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

Απώλειες γα τέταρτη ημέρα ο S&P 500 - Η Τεχνητή νοημοσύνη "πλήγωσε" τον Nasdaq

Το σχέδιο του ΥΠΕΘΟ για νέα αναβάθμιση από τους οίκους το 2026

Bloomberg: Ο Ερντογάν ζητά από τον Πούτιν να πάρει πίσω τους S-400 για να ξεμπλοκάρει την αγορά των F-35

Μύθος ότι το ρωσικό αέριο είναι πολύ φθηνότερο του LNG

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

PROFILE A.E.B.E. (ΠΡΟΦ)

8,0800€

0,0300 (0,37 %)
  • Άνοιγμα 8,0700
  • Υψηλό 8,0800
  • Χαμηλό 7,9000
  • Όγκος 42.546
  • Τζίρος 340.185 €
  • Πράξεις 184
  • Αγοραστές
  • Πωλητές 8,0800 x 1.012
  • Κεφαλαιοποίηση 199.947.147 €
  • Υψηλό Εβδ. 8,0800
  • Υψηλό Μήνα 8,0800
  • Υψηλό 52 εβδ. 8,0800
  • Χαμηλό Εβδ. 7,3400
  • Χαμηλό Μήνα 7,0600
  • Χαμηλό 52 εβδ. 4,9200
  • Αρ. Μετοχών 24.745.934

Ιστορικά κλεισίματα μετοχής προφ

/finance/exporthistorycloses?symbol=%CF%80%CF%81%CE%BF%CF%86&key=1603872842
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
17/12/2025 8,0800 0,37% 8,0700 8,0800 7,9000 42.546 340.185,27
16/12/2025 8,0500 0,12% 8,0700 8,0700 7,8500 97.563 780.808,85
15/12/2025 8,0400 2,94% 7,8700 8,0600 7,8600 156.323 1.246.039,53
12/12/2025 7,8100 6,40% 7,4500 7,9800 7,3500 323.667 2.443.378,49
11/12/2025 7,3400 -1,48% 7,5000 7,5600 7,3300 55.822 415.744,51
10/12/2025 7,4500 3,62% 7,2700 7,5200 7,2600 156.988 1.162.362,34
09/12/2025 7,1900 -1,24% 7,3200 7,3200 7,1500 21.085 151.563,52
08/12/2025 7,2800 0,69% 7,2900 7,2900 7,1500 17.745 128.337,36
05/12/2025 7,2300 2,41% 7,1600 7,2500 7,0300 40.642 289.682,51
04/12/2025 7,0600 -0,14% 7,0700 7,1200 7,0200 20.986 147.713,70
03/12/2025 7,0700 -1,12% 7,1400 7,1400 7,0500 16.546 117.176,70
02/12/2025 7,1500 0,14% 7,1800 7,1800 7,0800 10.255 72.929,71
01/12/2025 7,1400 -0,70% 7,2700 7,2700 7,0500 24.743 175.746,93
28/11/2025 7,1900 -1,24% 7,2900 7,2900 7,1200 21.784 156.296,79
27/11/2025 7,2800 -0,14% 7,3100 7,3100 7,1500 15.160 109.222,80
26/11/2025 7,2900 -0,68% 7,3200 7,3800 7,2500 21.052 153.998,75
25/11/2025 7,3400 1,94% 7,2100 7,3400 7,2000 93.204 669.623,29
24/11/2025 7,2000 0,42% 7,2300 7,2800 7,1800 15.486 111.892,85
21/11/2025 7,1700 -1,51% 7,1600 7,1800 7,0600 32.702 232.659,18
20/11/2025 7,2800 1,68% 7,1700 7,2800 7,1600 17.857 128.901,83
19/11/2025 7,1600 -0,14% 7,1400 7,1600 7,0500 28.214 200.336,45
18/11/2025 7,1700 -2,18% 7,2000 7,2600 7,1000 21.713 155.983,63
17/11/2025 7,3300 0,83% 7,2500 7,3400 7,2500 59.898 438.374,88
14/11/2025 7,2700 -1,76% 7,3000 7,3300 7,1600 15.456 111.784,91
13/11/2025 7,4000 0,14% 7,4000 7,4300 7,2800 22.658 166.982,76
12/11/2025 7,3900 1,93% 7,2800 7,3900 7,2400 41.881 305.618,25
11/11/2025 7,2500 -0,14% 7,2900 7,3100 7,2100 24.937 180.950,74
10/11/2025 7,2600 1,82% 7,2400 7,2900 7,1600 22.141 160.377,60
07/11/2025 7,1300 -0,70% 7,1400 7,2300 7,0800 27.596 197.071,00
06/11/2025 7,1800 -0,83% 7,3100 7,3100 7,1600 16.977 122.112,96
05/11/2025 7,2400 -0,14% 7,2200 7,3000 7,1400 18.897 135.946,32
04/11/2025 7,2500 -1,36% 7,3000 7,3000 7,1700 24.899 179.662,01
03/11/2025 7,3500 1,94% 7,2100 7,3500 7,2100 15.084 110.152,64
31/10/2025 7,2100 0,28% 7,3900 7,3900 7,0800 27.572 198.135,77
30/10/2025 7,1900 -1,37% 7,2700 7,3600 7,1800 38.892 282.136,37
29/10/2025 7,2900 -0,41% 7,2700 7,3900 7,2300 23.130 168.154,98
27/10/2025 7,3200 0,27% 7,3900 7,3900 7,2500 22.457 163.911,93
24/10/2025 7,3000 -1,88% 7,4900 7,4900 7,2500 27.515 200.852,43
23/10/2025 7,4400 0,81% 7,3800 7,5000 7,3200 38.422 284.815,29
22/10/2025 7,3800 2,07% 7,3000 7,4100 7,1700 26.681 194.401,16
21/10/2025 7,2300 1,83% 7,1700 7,2300 7,0800 15.877 113.664,49
20/10/2025 7,1000 0,57% 7,1000 7,2000 6,9500 52.703 371.503,55
17/10/2025 7,0600 -2,62% 7,1000 7,1400 6,9000 74.373 520.902,82
16/10/2025 7,2500 -1,76% 7,4200 7,4200 7,1100 32.771 236.913,22
15/10/2025 7,3800 0,00% 7,4200 7,4800 7,3800 46.395 343.861,45
14/10/2025 7,3800 -0,14% 7,4400 7,5000 7,1900 113.258 841.461,62
13/10/2025 7,3900 -3,52% 7,6600 7,6600 7,3600 55.716 416.806,42
10/10/2025 7,6600 0,26% 7,6700 7,7000 7,5700 142.478 1.090.488,10
09/10/2025 7,6400 5,82% 7,3400 7,6800 7,3400 222.520 1.684.581,67
08/10/2025 7,2200 -0,82% 7,2900 7,3300 7,1100 39.092 281.954,62
07/10/2025 7,2800 0,41% 7,2900 7,2900 7,1800 33.205 240.294,79
06/10/2025 7,2500 0,69% 7,2400 7,2800 7,1400 78.622 565.423,85
03/10/2025 7,2000 1,84% 7,1800 7,2500 7,1500 28.995 208.654,04
02/10/2025 7,0700 -0,98% 7,1800 7,2000 7,0200 37.881 269.733,19
01/10/2025 7,1400 4,69% 6,8100 7,1400 6,8100 38.768 272.530,33
30/9/2025 6,8200 -2,71% 7,0000 7,0000 6,8200 49.969 343.972,20
29/9/2025 7,0100 0,14% 6,9600 7,1300 6,9300 30.801 217.064,29
26/9/2025 7,0000 -1,69% 7,0000 7,1400 6,9100 48.883 340.955,66
25/9/2025 7,1200 0,00% 7,1000 7,2200 7,0000 41.211 291.648,68
24/9/2025 7,1200 -1,66% 7,2000 7,2200 7,1000 24.825 177.639,53
23/9/2025 7,2400 0,56% 7,2500 7,3000 7,1700 47.209 341.283,54
22/9/2025 7,2000 -1,91% 7,2600 7,3500 7,1000 34.569 248.424,18
19/9/2025 7,3400 -1,87% 7,4800 7,5000 7,2800 37.350 275.065,40
18/9/2025 7,4800 1,63% 7,3600 7,4800 7,2900 33.647 248.426,87
17/9/2025 7,3600 -0,54% 7,4000 7,4000 7,2300 19.723 144.107,50
16/9/2025 7,4000 1,23% 7,3600 7,4700 7,2600 53.567 394.145,73
15/9/2025 7,3100 1,67% 7,2000 7,3200 7,1900 35.215 255.945,13
12/9/2025 7,1900 0,00% 7,1000 7,2900 7,0800 41.995 300.802,36
11/9/2025 7,1900 1,13% 7,2200 7,2200 7,0000 27.294 193.572,11
10/9/2025 7,1100 0,99% 7,0400 7,3000 6,9000 29.694 212.502,94
09/9/2025 7,0400 3,07% 6,8800 7,0500 6,7800 33.155 228.032,48
08/9/2025 6,8300 0,44% 6,8000 6,8700 6,7300 25.146 170.763,07
05/9/2025 6,8000 0,00% 6,8000 6,8900 6,7000 27.929 189.977,49
04/9/2025 6,8000 -1,02% 7,0600 7,0600 6,6900 59.400 402.697,65
03/9/2025 6,8700 -1,15% 6,8400 6,9600 6,8000 36.935 253.781,47
02/9/2025 6,9500 -0,86% 7,0000 7,0300 6,5000 147.791 1.010.486,09
01/9/2025 7,0100 -3,71% 7,2200 7,3300 7,0100 54.032 383.853,92
29/8/2025 7,2800 0,41% 7,1500 7,3600 7,1300 30.785 222.784,63
28/8/2025 7,2500 -3,59% 7,5400 7,5800 7,1500 132.087 968.336,03
27/8/2025 7,5200 1,35% 7,4200 7,5400 7,2700 33.464 246.757,52
26/8/2025 7,4200 -0,80% 7,4500 7,4500 7,2700 23.511 173.132,87
25/8/2025 7,4800 -0,27% 7,4800 7,5400 7,3800 30.861 229.343,65
22/8/2025 7,5000 -0,79% 7,5500 7,5500 7,4400 23.679 177.341,24
21/8/2025 7,5600 -0,40% 7,6300 7,6300 7,4900 14.485 109.328,93
20/8/2025 7,5900 0,26% 7,5200 7,5900 7,4200 24.756 185.134,19
19/8/2025 7,5700 2,30% 7,4900 7,5700 7,3600 33.186 247.265,98
18/8/2025 7,4000 -1,20% 7,4900 7,5900 7,4000 37.135 276.438,30
14/8/2025 7,4900 -1,32% 7,5900 7,5900 7,4200 26.084 195.357,28
13/8/2025 7,5900 0,40% 7,5600 7,6000 7,4400 31.977 240.375,27
12/8/2025 7,5600 -2,20% 7,7300 7,7300 7,5400 75.052 570.502,74
11/8/2025 7,7300 0,39% 7,7000 7,8400 7,6700 37.731 292.155,19
08/8/2025 7,7000 0,65% 7,6400 7,7100 7,6000 43.391 332.600,01
07/8/2025 7,6500 0,53% 7,5200 7,6600 7,5000 42.525 323.416,17
06/8/2025 7,6100 2,84% 7,4000 7,6100 7,3800 40.047 297.840,23
05/8/2025 7,4000 0,00% 7,5700 7,5700 7,3000 30.725 226.780,54
04/8/2025 7,4000 0,41% 7,3500 7,6400 7,3100 28.506 211.481,09
01/8/2025 7,3700 -3,91% 7,6400 7,6700 7,3700 44.548 335.107,50
31/7/2025 7,6700 0,26% 7,6500 7,7200 7,6200 35.697 274.469,93
30/7/2025 7,6500 0,39% 7,5600 7,6600 7,5500 19.685 150.049,85
29/7/2025 7,6200 0,93% 7,5500 7,6500 7,5100 43.075 326.667,57
28/7/2025 7,5500 -2,71% 7,7700 7,8000 7,5500 70.052 536.352,14
25/7/2025 7,7600 0,00% 7,7600 7,7700 7,6400 80.960 624.248,08
24/7/2025 7,7600 2,37% 7,7600 7,7900 7,5300 87.246 669.150,70
23/7/2025 7,5800 0,00% 7,4600 7,7700 7,4200 178.681 1.356.223,57
22/7/2025 7,5800 -0,39% 7,6100 7,6100 7,4900 142.425 1.074.480,07
21/7/2025 7,6100 -1,55% 7,8000 7,8300 7,6000 118.847 915.212,01
18/7/2025 7,7300 3,48% 7,5000 7,7400 7,5000 126.725 970.183,71
17/7/2025 7,4700 2,75% 7,0500 7,5500 7,0500 115.767 862.306,39
16/7/2025 7,2700 -0,14% 7,2800 7,2800 7,1500 41.838 301.752,91
15/7/2025 7,2800 0,28% 7,2600 7,3000 7,2200 65.382 474.662,54
14/7/2025 7,2600 1,82% 7,0100 7,2900 7,0100 77.431 557.259,95
11/7/2025 7,1300 1,86% 7,0000 7,1300 6,9700 71.666 507.351,39
10/7/2025 7,0000 0,43% 6,9100 7,0800 6,9100 106.502 747.969,50
09/7/2025 6,9700 -0,29% 6,9900 7,0400 6,9100 48.667 338.186,19
08/7/2025 6,9900 0,14% 7,0000 7,0600 6,9500 31.804 222.695,07
07/7/2025 6,9800 -0,99% 7,0200 7,0500 6,9100 41.446 287.915,29
04/7/2025 7,0500 0,00% 7,0500 7,0900 6,9800 35.340 248.755,20
03/7/2025 7,0500 0,71% 7,0000 7,0700 6,9300 36.398 254.736,54
02/7/2025 7,0000 -1,27% 7,1000 7,1100 6,9800 29.099 204.747,48
01/7/2025 7,0900 -0,70% 7,1200 7,1200 6,9900 57.159 404.028,90
30/6/2025 7,1400 1,56% 6,9800 7,1400 6,9700 64.640 457.025,48
27/6/2025 7,0300 1,74% 6,9400 7,0900 6,8100 131.393 919.747,53
26/6/2025 6,9100 4,70% 6,6900 6,9300 6,6900 139.657 954.165,73
25/6/2025 6,6000 0,30% 6,6300 6,6600 6,5000 56.347 372.828,96
24/6/2025 6,5800 4,11% 6,3900 6,6600 6,3900 101.385 661.876,98
23/6/2025 6,3200 0,64% 6,2800 6,3600 6,2300 50.383 317.103,37
20/6/2025 6,2800 2,61% 6,2000 6,3000 6,1500 120.344 750.495,00
19/6/2025 6,1200 0,49% 6,1000 6,1700 6,0000 93.187 569.697,53
18/6/2025 6,0900 2,35% 6,1200 6,1600 6,0800 239.241 1.462.514,86
17/6/2025 5,9500 0,34% 5,9900 6,0000 5,8900 64.706 383.807,50
16/6/2025 5,9300 0,51% 5,9000 5,9700 5,8900 53.868 319.406,47
13/6/2025 5,9000 -1,99% 5,9200 5,9500 5,8000 88.843 521.329,47
12/6/2025 6,0200 -2,11% 6,1500 6,1500 6,0000 38.417 232.608,72
11/6/2025 6,1500 -0,32% 6,1900 6,1900 6,0700 32.572 199.146,74
10/6/2025 6,1700 0,00% 6,2100 6,2100 6,1600 21.825 134.852,94
06/6/2025 6,1700 1,15% 6,1000 6,1700 6,0700 32.301 197.119,38
05/6/2025 6,1000 -0,49% 6,1300 6,1400 6,0500 26.711 162.815,01
04/6/2025 6,1300 -0,49% 6,1900 6,2500 6,0900 34.542 213.107,21
03/6/2025 6,1600 0,33% 6,1600 6,1700 6,1100 34.115 209.264,57
02/6/2025 6,1400 -0,16% 6,1800 6,2200 6,0900 55.205 339.070,18
30/5/2025 6,1500 4,24% 5,9200 6,2000 5,9200 128.128 784.398,07
29/5/2025 5,9000 0,00% 5,9300 5,9400 5,8800 45.292 267.269,07
28/5/2025 5,9000 0,17% 5,8800 5,9600 5,8300 419.124 2.438.668,81
27/5/2025 5,8900 0,17% 5,9000 5,9300 5,8500 41.930 247.033,32
26/5/2025 5,8800 1,73% 5,7800 5,9000 5,7800 41.123 240.743,89
23/5/2025 5,7800 -1,20% 5,8800 5,9200 5,5900 71.246 409.815,70
22/5/2025 5,8500 -0,51% 5,8500 5,8700 5,8000 22.216 129.765,74
21/5/2025 5,8800 1,03% 5,8400 5,9000 5,7800 38.532 224.854,28
20/5/2025 5,8200 0,52% 5,8000 5,9200 5,7800 42.967 249.835,68
19/5/2025 5,7900 -0,17% 5,8000 5,8000 5,7200 30.437 175.502,04
16/5/2025 5,8000 3,39% 5,6100 5,8300 5,6100 85.288 487.489,01
15/5/2025 5,6100 0,00% 5,6000 5,6400 5,5800 41.048 230.501,70
14/5/2025 5,6100 0,00% 5,6000 5,6300 5,6000 157.528 883.958,87
13/5/2025 5,6100 -0,88% 5,6000 5,6200 5,5800 89.233 500.531,27
12/5/2025 5,6600 0,71% 5,6300 5,6700 5,5400 67.793 379.424,00
09/5/2025 5,6200 0,90% 5,5900 5,6800 5,5400 48.799 274.052,67
08/5/2025 5,5700 -0,36% 5,6000 5,6600 5,5200 26.567 147.708,69
07/5/2025 5,5900 -1,06% 5,6400 5,6500 5,5300 28.856 160.927,72
06/5/2025 5,6500 -0,70% 5,6900 5,7100 5,6200 30.554 172.837,37
05/5/2025 5,6900 -0,18% 5,7200 5,7900 5,6400 41.523 236.484,01
02/5/2025 5,7000 3,07% 5,5900 5,7000 5,5000 117.786 665.013,36
30/4/2025 5,5300 -1,07% 5,5600 5,6200 5,4700 42.974 239.211,48
29/4/2025 5,5900 -1,58% 5,7300 5,7800 5,5600 35.907 202.939,39
28/4/2025 5,6800 2,16% 5,6200 5,7000 5,5600 58.455 330.519,12
25/4/2025 5,5600 -1,59% 5,6500 5,7800 5,5100 126.269 716.558,70
24/4/2025 5,6500 3,67% 5,5000 5,6600 5,4900 130.918 736.986,61
23/4/2025 5,4500 3,22% 5,3000 5,4600 5,3000 106.486 572.815,09
22/4/2025 5,2800 1,34% 5,1400 5,2800 5,1400 45.780 237.058,87
17/4/2025 5,2100 0,39% 5,2200 5,2200 5,1600 10.331 53.661,87
16/4/2025 5,1900 0,00% 5,2000 5,2900 5,1800 26.490 138.377,56
15/4/2025 5,1900 0,39% 5,1700 5,2100 5,1500 33.912 175.537,75
14/4/2025 5,1700 1,77% 5,0800 5,2200 5,0800 30.911 159.354,79
11/4/2025 5,0800 0,20% 5,0600 5,1400 5,0200 36.471 185.668,55
10/4/2025 5,0700 2,63% 5,2500 5,2800 5,0700 62.015 321.392,92
09/4/2025 4,9400 -4,63% 5,0400 5,0900 4,8750 53.190 265.438,98
08/4/2025 5,1800 5,28% 4,9200 5,2600 4,9200 96.895 495.648,57
07/4/2025 4,9200 -4,84% 4,9600 5,0600 4,8400 118.637 587.280,43
04/4/2025 5,1700 -0,58% 5,2000 5,3100 4,9900 222.224 1.149.144,43
03/4/2025 5,2000 1,36% 5,1000 5,4700 5,0300 230.020 1.218.413,75
02/4/2025 5,1300 -0,19% 5,1200 5,1900 5,0700 34.910 178.612,60
01/4/2025 5,1400 0,00% 5,1400 5,2000 5,0800 56.252 287.939,03
31/3/2025 5,1400 -2,47% 5,2300 5,2300 5,0500 51.397 263.461,23
28/3/2025 5,2700 0,38% 5,3000 5,3400 5,2200 96.643 511.743,02
27/3/2025 5,2500 1,94% 5,1800 5,2900 5,1400 54.194 283.591,17
26/3/2025 5,1500 0,98% 5,1200 5,1800 5,1000 54.859 281.689,60
24/3/2025 5,1000 0,00% 5,1300 5,1700 5,0700 43.961 224.940,88
21/3/2025 5,1000 -2,11% 5,2200 5,2200 5,0800 29.767 152.722,72
20/3/2025 5,2100 1,36% 5,1400 5,2400 5,1400 27.337 141.515,97
19/3/2025 5,1400 -0,19% 5,1700 5,1800 5,0900 35.704 183.316,32
18/3/2025 5,1500 -0,58% 5,1500 5,1800 5,0900 34.670 178.557,06
17/3/2025 5,1800 0,39% 5,1900 5,2000 5,1600 17.569 90.938,61
14/3/2025 5,1600 0,98% 5,1100 5,1800 5,1100 33.194 171.088,11
13/3/2025 5,1100 2,82% 5,0000 5,1100 5,0000 73.599 373.028,26
12/3/2025 4,9700 0,20% 4,9600 5,0000 4,9500 43.095 214.440,10
11/3/2025 4,9600 -2,75% 5,0500 5,0700 4,9600 45.532 227.513,48
10/3/2025 5,1000 1,39% 5,0500 5,1300 5,0100 39.609 199.295,11
07/3/2025 5,0300 -0,59% 5,0300 5,1000 5,0000 52.169 263.384,62
06/3/2025 5,0600 -0,59% 5,0800 5,0800 5,0000 31.424 158.056,39
05/3/2025 5,0900 1,80% 5,0000 5,0900 5,0000 34.757 174.819,51
04/3/2025 5,0000 -1,57% 5,0400 5,0800 5,0000 33.353 167.955,02
28/2/2025 5,0800 -0,20% 5,0400 5,1000 4,9800 44.632 224.526,56
27/2/2025 5,0900 0,39% 5,0500 5,0900 4,9900 43.306 217.931,92
26/2/2025 5,0700 -0,78% 5,1200 5,1200 5,0500 27.873 141.640,72
25/2/2025 5,1100 -1,16% 5,1500 5,1500 5,0700 47.056 240.304,66
24/2/2025 5,1700 -1,90% 5,2300 5,2400 5,1300 44.579 230.490,95
21/2/2025 5,2700 1,74% 5,1900 5,2900 5,1800 32.851 171.047,29
20/2/2025 5,1800 -0,19% 5,2300 5,2300 5,1600 26.509 137.145,56
19/2/2025 5,1900 -0,57% 5,2700 5,2700 5,1500 55.342 289.173,21
18/2/2025 5,2200 -1,14% 5,2700 5,3000 5,2200 64.472 338.720,21
17/2/2025 5,2800 0,57% 5,2500 5,2900 5,2500 36.421 191.883,58
14/2/2025 5,2500 0,19% 5,2400 5,3000 5,2400 36.631 192.816,65
13/2/2025 5,2400 -1,13% 5,3400 5,3400 5,2400 67.824 359.802,28
12/2/2025 5,3000 0,00% 5,3400 5,3400 5,2400 68.165 360.921,97
11/2/2025 5,3000 1,15% 5,2300 5,3000 5,2300 36.236 190.552,08
10/2/2025 5,2400 -0,19% 5,2700 5,2700 5,2400 20.287 106.660,41
07/2/2025 5,2500 0,00% 5,2500 5,2700 5,2300 49.335 258.878,31
06/2/2025 5,2500 0,00% 5,2500 5,2700 5,2400 38.854 204.151,37
05/2/2025 5,2500 0,00% 5,2500 5,2600 5,2300 18.804 98.596,58
04/2/2025 5,2500 0,96% 5,2300 5,2800 5,2200 29.701 155.636,16
03/2/2025 5,2000 -1,89% 5,2000 5,2300 5,1100 93.352 483.211,98
31/1/2025 5,3000 1,34% 5,2200 5,3400 5,2200 32.856 173.703,53
30/1/2025 5,2300 -0,19% 5,2300 5,2400 5,2000 31.312 163.303,02
29/1/2025 5,2400 -1,13% 5,3000 5,3100 5,2200 24.744 130.291,31
28/1/2025 5,3000 0,19% 5,2500 5,3000 5,2100 41.491 217.672,78
27/1/2025 5,2900 -1,67% 5,3800 5,3800 5,2200 35.138 185.111,54
24/1/2025 5,3800 -0,37% 5,4000 5,4000 5,3400 24.646 132.183,58
23/1/2025 5,4000 0,75% 5,3800 5,4100 5,3700 49.409 266.832,53
22/1/2025 5,3600 1,13% 5,3000 5,4000 5,3000 69.437 371.901,92
21/1/2025 5,3000 1,73% 5,2100 5,3000 5,1600 55.932 291.006,78
20/1/2025 5,2100 -1,33% 5,2900 5,2900 5,2000 38.969 203.841,35
17/1/2025 5,2800 0,00% 5,2800 5,3000 5,2100 44.962 236.467,46
16/1/2025 5,2800 0,00% 5,3000 5,3800 5,2600 23.172 123.044,26
15/1/2025 5,2800 -0,19% 5,2900 5,3000 5,2500 36.683 193.533,33
14/1/2025 5,2900 -0,56% 5,3200 5,3400 5,2600 35.031 185.152,11
13/1/2025 5,3200 -1,66% 5,4000 5,4000 5,3000 28.268 150.592,51
10/1/2025 5,4100 0,19% 5,4400 5,5500 5,4100 154.720 847.258,73
09/1/2025 5,4000 0,93% 5,3500 5,4400 5,3100 68.964 371.398,32
08/1/2025 5,3500 -0,74% 5,4200 5,4200 5,3000 51.178 273.215,09
07/1/2025 5,3900 2,67% 5,2700 5,4400 5,2700 93.868 504.905,32
03/1/2025 5,2500 -0,57% 5,2900 5,2900 5,2100 39.725 208.888,84
02/1/2025 5,2800 0,57% 5,2500 5,3000 5,2500 40.126 211.566,33
31/12/2024 5,2500 -0,38% 5,2600 5,2600 5,2300 57.192 300.110,90
30/12/2024 5,2700 0,00% 5,2900 5,3100 5,2500 21.220 111.891,65
27/12/2024 5,2700 0,96% 5,2200 5,2700 5,2000 19.020 99.753,61
24/12/2024 5,2200 0,00% 5,2200 5,2500 5,1800 27.688 144.268,82
23/12/2024 5,2200 -0,38% 5,2200 5,2500 5,1800 27.688 144.268,82
20/12/2024 5,2400 0,77% 5,2200 5,2600 5,2000 16.590 86.779,62
19/12/2024 5,2000 1,17% 5,1400 5,2000 5,1300 42.157 217.331,20
18/12/2024 5,1400 -0,19% 5,1800 5,2300 5,1400 40.864 210.818,12
17/12/2024 5,1500 -0,58% 5,2400 5,2400 5,1500 34.719 179.943,66
16/12/2024 5,1800 -1,52% 5,2600 5,2700 5,1800 43.426 226.152,70
13/12/2024 5,2600 1,15% 5,2400 5,2600 5,2200 12.552 65.724,25
12/12/2024 5,2000 -0,95% 5,2600 5,2800 5,2000 47.008 246.151,14
11/12/2024 5,2500 0,00% 5,3200 5,3600 5,2000 132.577 701.195,43
10/12/2024 5,2500 0,19% 5,2300 5,2700 5,1700 63.607 333.240,60
09/12/2024 5,2400 0,00% 5,2300 5,2600 5,2100 28.371 148.682,34
06/12/2024 5,2400 0,58% 5,2600 5,3600 5,2200 247.536 1.299.636,38
05/12/2024 5,2100 0,39% 5,2400 5,2500 5,1900 242.527 1.268.111,55
04/12/2024 5,1900 -0,57% 5,2300 5,2500 5,1800 20.512 106.934,66
03/12/2024 5,2200 0,38% 5,2000 5,2600 5,1700 25.370 132.148,28
02/12/2024 5,2000 0,97% 5,1500 5,2700 5,1100 33.464 173.633,34
29/11/2024 5,1500 1,78% 5,0700 5,1800 5,0200 27.246 138.537,11
28/11/2024 5,0600 -0,20% 5,0700 5,1000 5,0400 14.703 74.475,05
27/11/2024 5,0700 -0,98% 5,1200 5,1300 5,0000 18.190 91.998,92
26/11/2024 5,1200 0,00% 5,1100 5,1200 5,1000 27.848 142.309,33
25/11/2024 5,1200 -0,19% 5,1300 5,1400 5,0700 22.719 115.976,02
22/11/2024 5,1300 0,59% 5,1000 5,1300 5,0200 12.821 64.901,06
21/11/2024 5,1000 2,00% 5,0100 5,1000 4,9500 24.720 123.277,66
20/11/2024 5,0000 0,81% 5,0500 5,0500 4,9800 21.062 105.209,48
19/11/2024 4,9600 -3,50% 5,1700 5,1700 4,8200 53.169 266.525,75
18/11/2024 5,1400 -1,72% 5,2000 5,2000 5,0700 29.573 151.884,95
15/11/2024 5,2300 -0,19% 5,2500 5,2500 5,1800 29.990 156.796,29
14/11/2024 5,2400 -0,76% 5,2800 5,2800 5,2400 31.736 166.655,50
13/11/2024 5,2800 1,34% 5,2100 5,2900 5,1800 31.428 164.423,61
12/11/2024 5,2100 -1,33% 5,2900 5,2900 5,2000 40.681 212.836,87
11/11/2024 5,2800 2,13% 5,2400 5,2800 5,2000 28.716 150.256,62
08/11/2024 5,1700 -0,96% 5,2400 5,2400 5,1500 37.146 193.048,57
07/11/2024 5,2200 -0,19% 5,2400 5,2400 5,1900 25.304 131.973,31
06/11/2024 5,2300 1,16% 5,2400 5,3300 5,2000 48.943 257.260,19
05/11/2024 5,1700 -0,19% 5,1800 5,1800 5,1200 21.261 109.704,87
04/11/2024 5,1800 -0,19% 5,1800 5,1800 5,1000 26.559 136.723,81
01/11/2024 5,1900 0,19% 5,2200 5,2200 5,1300 68.732 355.851,74
31/10/2024 5,1800 -0,77% 5,2200 5,2200 5,1200 32.653 168.795,08
30/10/2024 5,2200 -2,79% 5,3900 5,3900 5,1700 57.334 301.310,11
29/10/2024 5,3700 0,19% 5,3600 5,4800 5,3000 140.557 757.620,67
25/10/2024 5,3600 2,29% 5,2100 5,3600 5,1200 74.941 392.716,41
24/10/2024 5,2400 -1,13% 5,3000 5,3000 5,2000 14.278 75.019,75
23/10/2024 5,3000 1,92% 5,2700 5,3900 5,2500 62.590 332.222,53
22/10/2024 5,2000 -1,52% 5,3000 5,3000 5,1200 34.776 181.134,83
21/10/2024 5,2800 -0,38% 5,3200 5,3200 5,2500 37.081 196.127,15
18/10/2024 5,3000 0,00% 5,3400 5,4200 5,2800 29.444 156.255,55
17/10/2024 5,3000 -1,67% 5,4000 5,4200 5,3000 41.146 220.332,17
16/10/2024 5,3900 1,13% 5,3300 5,4500 5,3300 54.795 295.870,79
15/10/2024 5,3300 4,10% 5,1000 5,3300 5,1000 23.424 121.667,49
14/10/2024 5,1200 -0,39% 5,1500 5,1500 5,0900 36.488 186.710,26
11/10/2024 5,1400 0,39% 5,0900 5,1500 5,0900 40.654 208.484,37
10/10/2024 5,1200 -1,16% 5,2100 5,2100 5,0700 24.574 126.054,60
09/10/2024 5,1800 0,58% 5,1500 5,1800 5,0800 28.492 146.249,98
08/10/2024 5,1500 0,59% 5,1400 5,1500 5,0000 56.693 287.131,57
07/10/2024 5,1200 0,00% 5,1900 5,1900 5,1100 32.421 166.722,97