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

Απώλειες γα τέταρτη ημέρα ο S&P 500 - Η Τεχνητή νοημοσύνη "πλήγωσε" τον Nasdaq

Το σχέδιο του ΥΠΕΘΟ για νέα αναβάθμιση από τους οίκους το 2026

Bloomberg: Ο Ερντογάν ζητά από τον Πούτιν να πάρει πίσω τους S-400 για να ξεμπλοκάρει την αγορά των F-35

Μύθος ότι το ρωσικό αέριο είναι πολύ φθηνότερο του LNG

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

Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)

0,9240€

-0,0040 (-0,43 %)
  • Άνοιγμα 0,8900
  • Υψηλό 0,9240
  • Χαμηλό 0,8840
  • Όγκος 4.307
  • Τζίρος 3.876 €
  • Πράξεις 52
  • Αγοραστές 0,8840 x 50
  • Πωλητές 0,9240 x 121
  • Κεφαλαιοποίηση 4.593.635 €
  • Υψηλό Εβδ. 0,9360
  • Υψηλό Μήνα 0,9360
  • Υψηλό 52 εβδ. 1,2000
  • Χαμηλό Εβδ. 0,9040
  • Χαμηλό Μήνα 0,8400
  • Χαμηλό 52 εβδ. 0,6760
  • Αρ. Μετοχών 4.971.466

Ιστορικά κλεισίματα μετοχής παιρ

/finance/exporthistorycloses?symbol=%CF%80%CE%B1%CE%B9%CF%81&key=-1323080900
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
17/12/2025 0,9240 -0,43% 0,8900 0,9240 0,8840 4.307 3.876,98
16/12/2025 0,9280 2,65% 0,9300 0,9300 0,9260 331 307,08
15/12/2025 0,9040 -3,42% 0,9420 0,9420 0,9000 1.134 1.025,47
12/12/2025 0,9360 2,41% 0,9480 0,9480 0,8920 84 78,54
11/12/2025 0,9140 6,78% 0,8600 0,9200 0,8600 6.257 5.502,92
10/12/2025 0,8560 -0,47% 0,8400 0,8560 0,8400 2.900 2.456,80
09/12/2025 0,8600 1,42% 0,8600 0,8600 0,8600 25 21,50
08/12/2025 0,8480 0,95% 0,8460 0,8620 0,8320 1.662 1.409,39
05/12/2025 0,8400 -0,71% 0,8560 0,8560 0,8280 9.077 7.586,90
04/12/2025 0,8460 -0,47% 0,8440 0,8460 0,8220 10.153 8.470,68
03/12/2025 0,8500 -1,39% 0,8420 0,8580 0,8240 6.248 5.262,02
02/12/2025 0,8620 0,00% 0,8620 0,8620 0,8620 ,00
01/12/2025 0,8620 2,62% 0,8620 0,8640 0,8620 322 277,81
28/11/2025 0,8400 -3,23% 0,8400 0,8400 0,8400 200 168,00
27/11/2025 0,8680 1,17% 0,8580 0,8680 0,8580 605 521,01
26/11/2025 0,8580 -0,92% 0,8680 0,8700 0,8300 11.941 10.095,45
25/11/2025 0,8660 -0,23% 0,8660 0,8720 0,8500 7.041 6.082,62
24/11/2025 0,8680 0,00% 0,8680 0,8700 0,8680 293 254,35
21/11/2025 0,8680 0,00% 0,8700 0,8740 0,8300 307 263,39
20/11/2025 0,8680 0,00% 0,8500 0,8700 0,8480 2.147 1.829,63
19/11/2025 0,8680 -1,36% 0,8880 0,8880 0,8400 1.345 1.137,55
18/11/2025 0,8800 -0,23% 0,8840 0,8860 0,8600 1.917 1.655,31
17/11/2025 0,8820 -0,45% 0,8940 0,8940 0,8800 1.002 883,22
14/11/2025 0,8860 0,91% 0,8460 0,8860 0,8460 1.022 898,45
13/11/2025 0,8780 0,46% 0,8760 0,8780 0,8760 911 799,04
12/11/2025 0,8740 0,69% 0,8680 0,8740 0,8460 3.081 2.658,32
11/11/2025 0,8680 1,40% 0,8680 0,8720 0,8400 20.500 17.356,49
10/11/2025 0,8560 0,94% 0,8700 0,8700 0,8400 8.642 7.297,92
07/11/2025 0,8480 -0,24% 0,8560 0,8580 0,8260 986 830,65
06/11/2025 0,8500 -0,93% 0,8680 0,8680 0,8360 4.776 4.041,15
05/11/2025 0,8580 -2,50% 0,8880 0,8880 0,8460 21.621 18.442,45
04/11/2025 0,8800 -2,22% 0,8720 0,8800 0,8600 18.045 15.680,53
03/11/2025 0,9000 -1,10% 0,8920 0,9060 0,8900 8.899 7.937,25
31/10/2025 0,9100 -1,94% 0,9440 0,9500 0,9000 4.409 4.023,67
30/10/2025 0,9280 -2,32% 0,9880 0,9880 0,9100 10.270 9.476,77
29/10/2025 0,9500 2,15% 0,9480 0,9500 0,9300 2.420 2.258,70
27/10/2025 0,9300 -1,90% 0,9200 0,9660 0,9200 4.863 4.515,28
24/10/2025 0,9480 3,04% 0,9680 0,9680 0,9000 14.843 13.585,24
23/10/2025 0,9200 4,55% 0,9000 0,9200 0,8880 22.851 20.470,24
22/10/2025 0,8800 0,23% 0,8920 0,8980 0,8640 36.088 31.616,27
21/10/2025 0,8780 1,86% 0,8520 0,8880 0,8480 25.230 21.822,62
20/10/2025 0,8620 -2,05% 0,9020 0,9040 0,8620 9.549 8.278,90
17/10/2025 0,8800 -6,38% 0,8640 0,9160 0,8620 26.622 23.294,33
16/10/2025 0,9400 -2,69% 0,9320 0,9480 0,8820 39.709 36.224,07
15/10/2025 0,9660 1,05% 0,9700 0,9840 0,9220 1.502 1.450,77
14/10/2025 0,9560 -4,40% 0,9800 0,9800 0,9400 12.950 12.326,60
13/10/2025 1,0000 -7,83% 1,0700 1,0700 1,0000 210 215,70
10/10/2025 1,0850 1,40% 1,0600 1,0950 1,0600 1.500 1.624,94
09/10/2025 1,0700 -1,38% 1,1000 1,1000 0,9400 2.572 2.470,97
08/10/2025 1,0850 1,88% 1,0800 1,0900 1,0800 10 10,84
07/10/2025 1,0650 2,40% 1,0200 1,0750 0,9900 1.365 1.450,45
06/10/2025 1,0400 6,12% 1,0400 1,0400 1,0400 60 62,40
03/10/2025 0,9800 0,00% 0,9800 0,9800 0,9800 ,00
02/10/2025 0,9800 -1,41% 0,9500 1,0350 0,9420 7.100 6.908,53
01/10/2025 0,9940 -3,96% 0,9100 1,0750 0,9100 6.657 6.622,04
30/9/2025 1,0350 -0,96% 1,0700 1,0700 1,0350 5.060 5.239,20
29/9/2025 1,0450 -3,69% 1,0550 1,0650 1,0450 3.551 3.740,80
26/9/2025 1,0850 -3,56% 1,0850 1,0850 1,0850 2.000 2.170,00
25/9/2025 1,1250 4,17% 1,1150 1,1350 1,1150 2 2,25
24/9/2025 1,0800 -1,82% 1,1350 1,1400 1,0400 5.552 5.993,78
23/9/2025 1,1000 0,00% 1,0100 1,1600 1,0100 3.800 4.173,00
22/9/2025 1,1000 0,00% 1,1000 1,1150 1,1000 283 311,90
19/9/2025 1,1000 -2,22% 1,1000 1,1000 1,1000 30 33,00
18/9/2025 1,1250 1,81% 1,0550 1,1300 1,0550 82 92,36
17/9/2025 1,1050 3,27% 1,1250 1,1250 1,0700 173 191,67
16/9/2025 1,0700 -2,73% 1,1400 1,1550 1,0450 2.504 2.676,45
15/9/2025 1,1000 0,00% 1,1000 1,1000 1,1000 ,00
12/9/2025 1,1000 -2,22% 1,1000 1,1000 1,0700 750 819,00
11/9/2025 1,1250 3,21% 1,0950 1,1250 1,0700 4.486 4.916,89
10/9/2025 1,0900 0,00% 1,0900 1,0900 1,0900 ,00
09/9/2025 1,0900 1,40% 1,0100 1,1400 1,0100 9.130 10.185,57
08/9/2025 1,0750 1,42% 1,0500 1,0750 1,0100 3.723 3.941,71
05/9/2025 1,0600 -1,85% 1,1000 1,1000 1,0600 820 893,40
04/9/2025 1,0800 -1,37% 1,0400 1,1000 1,0350 3.463 3.732,82
03/9/2025 1,0950 0,00% 1,0500 1,0950 1,0500 4.352 4.765,40
02/9/2025 1,0950 -2,67% 1,1050 1,1050 1,0950 2.900 3.182,01
01/9/2025 1,1250 1,81% 1,1200 1,1300 1,1000 2.535 2.854,02
29/8/2025 1,1050 -2,64% 1,0750 1,1250 1,0750 2.700 2.974,25
28/8/2025 1,1350 0,89% 1,1200 1,1600 1,0800 6.895 7.808,84
27/8/2025 1,1250 -3,43% 1,2500 1,2500 1,1250 2.233 2.653,34
26/8/2025 1,1650 -1,69% 1,2200 1,2200 1,1600 697 810,56
25/8/2025 1,1850 0,42% 1,1800 1,1900 1,1700 950 1.121,49
22/8/2025 1,1800 -1,67% 1,2250 1,2250 1,1600 1.034 1.226,33
21/8/2025 1,2000 0,84% 1,2050 1,2500 1,1750 44.934 54.673,86
20/8/2025 1,1900 3,93% 1,1500 1,2000 1,1300 17.493 20.366,42
19/8/2025 1,1450 0,00% 1,1250 1,1500 1,1100 3.168 3.611,75
18/8/2025 1,1450 -1,29% 1,1500 1,1850 1,1200 2.571 2.939,94
14/8/2025 1,1600 -2,11% 1,1850 1,1900 1,1500 6.412 7.438,84
13/8/2025 1,1850 1,72% 1,1650 1,1900 1,1300 7.064 8.249,29
12/8/2025 1,1650 1,30% 1,1150 1,2200 1,1150 17.914 21.017,80
11/8/2025 1,1500 0,88% 1,1800 1,1900 1,1200 6.651 7.646,69
08/8/2025 1,1400 7,04% 1,0250 1,1700 1,0250 23.274 25.760,61
07/8/2025 1,0650 4,41% 0,9880 1,0700 0,9880 6.864 7.156,22
06/8/2025 1,0200 0,99% 1,0150 1,0200 1,0000 12.799 12.875,32
05/8/2025 1,0100 1,00% 1,0100 1,0100 1,0100 27 27,27
04/8/2025 1,0000 4,17% 0,9760 1,0000 0,9760 510 509,76
01/8/2025 0,9600 -3,81% 0,9940 0,9980 0,9520 3.460 3.369,54
31/7/2025 0,9980 0,00% 0,9640 0,9980 0,9640 327 316,27
30/7/2025 0,9980 -0,20% 0,9980 0,9980 0,9980 615 613,77
29/7/2025 1,0000 -1,48% 1,0200 1,0200 0,9680 1.973 1.975,78
28/7/2025 1,0150 -2,40% 1,0450 1,0700 1,0000 5.912 6.177,23
25/7/2025 1,0400 0,00% 1,0350 1,0400 1,0350 5.055 5.252,20
24/7/2025 1,0400 7,66% 0,9440 1,0850 0,9420 32.705 33.503,40
23/7/2025 0,9660 -3,01% 1,0250 1,0250 0,9460 3.945 3.795,80
22/7/2025 0,9960 2,47% 0,9520 1,0000 0,9400 9.579 9.431,89
21/7/2025 0,9720 4,29% 0,9560 0,9720 0,9300 6.273 5.945,16
18/7/2025 0,9320 -2,51% 0,9560 0,9880 0,9320 6.794 6.421,12
17/7/2025 0,9560 5,29% 0,9160 1,0200 0,8900 19.457 18.471,36
16/7/2025 0,9080 -0,66% 0,9320 0,9320 0,8900 8.681 7.792,87
15/7/2025 0,9140 1,33% 0,9200 0,9200 0,9120 810 740,12
14/7/2025 0,9020 -0,88% 0,9220 0,9220 0,8800 1.714 1.523,01
11/7/2025 0,9100 0,00% 0,8600 0,9340 0,8600 10.386 9.297,08
10/7/2025 0,9100 1,34% 0,8980 0,9240 0,8980 410 373,24
09/7/2025 0,8980 2,05% 0,9000 0,9180 0,8640 608 533,51
08/7/2025 0,8800 -3,30% 0,9160 0,9160 0,8800 4.083 3.614,28
07/7/2025 0,9100 4,12% 0,9100 0,9100 0,9100 15 13,65
04/7/2025 0,8740 -0,46% 0,9000 0,9000 0,8740 48 42,16
03/7/2025 0,8780 -1,57% 0,9340 0,9340 0,8780 654 582,49
02/7/2025 0,8920 -0,45% 0,9200 0,9260 0,8460 7.437 6.486,94
01/7/2025 0,8960 2,75% 0,9080 0,9080 0,8960 535 479,93
30/6/2025 0,8720 -2,02% 0,8500 0,9100 0,8500 535 466,25
27/6/2025 0,8900 0,23% 0,9020 0,9020 0,8880 2.506 2.229,95
26/6/2025 0,8880 0,45% 0,8980 0,9000 0,8680 4.336 3.807,62
25/6/2025 0,8840 -0,90% 0,8800 0,9380 0,8800 770 679,90
24/6/2025 0,8920 0,22% 0,8860 0,9560 0,8860 2.176 1.940,93
23/6/2025 0,8900 0,23% 0,8900 0,8920 0,8900 177 157,53
20/6/2025 0,8880 -1,11% 0,9240 0,9240 0,8600 643 555,81
19/6/2025 0,8980 -2,39% 0,8360 0,9140 0,8360 1.590 1.334,74
18/6/2025 0,9200 2,22% 0,9200 0,9200 0,9200 20 18,40
17/6/2025 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
16/6/2025 0,9000 0,00% 0,8400 0,9280 0,8400 12.022 10.566,79
13/6/2025 0,9000 -4,05% 0,8900 0,9160 0,8800 3.507 3.121,67
12/6/2025 0,9380 0,00% 0,9380 0,9380 0,9380 ,00
11/6/2025 0,9380 1,96% 0,9200 0,9400 0,9200 673 621,48
10/6/2025 0,9200 2,00% 0,9080 0,9200 0,8820 822 743,63
06/6/2025 0,9020 3,68% 0,8880 0,9020 0,8860 5.345 4.746,52
05/6/2025 0,8700 0,46% 0,8780 0,8780 0,8700 58 50,56
04/6/2025 0,8660 0,46% 0,8780 0,8780 0,8520 566 489,89
03/6/2025 0,8620 -3,15% 0,8980 0,8980 0,8500 9.686 8.357,92
02/6/2025 0,8900 4,22% 0,8320 0,8900 0,8220 13.746 11.682,54
30/5/2025 0,8540 1,91% 0,8440 0,8600 0,8400 10.767 9.200,67
29/5/2025 0,8380 -0,95% 0,8440 0,8800 0,8300 3.645 3.053,34
28/5/2025 0,8460 -3,86% 0,9000 0,9000 0,8460 8.331 7.162,61
27/5/2025 0,8800 2,56% 0,8760 0,9000 0,8600 9.925 8.729,56
26/5/2025 0,8580 1,42% 0,8380 0,8920 0,8360 12.485 10.685,64
23/5/2025 0,8460 -2,53% 0,8900 0,8900 0,8000 16.350 13.936,24
22/5/2025 0,8680 2,84% 0,8460 0,8800 0,8460 3.459 2.977,87
21/5/2025 0,8440 4,20% 0,8300 0,8500 0,8020 7.571 6.313,03
20/5/2025 0,8100 0,25% 0,8300 0,8300 0,7700 13.095 10.337,55
19/5/2025 0,8080 -2,65% 0,8000 0,8240 0,8000 1.966 1.589,91
16/5/2025 0,8300 1,22% 0,8300 0,8300 0,8300 57 47,31
15/5/2025 0,8200 0,00% 0,8200 0,8200 0,8200 ,00
14/5/2025 0,8200 3,80% 0,8220 0,8220 0,8200 263 215,91
13/5/2025 0,7900 -4,82% 0,7960 0,7960 0,7900 4.800 3.798,60
12/5/2025 0,8300 4,01% 0,8300 0,8300 0,8300 40 33,20
09/5/2025 0,7980 3,64% 0,7880 0,8000 0,7660 751 596,12
08/5/2025 0,7700 -3,75% 0,7860 0,7900 0,7700 3.172 2.443,12
07/5/2025 0,8000 3,90% 0,8000 0,8000 0,7500 471 367,93
06/5/2025 0,7700 -3,75% 0,7400 0,7900 0,7400 2.261 1.750,22
05/5/2025 0,8000 0,00% 0,8220 0,8220 0,8000 658 529,00
02/5/2025 0,8000 -2,44% 0,8480 0,8480 0,8000 876 710,18
30/4/2025 0,8200 -0,97% 0,8300 0,8500 0,8200 1.239 1.022,48
29/4/2025 0,8280 -0,24% 0,8000 0,8380 0,8000 1.747 1.419,04
28/4/2025 0,8300 -1,19% 0,8300 0,8300 0,8300 30 24,90
25/4/2025 0,8400 0,00% 0,8500 0,8500 0,8260 90 75,54
24/4/2025 0,8400 -0,71% 0,8500 0,8500 0,8400 1.219 1.024,16
23/4/2025 0,8460 0,95% 0,8300 0,8460 0,8060 2.164 1.796,57
22/4/2025 0,8380 7,44% 0,7880 0,8440 0,7880 3.453 2.830,71
17/4/2025 0,7800 2,90% 0,7680 0,7880 0,7400 4.212 3.182,01
16/4/2025 0,7580 7,98% 0,7120 0,7600 0,7000 12.494 8.952,74
15/4/2025 0,7020 3,85% 0,7000 0,7080 0,6760 1.790 1.240,69
14/4/2025 0,6760 -3,15% 0,7000 0,7200 0,6760 10.353 7.209,88
11/4/2025 0,6980 -0,29% 0,7220 0,7220 0,6620 27.151 18.409,56
10/4/2025 0,7000 0,29% 0,7280 0,7440 0,6920 55.454 39.577,94
09/4/2025 0,6980 -3,59% 0,6940 0,7360 0,6800 26.350 18.427,61
08/4/2025 0,7240 1,12% 0,7660 0,7660 0,7100 17.195 12.522,81
07/4/2025 0,7160 -14,76% 0,8000 0,8000 0,7000 49.094 35.988,12
04/4/2025 0,8400 -11,21% 0,9040 0,9460 0,8060 11.019 9.374,57
03/4/2025 0,9460 1,07% 0,9620 0,9660 0,9140 2.356 2.174,02
02/4/2025 0,9360 -3,31% 0,9340 0,9640 0,9300 386 361,45
01/4/2025 0,9680 -0,82% 0,9680 0,9680 0,9680 100 96,80
31/3/2025 0,9760 -0,41% 0,9340 0,9760 0,9300 303 286,84
28/3/2025 0,9800 0,00% 0,9800 0,9800 0,9800 ,00
27/3/2025 0,9800 2,08% 0,9700 0,9800 0,9520 693 668,92
26/3/2025 0,9600 -0,21% 0,9720 0,9740 0,9480 1.976 1.897,16
24/3/2025 0,9620 -0,62% 0,9720 0,9720 0,9360 676 645,34
21/3/2025 0,9680 0,41% 0,9860 0,9860 0,9260 1.388 1.322,12
20/3/2025 0,9640 -0,21% 0,9680 0,9780 0,9300 333 321,23
19/3/2025 0,9660 2,77% 0,9660 0,9860 0,9400 1.560 1.473,02
18/3/2025 0,9400 -0,21% 0,9580 0,9780 0,9220 2.377 2.238,76
17/3/2025 0,9420 -0,84% 0,9400 0,9580 0,9400 360 338,93
14/3/2025 0,9500 1,06% 0,9500 0,9500 0,9500 5.000 4.750,00
13/3/2025 0,9400 -2,08% 0,9600 0,9600 0,9400 2.900 2.736,80
12/3/2025 0,9600 -1,03% 0,9500 0,9600 0,9460 2.100 2.008,52
11/3/2025 0,9700 2,97% 0,9420 0,9780 0,9420 120 116,36
10/3/2025 0,9420 -1,88% 0,9820 0,9840 0,9420 1.590 1.560,60
07/3/2025 0,9600 -5,88% 0,9700 0,9760 0,9400 8.694 8.263,94
06/3/2025 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
05/3/2025 1,0200 6,47% 0,9940 1,0300 0,9940 4.323 4.404,45
04/3/2025 0,9580 -3,23% 0,9580 0,9620 0,9400 5.678 5.386,75
28/2/2025 0,9900 1,02% 0,9600 0,9900 0,9560 1.833 1.758,65
27/2/2025 0,9800 1,66% 0,9820 0,9840 0,9600 797 780,90
26/2/2025 0,9640 -3,41% 0,9600 1,0000 0,9540 2.800 2.699,49
25/2/2025 0,9980 3,31% 0,9860 1,0050 0,9700 895 871,15
24/2/2025 0,9660 -3,88% 0,9720 0,9720 0,9600 2.600 2.509,76
21/2/2025 1,0050 -4,29% 1,0100 1,0100 1,0000 1.290 1.293,45
20/2/2025 1,0500 -0,47% 1,0500 1,0500 1,0500 5 5,25
19/2/2025 1,0550 4,46% 0,9660 1,1000 0,9660 6.911 7.296,25
18/2/2025 1,0100 2,64% 1,0050 1,0100 0,9980 393 393,17
17/2/2025 0,9840 -2,09% 1,0000 1,0250 0,9700 2.294 2.257,27
14/2/2025 1,0050 0,90% 0,9800 1,0050 0,9600 4.437 4.290,51
13/2/2025 0,9960 -1,87% 0,9960 1,0350 0,9960 1.667 1.688,90
12/2/2025 1,0150 0,00% 1,0150 1,0150 1,0150 ,00
11/2/2025 1,0150 -0,49% 0,9800 1,0150 0,9800 1.148 1.128,17
10/2/2025 1,0200 4,08% 1,0200 1,0200 1,0200 25 25,50
07/2/2025 0,9800 -2,00% 1,0000 1,0000 0,9700 2.550 2.486,42
06/2/2025 1,0000 0,40% 1,0150 1,0150 1,0000 650 650,47
05/2/2025 0,9960 -0,20% 1,0250 1,0250 0,9560 2.592 2.508,01
04/2/2025 0,9980 -4,95% 0,9860 1,0000 0,9780 2.203 2.171,48
03/2/2025 1,0500 -0,47% 1,0000 1,0550 0,9900 163 166,25
31/1/2025 1,0550 3,94% 1,0500 1,0900 1,0400 671 705,05
30/1/2025 1,0150 0,00% 1,0200 1,0450 1,0000 1.154 1.173,60
29/1/2025 1,0150 -5,14% 1,0100 1,0350 1,0100 1.194 1.210,19
28/1/2025 1,0700 0,00% 1,0100 1,1000 1,0100 1.551 1.659,38
27/1/2025 1,0700 3,38% 1,0000 1,0700 0,9900 293 308,76
24/1/2025 1,0350 7,81% 1,0000 1,0550 1,0000 701 711,62
23/1/2025 0,9600 -8,57% 1,1000 1,1000 0,9600 221 218,77
22/1/2025 1,0500 0,96% 1,0400 1,1050 1,0400 1.321 1.384,21
21/1/2025 1,0400 2,97% 1,0250 1,0500 1,0000 1.266 1.295,61
20/1/2025 1,0100 -3,81% 1,1000 1,1300 1,0000 11.697 11.741,17
17/1/2025 1,0500 -6,67% 1,1500 1,1500 1,0500 4.280 4.618,78
16/1/2025 1,1250 2,74% 1,1300 1,1300 1,1200 226 254,24
15/1/2025 1,0950 -0,45% 1,1400 1,1400 1,0500 498 541,04
14/1/2025 1,1000 0,92% 1,0950 1,1400 1,0750 2.288 2.523,48
13/1/2025 1,0900 0,00% 1,1200 1,1200 1,0050 3.805 3.961,72
10/1/2025 1,0900 0,93% 1,0800 1,1350 1,0800 2.443 2.681,23
09/1/2025 1,0800 9,76% 0,9980 1,0800 0,9920 14.060 14.585,79
08/1/2025 0,9840 -1,20% 0,9720 0,9980 0,9640 3.080 3.017,46
07/1/2025 0,9960 4,62% 0,9960 0,9960 0,9460 3.666 3.506,34
03/1/2025 0,9520 -1,45% 0,9700 0,9740 0,9500 2.629 2.544,86
02/1/2025 0,9660 -3,01% 0,9840 0,9920 0,9520 2.695 2.592,10
31/12/2024 0,9960 3,75% 0,9960 0,9960 0,9960 86 85,66
30/12/2024 0,9600 -3,81% 0,9600 0,9600 0,9600 300 288,00
27/12/2024 0,9980 0,60% 0,9600 1,0000 0,9600 1.373 1.325,50
24/12/2024 0,9920 0,00% 0,9920 0,9920 0,9920 ,00
23/12/2024 0,9920 0,00% 0,9920 0,9920 0,9920 ,00
20/12/2024 0,9920 3,33% 1,0150 1,0150 0,9720 165 163,71
19/12/2024 0,9600 -3,81% 1,0000 1,0250 0,9600 2.062 2.027,64
18/12/2024 0,9980 0,60% 0,9980 1,0000 0,9980 132 131,74
17/12/2024 0,9920 0,40% 0,9860 0,9920 0,9620 124 121,92
16/12/2024 0,9880 0,00% 0,9880 0,9880 0,9880 ,00
13/12/2024 0,9880 4,22% 0,9720 0,9880 0,9600 962 929,01
12/12/2024 0,9480 -4,44% 0,9500 0,9500 0,9460 490 464,10
11/12/2024 0,9920 -4,15% 0,9800 1,0400 0,9700 2.229 2.169,21
10/12/2024 1,0350 6,70% 1,0100 1,0400 1,0000 138 140,08
09/12/2024 0,9700 -3,96% 1,0300 1,0350 0,9700 328 326,23
06/12/2024 1,0100 0,00% 1,0250 1,0350 0,9760 208 206,15
05/12/2024 1,0100 4,77% 0,9900 1,0150 0,9600 2.451 2.392,49
04/12/2024 0,9640 3,21% 0,9720 0,9900 0,9440 331 319,06
03/12/2024 0,9340 -5,66% 0,9340 0,9340 0,9340 10 9,34
02/12/2024 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
29/11/2024 0,9900 0,20% 0,9460 0,9900 0,9320 788 770,27
28/11/2024 0,9880 0,00% 0,9300 0,9880 0,9300 63 61,66
27/11/2024 0,9880 0,00% 0,9880 0,9880 0,9880 50 49,40
26/11/2024 0,9880 0,00% 0,9880 0,9880 0,9880 ,00
25/11/2024 0,9880 3,78% 0,9900 0,9900 0,9200 327 313,74
22/11/2024 0,9520 -2,26% 0,9940 0,9940 0,9500 1.479 1.407,25
21/11/2024 0,9740 -0,20% 0,9740 0,9740 0,9740 50 48,70
20/11/2024 0,9760 8,44% 0,9200 0,9800 0,9000 2.552 2.377,42
19/11/2024 0,9000 -7,02% 0,9840 0,9860 0,8840 2.341 2.110,13
18/11/2024 0,9680 -3,01% 0,9600 0,9680 0,9600 363 348,50
15/11/2024 0,9980 0,00% 0,9940 0,9980 0,9940 25 24,89
14/11/2024 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
13/11/2024 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
12/11/2024 0,9980 5,27% 0,9700 0,9980 0,9480 1.150 1.091,11
11/11/2024 0,9480 -1,46% 0,9720 0,9720 0,9040 2.837 2.631,96
08/11/2024 0,9620 -1,84% 1,0000 1,0000 0,9600 904 870,40
07/11/2024 0,9800 -3,45% 0,9500 0,9880 0,9500 2.069 2.000,37
06/11/2024 1,0150 0,50% 1,0150 1,0150 1,0150 5 5,08
05/11/2024 1,0100 0,00% 1,0100 1,0100 1,0100 ,00
04/11/2024 1,0100 2,02% 1,0100 1,0100 1,0100 13 13,13
01/11/2024 0,9900 -2,46% 0,9900 0,9900 0,9900 10 9,90
31/10/2024 1,0150 0,00% 1,0150 1,0150 1,0150 ,00
30/10/2024 1,0150 1,91% 1,0150 1,0150 1,0150 260 263,90
29/10/2024 0,9960 0,61% 0,9800 0,9980 0,9600 431 420,67
25/10/2024 0,9900 2,91% 0,9900 0,9900 0,9900 11 10,89
24/10/2024 0,9620 -3,61% 1,0150 1,0150 0,9620 56 54,56
23/10/2024 0,9980 3,10% 0,9980 0,9980 0,9580 929 895,71
22/10/2024 0,9680 1,47% 0,9680 1,0250 0,9420 4.007 3.901,34
21/10/2024 0,9540 -2,45% 0,9520 0,9900 0,9520 1.647 1.578,25
18/10/2024 0,9780 2,52% 0,9700 0,9800 0,9700 686 670,40
17/10/2024 0,9540 -3,44% 0,9560 0,9600 0,9520 2.979 2.844,72
16/10/2024 0,9880 0,61% 1,0200 1,0200 0,9800 1.002 983,71
15/10/2024 0,9820 1,24% 1,0100 1,0200 0,9700 2.013 1.982,53
14/10/2024 0,9700 -1,82% 1,0150 1,0150 0,9700 149 146,74
11/10/2024 0,9880 0,61% 0,9880 0,9880 0,9880 21 20,75
10/10/2024 0,9820 0,20% 0,9520 0,9980 0,9300 1.157 1.118,04
09/10/2024 0,9800 2,73% 0,9800 1,0000 0,9640 2.862 2.804,49
08/10/2024 0,9540 -3,64% 1,0100 1,0100 0,9500 1.503 1.462,73
07/10/2024 0,9900 0,00% 1,0000 1,0100 0,9600 603 597,39