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

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

35,5000€

0,1000 (0,28 %)
  • Άνοιγμα 35,2000
  • Υψηλό 35,5000
  • Χαμηλό 35,1000
  • Όγκος 513
  • Τζίρος 18.147 €
  • Πράξεις 9
  • Αγοραστές 35,5000 x 10
  • Πωλητές 35,5000 x 197
  • Κεφαλαιοποίηση 357.840.000 €
  • Υψηλό Εβδ. 36,0000
  • Υψηλό Μήνα 36,0000
  • Υψηλό 52 εβδ. 38,8000
  • Χαμηλό Εβδ. 34,6000
  • Χαμηλό Μήνα 33,6000
  • Χαμηλό 52 εβδ. 21,4000
  • Αρ. Μετοχών 10.080.000

Ιστορικά κλεισίματα μετοχής ολθ

/finance/exporthistorycloses?symbol=%CE%BF%CE%BB%CE%B8&key=1831419696
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 35,5000 0,28% 35,2000 35,5000 35,1000 513 18.147,20
12/12/2025 35,4000 -1,67% 36,0000 36,0000 34,6000 1.426 49.908,00
11/12/2025 36,0000 0,28% 35,0000 36,0000 35,0000 527 18.908,40
10/12/2025 35,9000 2,28% 35,4000 35,9000 34,6000 1.393 49.501,00
09/12/2025 35,1000 -0,57% 35,4000 35,4000 35,0000 267 9.371,80
08/12/2025 35,3000 0,28% 35,2000 35,5000 34,7000 476 16.803,60
05/12/2025 35,2000 0,00% 35,2000 35,4000 35,0000 838 29.530,90
04/12/2025 35,2000 0,28% 34,2000 35,2000 34,2000 40 1.389,50
03/12/2025 35,1000 0,57% 34,8000 35,4000 34,6000 3.158 110.976,30
02/12/2025 34,9000 0,87% 34,5000 34,9000 34,0000 2.192 75.048,80
01/12/2025 34,6000 -0,57% 33,9000 34,7000 33,6000 4.099 139.581,70
28/11/2025 34,8000 -0,57% 35,0000 35,4000 34,8000 3.027 109.758,50
27/11/2025 35,0000 0,29% 35,0000 35,3000 34,8000 834 29.211,60
26/11/2025 34,9000 0,00% 35,4000 35,5000 34,9000 872 30.593,00
25/11/2025 34,9000 0,87% 35,0000 35,0000 34,4000 1.505 52.142,10
24/11/2025 34,6000 0,87% 34,8000 34,8000 34,4000 504 17.445,20
21/11/2025 34,3000 0,59% 34,0000 34,8000 34,0000 150 5.156,40
20/11/2025 34,1000 0,00% 34,9000 34,9000 34,1000 2.480 86.417,80
19/11/2025 34,1000 -0,29% 34,1000 34,4000 34,0000 140 4.767,80
18/11/2025 34,2000 -1,16% 34,4000 34,5000 34,2000 4.676 161.279,00
17/11/2025 34,6000 0,00% 34,7000 34,7000 33,7000 1.263 43.246,10
14/11/2025 34,6000 -1,14% 35,0000 35,0000 33,9000 1.578 54.267,70
13/11/2025 35,0000 2,94% 34,1000 35,4000 34,1000 2.208 76.973,40
12/11/2025 34,0000 1,19% 33,7000 34,2000 33,7000 2.896 98.353,60
11/11/2025 33,6000 -0,59% 33,9000 34,2000 33,3000 1.239 41.623,50
10/11/2025 33,8000 -0,29% 33,9000 34,5000 33,0000 983 33.032,70
07/11/2025 33,9000 -2,31% 34,4000 34,6000 33,1000 2.521 85.434,90
06/11/2025 34,7000 -1,98% 35,8000 35,8000 34,7000 3.410 118.703,10
05/11/2025 35,4000 -1,12% 36,0000 36,0000 35,0000 1.302 45.824,30
04/11/2025 35,8000 -1,38% 36,0000 36,2000 35,1000 1.690 60.155,10
03/11/2025 36,3000 -1,63% 36,9000 36,9000 36,1000 1.371 49.718,50
31/10/2025 36,9000 0,54% 36,7000 37,0000 36,7000 2.151 79.562,70
30/10/2025 36,7000 0,82% 36,1000 36,7000 36,0000 1.486 54.068,70
29/10/2025 36,4000 -1,09% 36,7000 37,1000 36,4000 5.584 205.797,90
27/10/2025 36,8000 0,27% 36,7000 36,9000 36,0000 1.661 60.282,50
24/10/2025 36,7000 0,55% 36,6000 36,8000 36,4000 1.973 72.162,30
23/10/2025 36,5000 0,27% 36,5000 36,5000 36,1000 470 17.078,00
22/10/2025 36,4000 1,11% 36,4000 36,4000 36,0000 2.541 91.758,10
21/10/2025 36,0000 1,12% 36,1000 36,1000 35,6000 1.529 54.745,10
20/10/2025 35,6000 0,85% 36,5000 36,5000 35,2000 2.676 95.698,00
17/10/2025 35,3000 -0,56% 34,5000 35,3000 34,1000 871 30.276,10
16/10/2025 35,5000 -0,28% 35,1000 35,5000 34,5000 1.377 48.305,90
15/10/2025 35,6000 0,56% 35,9000 35,9000 35,1000 456 16.091,10
14/10/2025 35,4000 -1,12% 36,0000 36,0000 35,0000 266 9.453,00
13/10/2025 35,8000 -0,56% 36,0000 36,0000 35,2000 1.274 45.389,40
10/10/2025 36,0000 -1,10% 35,8000 36,4000 35,8000 1.753 63.466,90
09/10/2025 36,4000 0,00% 36,3000 36,4000 36,0000 229 8.321,30
08/10/2025 36,4000 -0,27% 36,5000 36,5000 35,5000 1.290 46.472,40
07/10/2025 36,5000 2,24% 35,7000 36,5000 35,3000 1.488 53.290,70
06/10/2025 35,7000 0,28% 35,5000 35,7000 35,0000 163 5.752,90
03/10/2025 35,6000 -0,84% 36,0000 36,1000 35,2000 860 30.520,30
02/10/2025 35,9000 -1,37% 36,0000 36,0000 35,9000 325 11.679,00
01/10/2025 36,4000 0,28% 36,5000 36,5000 35,8000 344 12.497,50
30/9/2025 36,3000 -1,36% 36,0000 36,3000 36,0000 461 16.657,60
29/9/2025 36,8000 0,82% 36,1000 36,8000 35,8000 725 26.258,60
26/9/2025 36,5000 0,00% 37,2000 37,2000 36,2000 630 23.144,00
25/9/2025 36,5000 -1,08% 36,5000 36,6000 35,9000 1.765 63.741,80
24/9/2025 36,9000 -1,07% 37,5000 37,5000 36,4000 720 26.580,40
23/9/2025 37,3000 1,08% 36,1000 37,5000 36,1000 509 18.803,00
22/9/2025 36,9000 0,00% 36,9000 36,9000 36,9000 261 9.630,90
19/9/2025 36,9000 0,54% 36,7000 37,2000 36,1000 2.794 103.169,30
18/9/2025 36,7000 0,00% 36,3000 36,7000 36,0000 381 13.774,10
17/9/2025 36,7000 0,00% 36,7000 36,8000 35,0000 2.355 83.837,30
16/9/2025 36,7000 0,55% 36,5000 37,1000 36,2000 3.795 139.239,30
15/9/2025 36,5000 0,27% 36,4000 37,0000 35,7000 7.595 278.112,80
12/9/2025 36,4000 -0,55% 36,6000 36,6000 35,7000 727 26.405,80
11/9/2025 36,6000 1,67% 36,1000 36,6000 36,1000 2.251 81.853,10
10/9/2025 36,0000 1,12% 35,3000 36,0000 35,3000 4.204 149.803,50
09/9/2025 35,6000 1,14% 35,0000 35,6000 35,0000 937 33.168,30
08/9/2025 35,2000 0,57% 35,5000 35,6000 34,9000 1.359 47.667,70
05/9/2025 35,0000 -0,28% 35,7000 35,7000 34,9000 642 22.508,00
04/9/2025 35,1000 -1,13% 35,5000 35,8000 35,0000 1.791 63.130,40
03/9/2025 35,5000 -2,47% 36,3000 36,3000 35,0000 10.750 382.160,00
02/9/2025 36,4000 -3,19% 37,7000 37,7000 36,2000 2.438 88.790,60
01/9/2025 37,6000 -1,05% 38,0000 38,0000 37,0000 568 21.149,10
29/8/2025 38,0000 0,26% 37,9000 38,0000 37,0000 2.708 102.167,80
28/8/2025 37,9000 0,26% 37,4000 37,9000 35,8000 6.297 232.501,80
27/8/2025 37,8000 -0,53% 37,9000 38,7000 37,6000 1.631 62.030,80
26/8/2025 38,0000 -2,06% 38,8000 38,8000 37,7000 4.274 163.082,70
25/8/2025 38,8000 4,58% 37,1000 38,8000 37,1000 11.218 426.894,90
22/8/2025 37,1000 0,27% 38,0000 38,2000 37,0000 4.270 160.162,90
21/8/2025 37,0000 4,52% 35,8000 37,0000 35,5000 4.714 170.898,80
20/8/2025 35,4000 0,57% 34,6000 35,4000 34,4000 1.634 57.496,80
19/8/2025 35,2000 0,57% 35,0000 35,2000 34,5000 640 22.239,80
18/8/2025 35,0000 -1,13% 35,4000 35,4000 34,6000 476 16.544,30
14/8/2025 35,4000 -0,28% 35,6000 35,9000 34,5000 2.089 73.783,10
13/8/2025 35,5000 5,03% 34,0000 35,5000 34,0000 6.156 215.652,40
12/8/2025 33,8000 -0,29% 34,0000 34,0000 33,5000 832 28.001,10
11/8/2025 33,9000 0,89% 34,0000 34,0000 33,4000 3.486 117.420,60
08/8/2025 33,6000 0,00% 33,6000 33,6000 33,3000 1.015 34.052,70
07/8/2025 33,6000 0,00% 33,6000 33,6000 33,2000 1.254 42.060,20
06/8/2025 33,6000 1,82% 33,5000 33,7000 33,1000 1.040 34.907,90
05/8/2025 33,0000 -0,60% 33,4000 33,5000 33,0000 10.381 342.867,70
04/8/2025 33,2000 0,61% 33,5000 33,5000 33,1000 651 21.639,50
01/8/2025 33,0000 0,00% 33,0000 33,2000 32,8000 1.119 36.948,30
31/7/2025 33,0000 -1,20% 33,0000 33,6000 32,9000 1.990 65.792,10
30/7/2025 33,4000 1,21% 33,6000 33,6000 33,0000 401 13.352,00
29/7/2025 33,0000 0,00% 33,1000 33,1000 32,8000 6.269 206.763,80
28/7/2025 33,0000 -0,30% 33,7000 34,0000 33,0000 7.828 261.576,80
25/7/2025 33,1000 -0,60% 33,9000 33,9000 32,9000 5.176 171.083,40
24/7/2025 33,3000 -0,30% 33,4000 33,4000 33,2000 2.648 88.117,60
23/7/2025 33,4000 0,00% 33,3000 33,7000 33,3000 3.300 110.288,10
22/7/2025 33,4000 0,00% 33,7000 33,7000 33,3000 2.208 73.766,70
21/7/2025 33,4000 -0,30% 33,5000 33,6000 33,2000 1.057 35.351,20
18/7/2025 33,5000 -0,59% 33,7000 33,7000 33,2000 2.649 88.505,50
17/7/2025 33,7000 0,60% 34,0000 34,0000 33,3000 2.510 84.321,80
16/7/2025 33,5000 0,30% 33,4000 33,8000 33,4000 5.674 190.323,10
15/7/2025 33,4000 -0,89% 33,7000 33,7000 33,2000 6.738 225.016,70
14/7/2025 33,7000 -0,30% 34,0000 34,0000 33,5000 1.923 64.686,50
11/7/2025 33,8000 0,00% 33,7000 34,3000 33,6000 1.401 47.412,00
10/7/2025 33,8000 -0,88% 34,3000 34,4000 33,8000 1.124 38.528,40
09/7/2025 34,1000 0,89% 34,4000 34,4000 33,4000 3.421 115.607,40
08/7/2025 33,8000 0,60% 34,2000 34,5000 33,4000 5.557 188.816,00
07/7/2025 33,6000 -0,59% 34,0000 34,3000 33,2000 1.948 65.676,00
04/7/2025 33,8000 1,20% 34,2000 34,4000 33,5000 1.026 34.767,80
03/7/2025 33,4000 -1,18% 34,1000 34,4000 33,4000 4.876 164.757,20
02/7/2025 33,8000 1,50% 33,0000 34,4000 33,0000 5.474 186.227,30
01/7/2025 33,3000 -1,48% 34,0000 34,0000 33,2000 2.562 86.127,90
30/6/2025 33,8000 0,00% 33,8000 33,9000 33,2000 3.707 124.270,50
27/6/2025 33,8000 -1,46% 34,2000 34,2000 33,6000 2.208 74.616,60
26/6/2025 34,3000 1,48% 34,4000 34,8000 33,9000 4.453 152.504,30
25/6/2025 33,8000 -0,29% 34,1000 34,1000 33,7000 690 23.409,30
24/6/2025 33,9000 -0,29% 34,5000 34,7000 33,6000 6.823 232.779,10
23/6/2025 34,0000 1,19% 33,1000 34,9000 33,1000 5.829 198.581,50
20/6/2025 33,6000 -1,18% 34,5000 34,6000 33,3000 5.479 185.943,10
19/6/2025 34,0000 -3,41% 35,1000 35,7000 33,3000 3.346 115.257,50
18/6/2025 35,2000 -2,22% 36,3000 36,5000 35,2000 4.401 157.636,70
17/6/2025 36,0000 1,98% 35,3000 36,0000 35,1000 8.299 297.401,40
16/6/2025 35,3000 -4,34% 36,5000 36,9000 35,2000 3.756 134.473,50
13/6/2025 36,9000 -0,27% 37,3000 38,3000 36,0000 39.172 1.470.853,70
12/6/2025 37,0000 5,71% 36,4000 38,0000 36,0000 28.264 1.041.413,60
11/6/2025 35,0000 6,06% 33,0000 35,0000 32,8000 35.315 1.193.946,50
10/6/2025 33,0000 7,84% 30,6000 33,1000 30,6000 17.799 569.212,50
06/6/2025 30,6000 0,66% 30,7000 30,8000 30,0000 31.327 952.426,40
05/6/2025 30,4000 0,00% 30,7000 30,8000 30,1000 817 24.960,30
04/6/2025 30,4000 0,00% 30,8000 30,8000 30,0000 5.186 156.721,30
03/6/2025 30,4000 -0,33% 30,6000 30,7000 30,4000 1.507 45.987,90
02/6/2025 30,5000 -3,17% 31,1000 31,6000 30,3000 6.039 185.532,70
30/5/2025 31,5000 -0,32% 31,4000 31,5000 31,2000 2.154 67.651,70
29/5/2025 31,6000 -1,56% 31,9000 32,0000 31,0000 5.848 184.160,20
28/5/2025 32,1000 0,94% 31,9000 32,4000 31,7000 1.999 63.715,60
27/5/2025 31,8000 1,27% 31,8000 31,9000 31,0000 6.106 192.034,80
26/5/2025 31,4000 -1,88% 32,4000 32,4000 31,0000 17.321 545.649,90
23/5/2025 32,0000 -2,44% 33,2000 33,2000 32,0000 13.108 427.139,80
22/5/2025 32,8000 -1,50% 33,2000 33,2000 32,4000 10.068 330.394,60
21/5/2025 33,3000 0,00% 33,3000 33,6000 33,0000 6.893 230.047,00
20/5/2025 33,3000 1,52% 32,9000 33,3000 32,9000 11.342 374.603,80
19/5/2025 32,8000 1,23% 32,4000 32,9000 32,4000 6.847 223.198,20
16/5/2025 32,4000 -5,54% 32,3000 32,7000 31,9000 13.158 423.519,50
15/5/2025 34,3000 0,88% 34,4000 34,5000 34,0000 13.193 450.557,80
14/5/2025 34,0000 0,00% 34,1000 34,5000 33,8000 6.948 236.748,70
13/5/2025 34,0000 -0,58% 34,0000 34,3000 33,8000 5.147 174.892,20
12/5/2025 34,2000 1,18% 33,9000 34,2000 33,6000 6.821 231.517,10
09/5/2025 33,8000 -0,29% 33,9000 34,0000 33,4000 2.900 97.770,40
08/5/2025 33,9000 1,19% 33,5000 33,9000 33,1000 4.332 145.334,60
07/5/2025 33,5000 0,00% 33,5000 33,5000 32,8000 5.015 166.252,20
06/5/2025 33,5000 -0,59% 33,3000 33,9000 32,5000 9.867 326.280,20
05/5/2025 33,7000 -0,59% 33,9000 34,0000 33,3000 2.899 97.765,30
02/5/2025 33,9000 1,19% 33,9000 33,9000 33,4000 2.647 89.012,80
30/4/2025 33,5000 1,52% 33,1000 33,8000 32,8000 6.515 216.585,80
29/4/2025 33,0000 0,61% 32,2000 33,0000 32,2000 3.785 124.798,50
28/4/2025 32,8000 1,23% 33,0000 33,0000 32,4000 1.697 55.680,20
25/4/2025 32,4000 -1,22% 32,8000 32,9000 32,4000 4.411 143.650,70
24/4/2025 32,8000 -0,61% 33,2000 33,3000 32,4000 1.823 59.865,90
23/4/2025 33,0000 5,43% 31,5000 33,0000 31,3000 15.449 500.188,10
22/4/2025 31,3000 2,62% 30,5000 31,3000 30,5000 5.396 166.356,20
17/4/2025 30,5000 1,33% 30,1000 30,7000 30,1000 5.515 168.229,00
16/4/2025 30,1000 3,79% 29,7000 30,1000 29,7000 20.278 607.973,00
15/4/2025 29,0000 0,69% 28,6000 29,6000 28,6000 10.343 301.048,70
14/4/2025 28,8000 2,13% 28,4000 28,8000 28,0000 3.339 94.447,70
11/4/2025 28,2000 0,36% 28,0000 28,2000 28,0000 1.510 42.422,00
10/4/2025 28,1000 1,44% 27,7000 28,5000 27,7000 2.210 62.365,10
09/4/2025 27,7000 -1,42% 28,0000 28,0000 27,2000 2.996 82.670,50
08/4/2025 28,1000 4,07% 27,6000 28,1000 27,5000 1.506 41.839,20
07/4/2025 27,0000 -3,57% 27,7000 27,7000 26,4000 8.074 218.075,00
04/4/2025 28,0000 -1,41% 28,3000 28,4000 27,5000 8.907 248.547,60
03/4/2025 28,4000 -0,35% 28,7000 28,7000 28,3000 1.661 47.325,00
02/4/2025 28,5000 0,00% 28,7000 28,9000 28,5000 3.462 98.888,30
01/4/2025 28,5000 0,71% 28,6000 28,9000 28,5000 2.428 69.790,20
31/3/2025 28,3000 0,71% 28,2000 28,3000 27,8000 2.961 83.146,90
28/3/2025 28,1000 0,72% 28,1000 28,2000 28,0000 1.104 31.062,50
27/3/2025 27,9000 -0,71% 28,0000 28,1000 27,6000 341 9.494,70
26/3/2025 28,1000 -0,71% 28,1000 28,1000 28,1000 106 2.978,60
24/3/2025 28,3000 0,71% 27,9000 28,3000 27,9000 383 10.777,10
21/3/2025 28,1000 -0,71% 28,2000 28,2000 28,1000 183 5.152,30
20/3/2025 28,3000 1,07% 28,1000 28,3000 28,1000 1.004 28.327,60
19/3/2025 28,0000 -0,36% 28,1000 28,2000 27,8000 224 6.268,10
18/3/2025 28,1000 -0,35% 28,2000 28,2000 27,6000 446 12.528,40
17/3/2025 28,2000 0,71% 28,0000 28,3000 28,0000 434 12.239,10
14/3/2025 28,0000 0,72% 28,2000 28,2000 27,9000 398 11.162,50
13/3/2025 27,8000 -0,71% 28,2000 28,2000 27,5000 565 15.812,30
12/3/2025 28,0000 1,82% 28,2000 28,5000 27,6000 494 13.822,60
11/3/2025 27,5000 -1,43% 28,2000 28,2000 27,5000 720 19.885,10
10/3/2025 27,9000 0,00% 28,0000 28,1000 27,8000 1.078 30.119,60
07/3/2025 27,9000 -1,41% 28,4000 28,5000 27,9000 3.052 85.913,10
06/3/2025 28,3000 0,35% 28,2000 28,3000 28,1000 454 12.824,90
05/3/2025 28,2000 2,17% 28,3000 28,3000 28,0000 718 20.240,30
04/3/2025 27,6000 -2,13% 27,6000 28,2000 27,6000 1.499 41.487,60
28/2/2025 28,2000 -0,70% 28,2000 28,2000 28,0000 88 2.479,80
27/2/2025 28,4000 -0,35% 28,0000 28,4000 28,0000 1.199 33.808,30
26/2/2025 28,5000 1,06% 28,4000 28,5000 28,2000 552 15.704,10
25/2/2025 28,2000 -0,70% 28,4000 28,6000 28,0000 320 9.038,40
24/2/2025 28,4000 -0,35% 29,0000 29,0000 28,4000 275 7.943,50
21/2/2025 28,5000 1,79% 27,8000 28,5000 27,8000 1.687 47.987,80
20/2/2025 28,0000 -0,71% 27,7000 28,0000 27,7000 3.175 88.495,30
19/2/2025 28,2000 -1,40% 28,0000 28,4000 27,7000 3.744 105.340,70
18/2/2025 28,6000 1,78% 27,8000 28,7000 27,8000 3.015 85.373,30
17/2/2025 28,1000 -0,35% 28,0000 28,5000 28,0000 4.216 118.542,60
14/2/2025 28,2000 -1,05% 29,1000 29,1000 28,2000 4.462 127.072,50
13/2/2025 28,5000 -1,72% 28,6000 29,0000 28,5000 4.908 140.977,30
12/2/2025 29,0000 0,00% 29,0000 29,0000 28,5000 6.962 200.234,60
11/2/2025 29,0000 0,00% 28,6000 29,1000 28,5000 5.470 158.381,20
10/2/2025 29,0000 0,00% 29,0000 29,3000 29,0000 6.982 203.515,90
07/2/2025 29,0000 0,00% 29,0000 29,3000 28,5000 11.586 335.516,70
06/2/2025 29,0000 0,00% 28,9000 29,2000 28,6000 11.626 336.898,00
05/2/2025 29,0000 2,84% 28,0000 29,0000 27,8000 10.272 291.711,40
04/2/2025 28,2000 2,17% 27,6000 28,2000 27,6000 5.630 157.522,70
03/2/2025 27,6000 1,10% 27,3000 28,0000 27,3000 8.268 229.317,50
31/1/2025 27,3000 -0,36% 27,4000 27,5000 27,3000 3.490 95.550,50
30/1/2025 27,4000 0,74% 27,2000 27,5000 27,1000 2.461 67.032,70
29/1/2025 27,2000 -1,09% 27,3000 27,5000 27,2000 3.983 108.424,40
28/1/2025 27,5000 0,36% 27,3000 27,9000 27,3000 1.764 48.726,80
27/1/2025 27,4000 -0,72% 27,5000 27,5000 27,3000 1.966 53.834,40
24/1/2025 27,6000 0,36% 27,4000 27,8000 27,4000 2.583 71.195,60
23/1/2025 27,5000 -3,17% 28,1000 28,1000 27,5000 10.815 298.478,80
22/1/2025 28,4000 -0,35% 28,5000 28,5000 27,7000 3.006 84.538,70
21/1/2025 28,5000 -2,40% 29,0000 29,0000 28,4000 4.166 119.265,80
20/1/2025 29,2000 0,34% 29,1000 29,2000 28,5000 15.994 462.408,60
17/1/2025 29,1000 -0,68% 29,3000 29,5000 28,8000 25.025 727.530,70
16/1/2025 29,3000 3,90% 28,5000 29,3000 28,3000 45.932 1.322.772,70
15/1/2025 28,2000 3,30% 27,8000 28,6000 27,6000 27.822 784.173,30
14/1/2025 27,3000 1,11% 27,0000 27,5000 27,0000 79.128 2.141.064,60
13/1/2025 27,0000 12,97% 27,0000 27,1000 27,0000 275.649 7.446.673,60
10/1/2025 23,9000 8,64% 22,3000 24,0000 22,1000 13.831 321.150,70
09/1/2025 22,0000 -0,45% 22,2000 22,3000 22,0000 1.801 39.753,30
08/1/2025 22,1000 -0,45% 22,2000 22,2000 22,0000 761 16.840,00
07/1/2025 22,2000 0,91% 22,1000 22,2000 22,0000 411 9.105,30
03/1/2025 22,0000 0,92% 21,9000 22,1000 21,8000 2.120 46.532,90
02/1/2025 21,8000 -2,68% 22,0000 22,3000 21,7000 13.482 293.177,20
31/12/2024 22,4000 1,82% 22,3000 22,4000 22,2000 897 20.055,60
30/12/2024 22,0000 0,00% 21,7000 22,3000 21,7000 11.746 256.662,90
27/12/2024 22,0000 0,46% 22,2000 22,2000 21,9000 4.352 95.791,30
24/12/2024 21,9000 0,00% 22,2000 22,3000 21,7000 25.516 561.628,40
23/12/2024 21,9000 -0,45% 22,2000 22,3000 21,7000 25.516 561.628,40
20/12/2024 22,0000 0,00% 21,9000 22,0000 21,4000 1.009 22.021,60
19/12/2024 22,0000 1,85% 21,7000 22,0000 21,7000 322 7.056,00
18/12/2024 21,6000 0,00% 21,8000 22,0000 21,6000 531 11.569,20
17/12/2024 21,6000 0,00% 21,7000 21,8000 21,4000 895 19.322,00
16/12/2024 21,6000 -2,26% 22,1000 22,1000 21,6000 4.296 93.236,00
13/12/2024 22,1000 1,84% 22,0000 22,1000 21,9000 260 5.717,00
12/12/2024 21,7000 -1,81% 21,7000 21,9000 21,6000 1.881 40.882,20
11/12/2024 22,1000 0,45% 22,0000 22,1000 21,7000 543 11.964,30
10/12/2024 22,0000 0,00% 22,0000 22,1000 21,7000 898 19.749,20
09/12/2024 22,0000 0,46% 22,0000 22,0000 21,9000 62 1.360,90
06/12/2024 21,9000 0,92% 21,5000 22,0000 21,5000 252 5.519,40
05/12/2024 21,7000 -2,69% 22,0000 22,1000 21,5000 5.412 117.622,50
04/12/2024 22,3000 0,90% 22,3000 22,3000 22,3000 36 802,80
03/12/2024 22,1000 0,00% 22,2000 22,2000 22,1000 31 685,20
02/12/2024 22,1000 0,91% 22,0000 22,2000 22,0000 1.348 29.808,40
29/11/2024 21,9000 1,39% 21,6000 22,0000 21,6000 665 14.514,00
28/11/2024 21,6000 0,93% 21,4000 21,6000 21,4000 235 5.062,00
27/11/2024 21,4000 1,90% 21,3000 21,4000 21,0000 33.498 713.499,90
26/11/2024 21,0000 -1,41% 21,0000 21,3000 21,0000 70 1.473,00
25/11/2024 21,3000 1,91% 21,0000 21,4000 20,9000 3.540 75.142,80
22/11/2024 20,9000 0,48% 21,0000 21,0000 20,7000 243 5.098,30
21/11/2024 20,8000 0,48% 20,9000 21,0000 20,8000 550 11.510,00
20/11/2024 20,7000 1,47% 20,9000 20,9000 20,4000 392 8.093,80
19/11/2024 20,4000 -2,39% 20,7000 20,7000 20,2000 1.646 33.770,90
18/11/2024 20,9000 0,97% 21,0000 21,0000 20,4000 2.279 47.324,50
15/11/2024 20,7000 -0,48% 20,6000 20,7000 20,6000 820 16.943,60
14/11/2024 20,8000 -0,95% 21,0000 21,0000 20,5000 1.136 23.552,50
13/11/2024 21,0000 0,00% 21,0000 21,0000 20,7000 2.359 49.445,40
12/11/2024 21,0000 0,00% 21,0000 21,0000 21,0000 620 13.020,00
11/11/2024 21,0000 0,96% 21,0000 21,1000 20,5000 1.144 23.896,40
08/11/2024 20,8000 -0,95% 21,0000 21,1000 20,6000 2.939 61.315,80
07/11/2024 21,0000 0,96% 21,0000 21,1000 21,0000 1.614 33.942,30
06/11/2024 20,8000 -0,95% 20,9000 20,9000 20,7000 258 5.363,40
05/11/2024 21,0000 0,96% 21,0000 21,1000 20,9000 3.730 78.392,90
04/11/2024 20,8000 -0,48% 21,0000 21,0000 20,8000 88 1.839,20
01/11/2024 20,9000 1,46% 20,5000 20,9000 20,5000 479 10.003,10
31/10/2024 20,6000 1,98% 20,7000 20,7000 20,0000 4.662 94.704,60
30/10/2024 20,2000 -3,81% 21,1000 21,1000 20,2000 7.025 144.465,10
29/10/2024 21,0000 0,00% 21,5000 21,5000 21,0000 525 11.025,90
25/10/2024 21,0000 -0,94% 21,0000 21,5000 20,9000 1.013 21.250,40
24/10/2024 21,2000 0,00% 21,5000 21,5000 21,2000 620 13.257,10
23/10/2024 21,2000 0,00% 21,2000 21,2000 21,2000 30 636,00
22/10/2024 21,2000 -1,85% 21,6000 21,6000 21,1000 621 13.212,60
21/10/2024 21,6000 0,47% 21,5000 21,7000 21,2000 1.545 33.074,00
18/10/2024 21,5000 0,94% 21,3000 21,5000 21,2000 1.175 24.956,90
17/10/2024 21,3000 -0,47% 21,5000 21,5000 21,2000 1.542 32.752,00
16/10/2024 21,4000 0,00% 21,2000 21,5000 21,1000 1.060 22.433,00
15/10/2024 21,4000 0,00% 21,2000 21,5000 21,1000 649 13.805,20
14/10/2024 21,4000 -0,47% 21,5000 21,5000 21,3000 343 7.372,90
11/10/2024 21,5000 0,00% 21,2000 21,5000 21,1000 577 12.231,90
10/10/2024 21,5000 0,94% 21,5000 21,5000 21,5000 280 6.020,00
09/10/2024 21,3000 0,00% 21,5000 21,5000 21,3000 885 18.985,50
08/10/2024 21,3000 -2,29% 21,5000 21,5000 21,2000 3.424 73.025,40
07/10/2024 21,8000 0,93% 21,6000 21,9000 21,6000 2.598 56.589,30
04/10/2024 21,6000 1,41% 21,6000 21,7000 21,3000 795 17.060,80
03/10/2024 21,3000 0,00% 21,2000 21,4000 21,2000 443 9.425,80