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

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0500€

0,0600 (2,01 %)
  • Άνοιγμα 3,0200
  • Υψηλό 3,0800
  • Χαμηλό 3,0200
  • Όγκος 5.264
  • Τζίρος 16.033 €
  • Πράξεις 32
  • Αγοραστές 3,0200 x 150
  • Πωλητές 3,0600 x 210
  • Κεφαλαιοποίηση 82.650.712 €
  • Υψηλό Εβδ. 3,0500
  • Υψηλό Μήνα 3,0500
  • Υψηλό 52 εβδ. 3,1700
  • Χαμηλό Εβδ. 2,9700
  • Χαμηλό Μήνα 2,9100
  • Χαμηλό 52 εβδ. 2,3600
  • Αρ. Μετοχών 27.098.594

Ιστορικά κλεισίματα μετοχής παπ

/finance/exporthistorycloses?symbol=%CF%80%CE%B1%CF%80&key=-1670545286
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 3,0500 2,01% 3,0200 3,0800 3,0200 5.264 16.033,20
15/12/2025 2,9900 0,67% 3,0000 3,0500 2,9900 13.551 41.093,57
12/12/2025 2,9700 -1,66% 3,0200 3,0200 2,9700 10.260 30.792,90
11/12/2025 3,0200 0,33% 3,0200 3,0300 2,9800 3.786 11.433,59
10/12/2025 3,0100 -0,66% 2,9600 3,0400 2,9600 3.484 10.502,84
09/12/2025 3,0300 1,00% 3,0300 3,0300 2,9800 3.835 11.609,91
08/12/2025 3,0000 -0,33% 3,0500 3,0500 2,9900 4.604 13.838,14
05/12/2025 3,0100 0,33% 3,0000 3,0200 3,0000 5.964 17.951,36
04/12/2025 3,0000 0,67% 3,0000 3,0000 3,0000 2.000 6.000,00
03/12/2025 2,9800 -1,32% 3,0200 3,0200 2,9800 4.075 12.228,68
02/12/2025 3,0200 1,00% 3,0200 3,0200 3,0100 3.599 10.836,00
01/12/2025 2,9900 -0,33% 3,0100 3,0100 2,9800 3.930 11.777,12
28/11/2025 3,0000 0,00% 3,0000 3,0000 3,0000 2.025 6.075,00
27/11/2025 3,0000 0,67% 3,0000 3,0200 2,9800 56.844 169.753,41
26/11/2025 2,9800 2,05% 2,9300 2,9800 2,7900 11.066 32.146,69
25/11/2025 2,9200 0,34% 2,9400 2,9400 2,9000 5.983 17.482,88
24/11/2025 2,9100 -1,02% 2,9500 2,9500 2,8900 19.712 57.313,22
21/11/2025 2,9400 0,00% 2,9800 2,9800 2,9400 2.021 5.995,78
20/11/2025 2,9400 0,34% 2,9300 2,9900 2,9100 7.588 22.288,74
19/11/2025 2,9300 -2,66% 3,0300 3,0300 2,9100 56.200 168.871,31
18/11/2025 3,0100 -0,33% 3,0100 3,0100 2,9700 4.419 13.276,40
17/11/2025 3,0200 0,67% 3,0400 3,0400 2,9800 4.104 12.328,80
14/11/2025 3,0000 -0,66% 3,0200 3,0200 2,9700 2.820 8.486,00
13/11/2025 3,0200 2,03% 2,9600 3,0200 2,9600 4.752 14.192,50
12/11/2025 2,9600 -1,00% 3,0000 3,0100 2,9000 7.590 22.379,77
11/11/2025 2,9900 0,67% 2,9400 2,9900 2,9300 4.684 13.882,13
10/11/2025 2,9700 1,37% 2,9100 2,9800 2,9100 3.090 9.169,94
07/11/2025 2,9300 -1,35% 2,9700 2,9700 2,8900 14.661 42.843,74
06/11/2025 2,9700 -1,00% 2,9000 2,9900 2,9000 53.616 159.732,28
05/11/2025 3,0000 -0,99% 3,0300 3,0300 2,9800 3.140 9.441,52
04/11/2025 3,0300 0,33% 3,0300 3,0500 2,9700 132.861 398.823,63
03/11/2025 3,0200 2,03% 2,9600 3,0400 2,9100 15.083 45.079,35
31/10/2025 2,9600 -1,33% 3,0100 3,0300 2,9600 6.688 20.024,54
30/10/2025 3,0000 0,00% 3,0300 3,0400 2,9800 9.631 28.953,55
29/10/2025 3,0000 -0,66% 3,0500 3,0500 2,9800 4.252 12.811,90
27/10/2025 3,0200 -0,33% 3,0300 3,0300 3,0100 3.223 9.724,54
24/10/2025 3,0300 -0,33% 3,0500 3,0500 2,9700 5.179 15.701,31
23/10/2025 3,0400 0,33% 3,0300 3,0400 3,0000 7.522 22.776,06
22/10/2025 3,0300 -0,33% 3,0600 3,0600 2,9900 6.612 19.953,72
21/10/2025 3,0400 0,00% 3,0400 3,0600 3,0000 22.976 69.487,72
20/10/2025 3,0400 4,11% 2,9700 3,0600 2,9700 21.579 65.456,38
17/10/2025 2,9200 -2,67% 2,9700 3,0000 2,9000 12.830 37.737,32
16/10/2025 3,0000 -1,32% 3,0400 3,0400 2,9900 9.114 27.529,94
15/10/2025 3,0400 0,00% 3,0400 3,0400 3,0200 9.390 28.472,20
14/10/2025 3,0400 1,00% 3,0200 3,0400 3,0100 6.999 21.156,47
13/10/2025 3,0100 0,67% 3,0400 3,0400 3,0000 3.381 10.185,62
10/10/2025 2,9900 -1,64% 3,0400 3,0600 2,9900 13.830 41.869,66
09/10/2025 3,0400 0,66% 3,0300 3,0900 3,0000 29.728 90.157,87
08/10/2025 3,0200 2,72% 2,9500 3,1000 2,9400 52.328 156.184,88
07/10/2025 2,9400 -0,34% 2,9500 2,9500 2,9100 12.952 38.085,48
06/10/2025 2,9500 0,00% 2,9500 2,9500 2,9400 6.787 20.020,55
03/10/2025 2,9500 0,34% 2,9000 2,9800 2,9000 3.272 9.677,15
02/10/2025 2,9400 1,03% 2,8700 2,9400 2,8700 29.130 85.353,18
01/10/2025 2,9100 -1,02% 2,9400 2,9400 2,9000 3.534 10.324,30
30/9/2025 2,9400 -0,68% 2,9500 2,9500 2,9300 3.147 9.250,76
29/9/2025 2,9600 -1,00% 2,9900 2,9900 2,9500 19.079 56.611,82
26/9/2025 2,9900 0,00% 3,0000 3,0000 2,9500 3.345 9.965,73
25/9/2025 2,9900 -0,99% 3,0300 3,0300 2,9300 3.999 11.900,34
24/9/2025 3,0200 0,00% 3,0400 3,0600 3,0200 2.027 6.164,78
23/9/2025 3,0200 -0,66% 3,0500 3,0500 3,0000 2.465 7.450,00
22/9/2025 3,0400 -0,98% 3,0700 3,0700 3,0400 3.446 10.520,90
19/9/2025 3,0700 -0,97% 3,0900 3,0900 3,0700 2.704 8.301,44
18/9/2025 3,1000 0,65% 3,1300 3,1300 3,0500 2.642 8.188,14
17/9/2025 3,0800 -0,65% 3,0600 3,1000 3,0600 2.288 7.071,00
16/9/2025 3,1000 0,65% 3,0800 3,1000 3,0700 32.794 100.784,62
15/9/2025 3,0800 -0,65% 3,0800 3,0900 3,0800 2.090 6.447,10
12/9/2025 3,1000 0,32% 3,1100 3,1100 3,0300 4.283 13.199,68
11/9/2025 3,0900 1,98% 3,0400 3,0900 3,0400 2.800 8.547,80
10/9/2025 3,0300 -0,33% 3,0400 3,0400 3,0000 5.280 16.016,30
09/9/2025 3,0400 0,33% 3,0200 3,0400 3,0000 3.932 11.881,96
08/9/2025 3,0300 1,68% 3,0000 3,0400 3,0000 3.598 10.891,07
05/9/2025 2,9800 -1,32% 3,0200 3,0400 2,9800 3.880 11.670,64
04/9/2025 3,0200 0,67% 3,0300 3,0400 2,9700 3.692 11.149,84
03/9/2025 3,0000 1,35% 2,9600 3,0300 2,8400 45.616 137.658,45
02/9/2025 2,9600 -3,58% 3,0700 3,0700 2,9600 4.073 12.298,36
01/9/2025 3,0700 -0,65% 3,0900 3,0900 3,0700 2.862 8.806,74
29/8/2025 3,0900 0,32% 3,0900 3,0900 3,0300 3.993 12.218,95
28/8/2025 3,0800 0,00% 3,1000 3,1000 3,0500 132.840 409.144,35
27/8/2025 3,0800 -0,65% 3,0900 3,1000 3,0600 4.230 13.042,28
26/8/2025 3,1000 -0,64% 3,1600 3,1600 3,0800 3.284 10.199,98
25/8/2025 3,1200 0,00% 3,1500 3,1500 3,0900 5.791 17.989,10
22/8/2025 3,1200 -0,32% 3,1300 3,1300 3,0700 4.556 14.072,88
21/8/2025 3,1300 2,29% 3,0500 3,1300 3,0500 3.365 10.455,55
20/8/2025 3,0600 -3,47% 3,1700 3,1700 3,0600 4.671 14.490,66
19/8/2025 3,1700 0,63% 3,1500 3,1800 3,1400 4.370 13.811,01
18/8/2025 3,1500 0,00% 3,1500 3,1700 3,1200 6.850 21.550,00
14/8/2025 3,1500 0,32% 3,1600 3,1600 3,1400 3.423 10.784,64
13/8/2025 3,1400 2,61% 3,0800 3,1400 3,0300 3.230 9.958,12
12/8/2025 3,0600 -0,65% 3,1500 3,1700 3,0500 13.321 40.996,77
11/8/2025 3,0800 -0,32% 3,1200 3,1200 3,0600 5.362 16.492,01
08/8/2025 3,0900 -0,32% 3,1500 3,1900 3,0900 4.837 15.262,95
07/8/2025 3,1000 0,98% 3,0800 3,1600 3,0800 5.397 16.744,17
06/8/2025 3,0700 -0,97% 3,1200 3,1300 3,0700 14.841 45.925,96
05/8/2025 3,1000 0,65% 3,1100 3,1500 3,0900 8.433 26.189,06
04/8/2025 3,0800 -1,28% 3,1400 3,1400 3,0700 4.863 15.106,95
01/8/2025 3,1200 -0,32% 3,1400 3,1400 3,1100 3.696 11.560,50
31/7/2025 3,1300 1,29% 3,1000 3,1400 3,0400 3.369 10.509,02
30/7/2025 3,0900 0,00% 3,0700 3,0900 3,0700 3.322 10.243,32
29/7/2025 3,0900 3,00% 3,1500 3,1500 3,0700 3.491 10.899,31
28/7/2025 3,0000 -0,33% 3,0300 3,0900 3,0000 10.999 33.435,30
25/7/2025 3,0100 1,01% 3,0000 3,0700 2,9500 5.121 15.381,95
24/7/2025 2,9800 0,34% 2,9900 2,9900 2,9300 2.550 7.603,10
23/7/2025 2,9700 -1,00% 3,0100 3,0400 2,8900 7.006 20.834,31
22/7/2025 3,0000 -0,99% 3,0200 3,0200 2,9500 3.005 9.004,36
21/7/2025 3,0300 1,68% 3,0000 3,0300 3,0000 4.353 13.151,36
18/7/2025 2,9800 0,34% 2,9800 2,9800 2,9700 2.120 6.307,34
17/7/2025 2,9700 -1,33% 3,0200 3,0200 2,9500 4.872 14.578,14
16/7/2025 3,0100 0,33% 3,0000 3,0100 3,0000 2.027 6.091,37
15/7/2025 3,0000 0,67% 3,0000 3,0100 2,9800 3.276 9.844,02
14/7/2025 2,9800 -2,93% 3,0100 3,0100 2,9700 9.859 29.466,16
11/7/2025 3,0700 1,32% 3,0500 3,1300 3,0000 8.826 27.011,53
10/7/2025 3,0300 0,00% 3,0900 3,1500 3,0300 9.981 31.105,43
09/7/2025 3,0300 6,32% 2,8800 3,0300 2,8800 9.417 27.752,64
08/7/2025 2,8500 -0,35% 2,8600 2,8900 2,8200 95.077 272.577,43
07/7/2025 2,8600 1,06% 2,8400 2,8600 2,8400 4.715 13.421,86
04/7/2025 2,8300 4,04% 2,7200 2,8400 2,7200 2.892 7.956,74
03/7/2025 2,7200 0,37% 2,7200 2,7500 2,7100 4.149 11.354,89
02/7/2025 2,7100 -1,09% 2,7500 2,7500 2,7000 4.606 12.518,42
01/7/2025 2,7400 -0,36% 2,7700 2,7700 2,7200 6.890 18.820,47
30/6/2025 2,7500 -4,18% 2,8600 2,8700 2,7300 8.148 22.754,28
27/6/2025 2,8700 0,35% 2,8800 2,8800 2,8700 3.532 10.139,96
26/6/2025 2,8600 -0,35% 2,9000 2,9000 2,8400 3.810 10.953,50
25/6/2025 2,8700 0,70% 2,8400 2,8800 2,8400 4.286 12.283,04
24/6/2025 2,8500 3,64% 2,8100 2,9000 2,8000 4.143 11.803,73
23/6/2025 2,7500 -2,48% 2,8300 2,8500 2,7500 4.368 12.233,22
20/6/2025 2,8200 1,08% 2,8200 2,8200 2,8000 3.280 9.229,80
19/6/2025 2,7900 -2,45% 2,8800 2,8900 2,7800 5.110 14.526,58
18/6/2025 2,8600 -1,04% 2,9100 2,9100 2,8600 2.568 7.416,98
17/6/2025 2,8900 -0,34% 2,9100 2,9100 2,8500 3.679 10.625,73
16/6/2025 2,9000 -2,36% 2,9200 2,9200 2,8300 4.961 14.257,52
13/6/2025 2,9700 -2,62% 2,9900 3,0000 2,8500 7.843 23.051,28
12/6/2025 3,0500 -1,29% 3,0900 3,1000 3,0500 4.125 12.691,45
11/6/2025 3,0900 1,31% 3,0500 3,0900 3,0500 3.805 11.695,51
10/6/2025 3,0500 0,33% 3,0400 3,0500 3,0000 6.004 18.242,05
06/6/2025 3,0400 3,75% 2,9400 3,0400 2,9200 7.012 20.749,94
05/6/2025 2,9300 1,74% 2,9000 2,9400 2,8900 4.621 13.432,37
04/6/2025 2,8800 4,35% 2,7600 2,8800 2,7400 3.712 10.319,29
03/6/2025 2,7600 -1,08% 2,7900 2,7900 2,7200 6.306 17.383,57
02/6/2025 2,7900 0,00% 2,7900 2,8000 2,7800 3.702 10.321,10
30/5/2025 2,7900 -1,06% 2,8300 2,8300 2,6800 5.695 15.770,55
29/5/2025 2,8200 -1,74% 2,8800 2,8800 2,8100 7.429 20.940,34
28/5/2025 2,8700 3,24% 2,7900 2,8900 2,7800 5.915 16.806,13
27/5/2025 2,7800 -0,71% 2,8000 2,8000 2,7600 9.844 27.377,26
26/5/2025 2,8000 5,66% 2,6500 2,8000 2,6500 5.376 14.506,92
23/5/2025 2,6500 -3,28% 2,7400 2,7600 2,6100 3.827 10.438,08
22/5/2025 2,7400 -1,44% 2,7700 2,7700 2,7100 6.269 17.137,50
21/5/2025 2,7800 0,72% 2,7800 2,7800 2,7300 6.050 16.688,78
20/5/2025 2,7600 1,47% 2,7400 2,7700 2,6800 4.358 11.903,42
19/5/2025 2,7200 0,74% 2,7500 2,7500 2,7200 7.330 19.972,60
16/5/2025 2,7000 -1,46% 2,7200 2,7200 2,6800 4.756 12.842,25
15/5/2025 2,7400 1,48% 2,7000 2,7400 2,7000 3.875 10.575,70
14/5/2025 2,7000 -1,82% 2,7500 2,7500 2,6800 5.695 15.505,04
13/5/2025 2,7500 1,48% 2,7300 2,7600 2,6300 6.611 17.899,43
12/5/2025 2,7100 1,12% 2,6800 2,7200 2,6400 6.126 16.501,64
09/5/2025 2,6800 3,47% 2,6000 2,6800 2,5900 6.874 18.072,45
08/5/2025 2,5900 0,78% 2,5900 2,5900 2,5800 2.885 7.455,62
07/5/2025 2,5700 1,58% 2,5400 2,6000 2,5300 6.918 17.670,66
06/5/2025 2,5300 0,00% 2,5300 2,5300 2,5000 7.799 19.680,50
05/5/2025 2,5300 0,00% 2,5300 2,5500 2,5300 3.240 8.209,75
02/5/2025 2,5300 1,20% 2,5000 2,5300 2,4800 6.029 15.090,08
30/4/2025 2,5000 0,40% 2,5000 2,5000 2,4500 4.255 10.583,84
29/4/2025 2,4900 -2,35% 2,5400 2,5500 2,4700 7.550 19.037,15
28/4/2025 2,5500 0,00% 2,5500 2,5500 2,5400 3.316 8.437,15
25/4/2025 2,5500 0,79% 2,5300 2,5500 2,5000 4.795 12.069,34
24/4/2025 2,5300 2,85% 2,4700 2,5400 2,4100 13.015 32.248,38
23/4/2025 2,4600 3,80% 2,3900 2,4600 2,3900 20.155 48.533,95
22/4/2025 2,3700 -5,58% 2,5000 2,5000 2,3700 21.705 52.598,22
17/4/2025 2,5100 -0,40% 2,5000 2,5100 2,5000 3.110 7.775,56
16/4/2025 2,5200 0,00% 2,5500 2,5500 2,4800 6.493 16.347,48
15/4/2025 2,5200 0,00% 2,5400 2,5400 2,4900 3.744 9.461,78
14/4/2025 2,5200 0,40% 2,5400 2,5700 2,5000 5.220 13.279,28
11/4/2025 2,5100 1,21% 2,5000 2,5300 2,4800 6.514 16.254,64
10/4/2025 2,4800 3,33% 2,4500 2,5000 2,4400 61.899 154.464,64
09/4/2025 2,4000 0,00% 2,4000 2,4300 2,3000 10.541 25.005,54
08/4/2025 2,4000 1,27% 2,4000 2,4200 2,3900 12.165 29.219,02
07/4/2025 2,3700 -7,42% 2,4000 2,4900 2,3100 21.515 51.091,32
04/4/2025 2,5600 -1,92% 2,5900 2,6000 2,4500 5.460 13.892,18
03/4/2025 2,6100 0,38% 2,6000 2,6400 2,6000 4.924 12.860,42
02/4/2025 2,6000 1,17% 2,6000 2,6100 2,5900 6.750 17.565,68
01/4/2025 2,5700 0,00% 2,5800 2,5800 2,5600 3.111 7.987,38
31/3/2025 2,5700 -1,91% 2,6200 2,6300 2,4500 18.752 47.208,49
28/3/2025 2,6200 -1,13% 2,6500 2,6500 2,6200 11.482 30.302,89
27/3/2025 2,6500 2,71% 2,5900 2,6600 2,5400 25.878 67.786,75
26/3/2025 2,5800 1,57% 2,5500 2,6300 2,5500 12.097 31.412,83
24/3/2025 2,5400 0,00% 2,5300 2,5500 2,5000 4.827 12.200,67
21/3/2025 2,5400 -0,39% 2,5300 2,5500 2,4700 8.299 20.817,92
20/3/2025 2,5500 -1,92% 2,6000 2,6000 2,4900 12.893 32.347,07
19/3/2025 2,6000 -0,76% 2,6000 2,6000 2,4700 9.839 25.136,13
18/3/2025 2,6200 0,38% 2,6100 2,6200 2,5500 7.320 19.128,84
17/3/2025 2,6100 0,38% 2,6200 2,6200 2,6000 1.932 5.036,78
14/3/2025 2,6000 0,00% 2,6200 2,6200 2,5800 4.633 12.040,74
13/3/2025 2,6000 0,39% 2,6100 2,6500 2,5700 4.609 11.970,04
12/3/2025 2,5900 -0,38% 2,6000 2,6000 2,5400 4.796 12.404,44
11/3/2025 2,6000 0,39% 2,6100 2,6100 2,6000 3.382 8.804,32
10/3/2025 2,5900 1,97% 2,5500 2,5900 2,5400 4.890 12.503,64
07/3/2025 2,5400 0,00% 2,5400 2,5500 2,5000 100.319 254.796,52
06/3/2025 2,5400 0,00% 2,5700 2,6000 2,5200 4.756 12.136,71
05/3/2025 2,5400 1,20% 2,5100 2,5500 2,5100 3.590 9.120,69
04/3/2025 2,5100 -3,46% 2,5900 2,6200 2,5100 4.729 12.224,25
28/2/2025 2,6000 -0,38% 2,6100 2,6100 2,5800 3.730 9.682,88
27/2/2025 2,6100 0,00% 2,6200 2,6400 2,6000 3.525 9.240,05
26/2/2025 2,6100 0,38% 2,6200 2,6200 2,5800 3.519 9.195,06
25/2/2025 2,6000 1,17% 2,5600 2,6000 2,5600 8.742 22.599,17
24/2/2025 2,5700 -1,53% 2,6200 2,6400 2,5600 3.713 9.657,88
21/2/2025 2,6100 -1,14% 2,6400 2,6400 2,5800 6.122 15.985,78
20/2/2025 2,6400 0,76% 2,6200 2,6400 2,6000 5.497 14.365,10
19/2/2025 2,6200 -0,38% 2,6400 2,6400 2,5700 3.100 8.129,72
18/2/2025 2,6300 -1,50% 2,6800 2,6800 2,6000 3.357 8.898,55
17/2/2025 2,6700 -0,37% 2,6800 2,6800 2,6100 4.343 11.511,97
14/2/2025 2,6800 0,37% 2,6800 2,6900 2,6400 11.169 29.885,87
13/2/2025 2,6700 7,23% 2,5000 2,6700 2,4500 13.654 34.731,81
12/2/2025 2,4900 2,05% 2,4300 2,4900 2,4300 5.564 13.708,96
11/2/2025 2,4400 0,41% 2,4400 2,4400 2,4300 2.825 6.892,15
10/2/2025 2,4300 0,00% 2,4500 2,4500 2,4000 3.110 7.556,84
07/2/2025 2,4300 -3,19% 2,5100 2,5100 2,4300 4.737 11.677,45
06/2/2025 2,5100 0,00% 2,5200 2,5200 2,5000 3.235 8.143,57
05/2/2025 2,5100 -0,40% 2,5200 2,5200 2,4900 3.036 7.629,36
04/2/2025 2,5200 0,00% 2,5300 2,5300 2,5000 2.475 6.229,84
03/2/2025 2,5200 -1,95% 2,5600 2,5600 2,5000 4.705 11.849,74
31/1/2025 2,5700 0,78% 2,5600 2,5700 2,5100 5.218 13.307,22
30/1/2025 2,5500 0,39% 2,5600 2,5600 2,5300 2.448 6.230,16
29/1/2025 2,5400 0,40% 2,5400 2,5600 2,5400 3.658 9.316,06
28/1/2025 2,5300 -0,39% 2,5600 2,5600 2,5000 123.220 308.134,20
27/1/2025 2,5400 0,79% 2,5300 2,5600 2,5000 4.833 12.265,60
24/1/2025 2,5200 -1,95% 2,5700 2,5700 2,5000 3.250 8.220,30
23/1/2025 2,5700 1,18% 2,5600 2,5700 2,5300 4.023 10.293,25
22/1/2025 2,5400 2,01% 2,5500 2,5500 2,5100 5.392 13.633,42
21/1/2025 2,4900 1,63% 2,4600 2,5000 2,4600 3.723 9.263,78
20/1/2025 2,4500 -2,39% 2,5300 2,5300 2,4300 2.995 7.491,34
17/1/2025 2,5100 0,00% 2,5300 2,5500 2,5100 3.787 9.545,61
16/1/2025 2,5100 -0,40% 2,5600 2,5600 2,5100 3.075 7.796,12
15/1/2025 2,5200 -0,40% 2,5800 2,5800 2,5000 3.874 9.852,13
14/1/2025 2,5300 -0,78% 2,5700 2,5700 2,5300 3.181 8.059,57
13/1/2025 2,5500 0,00% 2,5600 2,5600 2,5000 4.221 10.682,06
10/1/2025 2,5500 -0,78% 2,5800 2,5800 2,5500 3.555 9.090,72
09/1/2025 2,5700 2,80% 2,4900 2,5700 2,4900 9.345 23.568,00
08/1/2025 2,5000 4,60% 2,4200 2,5000 2,4200 15.166 37.584,98
07/1/2025 2,3900 -2,05% 2,4100 2,4200 2,3900 5.284 12.732,82
03/1/2025 2,4400 0,83% 2,4300 2,4400 2,4300 4.392 10.680,56
02/1/2025 2,4200 2,11% 2,3800 2,4200 2,3700 9.491 22.730,06
31/12/2024 2,3700 0,42% 2,3700 2,3700 2,3600 3.275 7.736,81
30/12/2024 2,3600 -0,42% 2,3800 2,3800 2,3400 3.550 8.348,94
27/12/2024 2,3700 0,00% 2,3700 2,3800 2,3200 4.454 10.485,91
24/12/2024 2,3700 0,00% 2,3700 2,3700 2,3300 4.123 9.714,70
23/12/2024 2,3700 0,00% 2,3700 2,3700 2,3300 4.123 9.714,70
20/12/2024 2,3700 0,00% 2,3700 2,3700 2,3400 4.907 11.549,40
19/12/2024 2,3700 -0,84% 2,3700 2,3800 2,3600 4.411 10.475,79
18/12/2024 2,3900 0,42% 2,3800 2,3900 2,3800 3.562 8.480,57
17/12/2024 2,3800 0,42% 2,3500 2,3800 2,3000 3.628 8.481,73
16/12/2024 2,3700 -0,42% 2,3700 2,3800 2,3500 2.833 6.722,21
13/12/2024 2,3800 0,42% 2,3700 2,3800 2,3400 5.382 12.717,26
12/12/2024 2,3700 0,42% 2,3600 2,3700 2,3600 3.252 7.674,77
11/12/2024 2,3600 -0,42% 2,3700 2,3700 2,3300 4.953 11.670,97
10/12/2024 2,3700 0,42% 2,3700 2,3900 2,3600 4.652 11.039,26
09/12/2024 2,3600 0,85% 2,3600 2,3600 2,3200 4.464 10.461,56
06/12/2024 2,3400 -0,43% 2,3500 2,3500 2,3300 2.845 6.648,85
05/12/2024 2,3500 0,86% 2,3500 2,3600 2,3400 3.674 8.623,82
04/12/2024 2,3300 -0,43% 2,3500 2,3500 2,3200 3.440 8.011,16
03/12/2024 2,3400 -0,43% 2,3500 2,3500 2,3200 2.968 6.939,56
02/12/2024 2,3500 0,00% 2,3600 2,3700 2,3200 2.521 5.916,73
29/11/2024 2,3500 -0,42% 2,3400 2,3500 2,3300 4.088 9.566,74
28/11/2024 2,3600 -0,42% 2,3700 2,3700 2,3500 2.725 6.425,80
27/11/2024 2,3700 0,42% 2,3700 2,3700 2,3700 4.354 10.318,98
26/11/2024 2,3600 0,00% 2,3700 2,3700 2,3400 3.630 8.556,17
25/11/2024 2,3600 -0,84% 2,3800 2,3800 2,3200 4.226 9.916,65
22/11/2024 2,3800 2,15% 2,3300 2,3900 2,3200 4.122 9.658,90
21/11/2024 2,3300 -1,69% 2,3700 2,3700 2,3100 3.873 9.056,89
20/11/2024 2,3700 0,00% 2,3800 2,3800 2,3400 4.340 10.201,75
19/11/2024 2,3700 0,85% 2,3700 2,3700 2,3400 4.105 9.700,74
18/11/2024 2,3500 -0,84% 2,3800 2,3800 2,3400 3.575 8.418,54
15/11/2024 2,3700 -1,25% 2,3800 2,3800 2,3700 53.496 123.305,12
14/11/2024 2,4000 0,42% 2,3800 2,4000 2,3800 53.490 128.323,30
13/11/2024 2,3900 -0,42% 2,3800 2,4000 2,3800 4.758 11.364,83
12/11/2024 2,4000 1,69% 2,3700 2,4000 2,3500 4.617 10.925,67
11/11/2024 2,3600 0,85% 2,3200 2,3600 2,3200 5.160 12.104,06
08/11/2024 2,3400 0,00% 2,3400 2,3400 2,2400 8.760 20.435,96
07/11/2024 2,3400 -0,85% 2,3600 2,3700 2,3400 4.235 9.972,41
06/11/2024 2,3600 -0,42% 2,3700 2,3700 2,3600 3.309 7.810,34
05/11/2024 2,3700 0,00% 2,3600 2,3800 2,3600 7.130 16.895,06
04/11/2024 2,3700 3,49% 2,2900 2,3800 2,2800 11.551 26.662,83
01/11/2024 2,2900 0,00% 2,2900 2,3000 2,2900 3.688 8.445,57
31/10/2024 2,2900 1,78% 2,2600 2,3000 2,2100 3.719 8.376,06
30/10/2024 2,2500 -0,88% 2,2600 2,2700 2,2400 12.113 27.297,95
29/10/2024 2,2700 3,65% 2,2000 2,2700 2,2000 6.130 13.729,43
25/10/2024 2,1900 -3,95% 2,3000 2,3000 2,1800 17.848 39.468,85
24/10/2024 2,2800 -0,44% 2,3000 2,3000 2,2500 2.597 5.911,93
23/10/2024 2,2900 -0,43% 2,2900 2,3400 2,2900 4.266 9.859,31
22/10/2024 2,3000 0,44% 2,3000 2,3200 2,2900 4.645 10.672,70
21/10/2024 2,2900 -0,43% 2,3000 2,3100 2,2800 6.178 14.171,20
18/10/2024 2,3000 1,32% 2,2600 2,3100 2,2600 9.930 22.706,84
17/10/2024 2,2700 -0,87% 2,3100 2,3100 2,2500 4.466 10.166,90
16/10/2024 2,2900 -0,43% 2,3100 2,3100 2,2900 3.260 7.479,05
15/10/2024 2,3000 0,00% 2,3100 2,3200 2,3000 4.293 9.898,68
14/10/2024 2,3000 -0,86% 2,3000 2,3200 2,2800 3.553 8.188,17
11/10/2024 2,3200 0,43% 2,3300 2,3500 2,3200 3.822 8.886,92
10/10/2024 2,3100 0,43% 2,3000 2,3400 2,3000 6.035 13.957,35
09/10/2024 2,3000 -0,43% 2,3200 2,3400 2,3000 3.553 8.235,65
08/10/2024 2,3100 0,43% 2,3100 2,3100 2,3000 7.873 18.186,12
07/10/2024 2,3000 0,44% 2,3100 2,3100 2,2500 7.784 17.852,72
04/10/2024 2,2900 0,00% 2,3600 2,3700 2,2900 2.748 6.437,05