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

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

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

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

4,0150€

-0,0050 (-0,12 %)
  • Άνοιγμα 4,0050
  • Υψηλό 4,0250
  • Χαμηλό 3,9900
  • Όγκος 23.344
  • Τζίρος 93.486 €
  • Πράξεις 85
  • Αγοραστές
  • Πωλητές 4,0150 x 2.640
  • Κεφαλαιοποίηση 175.621.930 €
  • Υψηλό Εβδ. 4,0800
  • Υψηλό Μήνα 4,0800
  • Υψηλό 52 εβδ. 4,3000
  • Χαμηλό Εβδ. 3,9900
  • Χαμηλό Μήνα 3,8750
  • Χαμηλό 52 εβδ. 3,5700
  • Αρ. Μετοχών 43.741.452

Ιστορικά κλεισίματα μετοχής πλαθ

/finance/exporthistorycloses?symbol=%CF%80%CE%BB%CE%B1%CE%B8&key=720827439
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 4,0150 -0,12% 4,0050 4,0250 3,9900 23.344 93.486,42
12/12/2025 4,0200 -0,37% 4,0350 4,0500 4,0150 25.599 103.248,09
11/12/2025 4,0350 0,37% 4,0400 4,0800 4,0250 53.634 217.127,08
10/12/2025 4,0200 0,25% 4,0300 4,0350 3,9950 25.819 103.723,24
09/12/2025 4,0100 -0,50% 4,0250 4,0350 4,0000 11.741 47.215,99
08/12/2025 4,0300 1,77% 3,9850 4,0350 3,9500 27.187 108.850,71
05/12/2025 3,9600 -0,25% 3,9500 4,0150 3,9500 38.185 152.281,91
04/12/2025 3,9700 -0,75% 4,0000 4,0100 3,9600 26.783 106.796,23
03/12/2025 4,0000 -0,12% 4,0250 4,0300 3,9500 44.257 176.351,74
02/12/2025 4,0050 -0,12% 4,0200 4,0200 3,9750 25.881 103.517,13
01/12/2025 4,0100 0,50% 4,0200 4,0200 4,0000 14.464 58.048,08
28/11/2025 3,9900 -0,75% 3,9800 4,0200 3,9800 17.700 70.962,12
27/11/2025 4,0200 -0,50% 4,0400 4,0400 3,9800 35.394 141.799,76
26/11/2025 4,0400 0,25% 4,0200 4,0600 4,0200 57.418 231.968,74
25/11/2025 4,0300 1,26% 3,9850 4,0300 3,9850 54.473 218.930,56
24/11/2025 3,9800 -0,25% 4,0250 4,0250 3,9500 30.401 120.869,85
21/11/2025 3,9900 -0,50% 3,9650 4,0000 3,9200 32.145 127.604,70
20/11/2025 4,0100 0,25% 4,0200 4,0400 3,9950 66.198 266.032,07
19/11/2025 4,0000 1,78% 3,9200 4,0200 3,9050 104.392 416.163,12
18/11/2025 3,9300 -1,26% 3,9600 3,9600 3,9000 23.282 91.497,97
17/11/2025 3,9800 2,05% 3,8750 3,9900 3,8750 29.294 115.735,11
14/11/2025 3,9000 -1,27% 3,9450 3,9450 3,8800 17.317 67.784,88
13/11/2025 3,9500 1,28% 3,8900 3,9600 3,8900 17.202 67.574,58
12/11/2025 3,9000 0,52% 3,8600 3,9050 3,8600 24.387 94.908,57
11/11/2025 3,8800 -0,39% 3,9000 3,9000 3,8700 16.840 65.453,65
10/11/2025 3,8950 1,83% 3,8400 3,8950 3,8250 26.282 101.344,16
07/11/2025 3,8250 -1,80% 3,8500 3,8850 3,8250 42.496 163.400,12
06/11/2025 3,8950 0,00% 3,9000 3,9000 3,8500 21.997 85.258,28
05/11/2025 3,8950 0,91% 3,9000 3,9100 3,8750 17.648 68.715,35
04/11/2025 3,8600 -1,03% 3,8800 3,9100 3,8300 39.877 153.708,31
03/11/2025 3,9000 0,13% 3,9450 3,9450 3,8900 20.194 78.793,51
31/10/2025 3,8950 -0,64% 3,9200 3,9250 3,8900 20.566 80.327,43
30/10/2025 3,9200 -0,88% 3,9400 3,9800 3,9000 24.557 96.605,64
29/10/2025 3,9550 -0,88% 3,9600 3,9700 3,9300 39.382 155.420,96
27/10/2025 3,9900 0,88% 3,9700 3,9900 3,9600 26.694 106.205,90
24/10/2025 3,9550 -0,88% 3,9600 3,9900 3,9550 11.915 47.383,39
23/10/2025 3,9900 -0,13% 4,0100 4,0100 3,9650 9.335 37.181,67
22/10/2025 3,9950 0,38% 3,9900 4,0100 3,9700 16.165 64.413,62
21/10/2025 3,9800 -0,13% 3,9900 4,0000 3,9600 35.204 140.048,80
20/10/2025 3,9850 0,38% 3,9850 3,9950 3,9650 9.089 36.156,39
17/10/2025 3,9700 0,89% 3,9000 3,9700 3,8550 26.549 103.497,61
16/10/2025 3,9350 -1,38% 3,9600 3,9700 3,9100 29.141 114.659,25
15/10/2025 3,9900 0,25% 4,0000 4,0000 3,9550 16.577 65.988,06
14/10/2025 3,9800 -0,50% 4,0000 4,0000 3,9600 14.636 58.255,87
13/10/2025 4,0000 0,50% 3,9700 4,0000 3,9700 29.422 117.381,76
10/10/2025 3,9800 -0,50% 4,0000 4,0100 3,9700 23.938 95.513,58
09/10/2025 4,0000 -0,50% 4,0250 4,0250 3,9800 17.748 70.898,07
08/10/2025 4,0200 -0,25% 4,0100 4,0300 4,0000 44.611 179.103,00
07/10/2025 4,0300 0,88% 3,9950 4,0300 3,9850 29.764 119.405,92
06/10/2025 3,9950 -0,37% 4,0000 4,0200 3,9850 16.875 67.425,48
03/10/2025 4,0100 -0,25% 4,0200 4,0200 3,9850 22.170 88.715,21
02/10/2025 4,0200 1,01% 4,0000 4,0300 3,9750 33.432 133.641,34
01/10/2025 3,9800 -0,13% 4,0150 4,0150 3,9750 15.292 61.053,68
30/9/2025 3,9850 -0,87% 3,9800 4,0050 3,9600 14.247 56.831,47
29/9/2025 4,0200 -0,62% 4,0500 4,0500 3,9650 16.666 66.856,16
26/9/2025 4,0450 0,37% 4,0200 4,0850 3,9950 59.172 239.474,08
25/9/2025 4,0300 -0,25% 4,0150 4,0450 4,0000 24.795 99.742,20
24/9/2025 4,0400 1,13% 4,0350 4,0550 3,9650 93.062 373.333,21
23/9/2025 3,9950 -0,99% 4,0750 4,0850 3,9950 37.626 152.067,46
22/9/2025 4,0350 1,38% 3,9600 4,0900 3,9600 68.604 278.446,06
19/9/2025 3,9800 0,51% 3,9950 4,0700 3,9800 58.035 233.085,65
18/9/2025 3,9600 0,00% 3,9400 3,9650 3,9200 17.875 70.467,84
17/9/2025 3,9600 -0,63% 4,0000 4,0000 3,9300 13.150 52.006,45
16/9/2025 3,9850 0,38% 3,9950 3,9950 3,9450 29.121 115.240,19
15/9/2025 3,9700 -0,25% 4,0000 4,0200 3,9450 29.693 118.157,96
12/9/2025 3,9800 0,00% 4,0000 4,0000 3,9200 39.113 154.566,72
11/9/2025 3,9800 1,02% 3,9150 3,9950 3,9150 13.813 54.665,40
10/9/2025 3,9400 -0,13% 3,9400 3,9400 3,8900 31.702 123.884,85
09/9/2025 3,9450 0,00% 3,9500 3,9700 3,9300 23.998 94.744,11
08/9/2025 3,9450 -0,38% 3,9600 3,9700 3,9150 12.725 50.353,17
05/9/2025 3,9600 0,51% 3,9750 3,9900 3,9050 25.449 100.340,47
04/9/2025 3,9400 -0,25% 3,9700 3,9700 3,9200 12.610 49.751,94
03/9/2025 3,9500 1,28% 3,9000 3,9800 3,8950 39.058 153.489,32
02/9/2025 3,9000 -2,74% 3,9800 4,0300 3,9000 62.882 248.463,23
01/9/2025 4,0100 -1,35% 4,0600 4,0650 4,0000 20.317 82.103,20
29/8/2025 4,0650 -0,49% 4,1000 4,1000 3,9100 80.691 324.762,69
28/8/2025 4,0850 -0,73% 4,1600 4,1600 4,0300 42.945 174.712,40
27/8/2025 4,1150 -0,24% 4,1250 4,1500 4,0700 32.441 132.840,68
26/8/2025 4,1250 -1,90% 4,2000 4,2000 4,0600 56.856 234.759,60
25/8/2025 4,2050 0,72% 4,1800 4,3000 4,1700 79.058 334.985,52
22/8/2025 4,1750 -1,76% 4,2100 4,2550 4,1750 55.806 234.869,32
21/8/2025 4,2500 3,41% 4,1000 4,2750 4,0600 185.786 782.345,61
20/8/2025 4,1100 0,49% 4,0500 4,1300 4,0400 28.019 114.751,38
19/8/2025 4,0900 1,11% 4,0600 4,0900 4,0300 21.777 88.560,80
18/8/2025 4,0450 -0,98% 4,0850 4,0850 4,0100 22.303 90.114,36
14/8/2025 4,0850 -0,12% 4,0900 4,1000 4,0500 25.345 103.489,02
13/8/2025 4,0900 0,49% 4,0950 4,0950 4,0350 21.638 88.296,00
12/8/2025 4,0700 0,25% 4,0600 4,1100 4,0400 27.951 114.024,75
11/8/2025 4,0600 0,50% 4,0400 4,0800 4,0200 28.146 114.265,70
08/8/2025 4,0400 -1,46% 4,1000 4,1000 4,0000 48.157 195.305,58
07/8/2025 4,1000 1,74% 4,0500 4,1050 4,0200 75.268 305.394,08
06/8/2025 4,0300 0,62% 4,0050 4,0700 4,0000 23.516 94.702,61
05/8/2025 4,0050 2,43% 3,9100 4,0300 3,9100 46.582 185.451,33
04/8/2025 3,9100 1,03% 3,8500 3,9200 3,8500 13.774 53.512,89
01/8/2025 3,8700 -2,03% 3,9450 3,9450 3,8650 19.347 75.182,90
31/7/2025 3,9500 0,77% 3,9800 3,9800 3,9050 18.795 74.193,85
30/7/2025 3,9200 -1,26% 3,9450 3,9750 3,8800 40.408 158.471,28
29/7/2025 3,9700 2,85% 3,9100 3,9800 3,8400 66.570 259.719,35
28/7/2025 3,8600 -1,15% 3,9300 3,9450 3,8600 21.853 85.059,63
25/7/2025 3,9050 -0,89% 3,9950 3,9950 3,9000 41.666 163.832,27
24/7/2025 3,9400 -1,01% 3,9850 4,0300 3,9400 23.306 92.696,09
23/7/2025 3,9800 0,38% 3,9800 4,0600 3,9550 93.340 375.041,24
22/7/2025 3,9650 -0,75% 4,0500 4,0800 3,9650 93.737 376.105,13
21/7/2025 3,9950 4,99% 3,7900 4,0200 3,7900 167.613 662.065,77
18/7/2025 3,8050 -0,39% 3,8300 3,8300 3,7900 37.261 141.943,10
17/7/2025 3,8200 0,13% 3,8600 3,8600 3,8050 22.814 87.291,46
16/7/2025 3,8150 -0,91% 3,8400 3,8700 3,8000 33.842 129.687,41
15/7/2025 3,8500 2,67% 3,7850 3,8650 3,7400 67.192 255.170,18
14/7/2025 3,7500 -0,92% 3,7600 3,7600 3,7300 19.122 71.679,59
11/7/2025 3,7850 -0,39% 3,8050 3,8300 3,7500 40.497 153.587,43
10/7/2025 3,8000 0,26% 3,8200 3,8400 3,7650 63.405 240.378,14
09/7/2025 3,7900 -0,52% 3,8050 3,8400 3,7500 67.132 254.169,39
08/7/2025 3,8100 0,13% 3,8050 3,8400 3,7900 28.351 108.305,62
07/7/2025 3,8050 -0,52% 3,8250 3,8400 3,7850 32.334 123.478,36
04/7/2025 3,8250 0,92% 3,8150 3,8350 3,7600 27.725 105.531,22
03/7/2025 3,7900 0,66% 3,7500 3,8000 3,7300 30.854 116.388,59
02/7/2025 3,7650 0,67% 3,7400 3,7700 3,7200 28.375 106.408,12
01/7/2025 3,7400 -1,19% 3,7900 3,8000 3,7350 16.916 63.810,17
30/6/2025 3,7850 -0,26% 3,7950 3,8000 3,7500 20.508 77.581,40
27/6/2025 3,7950 0,13% 3,7700 3,8150 3,7700 56.723 215.195,30
26/6/2025 3,7900 2,16% 3,7000 3,7900 3,7000 28.454 106.826,20
25/6/2025 3,7100 -0,40% 3,7250 3,7600 3,7100 26.662 99.458,63
24/6/2025 3,7250 0,95% 3,7400 3,7600 3,7100 45.347 169.300,58
23/6/2025 3,6900 -0,14% 3,6400 3,6950 3,6050 23.951 87.464,22
20/6/2025 3,6950 -0,14% 3,7700 3,7700 3,6000 70.081 257.723,37
19/6/2025 3,7000 -1,46% 3,7200 3,7500 3,7000 41.520 154.677,90
18/6/2025 3,7550 -3,47% 3,8150 3,8800 3,7400 57.143 216.136,88
17/6/2025 3,8900 0,26% 3,8800 3,9000 3,8100 22.720 87.633,70
16/6/2025 3,8800 -0,77% 3,9100 3,9100 3,8500 50.674 197.284,54
13/6/2025 3,9100 -1,39% 3,9200 3,9300 3,8850 52.104 203.263,63
12/6/2025 3,9650 2,19% 3,9600 3,9800 3,9100 135.687 534.777,92
11/6/2025 3,8800 0,00% 3,8750 3,8950 3,8500 31.652 122.566,64
10/6/2025 3,8800 -2,14% 3,8700 3,9000 3,8350 46.228 178.709,27
06/6/2025 3,9650 1,67% 3,9000 3,9700 3,9000 33.541 132.117,42
05/6/2025 3,9000 0,52% 3,8850 3,9250 3,8800 36.461 142.497,85
04/6/2025 3,8800 -0,51% 3,8800 3,9300 3,8800 35.241 137.659,91
03/6/2025 3,9000 0,39% 3,9100 3,9400 3,8500 42.222 164.415,70
02/6/2025 3,8850 -0,38% 3,8850 3,9000 3,8450 22.664 87.694,51
30/5/2025 3,9000 0,26% 3,9000 3,9200 3,8800 21.730 84.675,43
29/5/2025 3,8900 0,52% 3,8950 3,9300 3,8700 22.011 85.691,06
28/5/2025 3,8700 -0,64% 3,9000 3,9000 3,8500 33.017 127.902,52
27/5/2025 3,8950 1,04% 3,8800 3,9050 3,8600 24.791 96.150,37
26/5/2025 3,8550 1,45% 3,8000 3,8950 3,8000 24.948 95.915,30
23/5/2025 3,8000 -1,81% 3,8600 3,8650 3,8000 22.610 86.641,96
22/5/2025 3,8700 -0,26% 3,9050 3,9050 3,8350 16.798 64.815,42
21/5/2025 3,8800 0,26% 3,8950 3,8950 3,8550 11.994 46.495,63
20/5/2025 3,8700 1,18% 3,8550 3,9000 3,8200 29.907 115.810,91
19/5/2025 3,8250 -1,16% 3,8700 3,9100 3,8150 50.641 194.851,07
16/5/2025 3,8700 0,00% 3,8700 3,8850 3,8400 30.081 116.292,01
15/5/2025 3,8700 0,00% 3,8500 3,8900 3,8150 32.454 125.253,79
14/5/2025 3,8700 0,13% 3,8700 3,8800 3,8600 24.325 94.179,33
13/5/2025 3,8650 0,26% 3,8900 3,8900 3,8450 15.602 60.204,02
12/5/2025 3,8550 0,26% 3,8700 3,8850 3,8500 25.925 100.341,54
09/5/2025 3,8450 0,26% 3,8250 3,8500 3,8250 22.810 87.479,51
08/5/2025 3,8350 0,26% 3,8650 3,8650 3,8000 12.887 49.397,09
07/5/2025 3,8250 2,00% 3,7700 3,8300 3,7700 16.199 61.581,86
06/5/2025 3,7500 0,00% 3,7500 3,7700 3,7500 16.255 61.148,51
05/5/2025 3,7500 -0,92% 3,8600 3,8600 3,7150 69.259 260.961,94
02/5/2025 3,7850 0,00% 3,7900 3,8450 3,7850 23.976 91.241,91
30/4/2025 3,7850 -1,30% 3,8300 3,8350 3,7550 30.439 115.576,42
29/4/2025 3,8350 0,66% 3,8100 3,8600 3,7700 41.479 158.682,83
28/4/2025 3,8100 -3,91% 3,8850 3,9000 3,7900 104.831 403.154,56
25/4/2025 3,9650 0,63% 3,9650 3,9850 3,9350 28.113 111.440,44
24/4/2025 3,9400 0,13% 3,9350 3,9700 3,9350 15.922 62.870,12
23/4/2025 3,9350 2,08% 3,8850 3,9350 3,8550 21.532 84.135,39
22/4/2025 3,8550 1,05% 3,8400 3,8800 3,8200 14.564 56.032,41
17/4/2025 3,8150 -2,05% 3,8500 3,8850 3,8150 19.705 76.038,40
16/4/2025 3,8950 -0,38% 3,8950 3,9000 3,8700 11.868 46.144,26
15/4/2025 3,9100 0,64% 3,8800 3,9100 3,8650 23.094 89.876,56
14/4/2025 3,8850 1,30% 3,8350 3,8850 3,8300 13.770 53.251,87
11/4/2025 3,8350 0,92% 3,8000 3,8750 3,7500 18.531 70.425,69
10/4/2025 3,8000 2,15% 3,8200 3,9450 3,8000 33.733 130.031,29
09/4/2025 3,7200 -3,38% 3,8000 3,8000 3,6650 34.919 130.631,39
08/4/2025 3,8500 4,05% 3,7000 3,8650 3,7000 47.819 180.677,52
07/4/2025 3,7000 -4,27% 3,6000 3,7300 3,5700 63.913 233.857,73
04/4/2025 3,8650 -1,40% 3,8750 3,9000 3,7850 78.791 301.463,78
03/4/2025 3,9200 -2,61% 4,0100 4,0200 3,8950 86.937 341.832,84
02/4/2025 4,0250 -0,74% 4,0700 4,0700 3,9800 18.951 75.871,31
01/4/2025 4,0550 0,62% 4,0100 4,0550 4,0100 13.053 52.652,04
31/3/2025 4,0300 -2,54% 4,1050 4,1200 4,0200 49.513 200.622,61
28/3/2025 4,1350 -0,72% 4,1400 4,1450 4,1100 28.031 115.779,11
27/3/2025 4,1650 -1,54% 4,1750 4,2150 4,1400 26.498 110.512,34
26/3/2025 4,2300 1,56% 4,1750 4,2650 4,1750 74.259 314.171,88
24/3/2025 4,1650 0,00% 4,1600 4,1800 4,0800 22.615 93.846,33
21/3/2025 4,1650 -0,12% 4,1050 4,1800 4,1000 24.596 102.485,19
20/3/2025 4,1700 0,00% 4,1500 4,2000 4,1250 31.979 132.838,84
19/3/2025 4,1700 0,00% 4,1900 4,2000 4,1200 109.755 456.287,37
18/3/2025 4,1700 3,47% 4,0750 4,1900 4,0350 117.650 481.998,32
17/3/2025 4,0300 0,75% 3,9950 4,0800 3,9800 62.777 252.851,55
14/3/2025 4,0000 3,76% 3,8800 4,0150 3,8800 106.717 424.712,63
13/3/2025 3,8550 -1,15% 3,8750 3,9200 3,8500 52.755 204.247,71
12/3/2025 3,9000 1,17% 3,8650 3,9300 3,8650 45.473 177.351,89
11/3/2025 3,8550 -0,90% 3,8500 3,8850 3,8500 16.676 64.470,26
10/3/2025 3,8900 0,00% 3,8900 3,9150 3,8600 19.430 75.565,24
07/3/2025 3,8900 -1,89% 3,9450 3,9700 3,8650 36.051 140.545,57
06/3/2025 3,9650 0,63% 3,9800 3,9800 3,9200 17.908 70.537,37
05/3/2025 3,9400 1,29% 3,9200 4,0200 3,9100 76.947 305.055,47
04/3/2025 3,8900 0,65% 3,8650 3,9500 3,8500 45.669 177.830,93
28/2/2025 3,8650 -0,77% 3,8500 3,9000 3,8500 19.571 75.855,05
27/2/2025 3,8950 -1,14% 3,9400 3,9400 3,8500 46.563 180.533,02
26/2/2025 3,9400 1,55% 3,9150 3,9650 3,8900 49.790 195.332,38
25/2/2025 3,8800 -2,14% 3,9650 4,0000 3,8800 59.036 232.667,99
24/2/2025 3,9650 -2,10% 4,0500 4,0500 3,9550 48.933 195.667,01
21/2/2025 4,0500 -0,25% 4,0350 4,0800 4,0350 22.740 92.249,91
20/2/2025 4,0600 0,25% 4,0500 4,0600 4,0250 13.830 55.841,43
19/2/2025 4,0500 -0,12% 4,0850 4,1200 4,0200 56.596 230.963,94
18/2/2025 4,0550 0,00% 4,0500 4,0750 4,0350 25.164 102.075,51
17/2/2025 4,0550 -0,86% 4,0900 4,1000 4,0300 35.342 143.589,59
14/2/2025 4,0900 -0,12% 4,0900 4,1200 4,0600 40.024 163.705,11
13/2/2025 4,0950 4,46% 3,9700 4,0950 3,9450 113.330 459.778,16
12/2/2025 3,9200 -0,13% 3,9250 3,9400 3,8800 41.181 160.760,91
11/2/2025 3,9250 -0,51% 3,9050 3,9500 3,8900 19.048 74.503,63
10/2/2025 3,9450 -0,63% 3,9500 3,9550 3,8900 23.582 92.575,34
07/2/2025 3,9700 0,51% 3,9300 3,9800 3,9100 25.794 101.997,44
06/2/2025 3,9500 1,67% 3,9250 3,9600 3,9000 28.567 112.696,65
05/2/2025 3,8850 0,00% 3,8900 3,9600 3,8700 32.655 127.742,59
04/2/2025 3,8850 0,26% 3,9300 3,9650 3,8800 26.800 104.548,37
03/2/2025 3,8750 -4,79% 4,0600 4,0600 3,8750 56.166 221.034,82
31/1/2025 4,0700 1,75% 3,9850 4,0950 3,9850 33.554 135.797,03
30/1/2025 4,0000 -0,25% 4,0150 4,0250 3,9800 34.403 137.628,61
29/1/2025 4,0100 -0,62% 4,0500 4,0500 4,0050 34.416 138.404,15
28/1/2025 4,0350 -0,37% 4,0150 4,0800 4,0100 28.150 113.594,36
27/1/2025 4,0500 -0,74% 4,0600 4,0600 4,0000 20.155 81.236,86
24/1/2025 4,0800 0,62% 4,0550 4,1050 4,0400 40.071 163.390,06
23/1/2025 4,0550 -2,29% 4,1400 4,1550 4,0400 75.633 310.068,73
22/1/2025 4,1500 0,00% 4,1500 4,1900 4,1400 37.997 157.869,98
21/1/2025 4,1500 0,12% 4,1400 4,2000 4,1300 72.428 301.937,90
20/1/2025 4,1450 0,48% 4,1500 4,1600 4,1200 44.349 183.487,12
17/1/2025 4,1250 0,12% 4,1200 4,1500 4,1200 23.362 96.599,46
16/1/2025 4,1200 -0,60% 4,1600 4,1700 4,1200 24.008 99.309,94
15/1/2025 4,1450 -0,48% 4,1700 4,1700 4,1400 26.830 111.445,17
14/1/2025 4,1650 1,22% 4,1000 4,1850 4,1000 34.923 145.023,45
13/1/2025 4,1150 -0,84% 4,1350 4,1350 4,0750 49.107 201.529,88
10/1/2025 4,1500 -1,66% 4,2300 4,2700 4,1300 92.641 390.344,44
09/1/2025 4,2200 5,76% 4,0000 4,2200 3,9900 154.481 637.260,77
08/1/2025 3,9900 -0,25% 4,0350 4,0500 3,9800 38.765 155.657,75
07/1/2025 4,0000 0,13% 3,9450 4,0400 3,9450 76.149 304.751,29
03/1/2025 3,9950 1,40% 3,9400 4,0000 3,9200 25.282 100.078,89
02/1/2025 3,9400 0,51% 3,9600 3,9900 3,9000 21.082 83.163,18
31/12/2024 3,9200 0,13% 3,9300 3,9600 3,9200 38.305 150.476,23
30/12/2024 3,9150 -0,38% 3,9300 3,9450 3,9100 15.535 60.988,88
27/12/2024 3,9300 -0,25% 3,9400 3,9500 3,9300 8.508 33.551,32
24/12/2024 3,9400 0,00% 3,9350 3,9450 3,9200 10.974 43.140,41
23/12/2024 3,9400 0,51% 3,9350 3,9450 3,9200 10.974 43.140,41
20/12/2024 3,9200 -0,25% 3,9500 3,9600 3,9200 13.047 51.463,99
19/12/2024 3,9300 0,00% 3,8900 3,9300 3,8600 20.867 81.480,19
18/12/2024 3,9300 -0,25% 3,9600 3,9600 3,9300 18.378 72.539,74
17/12/2024 3,9400 -0,25% 3,9800 3,9900 3,9300 27.136 107.533,60
16/12/2024 3,9500 1,02% 3,9350 3,9600 3,9200 56.200 221.800,62
13/12/2024 3,9100 -0,38% 3,9300 3,9350 3,9000 10.691 41.862,76
12/12/2024 3,9250 0,13% 3,9400 3,9450 3,8950 20.738 81.276,49
11/12/2024 3,9200 2,35% 3,8400 3,9200 3,8300 41.871 162.786,27
10/12/2024 3,8300 -0,91% 3,8450 3,8900 3,8300 15.844 61.140,12
09/12/2024 3,8650 1,05% 3,8800 3,9250 3,8300 24.891 96.228,69
06/12/2024 3,8250 -1,67% 3,8800 3,9550 3,8200 54.100 209.272,78
05/12/2024 3,8900 -1,27% 3,9300 3,9650 3,8000 54.118 211.559,13
04/12/2024 3,9400 -0,51% 3,9600 3,9800 3,9000 18.933 74.613,17
03/12/2024 3,9600 -0,75% 3,9800 3,9850 3,9600 11.750 46.640,74
02/12/2024 3,9900 -0,25% 3,9900 3,9950 3,9600 15.085 60.051,82
29/11/2024 4,0000 1,01% 3,9350 4,0000 3,9150 23.462 93.191,06
28/11/2024 3,9600 1,93% 3,9000 3,9600 3,9000 8.911 34.989,18
27/11/2024 3,8850 -1,27% 3,9400 3,9500 3,8750 23.419 91.736,84
26/11/2024 3,9350 0,00% 3,9300 3,9650 3,9100 13.861 54.617,20
25/11/2024 3,9350 -0,63% 3,9600 3,9850 3,9100 17.235 67.961,96
22/11/2024 3,9600 -0,13% 3,9600 3,9900 3,9450 20.203 80.092,55
21/11/2024 3,9650 -0,88% 4,0000 4,0400 3,9600 118.065 473.154,01
20/11/2024 4,0000 1,39% 3,9900 4,0300 3,9450 40.780 162.443,85
19/11/2024 3,9450 -1,38% 4,0200 4,1000 3,8000 114.371 452.439,51
18/11/2024 4,0000 0,25% 4,0000 4,0100 3,9400 47.467 189.219,11
15/11/2024 3,9900 0,88% 3,9400 3,9900 3,9200 33.247 131.298,28
14/11/2024 3,9550 -1,13% 4,0000 4,0000 3,9300 51.629 204.730,28
13/11/2024 4,0000 0,00% 4,0000 4,0500 3,9600 66.279 264.316,32
12/11/2024 4,0000 5,26% 3,8200 4,0450 3,8150 70.770 280.855,68
11/11/2024 3,8000 3,12% 3,7000 3,8300 3,6950 33.150 124.299,62
08/11/2024 3,6850 -0,27% 3,7000 3,7050 3,6700 20.317 74.899,39
07/11/2024 3,6950 0,27% 3,6900 3,7600 3,6750 54.960 203.333,33
06/11/2024 3,6850 0,55% 3,6800 3,7300 3,6800 57.405 212.396,32
05/11/2024 3,6650 0,83% 3,6350 3,6700 3,6350 5.972 21.796,95
04/11/2024 3,6350 -0,14% 3,6600 3,6750 3,6350 7.138 26.066,66
01/11/2024 3,6400 -1,09% 3,6600 3,6800 3,6350 12.344 45.135,36
31/10/2024 3,6800 1,24% 3,6700 3,6800 3,6200 11.188 40.975,06
30/10/2024 3,6350 -1,76% 3,6900 3,6950 3,5950 11.133 40.722,67
29/10/2024 3,7000 -0,27% 3,7000 3,7600 3,6900 8.204 30.600,09
25/10/2024 3,7100 -1,85% 3,8000 3,8000 3,6800 14.552 54.161,74
24/10/2024 3,7800 1,89% 3,6800 3,7800 3,6800 16.088 60.039,92
23/10/2024 3,7100 -1,20% 3,8000 3,8000 3,6550 9.682 36.191,60
22/10/2024 3,7550 -1,44% 3,8000 3,8150 3,7550 13.333 50.485,89
21/10/2024 3,8100 -0,13% 3,8100 3,8700 3,8000 21.179 81.238,48
18/10/2024 3,8150 1,06% 3,7850 3,8200 3,7500 15.952 60.393,01
17/10/2024 3,7750 3,42% 3,6500 3,7750 3,6500 24.677 91.909,27
16/10/2024 3,6500 0,27% 3,6300 3,6550 3,6300 13.335 48.512,35
15/10/2024 3,6400 1,25% 3,6000 3,6400 3,5950 22.670 81.997,32
14/10/2024 3,5950 -0,42% 3,5900 3,6450 3,5900 20.825 75.373,41
11/10/2024 3,6100 -0,28% 3,5350 3,6100 3,5350 43.750 155.818,91
10/10/2024 3,6200 -1,36% 3,7000 3,7000 3,5600 32.778 118.396,14
09/10/2024 3,6700 -0,94% 3,6700 3,7050 3,6300 13.716 50.394,99
08/10/2024 3,7050 -0,54% 3,7400 3,7450 3,6550 21.205 78.381,54
07/10/2024 3,7250 -0,53% 3,7750 3,7750 3,7250 11.785 44.199,60
04/10/2024 3,7450 0,13% 3,7350 3,7600 3,7100 17.689 66.051,20
03/10/2024 3,7400 0,00% 3,7250 3,7400 3,6900 9.839 36.504,90