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

ΡΕΒΟΪΛ Α.Ε.Ε.Π. (ΡΕΒΟΙΛ)

1,7450€

0,0100 (0,58 %)
  • Άνοιγμα 1,7550
  • Υψηλό 1,7550
  • Χαμηλό 1,7000
  • Όγκος 7.351
  • Τζίρος 12.743 €
  • Πράξεις 29
  • Αγοραστές 1,7450 x 120
  • Πωλητές 1,7500 x 1.022
  • Κεφαλαιοποίηση 38.237.485 €
  • Υψηλό Εβδ. 1,7900
  • Υψηλό Μήνα 1,7900
  • Υψηλό 52 εβδ. 1,9800
  • Χαμηλό Εβδ. 1,7000
  • Χαμηλό Μήνα 1,6300
  • Χαμηλό 52 εβδ. 1,4000
  • Αρ. Μετοχών 21.912.599

Ιστορικά κλεισίματα μετοχής ρεβοιλ

/finance/exporthistorycloses?symbol=%CF%81%CE%B5%CE%B2%CE%BF%CE%B9%CE%BB&key=855979285
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1,7450 0,58% 1,7550 1,7550 1,7000 7.351 12.743,01
12/12/2025 1,7350 0,87% 1,7350 1,7400 1,7250 9.994 17.335,11
11/12/2025 1,7200 -1,15% 1,7200 1,7700 1,7000 7.213 12.389,87
10/12/2025 1,7400 -1,14% 1,7500 1,7650 1,7250 11.702 20.412,72
09/12/2025 1,7600 2,33% 1,7200 1,7900 1,7200 41.201 72.231,54
08/12/2025 1,7200 1,18% 1,7000 1,7200 1,6800 11.250 19.119,99
05/12/2025 1,7000 1,19% 1,6850 1,7000 1,6750 10.991 18.542,50
04/12/2025 1,6800 -0,59% 1,6900 1,7150 1,6550 10.704 18.031,30
03/12/2025 1,6900 1,20% 1,6500 1,6950 1,6500 13.200 22.194,50
02/12/2025 1,6700 -1,18% 1,6950 1,6950 1,6700 12.480 21.100,15
01/12/2025 1,6900 -0,59% 1,7100 1,7150 1,6700 11.300 19.112,00
28/11/2025 1,7000 0,00% 1,7000 1,7050 1,6750 7.265 12.286,78
27/11/2025 1,7000 0,00% 1,7200 1,7200 1,7000 10.532 17.919,40
26/11/2025 1,7000 1,49% 1,6700 1,7100 1,6700 10.458 17.811,80
25/11/2025 1,6750 -0,89% 1,7100 1,7100 1,6700 16.198 27.340,83
24/11/2025 1,6900 0,90% 1,6750 1,7150 1,6300 42.670 71.458,02
21/11/2025 1,6750 -2,05% 1,7100 1,7100 1,6750 13.700 23.139,08
20/11/2025 1,7100 1,18% 1,7000 1,7100 1,6900 23.020 39.162,95
19/11/2025 1,6900 0,00% 1,6600 1,7250 1,6600 16.255 27.756,85
18/11/2025 1,6900 0,60% 1,7050 1,7250 1,6700 50.691 86.322,19
17/11/2025 1,6800 -0,88% 1,6750 1,7150 1,6750 26.171 44.400,56
14/11/2025 1,6950 -0,29% 1,6750 1,7000 1,6750 12.698 21.435,26
13/11/2025 1,7000 0,29% 1,7000 1,7150 1,6800 36.602 62.310,20
12/11/2025 1,6950 0,30% 1,7150 1,7150 1,6700 13.450 22.606,55
11/11/2025 1,6900 -0,59% 1,7200 1,7200 1,6750 28.750 48.845,76
10/11/2025 1,7000 1,49% 1,6900 1,7100 1,6800 74.147 125.896,03
07/11/2025 1,6750 -0,89% 1,6900 1,6900 1,6500 10.500 17.538,66
06/11/2025 1,6900 1,20% 1,6800 1,6900 1,6400 35.135 58.610,45
05/11/2025 1,6700 -0,60% 1,6950 1,6950 1,6450 13.117 21.889,25
04/11/2025 1,6800 -0,59% 1,6950 1,6950 1,6800 10.729 18.042,19
03/11/2025 1,6900 -0,59% 1,7000 1,7100 1,6600 11.242 18.920,39
31/10/2025 1,7000 1,49% 1,6950 1,7300 1,6800 48.045 81.723,70
30/10/2025 1,6750 1,21% 1,6900 1,7000 1,6600 39.201 66.397,88
29/10/2025 1,6550 -2,65% 1,7250 1,7250 1,6550 19.720 33.116,11
27/10/2025 1,7000 0,00% 1,7000 1,7150 1,6900 10.998 18.703,24
24/10/2025 1,7000 1,80% 1,6700 1,7000 1,6200 30.532 51.102,50
23/10/2025 1,6700 4,70% 1,6000 1,6750 1,6000 25.641 41.934,13
22/10/2025 1,5950 -0,31% 1,6000 1,6100 1,5750 10.231 16.273,01
21/10/2025 1,6000 0,00% 1,6100 1,6150 1,5750 12.176 19.435,30
20/10/2025 1,6000 0,63% 1,5900 1,6150 1,5600 32.707 51.676,32
17/10/2025 1,5900 -0,31% 1,5900 1,6100 1,5500 21.048 33.391,00
16/10/2025 1,5950 0,95% 1,6100 1,6100 1,5700 23.008 36.559,44
15/10/2025 1,5800 -1,86% 1,6300 1,6300 1,5700 23.777 38.050,50
14/10/2025 1,6100 0,31% 1,6400 1,6400 1,5850 23.312 37.552,07
13/10/2025 1,6050 -2,13% 1,6550 1,6600 1,6050 16.710 27.395,48
10/10/2025 1,6400 0,00% 1,6400 1,6650 1,6400 13.225 21.887,30
09/10/2025 1,6400 0,00% 1,6550 1,6650 1,6200 26.623 43.965,44
08/10/2025 1,6400 0,61% 1,6500 1,6600 1,6400 14.762 24.410,72
07/10/2025 1,6300 0,62% 1,6300 1,6450 1,6200 11.599 18.979,52
06/10/2025 1,6200 -2,41% 1,6650 1,6700 1,5850 53.855 87.268,25
03/10/2025 1,6600 -2,64% 1,7200 1,7200 1,6350 84.465 140.107,85
02/10/2025 1,7050 -1,45% 1,7300 1,7300 1,6800 10.712 18.220,12
01/10/2025 1,7300 4,22% 1,6600 1,7300 1,6450 87.498 147.749,43
30/9/2025 1,6600 -1,78% 1,6950 1,6950 1,6500 13.492 22.514,03
29/9/2025 1,6900 1,81% 1,6950 1,7050 1,6500 13.725 23.011,78
26/9/2025 1,6600 -1,48% 1,6950 1,6950 1,6500 14.833 24.786,24
25/9/2025 1,6850 1,51% 1,6600 1,7050 1,6600 23.002 38.650,28
24/9/2025 1,6600 -1,48% 1,7050 1,7100 1,6600 14.934 25.191,90
23/9/2025 1,6850 -0,59% 1,6800 1,7200 1,6750 15.173 25.872,09
22/9/2025 1,6950 0,59% 1,7000 1,7000 1,6800 14.148 23.916,25
19/9/2025 1,6850 -0,30% 1,6900 1,7100 1,6700 13.809 23.367,69
18/9/2025 1,6900 -0,88% 1,7100 1,7450 1,6800 22.707 38.703,99
17/9/2025 1,7050 -3,67% 1,7750 1,7950 1,7050 33.651 58.076,52
16/9/2025 1,7700 -0,56% 1,7900 1,8150 1,7500 40.358 71.820,73
15/9/2025 1,7800 -6,32% 1,9200 1,9500 1,7500 185.164 341.804,15
12/9/2025 1,9000 10,79% 1,7150 1,9800 1,7000 198.945 375.888,99
11/9/2025 1,7150 1,48% 1,6950 1,7150 1,6850 13.130 22.276,20
10/9/2025 1,6900 0,60% 1,6950 1,7000 1,6450 11.890 19.828,27
09/9/2025 1,6800 -0,59% 1,6900 1,7000 1,6550 10.616 17.847,59
08/9/2025 1,6900 0,60% 1,6850 1,6900 1,6750 10.222 17.199,06
05/9/2025 1,6800 -0,30% 1,6850 1,6850 1,6750 10.185 17.138,82
04/9/2025 1,6850 0,00% 1,7000 1,7000 1,6500 15.911 26.722,05
03/9/2025 1,6850 1,51% 1,6850 1,6850 1,6500 11.403 18.986,92
02/9/2025 1,6600 -3,49% 1,7200 1,7200 1,6550 20.547 34.787,44
01/9/2025 1,7200 -0,29% 1,7450 1,7450 1,7000 11.058 18.938,06
29/8/2025 1,7250 -0,86% 1,7400 1,7500 1,7000 9.655 16.807,23
28/8/2025 1,7400 -0,57% 1,7700 1,7700 1,7100 20.038 34.808,43
27/8/2025 1,7500 1,16% 1,7500 1,7550 1,7400 18.144 31.741,16
26/8/2025 1,7300 -2,81% 1,7550 1,7700 1,7300 22.909 40.112,19
25/8/2025 1,7800 1,71% 1,7600 1,7800 1,7500 13.073 23.057,26
22/8/2025 1,7500 -1,69% 1,7800 1,7950 1,7300 28.946 50.851,59
21/8/2025 1,7800 0,00% 1,7850 1,7950 1,7500 26.480 46.796,15
20/8/2025 1,7800 0,56% 1,7750 1,7850 1,7550 17.291 30.655,57
19/8/2025 1,7700 1,14% 1,7450 1,7750 1,7450 14.203 25.007,88
18/8/2025 1,7500 -0,85% 1,7350 1,7650 1,7350 14.687 25.711,45
14/8/2025 1,7650 -0,84% 1,7800 1,7800 1,7400 26.181 45.853,88
13/8/2025 1,7800 -1,11% 1,8000 1,8050 1,7500 50.936 90.332,39
12/8/2025 1,8000 -0,55% 1,8400 1,8400 1,7800 23.804 42.851,21
11/8/2025 1,8100 0,56% 1,8000 1,8200 1,7750 32.150 58.030,76
08/8/2025 1,8000 1,12% 1,7800 1,8000 1,7800 20.049 35.921,30
07/8/2025 1,7800 0,85% 1,7700 1,8000 1,7600 33.003 58.724,13
06/8/2025 1,7650 1,73% 1,7300 1,7650 1,7100 23.075 40.216,87
05/8/2025 1,7350 -0,29% 1,7350 1,7500 1,7250 12.880 22.381,75
04/8/2025 1,7400 3,26% 1,6800 1,7400 1,6800 18.059 30.868,56
01/8/2025 1,6850 -0,88% 1,6900 1,7050 1,6650 18.182 30.622,34
31/7/2025 1,7000 0,29% 1,6850 1,7000 1,6750 8.290 13.993,10
30/7/2025 1,6950 -0,29% 1,6950 1,7250 1,6600 30.860 51.585,25
29/7/2025 1,7000 0,00% 1,7000 1,7250 1,6800 27.575 46.604,18
28/7/2025 1,7000 -0,87% 1,7150 1,7850 1,6800 46.235 80.296,46
25/7/2025 1,7150 0,29% 1,7000 1,7150 1,6800 18.496 31.214,45
24/7/2025 1,7100 -0,58% 1,7150 1,7400 1,6850 25.175 42.865,27
23/7/2025 1,7200 1,18% 1,6950 1,7250 1,6950 16.105 27.550,30
22/7/2025 1,7000 -1,73% 1,7250 1,7450 1,7000 17.131 29.418,40
21/7/2025 1,7300 1,17% 1,7050 1,7450 1,6800 32.186 55.271,79
18/7/2025 1,7100 0,29% 1,6900 1,7200 1,6800 18.795 31.909,12
17/7/2025 1,7050 0,00% 1,7100 1,7100 1,6800 15.247 25.784,14
16/7/2025 1,7050 -0,58% 1,7000 1,7300 1,6800 23.063 39.249,71
15/7/2025 1,7150 0,00% 1,7150 1,7150 1,6850 11.350 19.334,00
14/7/2025 1,7150 0,88% 1,7000 1,7150 1,6750 11.383 19.365,13
11/7/2025 1,7000 -2,58% 1,7400 1,7500 1,6900 18.974 32.321,15
10/7/2025 1,7450 1,45% 1,7250 1,7600 1,7050 4.245 7.374,93
09/7/2025 1,7200 -2,82% 1,7700 1,7700 1,7200 11.742 20.523,87
08/7/2025 1,7700 0,28% 1,7850 1,7850 1,7300 7.200 12.665,35
07/7/2025 1,7650 2,02% 1,7250 1,8250 1,7250 40.273 71.966,13
04/7/2025 1,7300 1,17% 1,7100 1,7350 1,7100 2.349 4.043,02
03/7/2025 1,7100 -0,29% 1,7050 1,7100 1,7000 2.409 4.107,80
02/7/2025 1,7150 -0,29% 1,6950 1,7300 1,6950 7.650 13.129,01
01/7/2025 1,7200 1,18% 1,7000 1,7250 1,7000 3.916 6.725,26
30/6/2025 1,7000 -0,87% 1,7350 1,7350 1,6950 2.800 4.787,60
27/6/2025 1,7150 -1,15% 1,7050 1,7400 1,7050 11.247 19.417,34
26/6/2025 1,7350 0,87% 1,7400 1,7500 1,7200 12.065 20.938,65
25/6/2025 1,7200 2,08% 1,6800 1,7250 1,6800 11.935 20.352,28
24/6/2025 1,6850 2,12% 1,6500 1,6850 1,6300 10.752 17.776,24
23/6/2025 1,6500 1,23% 1,6250 1,6500 1,6150 9.391 15.303,87
20/6/2025 1,6300 0,31% 1,6250 1,6350 1,5900 11.792 19.165,73
19/6/2025 1,6250 0,93% 1,5700 1,6300 1,5700 14.889 23.848,58
18/6/2025 1,6100 0,94% 1,5900 1,6250 1,5900 7.136 11.461,02
17/6/2025 1,5950 -5,06% 1,6750 1,6850 1,5900 32.367 52.463,94
16/6/2025 1,6800 -2,04% 1,7000 1,7000 1,6800 14.305 24.185,25
13/6/2025 1,7150 -1,44% 1,7000 1,7150 1,6750 24.267 41.172,55
12/6/2025 1,7400 -0,57% 1,7500 1,7600 1,7000 24.699 42.708,81
11/6/2025 1,7500 6,06% 1,6500 1,7800 1,6350 47.337 79.568,52
10/6/2025 1,6500 0,61% 1,6500 1,6500 1,6300 11.983 19.641,45
06/6/2025 1,6400 0,00% 1,6400 1,6400 1,6000 11.012 17.914,08
05/6/2025 1,6400 0,61% 1,6200 1,6400 1,6000 11.692 18.934,23
04/6/2025 1,6300 -0,61% 1,6450 1,6450 1,6150 8.088 13.208,04
03/6/2025 1,6400 0,92% 1,6250 1,6450 1,6100 10.159 16.585,76
02/6/2025 1,6250 -0,31% 1,6500 1,6500 1,6000 8.220 13.338,14
30/5/2025 1,6300 1,87% 1,6000 1,6300 1,5800 6.305 10.089,98
29/5/2025 1,6000 0,00% 1,6000 1,6450 1,6000 12.760 20.617,50
28/5/2025 1,6000 -1,23% 1,6450 1,6600 1,6000 11.994 19.428,16
27/5/2025 1,6200 -2,11% 1,6400 1,6600 1,6100 13.175 21.465,33
26/5/2025 1,6550 1,22% 1,6350 1,6600 1,6350 10.734 17.676,78
23/5/2025 1,6350 -0,61% 1,6650 1,6650 1,5900 12.680 20.671,25
22/5/2025 1,6450 -0,90% 1,6600 1,6600 1,6250 11.261 18.536,38
21/5/2025 1,6600 2,47% 1,6200 1,6750 1,6000 21.091 34.572,64
20/5/2025 1,6200 2,53% 1,5900 1,6200 1,5750 13.266 21.129,15
19/5/2025 1,5800 -1,56% 1,6300 1,6300 1,5450 22.130 34.822,93
16/5/2025 1,6050 -1,23% 1,6250 1,6250 1,5800 22.999 36.637,94
15/5/2025 1,6250 0,00% 1,6350 1,6350 1,5900 11.068 17.876,68
14/5/2025 1,6250 -0,31% 1,6100 1,6300 1,6000 16.298 26.346,82
13/5/2025 1,6300 -0,31% 1,6300 1,6300 1,6100 12.216 19.812,47
12/5/2025 1,6350 0,62% 1,6450 1,6450 1,6150 10.604 17.312,22
09/5/2025 1,6250 0,00% 1,6250 1,6250 1,6050 12.848 20.744,70
08/5/2025 1,6250 0,31% 1,6200 1,6300 1,6000 10.897 17.609,43
07/5/2025 1,6200 -0,61% 1,6250 1,6300 1,6200 5.269 8.561,98
06/5/2025 1,6300 0,00% 1,6300 1,6300 1,5900 10.328 16.777,39
05/5/2025 1,6300 1,24% 1,6250 1,6300 1,5700 20.886 33.765,06
02/5/2025 1,6100 -0,92% 1,6050 1,6400 1,5800 11.304 18.317,55
30/4/2025 1,6250 -0,91% 1,6400 1,6500 1,6000 11.367 18.448,84
29/4/2025 1,6400 -0,61% 1,6400 1,6450 1,6200 11.004 17.928,98
28/4/2025 1,6500 0,61% 1,6500 1,6700 1,6350 16.255 26.955,64
25/4/2025 1,6400 0,61% 1,6350 1,6500 1,6050 10.369 16.962,01
24/4/2025 1,6300 0,93% 1,6150 1,6350 1,5850 11.540 18.661,82
23/4/2025 1,6150 -0,31% 1,6500 1,6500 1,5600 12.003 19.188,97
22/4/2025 1,6200 2,53% 1,6050 1,6300 1,5950 12.409 19.838,80
17/4/2025 1,5800 -1,56% 1,6100 1,6300 1,5500 18.548 29.572,48
16/4/2025 1,6050 1,58% 1,5950 1,6250 1,5800 11.923 19.044,44
15/4/2025 1,5800 0,64% 1,5900 1,6000 1,5450 15.416 24.269,37
14/4/2025 1,5700 1,29% 1,5500 1,5950 1,5500 10.140 15.884,25
11/4/2025 1,5500 0,65% 1,5700 1,5850 1,5400 11.572 17.863,26
10/4/2025 1,5400 0,00% 1,5800 1,5800 1,5150 18.991 29.330,30
09/4/2025 1,5400 -2,84% 1,5250 1,5600 1,5200 10.072 15.481,21
08/4/2025 1,5850 10,84% 1,4850 1,5850 1,4800 11.457 17.177,48
07/4/2025 1,4300 -10,06% 1,5200 1,5400 1,4000 37.886 55.789,90
04/4/2025 1,5900 -2,75% 1,6100 1,6100 1,5550 14.271 22.461,35
03/4/2025 1,6350 -0,30% 1,6400 1,6400 1,6150 11.889 19.404,45
02/4/2025 1,6400 0,61% 1,6500 1,6550 1,6100 10.975 17.880,03
01/4/2025 1,6300 -0,61% 1,6450 1,6650 1,6200 14.200 23.351,65
31/3/2025 1,6400 -2,67% 1,6750 1,6750 1,6300 15.291 25.133,33
28/3/2025 1,6850 0,30% 1,6800 1,6950 1,6450 11.252 18.900,83
27/3/2025 1,6800 1,20% 1,6600 1,6800 1,6550 12.111 20.145,22
26/3/2025 1,6600 1,53% 1,6550 1,6700 1,6200 10.330 17.066,25
24/3/2025 1,6350 -0,61% 1,6650 1,6800 1,6250 13.485 22.321,02
21/3/2025 1,6450 0,30% 1,6400 1,6650 1,6200 13.071 21.462,81
20/3/2025 1,6400 -2,67% 1,7000 1,7000 1,6400 23.453 38.688,60
19/3/2025 1,6850 0,00% 1,7100 1,7100 1,6600 18.356 30.828,21
18/3/2025 1,6850 0,00% 1,6900 1,7150 1,6650 11.649 19.647,85
17/3/2025 1,6850 -0,30% 1,7200 1,7200 1,6400 8.800 14.814,00
14/3/2025 1,6900 1,81% 1,6700 1,7300 1,6450 11.492 19.330,37
13/3/2025 1,6600 0,61% 1,6550 1,6750 1,6550 10.880 18.124,95
12/3/2025 1,6500 0,30% 1,6900 1,6900 1,6500 11.616 19.352,90
11/3/2025 1,6450 -1,79% 1,6850 1,7000 1,6400 21.141 35.577,11
10/3/2025 1,6750 -1,47% 1,7000 1,7000 1,6500 11.537 19.299,28
07/3/2025 1,7000 1,49% 1,6850 1,7000 1,6800 13.057 22.121,14
06/3/2025 1,6750 -0,89% 1,6950 1,7000 1,6550 12.703 21.386,11
05/3/2025 1,6900 -0,59% 1,7000 1,7050 1,6700 10.366 17.462,03
04/3/2025 1,7000 0,00% 1,7300 1,7300 1,6750 9.461 16.077,48
28/2/2025 1,7000 0,89% 1,6850 1,7000 1,6750 12.164 20.612,78
27/2/2025 1,6850 -0,30% 1,6950 1,6950 1,6550 10.677 17.961,60
26/2/2025 1,6900 -1,46% 1,7450 1,7500 1,6550 10.813 18.376,23
25/2/2025 1,7150 0,29% 1,7150 1,7300 1,7100 14.400 24.700,25
24/2/2025 1,7100 -2,56% 1,7700 1,7700 1,7050 10.612 18.355,98
21/2/2025 1,7550 -0,28% 1,7650 1,7650 1,7200 11.582 20.210,61
20/2/2025 1,7600 -0,85% 1,7700 1,7750 1,7450 15.028 26.405,90
19/2/2025 1,7750 1,43% 1,7500 1,7900 1,7450 47.896 84.367,27
18/2/2025 1,7500 3,55% 1,6800 1,7500 1,6800 65.833 112.940,27
17/2/2025 1,6900 0,00% 1,6800 1,7100 1,6700 27.250 46.331,40
14/2/2025 1,6900 -0,88% 1,6900 1,7100 1,6800 13.519 22.891,40
13/2/2025 1,7050 1,19% 1,7050 1,7100 1,6850 11.262 19.120,76
12/2/2025 1,6850 -0,88% 1,7100 1,7100 1,6600 12.597 21.302,50
11/2/2025 1,7000 0,00% 1,7050 1,7050 1,6550 10.944 18.459,21
10/2/2025 1,7000 0,29% 1,7050 1,7050 1,6700 11.087 18.739,29
07/2/2025 1,6950 0,59% 1,6950 1,7000 1,6800 11.177 18.918,40
06/2/2025 1,6850 1,51% 1,6800 1,7000 1,6700 11.305 19.037,77
05/2/2025 1,6600 0,30% 1,6700 1,6750 1,6500 8.550 14.216,50
04/2/2025 1,6550 0,91% 1,6600 1,6800 1,6400 12.090 20.006,43
03/2/2025 1,6400 -2,96% 1,6650 1,6700 1,6300 10.707 17.640,40
31/1/2025 1,6900 -0,29% 1,6950 1,7050 1,6700 10.634 17.948,13
30/1/2025 1,6950 0,59% 1,6850 1,6950 1,6600 17.920 30.006,97
29/1/2025 1,6850 -0,88% 1,7150 1,7150 1,6600 15.841 26.565,90
28/1/2025 1,7000 -0,58% 1,7150 1,7150 1,6750 10.857 18.490,99
27/1/2025 1,7100 -0,58% 1,6750 1,7200 1,6700 10.221 17.386,77
24/1/2025 1,7200 4,56% 1,6700 1,7300 1,6600 22.443 38.116,73
23/1/2025 1,6450 -0,60% 1,6900 1,6900 1,6400 60.493 99.771,38
22/1/2025 1,6550 -1,19% 1,6750 1,6750 1,6500 11.943 19.918,53
21/1/2025 1,6750 1,52% 1,6500 1,6900 1,6500 10.277 17.173,78
20/1/2025 1,6500 -3,23% 1,7350 1,7350 1,6500 17.269 28.858,63
17/1/2025 1,7050 0,59% 1,7050 1,7250 1,6550 12.538 21.068,98
16/1/2025 1,6950 0,00% 1,7150 1,7200 1,6900 10.631 18.161,50
15/1/2025 1,6950 0,59% 1,7050 1,7050 1,6750 10.334 17.484,16
14/1/2025 1,6850 -0,88% 1,7150 1,7300 1,6850 10.598 18.177,84
13/1/2025 1,7000 -1,73% 1,7450 1,7500 1,6700 14.474 24.580,70
10/1/2025 1,7300 -0,57% 1,7450 1,7850 1,7300 26.226 45.726,09
09/1/2025 1,7400 0,00% 1,7500 1,7550 1,7200 17.502 30.460,73
08/1/2025 1,7400 -0,57% 1,7450 1,7500 1,7000 10.216 17.703,85
07/1/2025 1,7500 1,45% 1,7250 1,7500 1,7100 13.974 24.179,89
03/1/2025 1,7250 -0,29% 1,7250 1,7250 1,7000 11.505 19.721,11
02/1/2025 1,7300 0,87% 1,7250 1,7350 1,7000 12.954 22.292,65
31/12/2024 1,7150 0,00% 1,7300 1,7300 1,7000 11.074 19.056,51
30/12/2024 1,7150 1,48% 1,7050 1,7300 1,6900 11.707 19.984,52
27/12/2024 1,6900 -3,43% 1,7600 1,7600 1,6900 9.413 16.053,47
24/12/2024 1,7500 0,00% 1,7350 1,7500 1,7100 2.865 4.980,03
23/12/2024 1,7500 2,34% 1,7350 1,7500 1,7100 2.865 4.980,03
20/12/2024 1,7100 0,00% 1,7400 1,7400 1,6650 11.343 19.218,53
19/12/2024 1,7100 -1,16% 1,7300 1,7300 1,6800 11.268 19.119,65
18/12/2024 1,7300 -0,29% 1,7350 1,7550 1,7150 11.465 19.921,42
17/12/2024 1,7350 3,89% 1,6850 1,7400 1,6800 29.642 50.812,98
16/12/2024 1,6700 -2,05% 1,7050 1,7050 1,6300 18.170 30.044,18
13/12/2024 1,7050 5,57% 1,6250 1,7050 1,6150 20.446 34.255,86
12/12/2024 1,6150 -0,31% 1,6250 1,6300 1,6000 10.361 16.742,93
11/12/2024 1,6200 0,93% 1,6150 1,6400 1,5900 15.356 24.671,63
10/12/2024 1,6050 -2,73% 1,6400 1,6550 1,6050 13.011 21.257,94
09/12/2024 1,6500 0,00% 1,6500 1,6750 1,6400 10.252 16.942,07
06/12/2024 1,6500 3,12% 1,5950 1,6500 1,5950 34.575 55.460,56
05/12/2024 1,6000 1,27% 1,5750 1,6000 1,5500 17.938 28.291,23
04/12/2024 1,5800 0,00% 1,5800 1,5800 1,5500 11.320 17.728,86
03/12/2024 1,5800 0,00% 1,5550 1,6000 1,5550 10.968 17.333,60
02/12/2024 1,5800 0,64% 1,5700 1,5900 1,5350 10.930 17.232,31
29/11/2024 1,5700 0,00% 1,5650 1,5700 1,5500 11.647 18.132,13
28/11/2024 1,5700 1,95% 1,5350 1,5700 1,5250 25.722 39.748,71
27/11/2024 1,5400 -1,91% 1,5450 1,5800 1,5300 14.840 22.981,76
26/11/2024 1,5700 0,00% 1,5750 1,5800 1,5500 10.789 16.882,27
25/11/2024 1,5700 -1,57% 1,5950 1,6000 1,5400 11.770 18.428,37
22/11/2024 1,5950 0,95% 1,5350 1,6000 1,5350 12.284 19.489,27
21/11/2024 1,5800 0,00% 1,5800 1,5800 1,5300 11.412 17.770,96
20/11/2024 1,5800 3,61% 1,5650 1,6000 1,5300 10.242 16.100,50
19/11/2024 1,5250 -6,15% 1,6000 1,6350 1,5100 28.009 43.200,85
18/11/2024 1,6250 -1,52% 1,6100 1,6250 1,6000 10.561 17.007,64
15/11/2024 1,6500 0,61% 1,6450 1,6500 1,6000 12.720 20.714,54
14/11/2024 1,6400 0,31% 1,6500 1,6500 1,6350 10.250 16.854,25
13/11/2024 1,6350 1,55% 1,6100 1,6500 1,6000 10.245 16.532,35
12/11/2024 1,6100 0,31% 1,6100 1,6450 1,5900 9.007 14.521,22
11/11/2024 1,6050 -1,23% 1,6500 1,6500 1,6050 2.600 4.204,02
08/11/2024 1,6250 -0,91% 1,6500 1,6500 1,5950 3.281 5.329,28
07/11/2024 1,6400 0,61% 1,6400 1,6400 1,5950 7.559 12.265,76
06/11/2024 1,6300 0,62% 1,6550 1,6550 1,6100 8.371 13.682,81
05/11/2024 1,6200 -0,92% 1,6600 1,6700 1,6200 10.400 17.141,06
04/11/2024 1,6350 0,31% 1,6050 1,6400 1,6050 3.512 5.737,52
01/11/2024 1,6300 1,87% 1,6100 1,6500 1,6000 8.596 13.990,04
31/10/2024 1,6000 1,91% 1,5700 1,6150 1,5700 7.423 11.846,75
30/10/2024 1,5700 -5,14% 1,6600 1,6600 1,5700 10.927 17.563,69
29/10/2024 1,6550 3,44% 1,6000 1,6650 1,6000 6.449 10.661,81
25/10/2024 1,6000 0,31% 1,6400 1,6650 1,5750 4.057 6.560,77
24/10/2024 1,5950 -0,93% 1,6200 1,6300 1,5900 4.772 7.640,16
23/10/2024 1,6100 -2,42% 1,6700 1,6750 1,6100 10.032 16.365,65
22/10/2024 1,6500 -3,79% 1,7300 1,7350 1,6500 12.185 20.484,42
21/10/2024 1,7150 -0,87% 1,7200 1,7450 1,7000 10.064 17.241,61
18/10/2024 1,7300 1,76% 1,7150 1,7350 1,7100 10.985 18.919,39
17/10/2024 1,7000 3,03% 1,6850 1,7100 1,6400 10.269 17.063,82
16/10/2024 1,6500 -2,08% 1,7250 1,7300 1,6500 24.982 42.129,33
15/10/2024 1,6850 -0,88% 1,7200 1,7200 1,6850 1.790 3.029,50
14/10/2024 1,7000 0,00% 1,7500 1,7600 1,7000 11.856 20.651,31
11/10/2024 1,7000 2,41% 1,6600 1,7000 1,6100 12.262 20.019,34
10/10/2024 1,6600 -0,30% 1,6800 1,6800 1,6100 17.594 28.887,71
09/10/2024 1,6650 -0,30% 1,6950 1,6950 1,6350 12.540 20.812,68
08/10/2024 1,6700 -2,62% 1,7150 1,7150 1,6500 11.281 18.919,13
07/10/2024 1,7150 -0,29% 1,7450 1,7450 1,7000 7.932 13.628,90
04/10/2024 1,7200 -1,99% 1,7550 1,7650 1,7000 13.049 22.438,66
03/10/2024 1,7550 0,00% 1,7400 1,7750 1,7350 6.833 11.972,42