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

AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)

11,7600€

-0,3600 (-2,97 %)
  • Άνοιγμα 12,1200
  • Υψηλό 12,1200
  • Χαμηλό 11,7400
  • Όγκος 23.345
  • Τζίρος 277.225 €
  • Πράξεις 187
  • Αγοραστές 11,7600 x 120
  • Πωλητές
  • Κεφαλαιοποίηση 571.827.225 €
  • Υψηλό Εβδ. 12,1200
  • Υψηλό Μήνα 12,1200
  • Υψηλό 52 εβδ. 12,7400
  • Χαμηλό Εβδ. 11,7600
  • Χαμηλό Μήνα 11,2200
  • Χαμηλό 52 εβδ. 10,1600
  • Αρ. Μετοχών 48.624.764

Ιστορικά κλεισίματα μετοχής οτοελ

/finance/exporthistorycloses?symbol=%CE%BF%CF%84%CE%BF%CE%B5%CE%BB&key=808905487
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 11,7600 -2,97% 12,1200 12,1200 11,7400 23.345 277.225,34
15/12/2025 12,1200 1,00% 11,8800 12,1200 11,8600 7.109 85.377,34
12/12/2025 12,0000 0,00% 11,8600 12,0000 11,8600 17.370 207.966,54
11/12/2025 12,0000 0,17% 11,9800 12,1400 11,8400 55.589 666.851,34
10/12/2025 11,9800 1,53% 11,8800 11,9800 11,7200 16.382 193.750,12
09/12/2025 11,8000 -0,67% 11,7400 11,9200 11,7400 16.777 199.097,62
08/12/2025 11,8800 -0,50% 11,9800 12,0200 11,8400 12.482 149.187,74
05/12/2025 11,9400 1,19% 11,8000 11,9400 11,7800 22.905 271.597,30
04/12/2025 11,8000 0,34% 11,7600 11,8600 11,7200 16.126 189.950,04
03/12/2025 11,7600 0,34% 11,7600 11,7600 11,6400 9.593 112.301,18
02/12/2025 11,7200 0,86% 11,6800 11,7200 11,5400 18.687 217.731,12
01/12/2025 11,6200 0,87% 11,6000 11,6200 11,5000 6.950 80.425,94
28/11/2025 11,5200 0,00% 11,5600 11,5800 11,4000 7.221 83.134,74
27/11/2025 11,5200 0,52% 11,3400 11,5400 11,3200 73.893 843.163,16
26/11/2025 11,4600 1,60% 11,3200 11,4600 11,3000 11.066 126.099,18
25/11/2025 11,2800 -1,05% 11,3800 11,3800 11,2600 25.074 283.288,74
24/11/2025 11,4000 0,18% 11,4400 11,4400 11,2400 80.879 921.004,38
21/11/2025 11,3800 0,35% 11,3400 11,3800 11,2000 13.565 153.246,10
20/11/2025 11,3400 1,07% 11,2200 11,3800 11,1800 20.577 232.455,28
19/11/2025 11,2200 -1,23% 11,1400 11,3600 11,1400 15.252 171.286,78
18/11/2025 11,3600 -0,70% 11,4000 11,4000 11,1200 43.630 490.663,52
17/11/2025 11,4400 -0,35% 11,4800 11,5800 11,3000 26.284 299.379,04
14/11/2025 11,4800 -0,86% 11,5800 11,6200 11,4000 31.244 359.938,48
13/11/2025 11,5800 0,70% 11,4600 11,6000 11,3200 22.164 254.740,56
12/11/2025 11,5000 0,88% 11,4800 11,5400 11,4000 20.525 236.110,10
11/11/2025 11,4000 -0,70% 11,4400 11,4800 11,3200 46.159 528.526,88
10/11/2025 11,4800 1,77% 11,4000 11,5000 11,3600 12.606 144.217,66
07/11/2025 11,2800 -0,18% 11,4000 11,4400 11,2000 14.727 166.752,60
06/11/2025 11,3000 1,62% 11,1000 11,4600 11,1000 39.755 450.385,60
05/11/2025 11,1200 -0,71% 11,3000 11,3000 11,1200 3.412 38.167,40
04/11/2025 11,2000 -0,18% 11,1800 11,2800 11,0800 11.198 125.227,42
03/11/2025 11,2200 1,26% 11,0200 11,2200 11,0200 7.839 87.397,00
31/10/2025 11,0800 -2,46% 11,4200 11,4200 11,0400 24.193 268.904,08
30/10/2025 11,3600 -0,35% 11,3600 11,4600 11,2400 21.921 247.748,04
29/10/2025 11,4000 0,00% 11,4800 11,5000 11,3600 5.305 60.662,92
27/10/2025 11,4000 0,71% 11,3000 11,5200 11,2600 20.875 237.754,24
24/10/2025 11,3200 -0,53% 11,1600 11,4800 11,1600 24.758 280.919,06
23/10/2025 11,3800 0,35% 11,3800 11,4000 11,2000 20.182 227.780,14
22/10/2025 11,3400 1,07% 11,0600 11,3600 11,0600 7.051 79.665,56
21/10/2025 11,2200 -1,06% 11,1200 11,3800 11,1200 4.087 45.906,72
20/10/2025 11,3400 0,89% 11,1200 11,3400 11,1200 3.567 40.349,30
17/10/2025 11,2400 -1,40% 11,2200 11,2400 10,9600 19.173 213.430,80
16/10/2025 11,4000 0,00% 11,2400 11,4000 11,2000 20.983 237.553,20
15/10/2025 11,4000 0,00% 11,4000 11,4400 11,2000 11.631 132.367,36
14/10/2025 11,4000 1,42% 11,4000 11,4200 11,2400 24.142 274.693,98
13/10/2025 11,2400 -0,53% 11,3000 11,4600 11,2400 30.150 342.314,56
10/10/2025 11,3000 0,18% 11,3600 11,3800 11,2200 28.483 321.862,58
09/10/2025 11,2800 -0,88% 11,3000 11,4000 11,2000 14.953 168.594,02
08/10/2025 11,3800 0,35% 11,1600 11,4600 11,1600 29.280 331.017,10
07/10/2025 11,3400 0,53% 11,4600 11,4600 11,1400 16.526 185.927,80
06/10/2025 11,2800 -2,08% 11,4000 11,4800 11,2800 21.022 239.442,38
03/10/2025 11,5200 2,13% 11,5000 11,5200 11,3000 19.026 217.649,06
02/10/2025 11,2800 -1,40% 11,4400 11,4400 11,2800 48.163 546.142,14
01/10/2025 11,4400 0,53% 11,3800 11,5000 11,1600 17.166 194.407,82
30/9/2025 11,3800 -1,04% 11,3200 11,4200 11,3200 5.792 65.910,06
29/9/2025 11,5000 1,05% 11,3800 11,5000 11,3000 19.557 222.674,78
26/9/2025 11,3800 -1,04% 11,5600 11,5600 11,3800 4.696 53.880,24
25/9/2025 11,5000 0,35% 11,4000 11,5000 11,3400 6.906 78.976,94
24/9/2025 11,4600 1,06% 11,3200 11,4800 11,3200 11.045 125.866,20
23/9/2025 11,3400 -0,53% 11,3600 11,4400 11,3000 12.911 147.042,72
22/9/2025 11,4000 1,24% 11,2600 11,6400 11,2600 14.422 165.731,04
19/9/2025 11,2600 -2,60% 11,6400 11,6800 11,2600 34.067 391.218,68
18/9/2025 11,5600 0,17% 11,6200 11,6400 11,5200 62.080 717.358,58
17/9/2025 11,5400 0,00% 11,6600 11,6600 11,3800 11.334 129.589,08
16/9/2025 11,5400 0,00% 11,6600 11,6600 11,4600 63.006 727.156,36
15/9/2025 11,5400 0,35% 11,4800 11,6000 11,4800 30.794 355.363,10
12/9/2025 11,5000 -0,52% 11,5000 11,6800 11,5000 31.340 363.160,80
11/9/2025 11,5600 1,40% 11,4000 11,6200 11,3600 27.489 317.459,38
10/9/2025 11,4000 0,18% 11,4000 11,6200 11,3800 38.605 442.894,78
09/9/2025 11,3800 -1,04% 11,4000 11,5000 11,2600 11.653 132.409,96
08/9/2025 11,5000 0,88% 11,4000 11,5200 11,2000 31.319 358.589,20
05/9/2025 11,4000 0,35% 11,2400 11,4000 11,1600 9.493 107.320,72
04/9/2025 11,3600 1,43% 11,2200 11,3600 11,1000 9.939 111.913,38
03/9/2025 11,2000 1,08% 11,3400 11,3400 11,0600 6.573 73.397,34
02/9/2025 11,0800 -2,81% 11,4000 11,4000 11,0400 16.523 184.138,26
01/9/2025 11,4000 0,00% 11,3800 11,4600 11,2600 10.297 117.048,26
29/8/2025 11,4000 0,00% 11,4800 11,4800 11,2400 19.123 217.377,50
28/8/2025 11,4000 -2,06% 11,5800 11,7000 11,3000 52.571 606.708,48
27/8/2025 11,6400 -0,51% 11,6400 11,8800 11,5600 12.599 146.811,08
26/8/2025 11,7000 -0,68% 11,7000 11,9200 11,6000 185.212 2.161.780,08
25/8/2025 11,7800 -0,67% 12,0000 12,0200 11,7800 52.551 629.474,56
22/8/2025 11,8600 1,37% 11,7000 12,0000 11,6000 97.381 1.157.404,44
21/8/2025 11,7000 0,34% 11,6200 11,8200 11,6200 20.681 242.541,84
20/8/2025 11,6600 1,57% 11,4600 11,6600 11,3200 38.675 447.177,50
19/8/2025 11,4800 1,06% 11,3600 11,6400 11,3600 33.681 388.253,00
18/8/2025 11,3600 0,00% 11,3600 11,4000 11,1800 20.638 233.488,76
14/8/2025 11,3600 -0,35% 11,4000 11,4200 11,2800 18.753 213.052,54
13/8/2025 11,4000 0,18% 11,3000 11,5200 11,2800 45.111 514.274,22
12/8/2025 11,3800 0,18% 11,5200 11,5200 11,2600 28.106 320.860,00
11/8/2025 11,3600 2,34% 11,2600 11,5600 11,1400 62.694 712.008,74
08/8/2025 11,1000 1,09% 10,9800 11,3200 10,9800 64.668 720.797,80
07/8/2025 10,9800 0,92% 10,8800 11,0400 10,8600 40.695 446.242,80
06/8/2025 10,8800 0,55% 10,8200 10,8800 10,7600 20.316 220.501,72
05/8/2025 10,8200 0,74% 10,7400 10,8200 10,6000 21.796 234.028,70
04/8/2025 10,7400 0,56% 10,6200 10,8000 10,5400 20.480 218.711,64
01/8/2025 10,6800 0,38% 10,6000 10,6800 10,5000 24.048 255.063,42
31/7/2025 10,6400 -1,48% 10,8000 10,8200 10,6200 16.869 180.605,32
30/7/2025 10,8000 0,56% 10,7600 10,8600 10,7000 11.746 126.245,52
29/7/2025 10,7400 -0,37% 10,7000 10,8000 10,7000 15.784 169.944,64
28/7/2025 10,7800 -0,19% 10,6800 10,9000 10,6800 10.176 110.072,84
25/7/2025 10,8000 0,19% 10,7000 10,9000 10,6600 26.444 285.796,56
24/7/2025 10,7800 -0,19% 10,7600 10,8800 10,7400 15.928 171.835,02
23/7/2025 10,8000 0,37% 10,8400 10,8800 10,7600 9.029 97.391,74
22/7/2025 10,7600 0,00% 10,7200 10,8000 10,6600 15.091 162.161,54
21/7/2025 10,7600 0,00% 10,7400 10,8600 10,7000 12.278 132.173,42
18/7/2025 10,7600 0,00% 10,7600 10,7800 10,7000 32.893 353.348,70
17/7/2025 10,7600 0,75% 10,6800 10,7600 10,5400 43.959 468.080,74
16/7/2025 10,6800 -0,74% 10,7200 10,7600 10,6200 26.843 286.711,36
15/7/2025 10,7600 0,00% 10,7600 10,8200 10,6400 22.767 244.826,24
14/7/2025 10,7600 1,32% 10,6200 10,7600 10,5000 19.504 207.129,22
11/7/2025 10,6200 -2,03% 10,8400 10,8400 10,6200 50.448 540.416,32
10/7/2025 10,8400 1,50% 10,6600 11,0200 10,6600 68.083 738.965,76
09/7/2025 10,6800 -1,48% 10,8200 10,9600 10,6600 54.980 592.727,14
08/7/2025 10,8400 1,12% 10,7000 10,8400 10,7000 25.687 276.815,12
07/7/2025 10,7200 0,19% 10,7400 10,8000 10,5400 39.456 421.438,48
04/7/2025 10,7000 -0,19% 10,7600 10,7600 10,6400 24.116 258.005,14
03/7/2025 10,7200 1,13% 10,7000 10,8400 10,6000 42.308 455.370,56
02/7/2025 10,6000 -0,38% 10,7200 10,8000 10,6000 25.119 267.709,64
01/7/2025 10,6400 0,00% 10,6400 10,6400 10,5200 7.805 82.849,00
30/6/2025 10,6400 -1,48% 10,8000 10,8000 10,6400 25.115 268.269,74
27/6/2025 10,8000 -1,46% 10,9000 11,0000 10,7800 26.581 288.748,58
26/6/2025 10,9600 3,40% 10,5200 10,9600 10,5200 25.990 280.119,50
25/6/2025 10,6000 1,15% 10,6200 10,6200 10,4800 15.903 168.073,14
24/6/2025 10,4800 1,55% 10,6400 10,8400 10,4600 41.764 443.743,42
23/6/2025 10,3200 0,39% 10,1200 10,3200 10,1200 16.970 173.958,08
20/6/2025 10,2800 -1,15% 10,5400 10,7200 10,2400 50.728 526.163,36
19/6/2025 10,4000 0,00% 10,4400 10,5000 10,2200 23.390 242.498,80
18/6/2025 10,4000 -1,14% 10,6000 10,6200 10,2800 24.323 253.385,02
17/6/2025 10,5200 -0,94% 10,6600 10,7600 10,4800 33.662 354.797,04
16/6/2025 10,6200 -3,28% 10,9800 10,9800 10,6200 30.484 327.994,04
13/6/2025 10,9800 -0,54% 10,9800 11,0000 10,7800 22.298 243.006,16
12/6/2025 11,0400 -1,43% 11,1800 11,2800 11,0000 10.992 121.786,76
11/6/2025 11,2000 -0,18% 11,2200 11,2600 11,0000 47.422 525.561,54
10/6/2025 11,2200 -0,18% 11,2400 11,3000 11,0400 19.783 220.984,60
06/6/2025 11,2400 0,90% 11,1400 11,2800 11,1400 34.620 388.517,26
05/6/2025 11,1400 2,20% 10,9600 11,1400 10,8600 29.838 328.931,14
04/6/2025 10,9000 1,30% 10,9000 10,9600 10,7400 63.520 690.218,52
03/6/2025 10,7600 -6,92% 11,1800 11,3000 10,7200 135.145 1.472.860,14
02/6/2025 11,5600 0,00% 11,5600 11,5600 11,4200 8.292 95.276,06
30/5/2025 11,5600 0,70% 11,6800 11,6800 11,4000 118.894 1.370.879,30
29/5/2025 11,4800 0,53% 11,5000 11,6000 11,4600 22.226 256.024,14
28/5/2025 11,4200 -2,23% 11,8200 11,8200 11,3800 45.600 527.796,10
27/5/2025 11,6800 -0,34% 11,8000 11,9000 11,6600 30.439 357.542,60
26/5/2025 11,7200 1,03% 11,6000 11,8400 11,6000 28.561 335.721,12
23/5/2025 11,6000 -3,49% 12,0200 12,0200 11,5200 34.125 399.496,76
22/5/2025 12,0200 1,86% 11,8000 12,0200 11,7000 29.871 355.129,74
21/5/2025 11,8000 0,68% 11,8800 11,9000 11,7200 16.477 194.184,28
20/5/2025 11,7200 -1,68% 11,9400 12,0000 11,7000 21.482 254.035,92
19/5/2025 11,9200 0,34% 11,8800 11,9400 11,7000 20.658 244.688,54
16/5/2025 11,8800 0,00% 11,9600 11,9600 11,7600 11.176 132.722,48
15/5/2025 11,8800 -0,17% 11,9800 11,9800 11,7600 13.549 160.588,36
14/5/2025 11,9000 0,85% 11,7800 11,9000 11,7800 29.432 349.116,52
13/5/2025 11,8000 1,20% 11,7000 11,8000 11,6200 45.728 534.545,18
12/5/2025 11,6600 1,92% 11,3600 11,6600 11,3600 23.832 275.698,42
09/5/2025 11,4400 0,53% 11,3000 11,6200 11,3000 21.802 249.376,58
08/5/2025 11,3800 -1,04% 11,7000 11,7200 11,3600 38.062 434.945,42
07/5/2025 11,5000 0,88% 11,5600 11,6200 11,3600 9.804 113.090,32
06/5/2025 11,4000 -1,72% 11,4800 11,5000 11,3800 14.930 170.433,20
05/5/2025 11,6000 1,05% 11,5800 11,6800 11,4600 20.673 239.476,04
02/5/2025 11,4800 1,23% 11,4400 11,5800 11,4200 27.865 321.079,08
30/4/2025 11,3400 -1,56% 11,4000 11,5000 11,3000 36.711 417.393,50
29/4/2025 11,5200 1,05% 11,4400 11,5600 11,1800 17.421 198.115,86
28/4/2025 11,4000 0,35% 11,4000 11,4000 11,0600 38.327 431.519,84
25/4/2025 11,3600 1,61% 11,3000 11,3600 11,2000 17.767 200.228,42
24/4/2025 11,1800 -1,06% 11,2800 11,3200 11,1200 7.981 89.506,86
23/4/2025 11,3000 2,73% 11,0000 11,3000 11,0000 14.121 158.744,64
22/4/2025 11,0000 -0,18% 11,0200 11,1400 10,8800 21.445 235.936,50
17/4/2025 11,0200 0,18% 11,0400 11,2200 10,9400 16.042 177.886,78
16/4/2025 11,0000 -1,26% 11,2800 11,2800 10,9200 8.937 98.725,04
15/4/2025 11,1400 -0,54% 11,1600 11,3800 11,0400 13.797 154.086,36
14/4/2025 11,2000 1,63% 11,0200 11,2000 10,9600 20.215 223.287,52
11/4/2025 11,0200 -2,82% 11,3400 11,3400 10,6800 30.215 330.185,40
10/4/2025 11,3400 -5,34% 12,0800 12,0800 11,2200 80.605 925.594,08
09/4/2025 11,9800 0,34% 12,0000 12,0000 11,6000 82.397 978.479,46
08/4/2025 11,9400 5,48% 11,6400 12,1000 11,4000 38.910 457.095,64
07/4/2025 11,3200 -4,87% 11,1000 11,5000 11,1000 60.379 681.339,26
04/4/2025 11,9000 -1,65% 12,0000 12,1200 11,7000 60.248 714.607,32
03/4/2025 12,1000 -2,10% 12,1200 12,5200 12,0600 60.176 732.760,72
02/4/2025 12,3600 0,65% 12,2600 12,5400 12,2600 21.949 272.799,45
01/4/2025 12,2800 0,66% 12,1200 12,3800 12,1200 24.675 303.270,94
31/3/2025 12,2000 -2,87% 12,4600 12,4600 12,0400 54.158 661.726,26
28/3/2025 12,5600 -1,41% 12,7800 12,9800 12,4800 75.300 964.958,10
27/3/2025 12,7400 0,63% 12,7600 12,8000 12,4400 22.516 284.191,60
26/3/2025 12,6600 1,12% 12,5600 12,8000 12,4800 44.814 566.900,66
24/3/2025 12,5200 0,97% 12,4200 12,5200 12,3600 18.689 232.781,58
21/3/2025 12,4000 -0,16% 12,2200 12,4600 12,2000 22.858 281.504,56
20/3/2025 12,4200 0,00% 12,4200 12,4400 12,2400 10.755 132.966,26
19/3/2025 12,4200 2,81% 12,0400 12,4400 12,0000 50.964 622.888,96
18/3/2025 12,0800 0,50% 12,2000 12,2000 11,9000 38.904 466.938,82
17/3/2025 12,0200 0,67% 11,9800 12,1600 11,8400 29.995 360.612,82
14/3/2025 11,9400 1,36% 11,7800 11,9800 11,7600 19.911 235.675,02
13/3/2025 11,7800 -0,67% 12,0000 12,0000 11,6000 46.705 549.390,70
12/3/2025 11,8600 5,52% 11,3400 11,9400 11,3400 76.267 882.883,96
11/3/2025 11,2400 0,54% 11,1800 11,3600 11,0600 28.170 315.900,66
10/3/2025 11,1800 1,64% 10,8400 11,2400 10,8400 112.912 1.243.853,84
07/3/2025 11,0000 1,85% 10,8000 11,0000 10,8000 7.446 81.418,66
06/3/2025 10,8000 -0,74% 10,8800 11,0000 10,7000 12.207 133.140,40
05/3/2025 10,8800 1,87% 10,6800 10,9800 10,6000 6.476 69.791,52
04/3/2025 10,6800 0,56% 10,6800 10,8000 10,6000 15.089 161.330,70
28/2/2025 10,6200 -1,12% 10,6600 10,8400 10,6200 24.484 261.079,48
27/2/2025 10,7400 0,00% 10,8600 10,9200 10,6000 24.422 261.813,14
26/2/2025 10,7400 0,00% 10,7600 10,9000 10,7000 22.933 246.794,48
25/2/2025 10,7400 -2,54% 11,0000 11,0800 10,7400 54.026 582.089,40
24/2/2025 11,0200 -0,36% 11,0600 11,2400 10,9600 16.824 186.528,88
21/2/2025 11,0600 -0,36% 11,0200 11,3000 10,9800 11.336 125.966,56
20/2/2025 11,1000 -0,18% 11,2800 11,3200 11,0400 10.841 120.105,94
19/2/2025 11,1200 1,46% 11,0400 11,2800 11,0400 12.537 139.774,18
18/2/2025 10,9600 0,00% 11,0200 11,1000 10,9000 5.775 63.589,04
17/2/2025 10,9600 0,18% 10,9400 11,0200 10,9000 8.598 93.974,56
14/2/2025 10,9400 -0,55% 11,0400 11,0400 10,9400 11.342 124.597,38
13/2/2025 11,0000 1,85% 10,8000 11,0600 10,7000 11.208 122.411,86
12/2/2025 10,8000 1,50% 10,7000 10,9400 10,7000 7.010 75.985,58
11/2/2025 10,6400 -0,75% 10,7200 10,9800 10,6200 13.566 146.517,24
10/2/2025 10,7200 0,00% 10,7400 10,9400 10,7200 13.858 149.223,66
07/2/2025 10,7200 0,19% 10,8800 11,0000 10,7200 72.493 778.736,48
06/2/2025 10,7000 0,38% 10,6000 10,7800 10,6000 13.400 143.789,54
05/2/2025 10,6600 0,00% 10,7000 10,8400 10,6600 14.589 156.294,84
04/2/2025 10,6600 0,57% 10,5000 10,7600 10,5000 16.781 179.204,60
03/2/2025 10,6000 -3,11% 10,9400 10,9400 10,6000 19.673 210.911,66
31/1/2025 10,9400 -0,91% 11,2400 11,2600 10,9400 11.052 122.093,22
30/1/2025 11,0400 -1,25% 11,2400 11,2400 11,0000 6.209 68.611,72
29/1/2025 11,1800 1,82% 10,8600 11,2800 10,8600 9.466 105.338,90
28/1/2025 10,9800 -1,96% 10,8400 11,2800 10,8400 7.418 82.362,22
27/1/2025 11,2000 0,72% 11,1000 11,4800 10,9600 18.576 209.022,36
24/1/2025 11,1200 -0,89% 11,3000 11,3000 11,0600 17.583 196.575,02
23/1/2025 11,2200 -0,53% 11,2800 11,3600 11,1000 14.620 164.581,16
22/1/2025 11,2800 0,71% 11,3600 11,3600 11,0400 12.599 141.034,36
21/1/2025 11,2000 3,32% 10,9200 11,2000 10,7600 17.485 191.298,00
20/1/2025 10,8400 -0,73% 10,9000 10,9000 10,7200 5.924 64.041,48
17/1/2025 10,9200 0,74% 10,8400 10,9200 10,7000 10.112 109.119,58
16/1/2025 10,8400 -0,55% 10,9400 10,9400 10,6400 22.924 246.353,96
15/1/2025 10,9000 -2,15% 11,1400 11,1400 10,6200 26.040 281.487,66
14/1/2025 11,1400 0,36% 11,2000 11,2200 10,9200 8.032 88.705,68
13/1/2025 11,1000 -0,36% 11,1400 11,1400 10,9000 15.477 170.847,82
10/1/2025 11,1400 0,36% 11,1000 11,3400 11,0800 23.848 266.726,14
09/1/2025 11,1000 1,83% 10,9000 11,1000 10,8000 44.410 485.242,48
08/1/2025 10,9000 0,18% 10,8800 10,9400 10,6400 13.432 144.665,32
07/1/2025 10,8800 1,87% 10,5600 10,8800 10,5600 12.926 139.205,92
03/1/2025 10,6800 3,09% 10,3200 10,7200 10,3200 7.333 77.499,86
02/1/2025 10,3600 1,77% 10,2600 10,4400 10,2600 5.232 54.406,40
31/12/2024 10,1800 0,20% 10,2000 10,3600 10,1800 15.793 161.510,50
30/12/2024 10,1600 -2,12% 10,3800 10,3800 10,1400 23.405 240.015,84
27/12/2024 10,3800 1,17% 10,3200 10,3800 10,2800 12.119 124.988,78
24/12/2024 10,2600 0,00% 10,3600 10,4800 10,2600 25.051 258.707,30
23/12/2024 10,2600 -0,97% 10,3600 10,4800 10,2600 25.051 258.707,30
20/12/2024 10,3600 -1,33% 10,4200 10,4800 10,3400 37.119 385.421,30
19/12/2024 10,5000 -0,57% 10,4400 10,5000 10,3800 15.834 165.260,58
18/12/2024 10,5600 0,19% 10,5400 10,6200 10,5200 73.392 777.683,16
17/12/2024 10,5400 1,74% 10,3800 10,5400 10,3800 10.573 110.680,14
16/12/2024 10,3600 0,00% 10,3800 10,4000 10,2000 7.729 79.969,76
13/12/2024 10,3600 2,37% 10,1200 10,3600 10,1200 11.185 114.645,52
12/12/2024 10,1200 -1,17% 10,3200 10,3600 10,1200 17.888 182.350,68
11/12/2024 10,2400 -1,16% 10,4600 10,4600 10,2400 19.192 198.038,90
10/12/2024 10,3600 -1,52% 10,6000 10,6800 10,3600 17.498 183.175,52
09/12/2024 10,5200 0,57% 10,5000 10,6400 10,4200 8.032 84.279,10
06/12/2024 10,4600 -0,19% 10,3600 10,5800 10,3600 9.428 98.774,02
05/12/2024 10,4800 0,96% 10,3800 10,7000 10,3800 14.725 155.301,80
04/12/2024 10,3800 0,97% 10,7400 10,7400 10,1800 12.281 128.578,86
03/12/2024 10,2800 -1,91% 10,4600 10,5000 10,2800 10.787 111.961,94
02/12/2024 10,4800 1,16% 10,6000 10,6000 10,4000 10.783 113.073,02
29/11/2024 10,3600 -0,77% 10,4400 10,5000 10,3600 3.551 37.018,38
28/11/2024 10,4400 0,77% 10,2000 10,4400 10,1400 7.100 73.249,38
27/11/2024 10,3600 1,57% 10,1600 10,3600 10,1400 4.827 49.416,80
26/11/2024 10,2000 0,79% 10,1000 10,3000 10,0400 10.237 104.254,20
25/11/2024 10,1200 0,20% 10,1200 10,2000 10,0200 12.936 130.882,76
22/11/2024 10,1000 -1,37% 10,1000 10,3000 10,0400 9.225 93.450,36
21/11/2024 10,2400 0,00% 10,2400 10,3000 10,0000 5.141 52.575,52
20/11/2024 10,2400 2,20% 10,0200 10,2800 10,0200 7.495 76.421,70
19/11/2024 10,0200 -2,91% 10,2600 10,3400 10,0200 14.107 142.493,16
18/11/2024 10,3200 -0,96% 10,4600 10,6200 10,3200 10.280 107.233,16
15/11/2024 10,4200 -2,62% 10,7000 10,7000 10,4200 13.901 145.560,28
14/11/2024 10,7000 -0,37% 10,8800 10,8800 10,6200 9.214 98.539,96
13/11/2024 10,7400 -1,47% 10,9800 10,9800 10,7400 4.434 47.936,76
12/11/2024 10,9000 -1,98% 11,0000 11,0400 10,9000 7.788 85.528,38
11/11/2024 11,1200 -0,18% 11,0200 11,1800 10,9600 18.670 206.804,62
08/11/2024 11,1400 -0,18% 10,7800 11,1400 10,7800 1.814 20.006,92
07/11/2024 11,1600 0,54% 11,1600 11,1600 10,9400 4.837 53.748,00
06/11/2024 11,1000 1,28% 11,1000 11,1000 10,8400 26.212 286.092,68
05/11/2024 10,9600 -0,90% 11,0800 11,0800 10,9000 4.397 48.509,58
04/11/2024 11,0600 0,00% 11,0600 11,0600 10,8800 4.817 53.071,00
01/11/2024 11,0600 -2,64% 11,3400 11,3600 11,0400 11.258 125.215,02
31/10/2024 11,3600 2,71% 10,7000 11,4000 10,7000 34.029 379.029,48
30/10/2024 11,0600 1,47% 10,9000 11,0600 10,7000 13.673 148.796,40
29/10/2024 10,9000 0,00% 10,9000 10,9200 10,7400 10.611 115.309,70
25/10/2024 10,9000 -1,62% 11,0400 11,0800 10,8200 9.163 99.922,30
24/10/2024 11,0800 0,73% 11,2000 11,2000 10,9200 8.691 95.759,86
23/10/2024 11,0000 -0,90% 11,1400 11,1800 11,0000 13.986 154.827,52
22/10/2024 11,1000 -1,60% 11,3400 11,3400 11,0200 17.280 192.069,56
21/10/2024 11,2800 -0,18% 11,3000 11,5000 11,1600 15.626 177.027,88
18/10/2024 11,3000 1,80% 11,1800 11,3000 11,0200 10.689 119.474,12
17/10/2024 11,1000 1,09% 10,8800 11,1000 10,7400 12.992 141.375,12
16/10/2024 10,9800 0,73% 10,9200 10,9800 10,6400 14.159 153.560,56
15/10/2024 10,9000 1,68% 10,8400 10,9200 10,8000 11.462 124.459,82
14/10/2024 10,7200 1,13% 10,4400 10,8400 10,4400 6.939 74.195,88
11/10/2024 10,6000 1,53% 10,4400 10,6000 10,4200 14.608 153.823,80
10/10/2024 10,4400 0,58% 10,4000 10,5600 10,3400 13.878 145.336,38
09/10/2024 10,3800 -2,99% 10,6000 10,6800 10,3600 19.026 198.894,72
08/10/2024 10,7000 -0,19% 10,6800 10,7000 10,6200 14.422 153.939,90
07/10/2024 10,7200 -0,37% 10,7600 10,8400 10,7200 7.093 76.254,38
04/10/2024 10,7600 0,00% 10,8000 10,8000 10,6600 10.512 112.860,84