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

Λιβύη: Η συμφωνία με την Τουρκία στερείται νομικής νομιμότητας, λέει ο πρόεδρος της Βουλής

Μικρές απώλειες και στάση αναμονής στη Wall

Ευρωπαίοι προς ΗΠΑ: Για τις εδαφικές παραχωρήσεις θα αποφασίσουν οι Ουκρανοί και μόνο μετά τις εγγυήσεις ασφαλείας

Χρηματιστήριο: Οριακά κέρδη με "χορηγία" Eurobank

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

ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)

4,5800€

0,0000 (0,00 %)
  • Άνοιγμα 0,0000
  • Υψηλό 0,0000
  • Χαμηλό 0,0000
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση 101.106.546 €
  • Υψηλό Εβδ. 0,0000
  • Υψηλό Μήνα 0,0000
  • Υψηλό 52 εβδ. 4,5800
  • Χαμηλό Εβδ. 0,0000
  • Χαμηλό Μήνα 0,0000
  • Χαμηλό 52 εβδ. 4,5800
  • Αρ. Μετοχών 22.075.665

Ιστορικά κλεισίματα μετοχής πλαισ

/finance/exporthistorycloses?symbol=%CF%80%CE%BB%CE%B1%CE%B9%CF%83&key=2113189531
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
11/5/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
10/5/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
09/5/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
08/5/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
05/5/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
04/5/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
03/5/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
02/5/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
28/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
27/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
26/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
25/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
24/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
21/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
20/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
19/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 3.627 16.611,66
18/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 2.681 12.278,98
13/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 431 1.973,98
12/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 888 4.067,04
11/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 506 2.317,48
07/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 4.615 21.136,70
06/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 4.615 21.136,70
05/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 3.006 13.767,48
04/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 2.097 9.604,26
03/4/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.923 8.807,34
31/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.254 5.743,32
30/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
29/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 660 3.022,80
28/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 ,00
27/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 5.700 26.106,00
24/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.000 4.580,00
23/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 156 714,48
22/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.632 7.474,56
21/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 4.660 21.342,80
20/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 500 2.290,00
17/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 4.722 21.626,76
16/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 198 906,84
15/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 4.490 20.564,20
14/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 4.848 22.203,84
13/3/2023 4,5800 0,00% 4,5800 4,6000 4,5800 575 2.633,56
10/3/2023 4,5800 0,00% 4,4800 4,4800 4,4800 8 35,84
09/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.408 6.448,64
08/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 2.582 11.825,56
07/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 3.522 16.130,76
06/3/2023 4,5800 0,00% 4,5800 4,6000 4,5800 6.067 27.787,62
03/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 8.712 39.900,96
02/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 6.496 29.751,68
01/3/2023 4,5800 0,00% 4,5800 4,5800 4,5800 2.072 9.489,76
28/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.310 5.999,80
24/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 2.920 13.373,60
23/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.045 4.786,10
22/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 458 2.097,64
21/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 2.559 11.720,22
20/2/2023 4,5800 0,00% 4,5800 4,5900 4,5800 4.423 20.258,34
17/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 772 3.535,76
16/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 688 3.151,04
15/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 2.566 11.752,28
14/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 3.573 16.364,34
13/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 3.150 14.427,00
10/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 6.150 28.167,00
09/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.969 9.018,02
08/2/2023 4,5800 0,00% 4,5800 4,6000 4,5800 2.062 9.463,96
07/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.082 4.955,56
06/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 294 1.346,52
03/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 860 3.938,80
02/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.007 4.612,06
01/2/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.357 6.215,06
31/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.180 5.404,40
30/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 160 732,80
27/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.590 7.282,20
26/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 3.916 17.935,28
25/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.601 7.332,58
24/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 191 874,78
23/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.729 7.918,82
20/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 1.831 8.385,98
19/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 2.949 13.506,42
18/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 8.688 39.791,04
17/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 21.448 98.231,84
16/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 9.954 45.589,32
13/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 4.620 21.159,60
12/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 3.447 15.787,26
11/1/2023 4,5800 0,00% 4,5900 4,5900 4,5800 15.437 70.701,47
10/1/2023 4,5800 0,00% 4,5800 4,5900 4,5800 2.683 12.288,25
09/1/2023 4,5800 0,00% 4,5800 4,5900 4,5800 15.623 71.553,35
05/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 5.181 23.728,98
04/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 13.990 64.074,20
03/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 67.208 307.812,64
02/1/2023 4,5800 0,00% 4,5800 4,5800 4,5800 22.229 101.808,82
30/12/2022 4,5800 -0,22% 4,5800 4,5800 4,5800 22.290 102.088,20
29/12/2022 4,5900 0,22% 4,5800 4,5900 4,5800 62.901 288.087,08
28/12/2022 4,5800 0,00% 4,5800 4,5900 4,5800 464.073 2.125.455,34
27/12/2022 4,5800 0,00% 4,5800 4,6300 4,5800 856.631 3.923.374,90
23/12/2022 4,5800 45,40% 4,5800 4,5800 4,5800 1.740.966 7.973.624,28
22/12/2022 3,1500 1,94% 3,1400 3,2400 3,1000 18.881 59.901,79
21/12/2022 3,0900 0,32% 3,1200 3,1600 3,0300 16.501 50.964,80
20/12/2022 3,0800 1,99% 3,0000 3,0900 2,9800 23.387 71.090,18
19/12/2022 3,0200 1,00% 3,0100 3,0300 2,9900 7.227 21.749,34
16/12/2022 2,9900 -1,32% 3,0300 3,0300 2,9300 7.868 23.435,43
15/12/2022 3,0300 -0,33% 3,0400 3,0600 3,0100 8.634 26.227,62
14/12/2022 3,0400 2,01% 2,9800 3,0500 2,9500 7.475 22.321,86
13/12/2022 2,9800 0,68% 2,9800 2,9800 2,9400 9.367 27.755,97
12/12/2022 2,9600 -0,34% 2,9600 2,9600 2,9400 5.376 15.847,06
09/12/2022 2,9700 1,37% 2,9500 2,9700 2,9400 6.729 19.888,37
08/12/2022 2,9300 0,00% 2,9600 2,9700 2,9300 6.033 17.780,34
07/12/2022 2,9300 0,34% 2,9400 2,9500 2,9000 7.222 21.053,26
06/12/2022 2,9200 1,39% 2,9200 2,9200 2,9000 4.959 14.417,31
05/12/2022 2,8800 0,70% 2,9200 2,9200 2,8500 5.495 15.853,72
02/12/2022 2,8600 -2,05% 2,9700 2,9700 2,8600 11.264 32.797,73
01/12/2022 2,9200 -2,01% 3,0200 3,0200 2,9100 17.547 52.043,29
30/11/2022 2,9800 -1,00% 3,0500 3,0500 2,9600 10.656 32.132,09
29/11/2022 3,0100 0,33% 3,0300 3,0300 2,9400 19.094 57.092,85
28/11/2022 3,0000 -0,66% 3,0600 3,0600 2,9900 8.476 25.685,08
25/11/2022 3,0200 -1,31% 3,0400 3,0400 2,9900 10.597 31.882,79
24/11/2022 3,0600 -1,61% 3,1100 3,1200 3,0100 8.788 26.925,20
23/11/2022 3,1100 1,97% 3,0900 3,1100 3,0700 20.627 63.639,14
22/11/2022 3,0500 -2,87% 3,1400 3,1400 3,0200 10.810 33.412,69
21/11/2022 3,1400 3,29% 3,0500 3,1400 2,9800 16.955 51.545,48
18/11/2022 3,0400 0,00% 3,0600 3,0600 2,9400 6.833 20.679,11
17/11/2022 3,0400 -0,33% 3,0700 3,0700 3,0000 15.130 45.891,23
16/11/2022 3,0500 -0,97% 3,1100 3,1100 3,0200 8.119 24.692,93
15/11/2022 3,0800 0,00% 3,0800 3,0800 3,0100 6.430 19.621,76
14/11/2022 3,0800 0,33% 3,0800 3,1000 2,9900 11.750 36.111,68
11/11/2022 3,0700 0,99% 3,0700 3,1000 3,0000 24.507 74.655,38
10/11/2022 3,0400 2,70% 2,9900 3,0500 2,9400 10.154 30.340,31
09/11/2022 2,9600 -1,00% 3,0000 3,0200 2,9200 6.934 20.587,71
08/11/2022 2,9900 -1,32% 3,0300 3,0400 2,9500 24.208 72.980,34
07/11/2022 3,0300 1,00% 3,0000 3,0300 2,9800 7.356 22.152,79
04/11/2022 3,0000 0,33% 2,9900 3,0000 2,9000 17.009 50.040,42
03/11/2022 2,9900 -0,33% 3,0000 3,0000 2,9000 12.262 36.335,16
02/11/2022 3,0000 0,00% 2,9600 3,0300 2,9400 7.043 20.923,90
01/11/2022 3,0000 -0,66% 2,9900 3,0600 2,9400 2.431 7.290,29
31/10/2022 3,0200 0,67% 3,0000 3,0200 2,9500 3.838 11.498,76
27/10/2022 3,0000 0,00% 3,0000 3,0200 2,9000 6.575 19.647,95
26/10/2022 3,0000 0,00% 3,0000 3,0100 2,9300 5.391 16.067,11
25/10/2022 3,0000 1,69% 2,9800 3,0200 2,9500 5.241 15.611,58
24/10/2022 2,9500 1,03% 2,9300 2,9700 2,9000 6.626 19.480,58
21/10/2022 2,9200 1,04% 2,9400 2,9400 2,8400 4.565 13.161,11
20/10/2022 2,8900 1,05% 2,8800 2,9000 2,8600 3.985 11.463,96
19/10/2022 2,8600 -1,04% 2,8800 2,9000 2,8200 8.893 25.346,34
18/10/2022 2,8900 0,70% 2,8700 2,8900 2,8300 10.187 29.128,98
17/10/2022 2,8700 -1,03% 2,9000 2,9300 2,8100 21.219 60.440,14
14/10/2022 2,9000 0,00% 2,9300 2,9400 2,8400 6.702 19.304,37
13/10/2022 2,9000 0,00% 2,9000 2,9100 2,8300 6.251 17.956,59
12/10/2022 2,9000 -1,69% 2,9800 2,9800 2,8400 7.355 21.263,61
11/10/2022 2,9500 1,03% 2,9900 2,9900 2,8800 2.343 6.879,78
10/10/2022 2,9200 0,69% 2,9600 2,9600 2,8700 4.392 12.783,98
07/10/2022 2,9000 1,40% 2,9400 2,9400 2,8600 4.456 12.968,44
06/10/2022 2,8600 -3,38% 2,9400 2,9400 2,8600 5.007 14.451,40
05/10/2022 2,9600 1,37% 2,9400 2,9600 2,8800 4.171 12.214,07
04/10/2022 2,9200 1,04% 2,9200 2,9200 2,8600 5.675 16.472,30
03/10/2022 2,8900 0,35% 2,9300 2,9400 2,8500 4.788 13.730,60
30/9/2022 2,8800 -1,71% 2,9800 3,0000 2,8500 13.055 37.672,61
29/9/2022 2,9300 -2,33% 2,9300 3,0000 2,8800 12.253 35.898,03
28/9/2022 3,0000 -1,32% 2,9700 3,0300 2,8200 22.166 64.246,73
27/9/2022 3,0400 1,33% 3,0200 3,0400 2,9500 8.563 25.643,82
26/9/2022 3,0000 -5,36% 3,2300 3,2600 2,9400 28.305 85.207,12
23/9/2022 3,1700 -3,65% 3,2800 3,3300 3,0700 17.764 56.294,12
22/9/2022 3,2900 -2,08% 3,4200 3,4800 3,2300 7.777 25.729,46
21/9/2022 3,3600 -1,75% 3,4200 3,4200 3,2800 8.593 28.446,22
20/9/2022 3,4200 0,88% 3,3800 3,4800 3,3100 7.038 23.835,25
19/9/2022 3,3900 -2,31% 3,4500 3,4500 3,3200 5.005 16.840,11
16/9/2022 3,4700 -0,29% 3,4700 3,4700 3,3600 6.455 22.049,80
15/9/2022 3,4800 3,57% 3,4700 3,4800 3,3000 5.012 16.924,08
14/9/2022 3,3600 -0,59% 3,3700 3,3700 3,2800 8.117 26.957,92
13/9/2022 3,3800 0,30% 3,4000 3,4000 3,3000 3.559 11.938,71
12/9/2022 3,3700 -3,16% 3,4400 3,4500 3,3200 6.007 20.321,41
09/9/2022 3,4800 5,45% 3,3300 3,4800 3,2500 8.015 26.372,14
08/9/2022 3,3000 0,00% 3,2700 3,3300 3,2600 5.361 17.621,15
07/9/2022 3,3000 -0,90% 3,3600 3,4000 3,2600 4.257 14.070,82
06/9/2022 3,3300 0,30% 3,3400 3,3900 3,2800 5.305 17.662,11
05/9/2022 3,3200 -0,60% 3,4000 3,4300 3,2900 4.379 14.703,69
02/9/2022 3,3400 -0,60% 3,3300 3,3900 3,3300 6.051 20.274,23
01/9/2022 3,3600 -0,30% 3,3700 3,3900 3,3600 3.900 13.185,78
31/8/2022 3,3700 -0,88% 3,4000 3,4400 3,3300 9.889 33.362,64
30/8/2022 3,4000 1,49% 3,3800 3,4600 3,3700 5.455 18.601,94
29/8/2022 3,3500 -4,29% 3,4700 3,4700 3,3500 8.958 30.480,58
26/8/2022 3,5000 -1,13% 3,5600 3,5600 3,4700 6.003 21.005,43
25/8/2022 3,5400 -1,67% 3,6400 3,6500 3,4400 10.921 38.518,60
24/8/2022 3,6000 0,56% 3,6100 3,6400 3,5300 5.302 19.052,56
23/8/2022 3,5800 0,28% 3,6100 3,6100 3,5400 2.021 7.234,30
22/8/2022 3,5700 -0,83% 3,6000 3,6000 3,5400 3.490 12.526,77
19/8/2022 3,6000 0,00% 3,5900 3,6000 3,5400 5.685 20.420,55
18/8/2022 3,6000 0,00% 3,6000 3,6200 3,5700 5.145 18.480,07
17/8/2022 3,6000 0,00% 3,6000 3,6000 3,5500 3.315 11.864,92
16/8/2022 3,6000 0,00% 3,6000 3,6000 3,5900 4.946 17.765,41
12/8/2022 3,6000 1,41% 3,5600 3,6000 3,5400 11.564 41.173,82
11/8/2022 3,5500 -0,28% 3,5600 3,5600 3,5200 9.786 34.660,37
10/8/2022 3,5600 1,71% 3,5000 3,5600 3,4900 8.315 29.046,26
09/8/2022 3,5000 0,00% 3,4700 3,5500 3,4600 13.584 47.758,63
08/8/2022 3,5000 -2,23% 3,5700 3,6000 3,4500 9.721 34.179,08
05/8/2022 3,5800 1,13% 3,5800 3,5900 3,5000 4.174 14.812,45
04/8/2022 3,5400 -0,28% 3,5800 3,5900 3,5400 2.922 10.428,87
03/8/2022 3,5500 0,00% 3,5800 3,5900 3,5200 9.317 33.098,18
02/8/2022 3,5500 0,00% 3,6000 3,6000 3,5000 3.941 14.039,55
01/8/2022 3,5500 0,00% 3,5900 3,5900 3,5300 6.984 24.797,30
29/7/2022 3,5500 0,85% 3,5200 3,5500 3,4900 3.366 11.784,25
28/7/2022 3,5200 0,00% 3,5700 3,5700 3,4500 4.047 14.231,36
27/7/2022 3,5200 -0,28% 3,5700 3,5700 3,4500 4.522 15.910,62
26/7/2022 3,5300 0,57% 3,5600 3,5600 3,5100 3.127 11.060,99
25/7/2022 3,5100 0,29% 3,5300 3,5300 3,4900 6.296 22.089,24
22/7/2022 3,5000 -1,41% 3,5700 3,5800 3,4700 5.729 20.127,54
21/7/2022 3,5500 0,00% 3,5600 3,5600 3,5000 2.628 9.267,50
20/7/2022 3,5500 0,57% 3,5300 3,5500 3,4800 4.241 14.926,07
19/7/2022 3,5300 0,86% 3,5000 3,5300 3,4800 2.973 10.375,53
18/7/2022 3,5000 0,57% 3,4800 3,5000 3,4200 2.553 8.833,52
15/7/2022 3,4800 0,58% 3,4600 3,4800 3,4100 6.166 21.225,71
14/7/2022 3,4600 0,00% 3,4700 3,4800 3,4100 3.066 10.623,83
13/7/2022 3,4600 -0,29% 3,4700 3,4800 3,4000 3.239 11.208,30
12/7/2022 3,4700 -1,14% 3,5100 3,5100 3,4100 7.243 25.118,22
11/7/2022 3,5100 0,29% 3,5000 3,5200 3,4400 3.045 10.677,51
08/7/2022 3,5000 0,57% 3,4800 3,5800 3,4400 14.037 48.750,12
07/7/2022 3,4800 0,29% 3,4800 3,4800 3,4600 4.449 15.441,42
06/7/2022 3,4700 0,00% 3,5000 3,5000 3,4000 3.744 12.939,29
05/7/2022 3,4700 -1,42% 3,5400 3,5700 3,4200 5.671 19.924,39
04/7/2022 3,5200 -0,28% 3,5700 3,5900 3,4700 3.578 12.693,85
01/7/2022 3,5300 0,86% 3,5000 3,5500 3,4700 2.084 7.333,29
30/6/2022 3,5000 0,00% 3,5000 3,5500 3,4300 6.267 21.865,61
29/6/2022 3,5000 -1,13% 3,5400 3,5700 3,4100 4.509 15.710,16
28/6/2022 3,5400 -0,56% 3,5600 3,5600 3,4700 3.664 12.893,45
27/6/2022 3,5600 0,28% 3,5900 3,5900 3,5400 3.434 12.230,77
24/6/2022 3,5500 0,00% 3,5900 3,5900 3,4600 1.905 6.778,82
23/6/2022 3,5500 -1,93% 3,6300 3,6300 3,4700 6.545 23.201,56
22/6/2022 3,6200 -0,28% 3,7400 3,7400 3,5800 1.628 5.904,80
21/6/2022 3,6300 0,55% 3,6300 3,6300 3,5300 3.391 12.200,63
20/6/2022 3,6100 0,28% 3,6900 3,6900 3,5600 8.354 30.132,89
17/6/2022 3,6000 3,45% 3,5700 3,6000 3,4400 3.681 12.896,97
16/6/2022 3,4800 -2,79% 3,6300 3,6300 3,4000 11.492 39.839,94
15/6/2022 3,5800 -1,38% 3,5100 3,7000 3,5000 11.624 41.298,26
14/6/2022 3,6300 -3,71% 3,7000 3,7000 3,5200 12.080 43.693,37
10/6/2022 3,7700 -0,79% 3,8200 3,8200 3,7200 2.561 9.648,03
09/6/2022 3,8000 -0,52% 3,7900 3,8100 3,7600 3.000 11.368,52
08/6/2022 3,8200 0,26% 3,8300 3,8300 3,7900 2.521 9.624,86
07/6/2022 3,8100 0,79% 3,8200 3,8200 3,7700 3.289 12.521,13
06/6/2022 3,7800 -1,31% 3,8300 3,8300 3,7700 11.512 43.878,99
03/6/2022 3,8300 0,79% 3,8400 3,8400 3,7800 2.635 9.985,67
02/6/2022 3,8000 -1,30% 3,8400 3,8500 3,7100 4.092 15.516,20
01/6/2022 3,8500 -0,52% 3,8900 3,9000 3,7500 5.826 22.463,14
31/5/2022 3,8700 0,78% 3,8300 3,8700 3,8300 5.706 22.009,39
30/5/2022 3,8400 0,79% 3,8500 3,8700 3,8200 910 3.496,50
27/5/2022 3,8100 0,26% 3,8700 3,8700 3,7600 4.542 17.380,38
26/5/2022 3,8000 0,80% 3,8100 3,8100 3,7500 4.847 18.395,66
25/5/2022 3,7700 0,00% 3,7400 3,7700 3,7300 1.475 5.541,67
24/5/2022 3,7700 0,80% 3,7000 3,7700 3,6900 3.823 14.288,33
23/5/2022 3,7400 -0,53% 3,7600 3,7600 3,7000 4.056 15.185,85
20/5/2022 3,7600 0,80% 3,7700 3,7700 3,7300 3.009 11.283,53
19/5/2022 3,7300 -0,80% 3,7600 3,7600 3,6400 2.009 7.402,51
18/5/2022 3,7600 0,27% 3,7700 3,8000 3,7100 3.516 13.280,93
17/5/2022 3,7500 1,35% 3,7900 3,7900 3,7000 5.362 20.023,65
16/5/2022 3,7000 -2,12% 3,7800 3,7800 3,7000 6.778 25.327,56
13/5/2022 3,7800 3,00% 3,7100 3,7800 3,7100 7.598 28.528,46
12/5/2022 3,6700 -2,13% 3,7500 3,8600 3,6600 13.410 49.603,02
11/5/2022 3,7500 -0,79% 3,8000 3,8000 3,7400 13.074 49.255,69
10/5/2022 3,7800 -1,31% 3,8800 3,8800 3,6000 14.692 55.236,30
09/5/2022 3,8300 0,52% 3,8100 3,8800 3,7100 7.704 29.450,18
06/5/2022 3,8100 -1,55% 3,9400 3,9400 3,7200 6.020 22.871,45
05/5/2022 3,8700 -1,78% 3,9500 4,0400 3,8300 2.818 11.082,30
04/5/2022 3,9400 -0,25% 4,0000 4,0000 3,8700 7.089 27.798,50
03/5/2022 3,9500 -2,23% 4,0400 4,0400 3,8800 5.307 20.935,93
29/4/2022 4,0400 0,50% 4,0500 4,0500 3,9400 8.964 35.831,90
28/4/2022 4,0200 0,50% 4,0000 4,0400 3,9500 3.630 14.427,30
27/4/2022 4,0000 -1,23% 3,9800 4,0600 3,9400 7.362 29.321,18
26/4/2022 4,0500 0,00% 4,0500 4,0500 3,9800 10.291 41.625,70
21/4/2022 4,0500 1,25% 4,0800 4,1100 4,0000 11.276 45.642,85
20/4/2022 4,0000 2,04% 3,9800 4,0500 3,9200 17.916 71.259,46
19/4/2022 3,9200 4,53% 3,8000 3,9500 3,7800 29.247 113.817,02
14/4/2022 3,7500 -0,27% 3,8300 3,8300 3,6900 3.805 14.199,40
13/4/2022 3,7600 0,00% 3,8200 3,8200 3,7200 4.707 17.671,77
12/4/2022 3,7600 1,35% 3,7600 3,7600 3,6900 9.103 33.977,76
11/4/2022 3,7100 -2,37% 3,8000 3,8000 3,6900 5.504 20.602,88
08/4/2022 3,8000 0,00% 3,8000 3,8300 3,7500 4.022 15.308,76
07/4/2022 3,8000 2,15% 3,7800 3,8000 3,6600 5.789 21.587,55
06/4/2022 3,7200 -1,33% 3,7700 3,7700 3,6500 5.495 20.400,82
05/4/2022 3,7700 -0,79% 3,8000 3,8000 3,7100 3.117 11.706,00
04/4/2022 3,8000 0,00% 3,8200 3,8400 3,7000 6.435 24.192,15
01/4/2022 3,8000 1,60% 3,7600 3,8000 3,6500 4.507 16.707,33
31/3/2022 3,7400 0,54% 3,7700 3,7700 3,7100 4.836 18.105,73
30/3/2022 3,7200 0,54% 3,7800 3,7800 3,6200 7.516 27.851,23
29/3/2022 3,7000 2,21% 3,7100 3,7100 3,5900 5.144 18.685,72
28/3/2022 3,6200 -0,28% 3,7800 3,7800 3,5200 6.043 22.127,98
25/3/2022 3,6300 0,00% 3,7900 3,7900 3,5700 5.741 21.097,69
24/3/2022 3,6300 -2,16% 3,7900 3,7900 3,5700 5.741 21.097,69
23/3/2022 3,7100 -1,33% 3,8200 3,8200 3,6700 4.433 16.581,26
22/3/2022 3,7600 -0,27% 3,8000 3,8000 3,6600 3.419 12.826,89
21/3/2022 3,7700 1,34% 3,7200 3,7900 3,7200 2.549 9.582,06
18/3/2022 3,7200 -3,38% 3,8900 3,8900 3,6900 5.386 20.218,10
17/3/2022 3,8500 1,32% 3,8400 3,8500 3,7200 6.340 24.004,28
16/3/2022 3,8000 7,04% 3,5500 3,8000 3,5500 7.003 25.579,31
15/3/2022 3,5500 0,00% 3,5900 3,5900 3,5000 5.701 20.143,13
14/3/2022 3,5500 0,28% 3,6400 3,6400 3,5000 4.915 17.383,72
11/3/2022 3,5400 1,14% 3,6400 3,6400 3,5300 3.150 11.168,01
10/3/2022 3,5000 -2,23% 3,6600 3,6600 3,4600 4.440 15.774,84
09/3/2022 3,5800 2,58% 3,4900 3,5800 3,4600 4.137 14.566,20
08/3/2022 3,4900 -0,29% 3,6000 3,6000 3,4300 5.269 18.471,69
04/3/2022 3,5000 -4,11% 3,7100 3,7100 3,4600 9.041 31.981,79
03/3/2022 3,6500 0,00% 3,7400 3,7400 3,6100 5.339 19.705,21
02/3/2022 3,6500 0,83% 3,7000 3,7000 3,5600 13.497 48.981,39
01/3/2022 3,6200 -1,63% 3,7900 3,7900 3,6100 7.113 26.277,80
28/2/2022 3,6800 -3,16% 3,8000 3,8000 3,5900 7.055 25.599,23
25/2/2022 3,8000 2,15% 3,7200 3,8900 3,7200 21.257 80.526,91
24/2/2022 3,7200 0,00% 3,8000 3,8400 3,6700 13.563 50.893,33