223,45
24/7/2025 0,8000 0,00% 0,8000 0,8180 0,7420 3.985 3.046,16
23/7/2025 0,8000 1,27% 0,7820 0,8300 0,7820 13.213 10.572,50
22/7/2025 0,7900 -0,50% 0,7900 0,7900 0,7900 100 79,00
21/7/2025 0,7940 8,47% 0,7320 0,7980 0,7320 10.588 8.006,56
18/7/2025 0,7320 -1,08% 0,7400 0,7500 0,7100 1.300 951,80
17/7/2025 0,7400 1,37% 0,7100 0,7480 0,7100 14.225 10.376,36
16/7/2025 0,7300 -1,62% 0,7500 0,7500 0,7200 1.000 729,44
15/7/2025 0,7420 -1,07% 0,7500 0,7500 0,7340 220 163,40
14/7/2025 0,7500 3,88% 0,7500 0,7500 0,7500 120 90,00
11/7/2025 0,7220 1,12% 0,7300 0,7400 0,7200 750 541,90
10/7/2025 0,7140 -2,99% 0,7480 0,7480 0,7040 416 299,23
09/7/2025 0,7360 1,38% 0,7300 0,7420 0,7300 256 188,22
08/7/2025 0,7260 3,42% 0,7180 0,7300 0,7180 1.683 1.222,77
07/7/2025 0,7020 -3,31% 0,7280 0,7300 0,7020 1.476 1.038,98
04/7/2025 0,7260 0,00% 0,7260 0,7260 0,7000 5.591 3.970,97
03/7/2025 0,7260 4,61% 0,7100 0,7260 0,6700 2.613 1.821,91
02/7/2025 0,6940 0,58% 0,7040 0,7040 0,6900 300 208,40
01/7/2025 0,6900 -0,58% 0,7000 0,7000 0,6800 194 133,92
30/6/2025 0,6940 2,06% 0,6940 0,6940 0,6940 71 49,27
27/6/2025 0,6800 -1,16% 0,6980 0,6980 0,6700 1.610 1.089,46
26/6/2025 0,6880 0,58% 0,6740 0,6900 0,6700 1.040 705,70
25/6/2025 0,6840 2,09% 0,6780 0,6880 0,6780 214 146,18
24/6/2025 0,6700 0,00% 0,6700 0,6740 0,6700 5.150 3.451,72
23/6/2025 0,6700 -1,18% 0,6500 0,6760 0,6500 961 636,81
20/6/2025 0,6780 -0,29% 0,6740 0,6860 0,6700 450 305,10
19/6/2025 0,6800 1,80% 0,6720 0,7000 0,6600 1.673 1.132,87
18/6/2025 0,6680 -0,60% 0,6780 0,6780 0,6540 249 166,37
17/6/2025 0,6720 -3,72% 0,6800 0,6800 0,6720 699 473,73
16/6/2025 0,6980 1,45% 0,6980 0,6980 0,6980 263 183,57
13/6/2025 0,6880 2,99% 0,6800 0,6880 0,6640 306 208,71
12/6/2025 0,6680 6,37% 0,6400 0,6680 0,6400 395 258,22
11/6/2025 0,6280 29,75% 0,6000 0,6280 0,6000 8.020 4.963,73
10/6/2025 0,4840 -29,86% 0,7280 0,7300 0,4840 830 529,44
06/6/2025 0,6900 3,92% 0,6780 0,7000 0,6780 2.850 1.946,06
05/6/2025 0,6640 0,00% 0,6800 0,6800 0,6640 430 287,82
04/6/2025 0,6640 -3,77% 0,7040 0,7040 0,6640 1.670 1.127,57
03/6/2025 0,6900 -0,58% 0,7080 0,7080 0,6900 170 119,10
02/6/2025 0,6940 -0,86% 0,6860 0,7000 0,6860 200 138,60
30/5/2025 0,7000 2,94% 0,6940 0,7000 0,6780 255 177,51
29/5/2025 0,6800 -1,16% 0,7000 0,7040 0,6800 354 244,33
28/5/2025 0,6880 2,69% 0,6740 0,7300 0,6600 13.571 9.070,42
27/5/2025 0,6700 0,00% 0,6400 0,6700 0,6400 11.737 7.746,55
26/5/2025 0,6700 3,08% 0,6000 0,6740 0,6000 7.626 4.804,71
23/5/2025 0,6500 -2,99% 0,6760 0,6780 0,6500 3.722 2.439,01
22/5/2025 0,6700 -1,18% 0,6980 0,7000 0,6620 961 643,15
21/5/2025 0,6780 -1,45% 0,6880 0,6900 0,6500 1.448 975,56
20/5/2025 0,6880 -2,27% 0,7200 0,7200 0,5020 7.296 4.932,92
19/5/2025 0,7040 -2,22% 0,7260 0,7280 0,6900 520 365,57
16/5/2025 0,7200 1,69% 0,7200 0,7200 0,7200 125 90,00
15/5/2025 0,7080 -1,67% 0,7280 0,7300 0,6500 2.416 1.678,80
14/5/2025 0,7200 2,86% 0,7180 0,7200 0,6580 1.742 1.206,28
13/5/2025 0,7000 0,00% 0,7000 0,7060 0,6960 2.419 1.686,09
12/5/2025 0,7000 -1,41% 0,7220 0,7300 0,6880 752 531,38
09/5/2025 0,7100 4,11% 0,7080 0,7100 0,6780 940 658,38
08/5/2025 0,6820 0,00% 0,6900 0,7000 0,6600 435 296,51
07/5/2025 0,6820 2,71% 0,6900 0,6900 0,6400 2.303 1.520,89
06/5/2025 0,6640 -3,21% 0,7000 0,7000 0,6400 4.420 2.888,78
05/5/2025 0,6860 5,21% 0,6700 0,7000 0,6700 415 284,73
02/5/2025 0,6520 -4,12% 0,6960 0,6980 0,6460 17.184 11.210,20
30/4/2025 0,6800 -5,03% 0,6740 0,7100 0,6500 6.381 4.267,15
29/4/2025 0,7160 1,42% 0,7280 0,7300 0,7020 450 321,81
28/4/2025 0,7060 -1,67% 0,7200 0,7200 0,6700 2.482 1.708,59
25/4/2025 0,7180 2,57% 0,7180 0,7200 0,6800 980 681,09
24/4/2025 0,7000 -3,85% 0,7280 0,7280 0,6600 6.085 4.144,08
23/4/2025 0,7280 2,54% 0,7280 0,7300 0,7280 200 145,78
22/4/2025 0,7100 -2,47% 0,7140 0,7140 0,6900 830 582,32
17/4/2025 0,7280 4,00% 0,7200 0,7280 0,6700 9.647 6.501,27
16/4/2025 0,7000 -5,41% 0,7600 0,7620 0,6900 8.820 6.187,94
15/4/2025 0,7400 0,27% 0,7400 0,7400 0,7400 374 276,76
14/4/2025 0,7380 8,85% 0,7200 0,7400 0,7200 1.011 731,03
11/4/2025 0,6780 -3,69% 0,7040 0,7040 0,6700 5.692 3.856,48
10/4/2025 0,7040 0,00% 0,7300 0,7300 0,7000 3.494 2.461,38
09/4/2025 0,7040 -8,09% 0,7660 0,7660 0,7040 4.880 3.577,47
08/4/2025 0,7660 0,52% 0,7680 0,7700 0,7400 3.240 2.406,39
07/4/2025 0,7620 -4,75% 0,7500 0,7700 0,7200 2.045 1.528,73
04/4/2025 0,8000 -0,99% 0,8000 0,8000 0,7500 1.411 1.077,35
03/4/2025 0,8080 2,02% 0,8080 0,8080 0,8080 45 36,36
02/4/2025 0,7920 -2,70% 0,8160 0,8160 0,7920 312 249,50
01/4/2025 0,8140 -0,73% 0,8200 0,8200 0,7920 199 161,49
31/3/2025 0,8200 1,23% 0,8200 0,8200 0,8200 100 82,00
28/3/2025 0,8100 2,79% 0,8080 0,8100 0,7780 950 748,94
27/3/2025 0,7880 -4,83% 0,8280 0,8280 0,7840 1.020 808,32
26/3/2025 0,8280 0,49% 0,8360 0,8380 0,7800 900 726,17
24/3/2025 0,8240 3,00% 0,8200 0,8400 0,8200 122 100,48
21/3/2025 0,8000 -3,61% 0,8500 0,8700 0,7880 990 814,20
20/3/2025 0,8300 1,72% 0,8320 0,8320 0,8300 111 92,33
19/3/2025 0,8160 3,55% 0,8160 0,8160 0,8160 100 81,60
18/3/2025 0,7880 1,55% 0,7920 0,8040 0,7100 10.500 7.840,31
17/3/2025 0,7760 3,47% 0,7740 0,7900 0,7740 70 54,34
14/3/2025 0,7500 -3,10% 0,8000 0,8000 0,7420 4.115 3.117,51
13/3/2025 0,7740 -0,77% 0,8180 0,8200 0,7300 8.506 6.355,74
12/3/2025 0,7800 -1,76% 0,8100 0,8380 0,7700 4.937 3.909,71
11/3/2025 0,7940 -3,17% 0,8160 0,8180 0,7800 336 266,74
10/3/2025 0,8200 6,22% 0,8020 0,8200 0,8020 141 113,82
07/3/2025 0,7720 -3,02% 0,7980 0,8000 0,7680 721 561,12
06/3/2025 0,7960 -2,69% 0,8400 0,8500 0,7760 1.335 1.062,56
05/3/2025 0,8180 -2,62% 0,8800 0,8800 0,7960 1.849 1.511,06
04/3/2025 0,8400 1,94% 0,8400 0,8400 0,8400 101 84,84
28/2/2025 0,8240 -1,90% 0,8620 0,8620 0,7760 1.977 1.602,59
27/2/2025 0,8400 2,44% 0,8580 0,8580 0,8240 230 193,26
26/2/2025 0,8200 -0,73% 0,8140 0,8900 0,7920 1.018 844,32
25/2/2025 0,8260 1,98% 0,8260 0,8260 0,8260 100 82,60
24/2/2025 0,8100 -2,17% 0,8120 0,8260 0,7780 4.458 3.522,51
21/2/2025 0,8280 0,49% 0,8280 0,8280 0,8280 120 99,36
20/2/2025 0,8240 1,23% 0,8240 0,8240 0,8240 100 82,40
19/2/2025 0,8140 2,52% 0,8040 0,8180 0,8040 240 194,00
18/2/2025 0,7940 2,32% 0,7900 0,8260 0,7900 200 158,72
17/2/2025 0,7760 -0,26% 0,7500 0,7800 0,7500 893 693,24
14/2/2025 0,7780 0,00% 0,7780 0,7800 0,7780 120 93,40
13/2/2025 0,7780 1,04% 0,7740 0,7800 0,7500 7.710 5.797,49
12/2/2025 0,7700 10,00% 0,7300 0,7740 0,7300 773 579,62
11/2/2025 0,7000 -2,78% 0,7220 0,7760 0,7000 13.837 9.737,64
10/2/2025 0,7200 -5,51% 0,7760 0,7760 0,7040 12.573 9.054,20
07/2/2025 0,7620 -3,54% 0,7800 0,7800 0,7400 1.187 895,10
06/2/2025 0,7900 0,25% 0,7900 0,7900 0,7900 100 79,00
05/2/2025 0,7880 0,00% 0,7880 0,7900 0,7880 100 78,85
04/2/2025 0,7880 4,79% 0,7800 0,7900 0,7400 1.363 1.022,42
03/2/2025 0,7520 -4,33% 0,7860 0,7880 0,7520 930 703,04
31/1/2025 0,7860 -0,25% 0,7920 0,7920 0,7700 980 760,46
30/1/2025 0,7880 1,55% 0,7920 0,7920 0,7880 131 103,63
29/1/2025 0,7760 4,30% 0,7800 0,7800 0,7400 1.294 976,86
28/1/2025 0,7440 -5,34% 0,7800 0,7800 0,7440 2.206 1.666,84
27/1/2025 0,7860 0,77% 0,7860 0,7900 0,7860 100 78,64
24/1/2025 0,7800 -1,27% 0,7800 0,7800 0,7800 2.700 2.106,00
23/1/2025 0,7900 0,00% 0,7920 0,7920 0,7700 673 523,88
22/1/2025 0,7900 1,54% 0,7900 0,7900 0,7900 460 363,40
21/1/2025 0,7780 -0,26% 0,7820 0,7840 0,7780 131 102,36
20/1/2025 0,7800 -0,76% 0,7860 0,7900 0,7680 743 578,88
17/1/2025 0,7860 0,00% 0,7860 0,7880 0,7840 123 96,64
16/1/2025 0,7860 1,81% 0,7820 0,7900 0,7500 3.453 2.631,19
15/1/2025 0,7720 -3,50% 0,8100 0,8260 0,7700 5.532 4.278,53
14/1/2025 0,8000 -0,50% 0,7840 0,8060 0,7500 3.038 2.370,38
13/1/2025 0,8040 -0,50% 0,8100 0,8220 0,8000 710 571,02
10/1/2025 0,8080 2,02% 0,8220 0,8220 0,8000 340 274,54
09/1/2025 0,7920 -1,00% 0,8240 0,8260 0,7800 1.090 858,39
08/1/2025 0,8000 0,00% 0,8200 0,8200 0,7900 2.178 1.741,80
07/1/2025 0,8000 -3,38% 0,8280 0,8280 0,7800 4.756 3.791,44
03/1/2025 0,8280 -4,83% 0,8800 0,8820 0,8200 2.832 2.409,57
02/1/2025 0,8700 1,64% 0,8700 0,8700 0,8700 100 87,00
31/12/2024 0,8560 7,00% 0,8000 0,8620 0,8000 2.195 1.779,21
30/12/2024 0,8000 1,27% 0,8080 0,8080 0,7700 3.194 2.505,70
27/12/2024 0,7900 -2,23% 0,8260 0,8260 0,7840 620 492,80
24/12/2024 0,8080 0,00% 0,7500 0,8100 0,7500 1.000 772,50
23/12/2024 0,8080 -1,70% 0,7500 0,8100 0,7500 1.000 772,50
20/12/2024 0,8220 0,24% 0,8200 0,8220 0,8200 100 82,12
19/12/2024 0,8200 0,49% 0,8260 0,8280 0,7800 1.250 1.011,61
18/12/2024 0,8160 -0,24% 0,8300 0,8380 0,7600 2.349 1.865,89
17/12/2024 0,8180 -2,15% 0,8320 0,8400 0,7880 2.104 1.684,88
16/12/2024 0,8360 -0,48% 0,8400 0,8400 0,8100 310 257,50
13/12/2024 0,8400 0,00% 0,8400 0,8400 0,8400 100 84,00
12/12/2024 0,8400 -0,24% 0,8340 0,8520 0,8000 8.118 6.541,91
11/12/2024 0,8420 -3,22% 0,8700 0,8700 0,8220 272 229,28
10/12/2024 0,8700 -0,23% 0,8700 0,8720 0,8700 100 87,05
09/12/2024 0,8720 0,46% 0,8720 0,8720 0,8720 100 87,20
06/12/2024 0,8680 -3,56% 0,8980 0,9000 0,8300 3.711 3.121,97
05/12/2024 0,9000 5,39% 0,8640 0,9000 0,8640 100 87,12
04/12/2024 0,8540 1,67% 0,8640 0,8640 0,8400 120 102,48
03/12/2024 0,8400 4,22% 0,8400 0,8500 0,8400 100 84,03
02/12/2024 0,8060 -4,05% 0,8040 0,8300 0,8040 260 209,48
29/11/2024 0,8400 -4,33% 0,8780 0,8800 0,8400 350 298,68
28/11/2024 0,8780 4,52% 0,8600 0,8780 0,8320 200 172,50
27/11/2024 0,8400 2,69% 0,8360 0,8400 0,8360 116 97,42
26/11/2024 0,8180 -0,24% 0,8180 0,8200 0,8180 188 153,79
25/11/2024 0,8200 -1,20% 0,8280 0,8300 0,7980 622 501,56
22/11/2024 0,8300 0,00% 0,8300 0,8300 0,8300 100 83,00
21/11/2024 0,8300 -3,49% 0,8600 0,8600 0,8060 390 321,90
20/11/2024 0,8600 -2,05% 0,8680 0,8700 0,8060 2.650 2.198,96
19/11/2024 0,8780 -0,90% 0,8980 0,8980 0,8640 230 202,12
18/11/2024 0,8860 1,37% 0,8920 0,9080 0,8580 290 253,35
15/11/2024 0,8740 0,69% 0,8720 0,8880 0,8720 107 93,46
14/11/2024 0,8680 2,84% 0,8580 0,8680 0,8280 413 348,51
13/11/2024 0,8440 2,68% 0,8320 0,8540 0,8320 278 233,43
12/11/2024 0,8220 4,31% 0,8100 0,8220 0,7740 480 382,02
11/11/2024 0,7880 -5,52% 0,7880 0,8100 0,7880 259 204,29
08/11/2024 0,8340 -6,50% 0,9060 0,9060 0,8300 1.543 1.288,07
07/11/2024 0,8920 -1,76% 0,9100 0,9100 0,8360 2.132 1.825,89
06/11/2024 0,9080 0,00% 0,9080 0,9080 0,9080 110 99,88
05/11/2024 0,9080 1,79% 0,9100 0,9100 0,8500 650 570,06
04/11/2024 0,8920 -1,76% 0,9100 0,9100 0,8460 399 355,55
01/11/2024 0,9080 0,44% 0,9080 0,9080 0,9080 100 90,80
31/10/2024 0,9040 3,91% 0,9000 0,9040 0,8680 145 130,12
30/10/2024 0,8700 0,00% 0,9060 0,9060 0,8380 330 287,26
29/10/2024 0,8700 2,59% 0,8840 0,9000 0,8700 350 308,90
25/10/2024 0,8480 4,69% 0,8300 0,8480 0,8300 140 116,92
24/10/2024 0,8100 -2,41% 0,8480 0,8480 0,8080 2.326 1.882,21
23/10/2024 0,8300 -3,71% 0,8820 0,8820 0,8300 665 563,79
22/10/2024 0,8620 -2,05% 0,9000 0,9000 0,8280 2.065 1.781,80
21/10/2024 0,8800 1,85% 0,8400 0,8960 0,8400 6.750 5.873,07
18/10/2024 0,8640 6,14% 0,8140 0,8700 0,8000 2.540 2.153,38
17/10/2024 0,8140 9,41% 0,7460 0,8180 0,7460 5.932 4.480,81
16/10/2024 0,7440 -0,27% 0,7460 0,7460 0,7240 920 670,76
15/10/2024 0,7460 3,61% 0,7320 0,7460 0,7000 3.978 2.904,17
14/10/2024 0,7200 -1,64% 0,7340 0,7420 0,7020 914 660,39
11/10/2024 0,7320 -0,27% 0,7320 0,7320 0,7320 100 73,20
10/10/2024 0,7340 -2,39% 0,7560 0,7580 0,7180 1.150 830,56
09/10/2024 0,7520 -1,05% 0,7580 0,7580 0,7360 751 558,87
08/10/2024 0,7600 0,80% 0,7580 0,7600 0,7580 100 75,90
07/10/2024 0,7540 1,07% 0,7560 0,7580 0,7300 513 381,10
04/10/2024 0,7460 -0,27% 0,7300 0,7600 0,7300 710 529,74
03/10/2024 0,7480 0,00% 0,7500 0,7520 0,7320 1.348 999,65