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

PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)

1,3680€

-0,0040 (-0,29 %)
  • Άνοιγμα 1,3740
  • Υψηλό 1,3760
  • Χαμηλό 1,3640
  • Όγκος 58.978
  • Τζίρος 80.675 €
  • Πράξεις 208
  • Αγοραστές 1,3680 x 1.500
  • Πωλητές 1,3680 x 2.505
  • Κεφαλαιοποίηση 173.055.330 €
  • Υψηλό Εβδ. 1,3800
  • Υψηλό Μήνα 1,3900
  • Υψηλό 52 εβδ. 1,4280
  • Χαμηλό Εβδ. 1,3460
  • Χαμηλό Μήνα 1,3120
  • Χαμηλό 52 εβδ. 1,1500
  • Αρ. Μετοχών 126.502.434

Ιστορικά κλεισίματα μετοχής πρεμια

/finance/exporthistorycloses?symbol=%CF%80%CF%81%CE%B5%CE%BC%CE%B9%CE%B1&key=-1199072798
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1,3680 -0,29% 1,3740 1,3760 1,3640 58.978 80.675,02
12/12/2025 1,3720 0,29% 1,3760 1,3760 1,3600 74.020 101.139,78
11/12/2025 1,3680 0,88% 1,3560 1,3680 1,3460 58.436 79.147,82
10/12/2025 1,3560 -0,44% 1,3600 1,3600 1,3500 106.731 144.267,32
09/12/2025 1,3620 -0,87% 1,3800 1,3800 1,3540 84.286 114.873,93
08/12/2025 1,3740 0,88% 1,3680 1,3780 1,3680 125.556 172.271,25
05/12/2025 1,3620 -1,02% 1,3720 1,3740 1,3620 74.959 102.446,92
04/12/2025 1,3760 -0,15% 1,3780 1,3840 1,3620 139.612 191.748,58
03/12/2025 1,3780 0,58% 1,3600 1,3900 1,3600 130.690 180.463,58
02/12/2025 1,3700 1,78% 1,3560 1,3760 1,3500 132.413 180.573,99
01/12/2025 1,3460 -0,59% 1,3580 1,3580 1,3400 100.267 135.197,89
28/11/2025 1,3540 0,00% 1,3540 1,3580 1,3400 100.351 135.470,94
27/11/2025 1,3540 1,04% 1,3460 1,3700 1,3340 87.161 117.518,49
26/11/2025 1,3400 -0,74% 1,3580 1,3720 1,3400 107.059 145.844,89
25/11/2025 1,3500 0,30% 1,3440 1,3520 1,3400 99.808 134.274,19
24/11/2025 1,3460 -0,15% 1,3420 1,3540 1,3400 80.676 108.661,15
21/11/2025 1,3480 0,75% 1,3280 1,3500 1,3120 107.422 143.451,76
20/11/2025 1,3380 0,60% 1,3300 1,3380 1,3220 75.824 100.953,30
19/11/2025 1,3300 0,61% 1,3300 1,3300 1,3180 103.055 136.387,13
18/11/2025 1,3220 -0,60% 1,3220 1,3260 1,3160 125.614 165.974,57
17/11/2025 1,3300 -0,30% 1,3380 1,3420 1,3260 105.321 140.145,30
14/11/2025 1,3340 0,45% 1,3200 1,3380 1,3180 133.917 177.755,18
13/11/2025 1,3280 0,00% 1,3280 1,3340 1,3160 92.336 122.541,61
12/11/2025 1,3280 0,61% 1,3200 1,3320 1,3200 66.414 88.053,75
11/11/2025 1,3200 0,30% 1,3160 1,3240 1,3100 104.509 137.524,15
10/11/2025 1,3160 -0,15% 1,3380 1,3380 1,3160 102.802 136.662,94
07/11/2025 1,3180 1,23% 1,3020 1,3180 1,3000 120.499 157.496,30
06/11/2025 1,3020 -1,81% 1,3400 1,3440 1,3020 135.128 177.830,07
05/11/2025 1,3260 -0,45% 1,3300 1,3480 1,3260 115.335 153.264,09
04/11/2025 1,3320 -0,89% 1,3440 1,3440 1,3220 94.462 125.615,07
03/11/2025 1,3440 0,45% 1,3500 1,3500 1,3340 95.581 128.289,64
31/10/2025 1,3380 -0,59% 1,3460 1,3460 1,3320 73.149 97.906,21
30/10/2025 1,3460 -0,74% 1,3640 1,3640 1,3400 94.590 127.563,19
29/10/2025 1,3560 -0,44% 1,3560 1,3700 1,3560 142.006 193.312,63
27/10/2025 1,3620 -0,58% 1,3760 1,3760 1,3600 78.682 107.264,04
24/10/2025 1,3700 0,00% 1,3740 1,3800 1,3580 98.804 135.696,84
23/10/2025 1,3700 -0,15% 1,3700 1,3720 1,3640 103.982 142.215,51
22/10/2025 1,3720 0,88% 1,3680 1,3740 1,3600 119.881 163.930,76
21/10/2025 1,3600 0,59% 1,3480 1,3740 1,3480 81.774 111.252,92
20/10/2025 1,3520 3,05% 1,3300 1,3540 1,3240 125.342 167.710,68
17/10/2025 1,3120 -0,91% 1,3240 1,3240 1,2940 167.937 219.986,83
16/10/2025 1,3240 -0,75% 1,3300 1,3400 1,3100 114.329 151.245,75
15/10/2025 1,3340 -0,45% 1,3420 1,3520 1,3320 106.175 142.467,31
14/10/2025 1,3400 -1,47% 1,3600 1,3620 1,3400 89.757 120.747,86
13/10/2025 1,3600 -0,58% 1,3640 1,3700 1,3380 81.231 110.487,16
10/10/2025 1,3680 0,44% 1,3600 1,3700 1,3500 78.508 106.991,57
09/10/2025 1,3620 0,15% 1,3620 1,3660 1,3580 79.580 108.396,76
08/10/2025 1,3600 0,29% 1,3560 1,3620 1,3500 130.250 176.598,01
07/10/2025 1,3560 0,15% 1,3520 1,3580 1,3400 105.304 142.002,07
06/10/2025 1,3540 -0,29% 1,3600 1,3600 1,3440 132.053 178.793,30
03/10/2025 1,3580 -0,29% 1,3740 1,3740 1,3520 144.729 196.607,80
02/10/2025 1,3620 -0,87% 1,3740 1,3780 1,3560 115.476 157.311,37
01/10/2025 1,3740 1,63% 1,3560 1,3740 1,3400 225.524 304.817,36
30/9/2025 1,3520 1,35% 1,3280 1,3580 1,3240 195.744 261.252,50
29/9/2025 1,3340 -0,60% 1,3460 1,3460 1,3340 112.866 150.854,37
26/9/2025 1,3420 -1,32% 1,3600 1,3680 1,3380 131.246 176.835,20
25/9/2025 1,3600 0,29% 1,3500 1,3600 1,3440 120.045 162.030,53
24/9/2025 1,3560 1,50% 1,3360 1,3580 1,3360 178.039 238.924,17
23/9/2025 1,3360 0,45% 1,3400 1,3460 1,3280 243.335 324.474,12
22/9/2025 1,3300 -1,04% 1,3440 1,3520 1,3300 115.868 155.540,13
19/9/2025 1,3440 -1,18% 1,3600 1,3640 1,3440 78.115 105.608,72
18/9/2025 1,3600 1,34% 1,3460 1,3620 1,3460 154.999 209.622,65
17/9/2025 1,3420 -0,89% 1,3540 1,3540 1,3400 94.955 127.693,41
16/9/2025 1,3540 0,15% 1,3600 1,3600 1,3440 110.398 149.150,02
15/9/2025 1,3520 1,50% 1,3300 1,3560 1,3300 149.303 200.916,40
12/9/2025 1,3320 -0,45% 1,3380 1,3400 1,3240 91.830 122.646,99
11/9/2025 1,3380 -0,15% 1,3380 1,3420 1,3260 89.786 120.123,01
10/9/2025 1,3400 0,30% 1,3380 1,3420 1,3280 112.816 150.145,29
09/9/2025 1,3360 0,30% 1,3320 1,3420 1,3320 92.434 123.636,91
08/9/2025 1,3320 -0,60% 1,3300 1,3400 1,3220 107.620 143.373,61
05/9/2025 1,3400 0,00% 1,3480 1,3500 1,3220 127.902 170.459,40
04/9/2025 1,3400 0,00% 1,3480 1,3520 1,3340 69.250 92.842,45
03/9/2025 1,3400 0,30% 1,3360 1,3500 1,3360 86.296 115.838,72
02/9/2025 1,3360 -1,04% 1,3560 1,3620 1,3360 238.169 321.482,12
01/9/2025 1,3500 -2,17% 1,3700 1,3800 1,3460 177.538 240.598,32
29/8/2025 1,3800 1,32% 1,3680 1,3880 1,3420 153.891 209.666,54
28/8/2025 1,3620 -2,30% 1,3900 1,3980 1,3540 176.146 240.795,83
27/8/2025 1,3940 -0,85% 1,4040 1,4060 1,3900 102.057 142.381,37
26/8/2025 1,4060 0,43% 1,3900 1,4060 1,3800 237.911 330.553,16
25/8/2025 1,4000 -0,71% 1,4100 1,4100 1,3940 105.994 148.556,11
22/8/2025 1,4100 0,57% 1,4000 1,4120 1,3980 130.170 183.144,56
21/8/2025 1,4020 -0,28% 1,4100 1,4100 1,4000 158.594 222.932,31
20/8/2025 1,4060 0,72% 1,3980 1,4060 1,3920 186.615 261.034,36
19/8/2025 1,3960 0,43% 1,3900 1,4020 1,3800 115.082 160.192,34
18/8/2025 1,3900 -1,97% 1,4180 1,4180 1,3860 108.331 151.374,62
14/8/2025 1,4180 0,28% 1,4000 1,4240 1,4000 147.734 209.243,28
13/8/2025 1,4140 2,02% 1,3960 1,4200 1,3860 224.178 313.576,52
12/8/2025 1,3860 0,29% 1,3720 1,3900 1,3720 301.648 415.420,99
11/8/2025 1,3820 -0,43% 1,3980 1,3980 1,3820 148.857 206.695,40
08/8/2025 1,3880 -0,14% 1,3900 1,3940 1,3800 81.037 112.324,30
07/8/2025 1,3900 -0,43% 1,3980 1,4040 1,3900 126.800 177.066,92
06/8/2025 1,3960 1,01% 1,3860 1,4000 1,3760 186.730 259.115,73
05/8/2025 1,3820 1,47% 1,3680 1,3860 1,3560 130.429 179.125,34
04/8/2025 1,3620 1,04% 1,3600 1,3620 1,3500 85.469 115.940,72
01/8/2025 1,3480 -2,32% 1,3800 1,3800 1,3480 132.489 180.079,15
31/7/2025 1,3800 0,88% 1,3800 1,3940 1,3620 201.243 278.114,37
30/7/2025 1,3680 1,33% 1,3680 1,3740 1,3600 159.977 218.808,64
29/7/2025 1,3500 -0,30% 1,3540 1,3600 1,3420 214.106 288.844,39
28/7/2025 1,3540 -0,88% 1,3440 1,3660 1,3300 244.648 330.423,84
25/7/2025 1,3660 -1,01% 1,3800 1,3820 1,3640 133.362 183.077,09
24/7/2025 1,3800 1,92% 1,3880 1,3880 1,3640 264.866 363.778,08
23/7/2025 1,3540 -1,88% 1,3880 1,3940 1,3500 309.520 422.815,91
22/7/2025 1,3800 -1,43% 1,4280 1,4280 1,3740 165.139 230.573,05
21/7/2025 1,4000 1,16% 1,3980 1,4220 1,3840 376.268 526.874,06
18/7/2025 1,3840 2,98% 1,3480 1,3900 1,3440 561.484 768.069,83
17/7/2025 1,3440 -0,88% 1,3400 1,3480 1,3100 664.742 883.182,21
16/7/2025 1,3560 -1,31% 1,3740 1,3820 1,3520 221.245 304.026,25
15/7/2025 1,3740 0,29% 1,3700 1,3840 1,3700 115.529 158.830,15
14/7/2025 1,3700 1,03% 1,3400 1,3760 1,3380 105.682 143.559,56
11/7/2025 1,3560 0,30% 1,3360 1,3740 1,3360 128.549 175.041,69
10/7/2025 1,3520 2,74% 1,3100 1,3540 1,3100 156.934 210.252,59
09/7/2025 1,3160 -1,79% 1,3420 1,3460 1,3100 116.706 154.432,07
08/7/2025 1,3400 0,30% 1,3380 1,3460 1,3200 111.726 149.432,55
07/7/2025 1,3360 -0,30% 1,3400 1,3420 1,3200 150.660 200.250,57
04/7/2025 1,3400 -1,18% 1,3540 1,3600 1,3340 99.305 133.565,75
03/7/2025 1,3560 0,44% 1,3500 1,3620 1,3500 144.468 195.830,93
02/7/2025 1,3500 1,20% 1,3380 1,3540 1,3380 143.856 193.668,16
01/7/2025 1,3340 0,30% 1,3360 1,3420 1,3160 121.516 161.559,47
30/6/2025 1,3300 0,30% 1,3180 1,3300 1,3180 70.140 93.143,24
27/6/2025 1,3260 -0,90% 1,3380 1,3460 1,3140 118.829 158.538,91
26/6/2025 1,3380 -0,45% 1,3480 1,3500 1,3360 92.629 124.141,02
25/6/2025 1,3440 0,00% 1,3500 1,3560 1,3420 88.843 119.620,56
24/6/2025 1,3440 0,15% 1,3540 1,3600 1,3400 98.797 133.089,07
23/6/2025 1,3420 0,00% 1,3320 1,3500 1,3080 119.195 159.295,79
20/6/2025 1,3420 0,30% 1,3400 1,3560 1,3400 123.774 166.700,50
19/6/2025 1,3380 2,45% 1,3060 1,3460 1,3060 113.606 150.717,02
18/6/2025 1,3060 -0,91% 1,3100 1,3380 1,3000 141.655 186.026,59
17/6/2025 1,3180 0,76% 1,3000 1,3240 1,2980 91.569 120.642,88
16/6/2025 1,3080 -0,76% 1,3140 1,3360 1,3000 106.364 139.651,59
13/6/2025 1,3180 -1,93% 1,3080 1,3300 1,3020 91.921 121.665,82
12/6/2025 1,3440 0,30% 1,3460 1,3560 1,3280 104.570 140.279,01
11/6/2025 1,3400 1,82% 1,3160 1,3420 1,3160 82.018 109.635,96
10/6/2025 1,3160 0,00% 1,3200 1,3240 1,3000 84.947 111.515,72
06/6/2025 1,3160 -2,95% 1,3420 1,3580 1,3060 121.428 161.063,60
05/6/2025 1,3560 0,30% 1,3600 1,3720 1,3440 109.386 148.199,20
04/6/2025 1,3520 0,90% 1,3500 1,3700 1,3400 135.128 182.775,33
03/6/2025 1,3400 1,82% 1,3160 1,3400 1,3160 138.909 185.164,49
02/6/2025 1,3160 0,30% 1,3140 1,3180 1,3060 90.197 118.271,08
30/5/2025 1,3120 0,46% 1,3020 1,3140 1,3000 111.280 145.868,99
29/5/2025 1,3060 0,62% 1,3000 1,3100 1,3000 101.295 132.321,65
28/5/2025 1,2980 -0,46% 1,3100 1,3140 1,2880 107.105 139.739,87
27/5/2025 1,3040 0,77% 1,3000 1,3140 1,2980 111.865 146.418,26
26/5/2025 1,2940 1,41% 1,2720 1,3020 1,2680 140.069 180.653,57
23/5/2025 1,2760 -1,85% 1,3000 1,3060 1,2560 77.298 99.282,84
22/5/2025 1,3000 -0,61% 1,3000 1,3120 1,2980 97.754 127.753,89
21/5/2025 1,3080 0,00% 1,3100 1,3200 1,3060 104.317 136.975,12
20/5/2025 1,3080 0,77% 1,3160 1,3200 1,3000 155.235 203.471,02
19/5/2025 1,2980 1,25% 1,2820 1,3000 1,2820 131.485 169.595,09
16/5/2025 1,2820 2,07% 1,2600 1,2820 1,2600 113.094 144.269,83
15/5/2025 1,2560 0,00% 1,2420 1,2800 1,2300 151.478 188.675,02
14/5/2025 1,2560 1,45% 1,2400 1,2620 1,2300 102.244 128.254,90
13/5/2025 1,2380 0,16% 1,2360 1,2440 1,2360 94.182 116.840,52
12/5/2025 1,2360 3,00% 1,2020 1,2360 1,2020 176.270 214.581,42
09/5/2025 1,2000 -1,15% 1,2140 1,2160 1,1980 100.544 120.961,91
08/5/2025 1,2140 -0,82% 1,2300 1,2300 1,2060 91.688 111.220,86
07/5/2025 1,2240 -0,65% 1,2340 1,2480 1,2180 118.966 146.193,92
06/5/2025 1,2320 1,15% 1,2180 1,2360 1,2140 115.550 141.107,24
05/5/2025 1,2180 0,83% 1,2100 1,2200 1,2080 113.891 138.261,74
02/5/2025 1,2080 0,67% 1,2040 1,2120 1,2000 95.127 114.752,17
30/4/2025 1,2000 -0,33% 1,2040 1,2060 1,1960 111.582 133.950,31
29/4/2025 1,2040 0,17% 1,2040 1,2120 1,1940 78.850 95.097,08
28/4/2025 1,2020 0,33% 1,2000 1,2100 1,1980 106.150 127.741,30
25/4/2025 1,1980 -0,33% 1,1900 1,2080 1,1900 102.497 122.783,74
24/4/2025 1,2020 0,00% 1,2040 1,2040 1,1900 110.094 132.219,65
23/4/2025 1,2020 1,35% 1,1920 1,2060 1,1860 152.364 181.598,95
22/4/2025 1,1860 -0,17% 1,1920 1,1940 1,1860 80.912 96.198,94
17/4/2025 1,1880 -3,26% 1,2280 1,2280 1,1880 85.121 102.738,42
16/4/2025 1,2280 -0,49% 1,2340 1,2340 1,2200 115.141 141.284,68
15/4/2025 1,2340 0,82% 1,2360 1,2360 1,2220 64.082 78.843,65
14/4/2025 1,2240 1,16% 1,2200 1,2300 1,2040 82.006 99.735,59
11/4/2025 1,2100 -1,31% 1,2260 1,2260 1,2060 65.495 79.493,99
10/4/2025 1,2260 3,90% 1,2260 1,2380 1,2160 79.511 97.527,43
09/4/2025 1,1800 -3,75% 1,2140 1,2140 1,1500 80.594 95.736,28
08/4/2025 1,2260 5,51% 1,1620 1,2300 1,1620 84.883 102.114,67
07/4/2025 1,1620 -4,60% 1,1820 1,1820 1,1500 75.877 88.726,75
04/4/2025 1,2180 -2,25% 1,2580 1,2580 1,1840 88.381 107.967,39
03/4/2025 1,2460 -2,20% 1,2660 1,2720 1,2460 70.988 89.212,28
02/4/2025 1,2740 0,31% 1,2700 1,2740 1,2640 53.725 68.278,50
01/4/2025 1,2700 -0,16% 1,2740 1,2860 1,2680 52.566 67.063,17
31/3/2025 1,2720 -1,40% 1,2900 1,3000 1,2680 58.447 74.735,69
28/3/2025 1,2900 -1,23% 1,3120 1,3120 1,2900 53.346 69.412,20
27/3/2025 1,3060 -0,15% 1,3080 1,3100 1,2960 62.337 81.291,19
26/3/2025 1,3080 -0,15% 1,3180 1,3380 1,3040 58.008 76.145,92
24/3/2025 1,3100 0,46% 1,3100 1,3240 1,3000 61.148 80.025,52
21/3/2025 1,3040 0,93% 1,2940 1,3100 1,2940 59.431 77.402,30
20/3/2025 1,2920 0,78% 1,2860 1,2920 1,2760 69.582 89.256,45
19/3/2025 1,2820 0,16% 1,2860 1,2860 1,2680 75.010 95.770,06
18/3/2025 1,2800 -0,16% 1,2820 1,2900 1,2800 68.235 87.699,59
17/3/2025 1,2820 -0,31% 1,2860 1,2980 1,2700 56.399 72.315,10
14/3/2025 1,2860 1,26% 1,2820 1,2900 1,2760 48.835 62.715,53
13/3/2025 1,2700 0,79% 1,2720 1,2820 1,2600 122.985 156.546,07
12/3/2025 1,2600 -0,47% 1,2600 1,2680 1,2500 63.885 80.348,57
11/3/2025 1,2660 0,32% 1,2620 1,2660 1,2540 45.972 58.040,77
10/3/2025 1,2620 -0,32% 1,2660 1,2660 1,2500 47.564 59.756,39
07/3/2025 1,2660 0,32% 1,2580 1,2660 1,2540 53.332 67.232,57
06/3/2025 1,2620 -0,47% 1,2740 1,2780 1,2580 55.961 70.704,14
05/3/2025 1,2680 -0,47% 1,2820 1,2900 1,2660 60.785 77.451,32
04/3/2025 1,2740 -1,55% 1,2920 1,2920 1,2740 66.660 85.326,00
28/2/2025 1,2940 1,89% 1,2780 1,2960 1,2700 55.062 70.463,82
27/2/2025 1,2700 -2,16% 1,2980 1,3000 1,2600 69.131 88.883,36
26/2/2025 1,2980 0,78% 1,2860 1,2980 1,2820 73.040 94.191,79
25/2/2025 1,2880 0,94% 1,2740 1,2880 1,2680 103.984 132.458,15
24/2/2025 1,2760 -0,31% 1,2720 1,2800 1,2660 99.652 126.503,24
21/2/2025 1,2800 -0,16% 1,2860 1,2880 1,2740 72.825 93.080,96
20/2/2025 1,2820 0,63% 1,3080 1,3100 1,2760 63.408 81.081,88
19/2/2025 1,2740 -0,78% 1,2900 1,2920 1,2720 69.788 89.150,02
18/2/2025 1,2840 -1,08% 1,3000 1,3020 1,2840 77.678 100.476,05
17/2/2025 1,2980 0,15% 1,2960 1,3020 1,2900 64.300 83.538,76
14/2/2025 1,2960 -0,31% 1,3000 1,3020 1,2900 50.807 65.856,19
13/2/2025 1,3000 -0,61% 1,2980 1,3120 1,2840 98.956 128.545,94
12/2/2025 1,3080 1,87% 1,2840 1,3140 1,2800 99.486 129.192,94
11/2/2025 1,2840 -1,08% 1,3100 1,3100 1,2740 73.258 94.323,91
10/2/2025 1,2980 1,56% 1,2900 1,3080 1,2880 161.924 210.123,83
07/2/2025 1,2780 0,63% 1,2720 1,2880 1,2680 72.015 91.814,73
06/2/2025 1,2700 -0,63% 1,2800 1,2860 1,2640 90.475 115.348,77
05/2/2025 1,2780 2,24% 1,2540 1,2900 1,2500 106.236 134.450,00
04/2/2025 1,2500 0,48% 1,2520 1,2540 1,2440 130.536 163.154,10
03/2/2025 1,2440 -2,20% 1,2720 1,2720 1,2420 157.287 196.751,18
31/1/2025 1,2720 0,79% 1,2700 1,2780 1,2640 80.009 101.812,15
30/1/2025 1,2620 0,16% 1,2760 1,2760 1,2560 138.834 175.082,30
29/1/2025 1,2600 0,96% 1,2600 1,2640 1,2480 83.838 105.190,53
28/1/2025 1,2480 -0,48% 1,2620 1,2660 1,2440 78.888 98.755,10
27/1/2025 1,2540 -3,09% 1,3000 1,3000 1,2500 134.517 170.099,09
24/1/2025 1,2940 3,52% 1,2760 1,3120 1,2720 227.932 295.625,20
23/1/2025 1,2500 1,63% 1,2300 1,2500 1,2300 106.316 132.041,92
22/1/2025 1,2300 0,49% 1,2280 1,2500 1,2200 144.174 177.612,28
21/1/2025 1,2240 -0,16% 1,2300 1,2340 1,2240 54.576 67.228,69
20/1/2025 1,2260 1,66% 1,2080 1,2280 1,2060 58.010 70.769,97
17/1/2025 1,2060 -1,47% 1,2260 1,2340 1,2060 120.230 146.724,99
16/1/2025 1,2240 -0,33% 1,2300 1,2400 1,2200 64.810 79.512,35
15/1/2025 1,2280 0,66% 1,2220 1,2280 1,2220 65.310 80.107,48
14/1/2025 1,2200 -0,65% 1,2300 1,2400 1,2180 91.452 112.349,84
13/1/2025 1,2280 -0,97% 1,2400 1,2460 1,2220 67.659 83.227,57
10/1/2025 1,2400 0,00% 1,2400 1,2560 1,2320 101.345 126.213,94
09/1/2025 1,2400 -1,27% 1,2560 1,2560 1,2300 74.382 92.376,46
08/1/2025 1,2560 0,48% 1,2500 1,2580 1,2500 70.615 88.475,25
07/1/2025 1,2500 -2,50% 1,2820 1,2900 1,2460 175.540 222.644,54
03/1/2025 1,2820 1,42% 1,2640 1,2880 1,2640 157.936 200.920,89
02/1/2025 1,2640 -0,63% 1,2780 1,2860 1,2640 101.106 128.882,18
31/12/2024 1,2720 0,16% 1,2700 1,2880 1,2580 94.283 120.056,30
30/12/2024 1,2700 -0,47% 1,2760 1,2760 1,2660 75.890 96.357,66
27/12/2024 1,2760 0,16% 1,2740 1,2860 1,2700 91.983 117.588,51
24/12/2024 1,2740 0,00% 1,2000 1,2780 1,2000 329.954 416.356,59
23/12/2024 1,2740 6,34% 1,2000 1,2780 1,2000 329.954 416.356,59
20/12/2024 1,1980 1,53% 1,1800 1,2000 1,1800 66.749 79.382,55
19/12/2024 1,1800 -0,34% 1,1840 1,1840 1,1760 19.715 23.222,00
18/12/2024 1,1840 0,34% 1,1840 1,1860 1,1820 12.642 14.963,52
17/12/2024 1,1800 0,34% 1,2000 1,2000 1,1740 38.602 45.739,43
16/12/2024 1,1760 -0,84% 1,1860 1,1880 1,1660 23.117 27.252,17
13/12/2024 1,1860 -0,34% 1,1900 1,2000 1,1780 60.623 72.021,82
12/12/2024 1,1900 -0,34% 1,1940 1,2000 1,1840 28.763 34.336,60
11/12/2024 1,1940 0,67% 1,1860 1,2000 1,1860 50.441 60.273,75
10/12/2024 1,1860 -0,17% 1,1880 1,1980 1,1860 36.266 43.144,89
09/12/2024 1,1880 0,68% 1,1820 1,1960 1,1800 155.439 184.776,52
06/12/2024 1,1800 -1,17% 1,1900 1,1900 1,1800 47.941 56.795,78
05/12/2024 1,1940 0,34% 1,2000 1,2100 1,1900 68.275 81.923,35
04/12/2024 1,1900 2,06% 1,1720 1,2200 1,1720 169.347 201.732,57
03/12/2024 1,1660 -0,34% 1,1760 1,1760 1,1660 19.980 23.365,96
02/12/2024 1,1700 -0,85% 1,1800 1,1860 1,1620 76.701 89.946,62
29/11/2024 1,1800 0,51% 1,1800 1,2020 1,1740 51.839 61.481,02
28/11/2024 1,1740 0,34% 1,1680 1,1760 1,1680 19.271 22.572,66
27/11/2024 1,1700 -0,34% 1,1740 1,1840 1,1680 44.543 52.387,37
26/11/2024 1,1740 0,51% 1,1800 1,1840 1,1660 67.266 79.116,38
25/11/2024 1,1680 -0,51% 1,1760 1,1800 1,1600 46.818 54.740,55
22/11/2024 1,1740 0,17% 1,1720 1,1840 1,1660 47.281 55.506,51
21/11/2024 1,1720 -1,18% 1,1820 1,1880 1,1720 92.084 108.313,88
20/11/2024 1,1860 -1,00% 1,2000 1,2200 1,1860 77.869 94.024,50
19/11/2024 1,1980 -0,99% 1,2100 1,2160 1,1960 65.944 79.481,49
18/11/2024 1,2100 0,17% 1,2080 1,2160 1,1900 47.813 57.433,71
15/11/2024 1,2080 0,67% 1,2000 1,2240 1,2000 106.562 129.057,53
14/11/2024 1,2000 0,67% 1,1960 1,2260 1,1900 107.935 130.237,50
13/11/2024 1,1920 -1,16% 1,2080 1,2220 1,1900 56.504 67.799,57
12/11/2024 1,2060 0,00% 1,2080 1,2080 1,1900 72.252 86.544,84
11/11/2024 1,2060 -3,05% 1,2460 1,2460 1,2040 147.215 179.707,65
08/11/2024 1,2440 6,51% 1,1680 1,2440 1,1680 179.297 216.741,80
07/11/2024 1,1680 0,17% 1,1660 1,1780 1,1620 65.670 76.808,60
06/11/2024 1,1660 2,10% 1,1540 1,1760 1,1540 49.245 57.503,84
05/11/2024 1,1420 0,00% 1,1400 1,1440 1,1400 19.774 22.563,45
04/11/2024 1,1420 0,35% 1,1420 1,1520 1,1400 30.975 35.432,80
01/11/2024 1,1380 0,71% 1,1400 1,1420 1,1300 31.476 35.873,47
31/10/2024 1,1300 -0,35% 1,1380 1,1420 1,1280 48.083 54.470,88
30/10/2024 1,1340 -2,07% 1,1580 1,1640 1,1280 44.885 51.195,22
29/10/2024 1,1580 0,17% 1,1500 1,1680 1,1500 22.183 25.747,48
25/10/2024 1,1560 -0,17% 1,1580 1,1680 1,1500 22.583 26.137,78
24/10/2024 1,1580 -0,86% 1,1680 1,1780 1,1540 105.854 123.243,03
23/10/2024 1,1680 -0,17% 1,1740 1,1780 1,1640 65.389 76.686,22
22/10/2024 1,1700 -0,68% 1,1800 1,1820 1,1700 65.431 77.091,24
21/10/2024 1,1780 0,00% 1,1840 1,1860 1,1780 37.493 44.263,55
18/10/2024 1,1780 -0,34% 1,1880 1,1920 1,1780 106.366 125.948,84
17/10/2024 1,1820 -0,17% 1,1860 1,1980 1,1780 125.149 148.045,55
16/10/2024 1,1840 0,00% 1,1860 1,1900 1,1780 35.682 42.201,33
15/10/2024 1,1840 -0,67% 1,1940 1,1940 1,1780 64.321 76.091,57
14/10/2024 1,1920 -0,67% 1,2000 1,2020 1,1920 57.289 68.573,90
11/10/2024 1,2000 -0,17% 1,2040 1,2180 1,1900 47.055 56.760,97
10/10/2024 1,2020 -0,66% 1,2100 1,2100 1,1940 34.020 40.996,86
09/10/2024 1,2100 -1,47% 1,2480 1,2480 1,2060 31.697 38.696,21
08/10/2024 1,2280 -1,13% 1,2420 1,2420 1,2200 17.207 21.140,74
07/10/2024 1,2420 -1,90% 1,2680 1,2780 1,2420 61.924 78.309,42
04/10/2024 1,2660 0,48% 1,2580 1,2700 1,2500 87.219 109.951,08
03/10/2024 1,2600 0,00% 1,2400 1,2620 1,2280 292.093 366.810,52