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

Μετέωρη η Ευρώπη στον κατά Τραμπ νέο κόσμο

Ζωντανή η τουριστική κίνηση στις γιορτές - Τι προσδοκά η αγορά

Η Τουρκία ελίσσεται στο Κέρας της Αφρικής: Το πετρέλαιο στη Σομαλία και οι νέοι εχθροί

Με συμβιβαστικές διαθέσεις ο Ζελένσκι στο Βερολίνο - Συνεχίζονται τη Δευτέρα οι συνομιλίες

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

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,5200€

-0,1200 (-1,39 %)
  • Άνοιγμα 8,6200
  • Υψηλό 8,6200
  • Χαμηλό 8,5200
  • Όγκος 6.665
  • Τζίρος 57.083 €
  • Πράξεις 46
  • Αγοραστές 8,5200 x 214
  • Πωλητές
  • Κεφαλαιοποίηση 60.239.808 €
  • Υψηλό Εβδ. 8,7000
  • Υψηλό Μήνα 9,0400
  • Υψηλό 52 εβδ. 9,5200
  • Χαμηλό Εβδ. 8,5200
  • Χαμηλό Μήνα 8,5200
  • Χαμηλό 52 εβδ. 7,5000
  • Αρ. Μετοχών 7.070.400

Ιστορικά κλεισίματα μετοχής πετρο

/finance/exporthistorycloses?symbol=%CF%80%CE%B5%CF%84%CF%81%CE%BF&key=-1847349848
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 8,5200 -1,39% 8,6200 8,6200 8,5200 6.665 57.083,34
11/12/2025 8,6400 0,47% 8,6400 8,6400 8,5800 4.335 37.355,04
10/12/2025 8,6000 0,47% 8,5600 8,6000 8,5600 5.995 51.506,52
09/12/2025 8,5600 0,23% 8,5400 8,6000 8,5400 3.719 31.929,90
08/12/2025 8,5400 -0,47% 8,5400 8,7000 8,5400 12.656 108.894,36
05/12/2025 8,5800 0,47% 8,5400 8,6400 8,5400 8.864 76.203,38
04/12/2025 8,5400 -0,47% 8,5600 8,6200 8,5400 7.325 62.978,44
03/12/2025 8,5800 0,23% 8,5600 8,6400 8,5600 2.913 25.087,06
02/12/2025 8,5600 -0,23% 8,5400 8,6400 8,5400 5.782 49.745,20
01/12/2025 8,5800 0,23% 8,5600 8,6600 8,5600 4.235 36.548,18
28/11/2025 8,5600 -0,23% 8,5800 8,6400 8,5600 4.158 35.841,72
27/11/2025 8,5800 -0,23% 8,6000 8,6800 8,5800 6.261 54.111,34
26/11/2025 8,6000 0,70% 8,5400 8,7200 8,5400 10.236 88.366,42
25/11/2025 8,5400 0,23% 8,6400 8,6400 8,5400 6.539 56.325,16
24/11/2025 8,5200 -0,93% 8,6600 8,7000 8,5200 6.845 58.856,22
21/11/2025 8,6000 -0,92% 8,6400 8,6800 8,5800 6.165 53.198,70
20/11/2025 8,6800 -0,91% 8,8600 8,8800 8,6800 4.501 39.399,96
19/11/2025 8,7600 2,10% 8,5600 8,7800 8,5600 5.744 49.804,96
18/11/2025 8,5800 -0,69% 8,7200 8,7200 8,5800 3.926 34.045,12
17/11/2025 8,6400 -1,37% 8,8200 8,8200 8,6200 6.565 57.144,14
14/11/2025 8,7600 -1,79% 8,9000 8,9000 8,7600 3.976 35.223,86
13/11/2025 8,9200 0,45% 9,0400 9,0400 8,7000 8.196 72.837,26
12/11/2025 8,8800 0,00% 8,9400 8,9800 8,8600 4.112 36.806,68
11/11/2025 8,8800 0,45% 8,9000 8,9000 8,8000 6.765 60.029,78
10/11/2025 8,8400 0,45% 8,8000 8,9000 8,8000 3.271 29.077,42
07/11/2025 8,8000 -1,35% 8,9400 8,9400 8,8000 4.062 36.019,00
06/11/2025 8,9200 1,36% 8,8200 8,9200 8,7600 5.407 47.826,82
05/11/2025 8,8000 0,92% 8,8200 8,9200 8,7800 5.185 45.803,42
04/11/2025 8,7200 -0,23% 8,8200 8,8200 8,7200 4.189 36.809,60
03/11/2025 8,7400 -0,46% 8,7800 8,8400 8,7000 4.238 37.081,44
31/10/2025 8,7800 -0,45% 8,8800 8,8800 8,7400 2.684 23.689,68
30/10/2025 8,8200 0,23% 8,8400 8,8800 8,8200 4.280 37.906,44
29/10/2025 8,8000 1,15% 8,8000 8,8000 8,6400 4.487 39.197,90
27/10/2025 8,7000 -0,46% 8,7600 8,7800 8,7000 3.700 32.391,80
24/10/2025 8,7400 -1,35% 8,8800 8,8800 8,7400 3.820 33.844,92
23/10/2025 8,8600 1,61% 8,7200 8,8600 8,7200 4.216 36.931,34
22/10/2025 8,7200 0,23% 8,7800 8,7800 8,4600 6.982 60.674,24
21/10/2025 8,7000 1,40% 8,7800 8,7800 8,6000 3.854 33.442,16
20/10/2025 8,5800 0,47% 8,4000 8,6000 8,4000 7.185 61.471,58
17/10/2025 8,5400 -0,70% 8,5600 8,6000 8,5000 5.452 46.588,90
16/10/2025 8,6000 -1,60% 8,8600 8,8600 8,5400 9.366 81.039,12
15/10/2025 8,7400 0,46% 8,7800 8,7800 8,6400 8.685 75.769,84
14/10/2025 8,7000 -1,14% 8,8200 8,8600 8,6600 7.537 66.048,36
13/10/2025 8,8000 -0,68% 8,8800 8,8800 8,7600 12.267 108.314,48
10/10/2025 8,8600 -1,34% 8,9200 9,0400 8,8600 5.632 50.518,96
09/10/2025 8,9800 -0,44% 9,0800 9,0800 8,8600 7.276 65.266,80
08/10/2025 9,0200 0,45% 9,0000 9,0400 8,8800 8.237 74.006,14
07/10/2025 8,9800 -0,22% 9,0600 9,0600 8,8800 3.094 27.834,98
06/10/2025 9,0000 0,00% 9,0800 9,0800 9,0000 3.427 31.005,52
03/10/2025 9,0000 -0,66% 9,0800 9,0800 9,0000 3.735 33.757,90
02/10/2025 9,0600 0,00% 9,0800 9,0800 8,9400 5.795 52.419,70
01/10/2025 9,0600 0,22% 9,0800 9,0800 8,8800 5.415 48.715,84
30/9/2025 9,0400 0,00% 9,0800 9,1000 8,9400 3.474 31.377,62
29/9/2025 9,0400 -1,09% 9,1200 9,1200 9,0200 4.793 43.572,92
26/9/2025 9,1400 1,33% 9,1600 9,1600 9,0800 4.434 40.490,56
25/9/2025 9,0200 -1,53% 9,1800 9,1800 9,0000 5.884 53.523,80
24/9/2025 9,1600 0,00% 9,1600 9,1800 9,1000 5.320 48.684,40
23/9/2025 9,1600 0,00% 9,1800 9,2200 9,1400 7.288 66.902,58
22/9/2025 9,1600 -0,22% 9,1600 9,2800 9,1400 8.085 74.374,46
19/9/2025 9,1800 0,22% 9,1200 9,1800 9,0800 4.317 39.393,24
18/9/2025 9,1600 0,66% 9,1800 9,2200 9,1000 2.860 26.177,00
17/9/2025 9,1000 -0,87% 9,1600 9,1800 9,0200 3.661 33.364,86
16/9/2025 9,1800 0,44% 9,1800 9,2000 9,1400 4.646 42.594,56
15/9/2025 9,1400 -0,44% 9,2200 9,2200 9,1400 4.289 39.418,88
12/9/2025 9,1800 1,32% 9,1000 9,1800 9,0000 7.727 70.386,18
11/9/2025 9,0600 0,89% 9,0400 9,1000 9,0000 4.155 37.545,60
10/9/2025 8,9800 -0,66% 9,0600 9,0600 8,9600 3.802 34.257,58
09/9/2025 9,0400 0,67% 9,0000 9,0400 8,9200 3.533 31.736,72
08/9/2025 8,9800 1,13% 8,9800 9,0000 8,9000 3.714 33.283,96
05/9/2025 8,8800 -1,33% 9,0000 9,0200 8,8600 2.809 25.232,02
04/9/2025 9,0000 0,67% 8,9800 9,0000 8,9000 5.906 52.825,34
03/9/2025 8,9400 0,45% 8,9800 9,0000 8,8800 2.643 23.658,92
02/9/2025 8,9000 -2,20% 9,1200 9,1200 8,9000 8.195 73.963,30
01/9/2025 9,1000 0,22% 9,1600 9,1800 9,0200 4.440 40.517,00
29/8/2025 9,0800 0,00% 9,0800 9,1600 9,0200 9.150 83.259,54
28/8/2025 9,0800 -1,09% 9,2600 9,2600 8,9400 15.589 141.417,18
27/8/2025 9,1800 -1,08% 9,2600 9,2600 9,0600 6.472 59.423,94
26/8/2025 9,2800 -0,85% 9,3400 9,3400 9,2000 10.235 94.636,04
25/8/2025 9,3600 1,08% 9,3600 9,4000 9,2600 16.802 156.931,68
22/8/2025 9,2600 0,43% 9,1400 9,2600 9,1400 6.605 60.870,24
21/8/2025 9,2200 0,00% 9,3000 9,3000 9,1600 8.708 80.335,54
20/8/2025 9,2200 2,44% 9,0200 9,2600 9,0000 8.160 74.032,58
19/8/2025 9,0000 0,67% 8,9600 9,0600 8,9400 8.003 72.019,62
18/8/2025 8,9400 -0,67% 9,0000 9,0800 8,9400 4.618 41.491,34
14/8/2025 9,0000 0,22% 9,0000 9,0400 8,9000 6.286 56.440,12
13/8/2025 8,9800 0,90% 9,0000 9,0000 8,9000 3.139 28.136,86
12/8/2025 8,9000 -0,89% 9,0600 9,0600 8,8000 7.491 66.702,18
11/8/2025 8,9800 0,90% 9,0000 9,1600 8,9000 14.085 126.983,34
08/8/2025 8,9000 0,00% 8,9400 8,9400 8,8200 14.656 130.136,00
07/8/2025 8,9000 0,91% 8,8400 8,9400 8,8000 17.594 155.994,76
06/8/2025 8,8200 -0,45% 8,7800 8,8600 8,7800 10.948 96.850,62
05/8/2025 8,8600 0,68% 8,8400 8,9200 8,7600 8.044 71.234,92
04/8/2025 8,8000 0,69% 8,8400 8,8800 8,7800 4.250 37.622,10
01/8/2025 8,7400 -2,89% 8,9600 8,9800 8,7000 20.472 180.010,20
31/7/2025 9,0000 0,00% 8,9400 9,0200 8,9200 7.375 66.172,98
30/7/2025 9,0000 0,22% 8,9800 9,0400 8,9000 13.334 119.702,56
29/7/2025 8,9800 0,45% 8,9400 9,0200 8,8400 5.504 49.222,44
28/7/2025 8,9400 -0,45% 8,9600 9,0600 8,9400 5.592 50.460,72
25/7/2025 8,9800 -0,44% 9,0000 9,0600 8,9400 7.790 70.148,90
24/7/2025 9,0200 0,22% 9,0000 9,0600 8,9600 6.289 56.744,36
23/7/2025 9,0000 -0,66% 9,0600 9,1000 8,9400 6.560 59.186,96
22/7/2025 9,0600 0,22% 9,1200 9,1200 8,9800 3.990 36.144,26
21/7/2025 9,0400 -0,44% 9,0600 9,1000 9,0400 4.759 43.162,26
18/7/2025 9,0800 -0,44% 9,1000 9,1600 9,0000 6.913 62.831,18
17/7/2025 9,1200 -0,22% 9,1800 9,1800 9,1000 1.786 16.387,24
16/7/2025 9,1400 0,00% 9,1200 9,2000 9,0200 9.643 87.866,06
15/7/2025 9,1400 1,56% 9,0600 9,1600 9,0000 13.343 121.246,42
14/7/2025 9,0000 -1,10% 9,1000 9,1400 9,0000 3.770 34.231,62
11/7/2025 9,1000 -4,01% 9,1800 9,1800 9,0200 7.737 70.397,80
10/7/2025 9,4800 0,42% 9,5200 9,5200 9,4400 4.242 40.191,02
09/7/2025 9,4400 0,64% 9,3800 9,5000 9,3200 24.912 234.953,64
08/7/2025 9,3800 0,86% 9,2800 9,3800 9,1800 14.496 134.950,18
07/7/2025 9,3000 0,00% 9,3400 9,3600 9,2200 6.851 63.772,62
04/7/2025 9,3000 2,20% 9,1600 9,3000 9,1600 8.149 75.014,06
03/7/2025 9,1000 -0,87% 9,1200 9,2000 9,1000 6.515 59.659,82
02/7/2025 9,1800 0,00% 9,1600 9,2000 9,0400 3.188 29.195,42
01/7/2025 9,1800 0,66% 9,1800 9,1800 9,0600 5.888 53.778,08
30/6/2025 9,1200 0,22% 9,1000 9,2000 8,9800 10.735 97.349,42
27/6/2025 9,1000 1,11% 9,0400 9,1200 8,9600 9.044 81.850,02
26/6/2025 9,0000 1,58% 8,8400 9,0200 8,8400 8.814 78.814,84
25/6/2025 8,8600 0,23% 8,8600 8,9000 8,7600 3.695 32.771,02
24/6/2025 8,8400 1,61% 8,7200 8,8800 8,7200 6.914 61.193,90
23/6/2025 8,7000 -0,46% 8,7400 8,7400 8,6000 3.285 28.509,38
20/6/2025 8,7400 0,00% 8,8400 8,9800 8,7400 4.254 37.622,64
19/6/2025 8,7400 -1,35% 8,7800 8,8000 8,7000 4.371 38.290,06
18/6/2025 8,8600 -0,23% 8,8800 8,8800 8,7400 2.470 21.868,98
17/6/2025 8,8800 -0,67% 8,9400 8,9400 8,8000 3.537 31.361,16
16/6/2025 8,9400 1,59% 8,8000 8,9400 8,8000 3.732 33.158,66
13/6/2025 8,8000 -2,87% 8,9800 9,0000 8,8000 12.861 114.476,36
12/6/2025 9,0600 -0,44% 9,0800 9,1000 9,0200 4.582 41.465,92
11/6/2025 9,1000 -0,22% 9,1400 9,1400 9,0200 6.930 62.907,38
10/6/2025 9,1200 -0,22% 9,2800 9,2800 9,1200 3.620 33.174,78
06/6/2025 9,1400 -0,44% 9,2000 9,2000 9,1200 6.560 60.123,66
05/6/2025 9,1800 0,22% 9,1400 9,1800 9,0800 3.939 36.040,10
04/6/2025 9,1600 -0,43% 9,3000 9,3600 9,1000 11.480 105.818,46
03/6/2025 9,2000 1,55% 9,1000 9,2800 8,9600 10.820 98.427,12
02/6/2025 9,0600 -1,95% 9,1800 9,2400 9,0600 5.980 54.689,86
30/5/2025 9,2400 -0,43% 9,3000 9,4000 9,1000 17.162 158.820,30
29/5/2025 9,2800 0,87% 9,2600 9,3600 9,1800 5.279 48.840,38
28/5/2025 9,2000 0,00% 9,2000 9,2800 9,1800 2.739 25.317,30
27/5/2025 9,2000 -0,43% 9,2600 9,2600 9,0000 4.494 41.175,14
26/5/2025 9,2400 2,67% 9,0000 9,2600 9,0000 5.205 47.297,86
23/5/2025 9,0000 -1,75% 9,2000 9,2200 8,9000 13.339 120.889,82
22/5/2025 9,1600 -2,97% 9,3600 9,4200 9,0800 17.013 157.270,52
21/5/2025 9,4400 0,21% 9,4200 9,5000 9,3800 7.217 68.014,86
20/5/2025 9,4200 0,43% 9,3600 9,4200 9,3200 10.106 94.850,38
19/5/2025 9,3800 0,86% 9,2600 9,4000 9,2200 11.574 107.869,82
16/5/2025 9,3000 -0,64% 9,3000 9,4000 9,2600 12.114 112.970,34
15/5/2025 9,3600 2,86% 9,1400 9,3600 9,1400 12.302 113.870,04
14/5/2025 9,1000 2,94% 8,8800 9,1600 8,8800 20.589 185.730,88
13/5/2025 8,8400 -0,23% 8,8800 8,9000 8,7800 4.173 36.872,28
12/5/2025 8,8600 2,31% 8,7200 8,8800 8,7200 8.578 75.495,32
09/5/2025 8,6600 0,70% 8,6800 8,7000 8,6400 3.416 29.629,02
08/5/2025 8,6000 -0,69% 8,7000 8,7000 8,5200 4.390 37.832,80
07/5/2025 8,6600 0,93% 8,6000 8,6600 8,5800 3.094 26.628,54
06/5/2025 8,5800 -1,61% 8,7000 8,7200 8,5800 3.749 32.442,02
05/5/2025 8,7200 0,69% 8,7000 8,7600 8,6200 3.861 33.668,82
02/5/2025 8,6600 0,00% 8,7400 8,8200 8,6200 5.236 45.633,12
30/4/2025 8,6600 0,23% 8,6000 8,7600 8,5600 7.935 69.040,36
29/4/2025 8,6400 -1,14% 8,7400 8,7400 8,6400 3.621 31.517,74
28/4/2025 8,7400 0,46% 8,7400 8,7400 8,6800 6.914 60.303,16
25/4/2025 8,7000 0,93% 8,6400 8,7600 8,6400 10.470 91.122,30
24/4/2025 8,6200 0,23% 8,6000 8,6400 8,6000 4.290 36.980,00
23/4/2025 8,6000 0,47% 8,7400 8,7400 8,5200 6.990 60.283,80
22/4/2025 8,5600 0,94% 8,4000 8,7000 8,3800 7.836 66.859,86
17/4/2025 8,4800 0,00% 8,5000 8,5000 8,4200 2.555 21.650,16
16/4/2025 8,4800 0,71% 8,4000 8,6600 8,3600 6.467 54.921,98
15/4/2025 8,4200 -0,47% 8,4200 8,5000 8,3400 5.021 42.234,56
14/4/2025 8,4600 2,92% 8,2000 8,5800 8,2000 7.383 61.982,42
11/4/2025 8,2200 -0,72% 8,3200 8,3200 8,1800 3.760 31.048,00
10/4/2025 8,2800 6,15% 8,1000 8,5800 8,0200 13.977 114.427,30
09/4/2025 7,8000 -2,01% 7,8400 7,8800 7,6000 12.249 95.527,14
08/4/2025 7,9600 4,74% 7,7000 7,9600 7,7000 13.811 109.023,86
07/4/2025 7,6000 -6,63% 8,0400 8,0400 7,5000 18.333 141.340,04
04/4/2025 8,1400 -6,22% 8,5800 8,7000 8,1400 18.135 150.421,50
03/4/2025 8,6800 -2,25% 8,8600 8,8600 8,6800 4.439 39.011,56
02/4/2025 8,8800 1,14% 8,8200 8,9000 8,8000 9.036 80.123,12
01/4/2025 8,7800 0,46% 8,7400 8,8600 8,7000 9.826 86.492,56
31/3/2025 8,7400 5,56% 8,5200 8,7800 8,5200 26.739 230.994,24
28/3/2025 8,2800 -0,24% 8,3200 8,3200 8,2000 7.793 64.423,98
27/3/2025 8,3000 1,72% 8,1800 8,3000 8,0800 9.841 80.939,58
26/3/2025 8,1600 2,00% 8,0400 8,2000 8,0400 7.640 61.951,90
24/3/2025 8,0000 0,25% 7,9600 8,0200 7,9200 5.764 46.059,68
21/3/2025 7,9800 0,25% 8,0200 8,0200 7,9000 4.420 35.197,90
20/3/2025 7,9600 -0,50% 8,0400 8,0400 7,9600 3.413 27.345,36
19/3/2025 8,0000 -0,25% 8,0200 8,0600 7,9600 6.009 48.129,76
18/3/2025 8,0200 0,50% 8,0000 8,0200 7,9800 3.378 27.022,04
17/3/2025 7,9800 0,76% 7,9400 8,0200 7,9400 3.563 28.449,54
14/3/2025 7,9200 0,00% 7,9600 8,0000 7,9000 7.215 57.278,90
13/3/2025 7,9200 0,25% 7,9000 7,9800 7,8800 4.988 39.507,84
12/3/2025 7,9000 0,51% 7,9000 7,9200 7,8400 8.092 63.845,42
11/3/2025 7,8600 -0,25% 7,9200 7,9200 7,8000 4.052 31.846,98
10/3/2025 7,8800 -0,25% 7,9000 7,9200 7,8400 4.526 35.707,44
07/3/2025 7,9000 -0,25% 7,9400 7,9400 7,8200 4.945 39.028,70
06/3/2025 7,9200 1,28% 7,8400 7,9600 7,8200 5.443 42.873,58
05/3/2025 7,8200 2,09% 7,7800 7,8400 7,7000 4.956 38.576,88
04/3/2025 7,6600 -3,53% 7,8600 7,9200 7,6600 13.496 104.506,72
28/2/2025 7,9400 -0,50% 7,9600 7,9600 7,9000 3.680 29.232,68
27/2/2025 7,9800 1,27% 7,8200 7,9800 7,7800 5.811 45.689,58
26/2/2025 7,8800 1,29% 7,8600 7,8800 7,7000 10.904 84.976,94
25/2/2025 7,7800 -0,77% 7,9000 7,9200 7,7800 8.175 64.010,08
24/2/2025 7,8400 -2,00% 7,9800 8,0400 7,8200 20.345 160.554,04
21/2/2025 8,0000 -0,99% 8,1200 8,1200 8,0000 7.133 57.322,24
20/2/2025 8,0800 1,00% 8,0800 8,1200 8,0400 7.650 61.809,92
19/2/2025 8,0000 0,50% 8,0200 8,1200 7,9800 7.480 60.138,62
18/2/2025 7,9600 0,00% 7,9400 7,9800 7,9000 4.553 36.204,14
17/2/2025 7,9600 0,25% 8,0000 8,0400 7,8600 13.806 109.458,24
14/2/2025 7,9400 0,51% 7,9000 8,0000 7,9000 4.773 37.987,46
13/2/2025 7,9000 0,00% 7,9000 8,0400 7,8800 29.530 234.444,64
12/2/2025 7,9000 -0,75% 8,0400 8,0600 7,9000 12.591 99.945,32
11/2/2025 7,9600 -0,75% 8,0800 8,1200 7,9600 5.860 47.051,18
10/2/2025 8,0200 -0,50% 8,0200 8,0800 7,9200 4.730 37.949,28
07/2/2025 8,0600 -0,98% 8,1800 8,1800 7,9400 14.963 120.124,94
06/2/2025 8,1400 -0,73% 8,2200 8,3600 8,0600 18.325 149.514,32
05/2/2025 8,2000 2,50% 8,1000 8,3800 8,1000 7.780 64.121,80
04/2/2025 8,0000 1,01% 8,0200 8,0600 7,9400 12.617 100.574,64
03/2/2025 7,9200 -3,18% 8,1800 8,1800 7,9200 18.395 146.787,00
31/1/2025 8,1800 -0,24% 8,1800 8,2000 8,0800 17.851 144.710,62
30/1/2025 8,2000 0,00% 8,2400 8,2400 8,1000 3.921 31.995,66
29/1/2025 8,2000 -1,20% 8,3600 8,3600 8,0600 13.574 110.587,08
28/1/2025 8,3000 -0,24% 8,3600 8,3600 8,2200 3.330 27.591,32
27/1/2025 8,3200 -0,24% 8,3200 8,3400 8,2600 2.460 20.448,24
24/1/2025 8,3400 0,72% 8,3200 8,4400 8,2600 5.440 45.322,74
23/1/2025 8,2800 -1,19% 8,4200 8,4400 8,2800 2.793 23.404,10
22/1/2025 8,3800 -0,95% 8,4400 8,4600 8,3200 3.111 26.043,12
21/1/2025 8,4600 0,48% 8,4600 8,4800 8,4200 3.952 33.363,14
20/1/2025 8,4200 1,45% 8,3200 8,4400 8,2800 5.417 45.161,30
17/1/2025 8,3000 0,24% 8,2000 8,3200 8,2000 6.153 50.926,44
16/1/2025 8,2800 -0,24% 8,3000 8,3000 8,2400 1.500 12.431,54
15/1/2025 8,3000 0,97% 8,2800 8,3400 8,2400 4.530 37.521,76
14/1/2025 8,2200 -1,20% 8,3200 8,3400 8,2000 13.196 108.616,94
13/1/2025 8,3200 -0,24% 8,3600 8,3600 8,2800 3.655 30.420,40
10/1/2025 8,3400 0,48% 8,3600 8,3600 8,2800 4.216 35.103,84
09/1/2025 8,3000 -0,72% 8,4000 8,4000 8,2600 3.290 27.373,36
08/1/2025 8,3600 0,24% 8,4200 8,4200 8,2400 3.460 28.915,16
07/1/2025 8,3400 1,21% 8,2400 8,4000 8,2400 2.620 21.763,14
03/1/2025 8,2400 -1,20% 8,4000 8,4000 8,2200 3.636 30.173,80
02/1/2025 8,3400 1,96% 8,2000 8,3400 8,2000 3.732 30.788,78
31/12/2024 8,1800 -0,97% 8,3200 8,3600 8,1000 4.206 34.819,60
30/12/2024 8,2600 -0,72% 8,4000 8,4400 8,2200 3.890 32.595,52
27/12/2024 8,3200 0,48% 8,2400 8,3600 8,1400 9.172 75.403,20
24/12/2024 8,2800 0,00% 8,3000 8,4400 8,2600 4.000 33.181,78
23/12/2024 8,2800 0,49% 8,3000 8,4400 8,2600 4.000 33.181,78
20/12/2024 8,2400 -1,20% 8,4000 8,4400 8,2400 2.234 18.712,16
19/12/2024 8,3400 1,21% 8,2400 8,4800 8,2400 4.770 39.655,92
18/12/2024 8,2400 -1,20% 8,3200 8,3400 8,2400 4.194 34.799,64
17/12/2024 8,3400 1,46% 8,3200 8,4000 8,2800 4.780 39.956,14
16/12/2024 8,2200 -2,84% 8,4400 8,4400 8,2200 4.290 35.627,36
13/12/2024 8,4600 0,00% 8,5600 8,5600 8,4000 3.750 31.861,72
12/12/2024 8,4600 0,00% 8,4400 8,5000 8,3400 3.400 28.694,36
11/12/2024 8,4600 1,44% 8,4200 8,5800 8,4000 5.106 43.269,86
10/12/2024 8,3400 3,99% 8,1000 8,3800 8,1000 5.298 43.974,06
09/12/2024 8,0200 1,26% 8,0000 8,0800 8,0000 4.520 36.288,56
06/12/2024 7,9200 -1,25% 8,0200 8,0200 7,9200 3.190 25.470,40
05/12/2024 8,0200 1,52% 7,8800 8,0800 7,8000 6.360 50.407,54
04/12/2024 7,9000 -0,75% 8,0000 8,0000 7,9000 2.630 20.909,20
03/12/2024 7,9600 -0,25% 8,0000 8,0200 7,9400 2.700 21.572,80
02/12/2024 7,9800 1,01% 7,9200 7,9800 7,9000 5.450 43.228,80
29/11/2024 7,9000 -0,75% 7,9600 7,9600 7,8600 3.502 27.776,80
28/11/2024 7,9600 0,76% 7,9400 8,0000 7,9400 3.760 29.945,30
27/11/2024 7,9000 0,25% 7,9000 8,0200 7,8600 4.825 38.190,12
26/11/2024 7,8800 -0,25% 7,9400 7,9400 7,8200 3.650 28.773,38
25/11/2024 7,9000 0,51% 7,9600 8,0200 7,8600 3.610 28.658,80
22/11/2024 7,8600 1,03% 7,8400 7,8800 7,7400 3.450 26.873,24
21/11/2024 7,7800 -0,26% 7,8000 7,8800 7,7400 3.450 26.967,50
20/11/2024 7,8000 1,04% 7,7600 7,8400 7,7600 2.974 23.176,14
19/11/2024 7,7200 -2,53% 8,0200 8,0200 7,6000 5.247 41.253,54
18/11/2024 7,9200 -1,00% 8,0200 8,0200 7,9200 3.242 25.872,34
15/11/2024 8,0000 0,00% 8,0000 8,0200 7,9200 4.780 38.172,12
14/11/2024 8,0000 0,00% 8,0200 8,0400 8,0000 3.407 27.302,88
13/11/2024 8,0000 0,00% 8,0400 8,0400 7,9600 3.670 29.371,24
12/11/2024 8,0000 -0,25% 8,0800 8,0800 7,9800 3.308 26.598,62
11/11/2024 8,0200 0,75% 8,0000 8,0600 7,9800 4.310 34.528,14
08/11/2024 7,9600 -0,25% 8,0200 8,0200 7,9200 4.070 32.438,18
07/11/2024 7,9800 -0,25% 8,0200 8,0200 7,9400 4.415 35.248,90
06/11/2024 8,0000 1,27% 7,9800 8,0400 7,9200 4.310 34.416,10
05/11/2024 7,9000 -0,75% 8,0000 8,0200 7,8800 5.200 41.305,00
04/11/2024 7,9600 -0,50% 7,9800 8,0400 7,9400 11.330 90.271,44
01/11/2024 8,0000 1,27% 7,9600 8,0600 7,9600 3.200 25.569,68
31/10/2024 7,9000 0,25% 7,9000 7,9600 7,8400 5.408 42.680,20
30/10/2024 7,8800 -1,75% 8,0200 8,0400 7,8400 4.320 34.336,02
29/10/2024 8,0200 1,01% 8,0000 8,0200 7,9000 3.840 30.682,86
25/10/2024 7,9400 -1,49% 8,0600 8,0600 7,9000 4.350 34.779,08
24/10/2024 8,0600 -0,98% 8,0400 8,1200 7,9800 7.109 57.170,18
23/10/2024 8,1400 0,25% 8,1600 8,2000 8,0000 3.190 25.936,24
22/10/2024 8,1200 -0,98% 8,2400 8,2400 8,0400 4.580 37.432,92
21/10/2024 8,2000 0,49% 8,2000 8,3000 8,1000 5.820 47.686,68
18/10/2024 8,1600 0,74% 8,1200 8,1800 8,1200 4.170 33.929,66
17/10/2024 8,1000 -1,22% 8,1800 8,1800 8,1000 4.288 34.955,56
16/10/2024 8,2000 -0,24% 8,2000 8,2400 8,1400 4.603 37.643,76
15/10/2024 8,2200 2,24% 8,0400 8,2200 8,0000 7.227 58.288,74
14/10/2024 8,0400 -0,74% 8,1000 8,1000 8,0200 3.657 29.588,36
11/10/2024 8,1000 0,25% 8,1000 8,1400 8,0800 4.331 35.128,70
10/10/2024 8,0800 0,00% 8,1000 8,1200 8,0200 3.666 29.599,40
09/10/2024 8,0800 1,76% 7,9000 8,1600 7,9000 16.226 130.254,08
08/10/2024 7,9400 -1,49% 8,1200 8,1400 7,8200 9.170 73.557,22
07/10/2024 8,0600 1,77% 7,9200 8,0600 7,8800 10.365 82.613,54
04/10/2024 7,9200 -0,75% 7,9800 7,9800 7,8800 5.550 43.940,66
03/10/2024 7,9800 -0,25% 8,0000 8,0000 7,8600 6.361 50.512,92
02/10/2024 8,0000 0,00% 8,0800 8,0800 7,9000 7.620 60.539,88