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

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

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

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

40,0000€

-0,7000 (-1,72 %)
  • Άνοιγμα 40,6500
  • Υψηλό 41,0000
  • Χαμηλό 40,0000
  • Όγκος 8.799
  • Τζίρος 356.714 €
  • Πράξεις 243
  • Αγοραστές 40,0000 x 173
  • Πωλητές
  • Κεφαλαιοποίηση 1.000.000.000 €
  • Υψηλό Εβδ. 41,4000
  • Υψηλό Μήνα 41,7500
  • Υψηλό 52 εβδ. 49,7000
  • Χαμηλό Εβδ. 40,0000
  • Χαμηλό Μήνα 38,5500
  • Χαμηλό 52 εβδ. 28,4000
  • Αρ. Μετοχών 25.000.000

Ιστορικά κλεισίματα μετοχής ολπ

/finance/exporthistorycloses?symbol=%CE%BF%CE%BB%CF%80&key=682505808
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 40,0000 -1,72% 40,6500 41,0000 40,0000 8.799 356.714,20
15/12/2025 40,7000 -0,73% 41,0000 41,0000 40,0000 7.090 287.414,80
12/12/2025 41,0000 -0,97% 41,3500 41,3500 40,8000 4.787 196.358,40
11/12/2025 41,4000 1,60% 40,8000 41,6500 40,8000 5.760 238.510,00
10/12/2025 40,7500 -1,81% 41,5000 42,0000 40,7500 5.090 212.610,45
09/12/2025 41,5000 -0,60% 41,6000 42,3500 41,5000 23.719 991.730,25
08/12/2025 41,7500 0,36% 41,6000 41,8000 41,4000 5.626 234.106,45
05/12/2025 41,6000 0,48% 41,3500 41,6000 41,2000 3.392 140.564,60
04/12/2025 41,4000 1,22% 40,9000 41,4000 40,9000 10.896 448.476,55
03/12/2025 40,9000 0,74% 40,9500 41,1000 40,6500 8.756 356.946,75
02/12/2025 40,6000 0,62% 40,5500 40,9000 40,4500 4.476 181.759,25
01/12/2025 40,3500 0,62% 40,2000 40,3500 39,8000 5.050 202.979,30
28/11/2025 40,1000 1,78% 39,6000 40,1500 39,6000 1.643 65.718,25
27/11/2025 39,4000 -0,25% 39,6000 40,2500 39,4000 5.774 229.768,45
26/11/2025 39,5000 0,13% 39,7000 40,1500 39,5000 5.285 210.652,00
25/11/2025 39,4500 0,90% 39,0500 39,5000 38,8500 7.970 311.826,65
24/11/2025 39,1000 -2,01% 39,8500 39,9500 38,4000 19.814 770.329,15
21/11/2025 39,9000 3,50% 38,5000 40,0500 38,3000 10.721 419.701,65
20/11/2025 38,5500 -3,63% 39,9000 40,0000 38,0000 51.450 1.984.628,85
19/11/2025 40,0000 -3,38% 41,3500 41,4000 40,0000 29.484 1.210.311,90
18/11/2025 41,4000 -0,96% 41,7500 41,9000 41,3500 4.315 179.057,25
17/11/2025 41,8000 -0,83% 42,3000 42,3000 41,7500 4.795 201.040,65
14/11/2025 42,1500 -0,71% 42,4500 42,5000 41,4500 10.700 446.767,90
13/11/2025 42,4500 -0,47% 42,9000 43,3000 42,4000 4.671 199.646,00
12/11/2025 42,6500 0,71% 42,6500 43,5000 42,4000 3.469 148.491,30
11/11/2025 42,3500 -1,05% 42,5500 43,4000 42,3500 6.851 291.662,25
10/11/2025 42,8000 0,47% 42,6000 43,6500 42,5500 3.037 130.200,70
07/11/2025 42,6000 -0,93% 43,0000 43,0000 42,0000 5.058 215.360,35
06/11/2025 43,0000 0,00% 43,2000 43,2000 42,6500 4.995 214.133,35
05/11/2025 43,0000 -0,12% 43,8500 43,8500 43,0000 10.159 438.868,50
04/11/2025 43,0500 -0,92% 43,4500 43,8000 43,0500 5.894 255.278,20
03/11/2025 43,4500 1,05% 42,8000 43,9500 42,8000 5.543 240.618,30
31/10/2025 43,0000 -0,69% 43,3000 43,3000 42,7000 7.632 327.592,30
30/10/2025 43,3000 -1,14% 44,2000 44,2000 42,9500 7.060 306.563,05
29/10/2025 43,8000 -1,24% 43,8500 44,0500 43,3500 4.050 176.538,25
27/10/2025 44,3500 -1,22% 44,7000 44,9000 43,8500 1.267 55.982,80
24/10/2025 44,9000 2,51% 44,4000 45,1500 44,4000 13.750 615.721,40
23/10/2025 43,8000 5,16% 41,6500 44,0000 41,5000 3.120 134.680,45
22/10/2025 41,6500 -0,60% 42,4000 42,6500 41,3500 9.375 394.573,55
21/10/2025 41,9000 -0,24% 42,6000 42,6000 41,6000 9.842 413.272,80
20/10/2025 42,0000 -2,10% 42,9500 43,5000 41,6000 10.776 459.905,15
17/10/2025 42,9000 -2,28% 43,7000 43,7000 42,3000 7.273 311.634,00
16/10/2025 43,9000 -1,35% 44,5000 45,1000 43,9000 11.405 508.810,00
15/10/2025 44,5000 -1,11% 44,9000 45,0000 44,1500 10.092 449.064,90
14/10/2025 45,0000 1,24% 44,4000 45,3000 44,4000 13.011 585.152,30
13/10/2025 44,4500 0,91% 44,0500 44,6000 44,0000 8.701 386.024,15
10/10/2025 44,0500 0,57% 43,9000 44,1500 43,7000 2.889 127.091,50
09/10/2025 43,8000 -0,79% 44,1500 44,2000 43,6500 3.242 142.689,80
08/10/2025 44,1500 1,73% 43,4000 44,1500 43,1000 5.858 255.633,85
07/10/2025 43,4000 2,12% 42,2500 43,4500 42,2500 8.220 356.213,30
06/10/2025 42,5000 -1,28% 43,8000 43,8000 42,0500 8.618 366.842,60
03/10/2025 43,0500 -1,26% 43,6000 44,5000 43,0000 4.933 215.105,00
02/10/2025 43,6000 -2,57% 44,7500 45,1000 43,6000 6.980 309.938,35
01/10/2025 44,7500 1,36% 44,2000 44,7500 44,2000 2.858 127.311,65
30/9/2025 44,1500 3,15% 42,5500 44,5000 42,5500 11.949 518.181,90
29/9/2025 42,8000 1,66% 42,1000 42,9000 42,0500 2.341 99.919,35
26/9/2025 42,1000 -1,52% 43,0000 43,2500 42,0000 8.094 345.392,25
25/9/2025 42,7500 -1,50% 43,4000 43,4000 42,7500 4.045 174.118,30
24/9/2025 43,4000 -0,12% 43,1500 43,5000 42,8500 3.849 166.446,95
23/9/2025 43,4500 -0,46% 43,2500 43,6500 43,2500 3.495 151.772,20
22/9/2025 43,6500 2,34% 42,9500 44,0000 42,7000 9.705 421.811,40
19/9/2025 42,6500 -3,18% 44,0000 44,6500 42,6500 14.922 647.965,00
18/9/2025 44,0500 -1,45% 44,7000 44,8500 44,0500 1.573 69.786,35
17/9/2025 44,7000 -0,56% 44,5500 44,8000 44,2000 5.079 226.031,95
16/9/2025 44,9500 -0,11% 45,1500 45,4000 44,6500 3.538 159.535,60
15/9/2025 45,0000 1,58% 44,3000 45,4500 43,7000 8.955 398.210,80
12/9/2025 44,3000 0,23% 44,1500 44,4000 44,1000 3.918 173.411,90
11/9/2025 44,2000 0,45% 43,9500 44,2000 43,9500 6.061 266.620,95
10/9/2025 44,0000 0,69% 43,7000 44,4500 43,7000 5.395 238.291,60
09/9/2025 43,7000 -0,79% 44,0000 44,0000 43,2500 6.741 294.283,95
08/9/2025 44,0500 -0,68% 44,5000 44,5000 43,5000 8.078 353.791,40
05/9/2025 44,3500 -0,56% 45,0500 45,0500 44,3000 4.420 197.894,35
04/9/2025 44,6000 -0,78% 44,9500 44,9500 44,0000 4.309 192.270,10
03/9/2025 44,9500 2,16% 45,2500 45,2500 43,9000 2.640 117.218,05
02/9/2025 44,0000 -1,23% 44,5000 45,1500 44,0000 8.702 387.688,15
01/9/2025 44,5500 -1,00% 45,0000 45,2500 44,5500 3.594 161.538,20
29/8/2025 45,0000 0,00% 45,8500 45,8500 45,0000 3.105 140.318,95
28/8/2025 45,0000 0,00% 45,0000 45,5000 44,8500 10.082 455.059,20
27/8/2025 45,0000 0,00% 45,0000 45,6000 44,8500 7.648 344.805,45
26/8/2025 45,0000 -1,42% 45,5000 46,4000 45,0000 28.018 1.272.125,85
25/8/2025 45,6500 0,33% 46,2000 46,2000 45,5000 4.794 219.285,50
22/8/2025 45,5000 -0,55% 46,4000 46,4000 45,2000 10.408 474.642,80
21/8/2025 45,7500 -1,82% 46,4500 46,4500 45,7500 11.293 519.005,05
20/8/2025 46,6000 1,64% 45,9500 46,6000 45,8500 6.393 294.530,80
19/8/2025 45,8500 -0,86% 46,2500 46,4500 45,8500 7.511 345.774,50
18/8/2025 46,2500 -1,80% 47,3000 47,3000 45,9000 15.839 736.160,80
14/8/2025 47,1000 2,28% 47,0000 47,3000 46,3000 58.352 2.736.214,25
13/8/2025 46,0500 -1,71% 46,8000 46,8500 45,9500 33.139 1.530.233,15
12/8/2025 46,8500 0,97% 45,8500 46,8500 45,8500 5.795 268.361,20
11/8/2025 46,4000 0,32% 46,5000 46,7000 45,8500 14.999 693.835,70
08/8/2025 46,2500 -1,49% 46,9500 47,0000 46,2500 4.042 187.960,65
07/8/2025 46,9500 -0,11% 46,8500 47,0000 46,3000 3.669 171.586,85
06/8/2025 47,0000 0,00% 47,1500 47,1500 46,4000 4.764 222.657,25
05/8/2025 47,0000 0,00% 47,1000 47,4000 46,4500 17.720 831.880,60
04/8/2025 47,0000 -3,09% 47,5000 48,0000 46,3500 25.201 1.197.372,35
01/8/2025 48,5000 0,62% 48,0000 48,5000 47,1500 16.267 784.523,75
31/7/2025 48,2000 -0,10% 47,7500 48,2500 46,7000 15.315 733.927,75
30/7/2025 48,2500 2,99% 46,8500 48,2500 46,8500 16.139 774.914,85
29/7/2025 46,8500 1,41% 47,2500 47,3000 46,2000 17.897 831.685,70
28/7/2025 46,2000 -2,22% 47,5000 47,9500 46,1000 13.111 612.643,75
25/7/2025 47,2500 0,53% 47,3000 47,6500 47,1500 3.324 157.646,50
24/7/2025 47,0000 0,21% 47,0000 47,0000 46,8500 8.409 394.987,10
23/7/2025 46,9000 0,86% 46,7500 47,0000 46,7500 6.671 312.989,45
22/7/2025 46,5000 -1,38% 47,3500 47,3500 46,3000 7.575 354.664,40
21/7/2025 47,1500 -0,95% 47,1000 47,3000 47,0000 3.271 154.167,15
18/7/2025 47,6000 0,21% 47,5000 47,6000 47,0500 3.977 188.225,00
17/7/2025 47,5000 -0,31% 47,5000 47,9500 47,1000 4.015 190.527,40
16/7/2025 47,6500 0,00% 47,5500 48,0000 47,3500 4.423 210.630,85
15/7/2025 47,6500 3,59% 46,7000 47,9500 46,7000 3.742 177.500,45
14/7/2025 46,0000 -4,66% 48,0000 48,0000 46,0000 11.872 554.838,45
11/7/2025 48,2500 0,00% 48,2000 48,6500 47,5000 4.124 199.026,70
10/7/2025 48,2500 0,21% 48,5500 48,5500 47,8000 5.883 283.330,50
09/7/2025 48,1500 2,23% 47,4500 48,2000 47,1000 9.678 462.529,90
08/7/2025 47,1000 -1,05% 47,8000 48,8500 46,7000 10.821 516.122,35
07/7/2025 47,6000 -1,24% 48,2000 48,2000 46,9000 5.995 284.302,55
04/7/2025 48,2000 5,24% 45,8000 48,4500 45,8000 13.547 640.362,80
03/7/2025 45,8000 1,55% 45,4500 45,9000 45,2000 3.267 148.934,25
02/7/2025 45,1000 -2,28% 46,1500 46,7000 45,1000 8.483 388.025,75
01/7/2025 46,1500 2,44% 45,2500 46,3500 45,2000 4.340 198.732,85
30/6/2025 45,0500 -0,99% 45,8000 45,9000 45,0000 5.014 227.828,85
27/6/2025 45,5000 0,22% 45,7500 46,4000 45,4500 4.594 211.674,80
26/6/2025 45,4000 -1,30% 45,7500 46,3000 45,1000 10.188 465.130,50
25/6/2025 46,0000 0,99% 45,5000 46,3000 44,4000 7.470 341.613,90
24/6/2025 45,5500 2,59% 44,6000 46,4000 44,6000 76.727 3.499.262,95
23/6/2025 44,4000 3,26% 42,7500 46,1500 42,6000 10.217 454.990,37
20/6/2025 43,0000 0,00% 43,3500 44,5500 42,7000 57.830 2.489.793,65
19/6/2025 43,0000 -2,71% 44,2000 45,4500 43,0000 8.774 386.963,80
18/6/2025 44,2000 -1,78% 45,0000 45,5500 43,9500 4.527 201.722,50
17/6/2025 45,0000 -0,44% 45,2000 46,0500 44,5000 9.069 410.318,50
16/6/2025 45,2000 -3,52% 46,2000 46,9000 45,0000 27.918 1.267.895,40
13/6/2025 46,8500 -3,30% 48,0500 49,2000 46,8000 11.459 551.000,60
12/6/2025 48,4500 -2,52% 49,0000 49,9500 48,4500 11.353 561.190,70
11/6/2025 49,7000 5,86% 46,8500 49,7000 46,8500 22.791 1.095.136,25
10/6/2025 46,9500 1,19% 46,4000 46,9500 45,6000 37.646 1.752.647,95
06/6/2025 46,4000 -0,22% 46,5000 46,8500 45,7500 10.990 510.697,25
05/6/2025 46,5000 1,42% 45,8500 46,5000 44,6500 9.662 442.282,10
04/6/2025 45,8500 4,32% 44,1500 45,8500 43,8000 14.035 628.031,15
03/6/2025 43,9500 -0,34% 44,1000 44,1000 43,2500 8.344 365.078,65
02/6/2025 44,1000 -1,23% 44,5500 44,7500 43,4000 8.079 356.337,80
30/5/2025 44,6500 -1,43% 45,9000 46,4000 44,6500 135.860 6.131.363,75
29/5/2025 45,3000 -0,66% 45,4000 45,8500 45,0000 15.466 704.304,35
28/5/2025 45,6000 1,22% 45,3000 46,3500 45,0000 20.883 958.396,35
27/5/2025 45,0500 -0,33% 44,9500 46,0500 44,9500 8.831 402.398,25
26/5/2025 45,2000 0,67% 45,2000 46,2500 44,9000 6.833 311.361,80
23/5/2025 44,9000 -2,81% 46,0000 46,5500 44,5000 11.200 513.236,20
22/5/2025 46,2000 -0,43% 46,4500 47,0000 45,7500 11.750 546.935,70
21/5/2025 46,4000 1,98% 45,6000 46,6000 45,3500 10.961 504.420,75
20/5/2025 45,5000 1,00% 44,7500 45,9000 44,7500 16.850 767.467,85
19/5/2025 45,0500 -0,99% 45,6000 45,7000 44,7500 9.986 451.972,80
16/5/2025 45,5000 0,00% 45,5000 45,7500 45,3000 9.483 431.544,80
15/5/2025 45,5000 2,25% 44,5000 45,9000 44,3000 17.469 792.321,65
14/5/2025 44,5000 3,49% 43,4000 45,0000 43,2500 21.244 939.275,60
13/5/2025 43,0000 1,53% 42,2500 43,2000 41,9500 12.979 552.564,15
12/5/2025 42,3500 -1,05% 42,7500 42,8000 41,7500 11.217 473.769,35
09/5/2025 42,8000 4,65% 40,8000 42,9000 40,8000 13.614 575.296,90
08/5/2025 40,9000 -0,24% 41,1000 41,2500 40,6500 9.063 370.383,05
07/5/2025 41,0000 2,50% 40,5500 41,0000 40,1000 5.658 229.799,25
06/5/2025 40,0000 -1,23% 40,2500 40,4500 39,9500 5.917 237.780,10
05/5/2025 40,5000 1,50% 39,8000 40,5500 39,8000 6.640 267.141,40
02/5/2025 39,9000 1,01% 39,7500 40,0000 39,1000 6.179 245.155,25
30/4/2025 39,5000 1,28% 39,0000 39,6000 38,9500 4.631 182.389,80
29/4/2025 39,0000 2,09% 38,0000 39,0000 38,0000 9.507 362.781,85
28/4/2025 38,2000 -3,17% 38,8500 39,0000 38,2000 5.797 222.229,10
25/4/2025 39,4500 0,25% 39,2500 39,5000 38,8500 4.006 156.940,40
24/4/2025 39,3500 -0,38% 39,5000 39,6500 39,2000 5.287 208.124,15
23/4/2025 39,5000 -0,25% 39,7000 39,7500 39,1000 82.474 3.272.853,30
22/4/2025 39,6000 1,02% 39,4000 39,7000 38,5000 6.551 257.388,85
17/4/2025 39,2000 -1,75% 39,7000 39,8500 38,8500 5.080 198.980,20
16/4/2025 39,9000 4,45% 38,0000 39,9000 37,2500 25.883 1.001.762,30
15/4/2025 38,2000 3,52% 37,3500 38,7000 37,2500 12.020 456.405,55
14/4/2025 36,9000 -0,40% 37,4500 37,7500 36,3500 8.144 301.030,10
11/4/2025 37,0500 -2,24% 38,0000 38,2000 37,0500 4.536 171.097,30
10/4/2025 37,9000 3,69% 37,9000 39,0000 36,8000 9.411 352.923,70
09/4/2025 36,5500 -2,79% 37,2000 37,4000 35,8500 9.887 362.047,10
08/4/2025 37,6000 5,03% 35,8000 38,0000 35,8000 13.640 507.823,75
07/4/2025 35,8000 -1,92% 35,0000 37,4000 34,3500 14.147 505.580,10
04/4/2025 36,5000 -4,33% 37,7500 38,7000 36,4500 17.673 656.524,25
03/4/2025 38,1500 -2,68% 38,5000 39,0500 37,6500 17.091 656.236,20
02/4/2025 39,2000 -1,01% 39,6000 39,8500 38,1500 25.842 1.009.921,30
01/4/2025 39,6000 12,66% 35,4000 39,9000 35,4000 34.854 1.332.491,60
31/3/2025 35,1500 -0,85% 35,0000 35,5000 34,7000 7.648 268.248,15
28/3/2025 35,4500 1,29% 35,1500 35,8000 34,9000 14.835 525.449,05
27/3/2025 35,0000 2,64% 34,1000 35,0000 34,0000 12.331 428.109,60
26/3/2025 34,1000 2,87% 33,5000 34,1000 33,4500 7.733 262.090,15
24/3/2025 33,1500 3,11% 32,3500 33,1500 32,2500 5.880 192.691,60
21/3/2025 32,1500 -4,60% 33,7000 33,7000 32,1500 16.939 548.415,95
20/3/2025 33,7000 0,15% 33,5500 33,7000 32,9000 3.280 109.544,10
19/3/2025 33,6500 1,66% 33,1000 33,6500 33,0500 3.102 103.558,35
18/3/2025 33,1000 0,46% 32,9500 33,5000 32,9500 4.609 153.556,20
17/3/2025 32,9500 -0,75% 33,2000 33,2000 32,6000 594 19.572,35
14/3/2025 33,2000 2,63% 32,3500 33,4000 32,3500 7.677 253.281,85
13/3/2025 32,3500 -0,31% 32,4500 32,7500 32,2500 7.917 257.524,15
12/3/2025 32,4500 2,04% 31,8000 32,4500 31,8000 5.944 191.730,10
11/3/2025 31,8000 0,16% 31,7500 31,9500 31,5000 2.437 77.414,25
10/3/2025 31,7500 -1,55% 32,2500 32,3500 31,5500 10.091 323.581,70
07/3/2025 32,2500 -2,12% 32,8000 32,8000 32,1000 8.711 282.617,20
06/3/2025 32,9500 0,00% 32,9000 32,9500 32,6000 7.824 256.977,75
05/3/2025 32,9500 -0,15% 33,0000 33,0000 32,1000 12.608 408.741,65
04/3/2025 33,0000 2,17% 32,3000 33,0500 32,3000 6.657 218.943,20
28/2/2025 32,3000 -1,37% 32,8000 33,2000 32,3000 7.571 246.373,95
27/2/2025 32,7500 -1,21% 33,1500 33,2000 32,7500 6.427 212.112,50
26/2/2025 33,1500 -0,45% 33,3500 33,4000 33,0000 9.413 312.173,85
25/2/2025 33,3000 -1,04% 33,5500 33,5500 33,1500 2.151 71.565,65
24/2/2025 33,6500 0,00% 33,7000 33,7000 33,1500 8.915 296.631,70
21/2/2025 33,6500 1,36% 33,1500 33,9000 33,0000 7.677 257.062,65
20/2/2025 33,2000 1,37% 32,7000 33,2000 32,6500 5.842 192.313,05
19/2/2025 32,7500 -1,06% 33,2500 33,3000 32,3500 6.619 217.434,20
18/2/2025 33,1000 0,61% 32,9000 33,4500 32,6000 10.786 355.564,20
17/2/2025 32,9000 -2,08% 33,6000 33,6000 32,9000 2.899 96.102,65
14/2/2025 33,6000 1,36% 33,2000 33,7500 33,0500 13.840 464.068,70
13/2/2025 33,1500 0,76% 32,9500 33,2000 32,9500 6.061 200.008,45
12/2/2025 32,9000 2,17% 32,1500 33,0000 31,6500 18.403 598.401,75
11/2/2025 32,2000 0,31% 31,2000 32,2500 31,1000 8.719 279.889,25
10/2/2025 32,1000 2,23% 31,4000 32,1000 31,3000 11.860 376.217,15
07/2/2025 31,4000 3,29% 31,0000 31,6500 30,4500 10.901 341.192,85
06/2/2025 30,4000 1,16% 30,1500 30,7000 30,1500 3.372 102.582,75
05/2/2025 30,0500 0,33% 30,0000 30,2500 29,8500 7.663 230.262,35
04/2/2025 29,9500 1,53% 29,4500 30,2500 29,2500 7.402 220.678,30
03/2/2025 29,5000 -1,34% 29,9000 29,9500 29,4000 4.755 141.106,05
31/1/2025 29,9000 -0,66% 30,2000 30,3000 29,9000 2.930 88.159,95
30/1/2025 30,1000 -2,59% 30,7500 30,7500 30,1000 7.847 238.206,20
29/1/2025 30,9000 -0,80% 31,1500 31,3500 30,7000 9.447 293.095,65
28/1/2025 31,1500 -1,11% 31,1000 31,5000 31,1000 5.396 169.036,80
27/1/2025 31,5000 1,29% 31,3500 31,5000 31,0000 4.949 154.174,70
24/1/2025 31,1000 0,81% 30,7000 31,4500 30,6500 14.044 436.411,95
23/1/2025 30,8500 0,00% 30,8500 30,9500 30,6000 6.749 207.844,05
22/1/2025 30,8500 2,49% 30,0000 30,9000 30,0000 14.938 458.358,35
21/1/2025 30,1000 3,97% 28,8500 30,2500 28,8000 13.366 394.668,95
20/1/2025 28,9500 1,94% 28,4500 28,9500 28,3000 6.893 197.022,20
17/1/2025 28,4000 -2,24% 29,3500 29,3500 28,3500 16.881 482.879,70
16/1/2025 29,0500 -0,85% 29,3000 30,1500 29,0500 3.969 116.836,80
15/1/2025 29,3000 -0,17% 29,5500 29,6000 29,2500 5.218 153.452,60
14/1/2025 29,3500 -1,84% 29,6500 30,0000 29,3500 6.538 193.340,20
13/1/2025 29,9000 -0,99% 30,3500 30,4000 29,7000 3.907 117.186,60
10/1/2025 30,2000 -0,17% 30,2000 30,5000 30,1500 2.866 86.703,10
09/1/2025 30,2500 -0,66% 30,6500 30,6500 30,1500 1.525 46.224,80
08/1/2025 30,4500 1,33% 30,1500 31,0500 29,3000 10.556 317.867,55
07/1/2025 30,0500 -1,15% 30,4000 30,8500 30,0500 2.218 67.440,20
03/1/2025 30,4000 -0,49% 30,6000 30,7500 30,4000 709 21.708,10
02/1/2025 30,5500 1,83% 30,0000 31,0000 30,0000 2.061 63.157,95
31/12/2024 30,0000 -0,33% 29,9000 30,2000 29,9000 3.079 92.490,35
30/12/2024 30,1000 -0,33% 30,1500 30,4000 29,9000 15.952 480.300,35
27/12/2024 30,2000 -0,49% 30,3500 30,4500 29,8000 8.559 257.565,65
24/12/2024 30,3500 0,00% 29,8500 30,3500 29,5500 3.044 91.208,75
23/12/2024 30,3500 1,00% 29,8500 30,3500 29,5500 3.044 91.208,75
20/12/2024 30,0500 -0,17% 30,0000 30,0500 29,3000 12.691 376.360,45
19/12/2024 30,1000 1,18% 29,7500 30,3500 29,6500 7.786 234.504,80
18/12/2024 29,7500 -2,14% 30,2000 30,3000 29,7500 3.198 96.032,45
17/12/2024 30,4000 1,33% 29,8000 30,4000 29,5000 6.178 183.492,60
16/12/2024 30,0000 0,33% 29,5000 30,1000 29,5000 3.183 95.377,40
13/12/2024 29,9000 0,00% 29,7000 30,0000 29,0000 4.563 134.935,10
12/12/2024 29,9000 1,70% 29,4500 29,9000 29,3500 5.852 172.783,55
11/12/2024 29,4000 -1,51% 29,9500 30,4000 29,4000 3.861 115.221,35
10/12/2024 29,8500 -0,83% 30,2000 30,2000 29,7500 4.588 137.357,60
09/12/2024 30,1000 -0,66% 30,1500 30,4500 30,0000 2.011 60.893,65
06/12/2024 30,3000 -0,66% 30,5000 30,6000 30,2000 3.132 95.091,00
05/12/2024 30,5000 -0,81% 30,7500 31,4500 30,5000 15.586 482.485,10
04/12/2024 30,7500 -1,44% 31,2500 31,2500 30,5000 12.346 383.517,65
03/12/2024 31,2000 -0,16% 31,2500 31,5000 30,8500 12.640 393.582,85
02/12/2024 31,2500 -0,32% 31,3500 31,7000 31,2000 12.570 393.687,80
29/11/2024 31,3500 0,16% 31,1000 31,3500 31,0000 7.054 219.522,25
28/11/2024 31,3000 1,79% 30,9000 31,4000 30,9000 6.347 197.889,35
27/11/2024 30,7500 -1,60% 31,2500 31,2500 30,5500 5.110 157.758,05
26/11/2024 31,2500 0,81% 31,0000 31,3000 30,6000 8.459 261.812,85
25/11/2024 31,0000 3,85% 30,4000 31,0000 29,9000 21.895 673.460,70
22/11/2024 29,8500 -0,50% 30,0500 30,1500 29,2000 3.895 116.465,45
21/11/2024 30,0000 0,00% 30,0000 30,0500 29,8000 3.623 108.583,10
20/11/2024 30,0000 1,01% 29,7000 30,1500 29,7000 7.101 212.745,15
19/11/2024 29,7000 2,59% 29,9500 29,9500 29,0500 9.266 273.225,75
18/11/2024 28,9500 -2,53% 29,8500 29,8500 28,9000 2.284 66.974,85
15/11/2024 29,7000 -2,62% 30,4500 30,4500 29,7000 4.258 127.681,95
14/11/2024 30,5000 0,99% 30,2000 30,5000 30,0000 4.317 130.526,65
13/11/2024 30,2000 1,68% 29,7000 30,2000 29,6500 3.959 118.073,85
12/11/2024 29,7000 -1,00% 29,8000 30,2500 29,6000 2.685 80.346,85
11/11/2024 30,0000 2,04% 29,4500 30,2000 29,4500 20.301 606.666,65
08/11/2024 29,4000 2,44% 28,8500 29,4000 28,5500 9.038 261.521,25
07/11/2024 28,7000 2,50% 28,3000 28,7000 27,7500 17.911 501.940,00
06/11/2024 28,0000 -3,45% 29,4000 29,4000 28,0000 6.508 184.610,45
05/11/2024 29,0000 -0,68% 29,2000 29,7500 29,0000 16.838 495.902,65
04/11/2024 29,2000 1,39% 28,8000 29,4000 28,0000 15.800 450.403,45
01/11/2024 28,8000 4,16% 27,5500 28,8000 27,5500 17.017 483.264,65
31/10/2024 27,6500 1,65% 27,2000 27,9000 27,2000 59.005 1.634.076,55
30/10/2024 27,2000 -2,86% 27,2000 28,0000 27,2000 5.439 149.732,05
29/10/2024 28,0000 0,90% 28,0000 28,0500 27,6000 5.148 143.508,50
25/10/2024 27,7500 -1,94% 28,4000 28,4000 27,7500 1.442 40.427,35
24/10/2024 28,3000 0,00% 28,3000 28,3000 27,7500 3.560 100.014,05
23/10/2024 28,3000 -0,35% 28,4000 28,5000 28,1500 7.998 227.335,75
22/10/2024 28,4000 -0,35% 28,5000 28,5500 28,2500 3.985 113.099,80
21/10/2024 28,5000 -0,35% 28,5500 28,7000 28,2000 6.951 197.913,75
18/10/2024 28,6000 1,78% 28,2000 28,6500 28,0000 22.318 631.036,30
17/10/2024 28,1000 1,44% 27,7000 28,1000 27,6000 5.375 149.299,80
16/10/2024 27,7000 0,36% 27,8000 28,0000 27,5000 7.790 216.323,85
15/10/2024 27,6000 1,85% 27,0000 27,6000 27,0000 6.495 177.955,35
14/10/2024 27,1000 -0,73% 27,2000 27,3000 27,0000 2.513 68.186,90
11/10/2024 27,3000 0,55% 26,5500 27,3000 26,5500 1.530 41.399,60
10/10/2024 27,1500 -0,18% 27,2000 27,5000 26,5500 7.558 205.109,65
09/10/2024 27,2000 -1,09% 27,5000 27,7500 27,0500 8.097 222.432,95
08/10/2024 27,5000 0,00% 27,4500 27,6500 27,0500 17.445 477.048,90
07/10/2024 27,5000 0,18% 27,3500 27,8500 27,3500 2.334 64.161,45
04/10/2024 27,4500 0,00% 27,6500 28,3500 27,2000 4.347 119.827,80