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

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

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

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

4.107,31

-41,18 (-0,99 %)
  • Άνοιγμα 4.137,15
  • Υψηλό 4.137,23
  • Χαμηλό 4.106,06
  • Όγκος 97.946.038
  • Τζίρος 438.293.321 €
  • Πράξεις 55.152
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση €
  • Υψηλό Εβδ. 4.148,49
  • Υψηλό Μήνα 4.150,20
  • Υψηλό 52 εβδ. 4.154,46
  • Χαμηλό Εβδ. 4.107,31
  • Χαμηλό Μήνα 4.002,03
  • Χαμηλό 52 εβδ. 2.740,09

Ιστορικά κλεισίματα μετοχής σαγδ

/finance/exporthistorycloses?symbol=%CF%83%CE%B1%CE%B3%CE%B4&key=1569883403
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 4107,3101 -0,99% 4137,1499 4137,2300 4106,0601 97.946.038 438.293.321,64
15/12/2025 4148,4902 0,15% 4137,3799 4150,5698 4125,8101 32.656.330 194.960.544,88
12/12/2025 4142,1499 -0,08% 4153,3398 4160,3198 4129,2700 20.676.155 159.797.472,44
11/12/2025 4145,3100 0,82% 4107,5000 4146,4400 4107,5000 23.587.101 184.394.457,21
10/12/2025 4111,4399 -0,05% 4112,0601 4115,8599 4089,8401 22.012.715 158.985.859,50
09/12/2025 4113,6602 -0,88% 4146,1499 4149,1001 4102,0698 34.525.493 219.894.675,93
08/12/2025 4150,2002 0,17% 4140,4102 4158,7798 4130,3701 31.255.334 250.750.719,38
05/12/2025 4143,1802 0,67% 4122,6401 4143,1899 4122,5000 24.692.006 172.554.749,83
04/12/2025 4115,4302 0,20% 4126,6001 4127,8999 4088,9299 24.025.282 165.699.431,44
03/12/2025 4107,3901 -1,01% 4153,8901 4154,1401 4107,3901 34.223.706 217.575.855,03
02/12/2025 4149,3701 0,41% 4133,6299 4161,9502 4133,6299 36.668.567 218.299.457,73
01/12/2025 4132,5898 0,90% 4102,6602 4132,5898 4090,9399 27.036.838 156.345.150,47
28/11/2025 4095,7100 -0,79% 4129,5298 4131,1499 4095,1499 30.315.835 149.060.737,59
27/11/2025 4128,4302 -0,34% 4135,7202 4152,1802 4115,5000 23.490.550 127.483.980,89
26/11/2025 4142,3799 0,94% 4118,8501 4142,4199 4106,0601 75.561.083 306.010.053,99
25/11/2025 4103,6699 1,05% 4070,4099 4121,6499 4055,2600 27.085.855 220.916.674,05
24/11/2025 4060,8300 0,18% 4065,1000 4086,9100 4043,7500 70.659.830 871.046.461,66
21/11/2025 4053,5000 0,26% 3997,1001 4053,5000 3984,2900 26.096.095 198.147.123,60
20/11/2025 4042,9700 1,02% 4026,6799 4042,9700 4003,4099 26.737.289 201.325.756,17
19/11/2025 4002,0300 1,15% 3955,5200 4002,2600 3955,5200 42.482.630 238.759.242,77
18/11/2025 3956,7000 -2,09% 4001,0000 4001,0000 3955,3999 52.031.874 245.533.012,72
17/11/2025 4041,2400 -0,19% 4071,4399 4084,4199 4039,7200 20.627.123 142.803.341,02
14/11/2025 4048,8601 -0,75% 4052,4800 4068,8101 4033,1899 30.142.150 203.409.779,89
13/11/2025 4079,4900 1,04% 4055,3999 4095,8999 4045,5400 37.238.804 250.029.520,23
12/11/2025 4037,4399 1,44% 3998,8701 4040,5500 3998,8701 42.625.779 248.584.841,95
11/11/2025 3980,1499 0,44% 3975,5500 3992,8301 3972,4600 28.672.376 193.349.955,32
10/11/2025 3962,6001 1,63% 3929,3899 3975,1299 3929,3899 39.635.377 249.786.116,20
07/11/2025 3898,9900 -0,58% 3932,9399 3939,2700 3869,0801 40.588.529 253.131.327,14
06/11/2025 3921,5400 -0,65% 3942,0901 3942,0901 3911,4600 40.658.813 277.820.096,58
05/11/2025 3947,3601 0,05% 3934,8201 3952,6499 3912,2400 29.366.741 196.388.205,26
04/11/2025 3945,5400 -0,50% 3941,2100 3945,5400 3906,6201 31.746.923 197.306.876,32
03/11/2025 3965,5500 1,58% 3916,4800 3973,6201 3916,4800 35.927.506 224.234.400,25
31/10/2025 3903,8799 -0,50% 3936,2900 3936,2900 3869,6599 53.160.257 346.421.378,85
30/10/2025 3923,4500 -1,00% 3965,7100 3972,4900 3918,0901 27.455.081 185.921.007,41
29/10/2025 3963,0801 1,13% 3925,7900 3969,4700 3925,7900 41.455.635 290.612.490,60
27/10/2025 3918,9700 -0,42% 3951,7000 3962,7400 3912,7100 29.698.608 173.021.193,30
24/10/2025 3935,6101 -1,32% 4001,6799 4001,6799 3935,6101 43.779.455 226.870.515,00
23/10/2025 3988,3799 0,22% 3983,5100 3999,7500 3959,2300 35.170.781 203.994.709,41
22/10/2025 3979,7500 0,73% 3964,8999 3987,9099 3954,7500 30.265.275 199.930.965,94
21/10/2025 3950,9399 1,15% 3902,6101 3968,3501 3897,3799 36.277.627 235.570.396,46
20/10/2025 3905,9099 0,44% 3932,1899 3958,7900 3893,5400 44.447.444 228.612.717,83
17/10/2025 3888,8601 -1,30% 3891,7400 3894,4299 3812,6799 69.291.930 434.775.886,55
16/10/2025 3940,1899 -1,57% 3998,3899 4009,3101 3904,2900 51.798.926 314.785.218,62
15/10/2025 4002,9000 -0,54% 4036,6700 4059,8800 3998,3900 35.995.029 246.666.738,93
14/10/2025 4024,5400 -1,45% 4075,4900 4077,0701 4018,4800 46.305.896 315.253.983,32
13/10/2025 4083,8401 -1,09% 4118,0801 4146,5898 4079,8799 46.887.131 247.350.765,97
10/10/2025 4128,7798 0,58% 4105,7100 4129,1299 4087,5000 46.344.847 233.924.109,60
09/10/2025 4105,1299 0,69% 4083,0200 4118,5200 4065,3799 70.990.966 272.607.540,60
08/10/2025 4076,8401 0,68% 4053,1899 4105,7300 4053,1899 41.666.527 232.127.708,52
07/10/2025 4049,4700 0,81% 4012,7300 4054,5700 4002,6000 38.213.297 192.642.003,54
06/10/2025 4017,1299 -1,14% 4068,1399 4074,4399 4010,3000 31.497.356 181.649.520,35
03/10/2025 4063,3701 0,95% 4023,5300 4086,2700 4019,4099 37.175.221 205.736.129,46
02/10/2025 4025,3101 0,04% 4026,4900 4049,3999 4024,2300 36.248.628 189.329.558,86
01/10/2025 4023,5901 1,09% 3974,5400 4026,3301 3964,0601 38.951.931 213.770.842,19
30/9/2025 3980,2400 -0,01% 3981,8601 3984,8799 3952,0601 77.984.392 357.914.004,62
29/9/2025 3980,6899 0,13% 3987,5901 4016,1101 3977,0601 23.183.677 159.201.535,26
26/9/2025 3975,5100 -0,17% 3985,0300 3987,1899 3955,1299 32.988.419 212.227.924,90
25/9/2025 3982,1699 -1,44% 4023,0500 4023,0500 3978,6001 61.533.645 364.340.639,81
24/9/2025 4040,3601 0,11% 4032,3701 4040,3601 4014,3401 39.588.536 221.772.494,71
23/9/2025 4035,8000 1,00% 4005,8101 4052,3999 4004,2000 31.824.999 204.987.557,57
22/9/2025 3995,8899 0,69% 3967,6799 3998,3101 3951,6101 32.978.992 188.394.121,26
19/9/2025 3968,3401 0,17% 3980,0200 3980,0200 3957,7900 65.928.210 461.410.374,14
18/9/2025 3961,6499 0,39% 3959,7100 3975,4800 3955,9199 27.503.546 176.710.575,39
17/9/2025 3946,4500 -0,69% 3973,7200 3980,1699 3927,0901 44.567.138 254.191.259,89
16/9/2025 3973,7300 -1,18% 4019,3501 4019,3501 3973,6899 27.299.474 178.079.041,06
15/9/2025 4021,3000 -0,25% 4036,1899 4042,8701 4012,3401 27.337.445 157.620.521,57
12/9/2025 4031,3999 1,10% 3998,7400 4031,4900 3995,5300 32.977.684 213.522.243,82
11/9/2025 3987,5601 0,43% 3970,6201 3995,1899 3961,1899 32.304.430 192.691.604,31
10/9/2025 3970,3101 0,84% 3939,4099 3970,3101 3939,4099 31.371.209 195.691.425,87
09/9/2025 3937,3601 -0,14% 3953,0400 3966,9800 3930,3501 38.941.237 228.440.342,72
08/9/2025 3942,8100 -0,28% 3968,0000 3975,1800 3918,1200 25.574.850 157.322.411,25
05/9/2025 3953,7800 -0,47% 3978,0000 3986,2400 3931,1299 26.652.958 154.797.908,11
04/9/2025 3972,2600 0,02% 3983,8501 3986,7900 3950,1499 50.824.958 335.539.961,29
03/9/2025 3971,6001 1,51% 3917,6499 3975,9199 3896,3301 27.280.110 164.052.841,31
02/9/2025 3912,3601 -1,44% 3968,3301 3978,7300 3899,8201 28.919.801 177.066.566,39
01/9/2025 3969,6599 0,48% 3962,2800 3996,2200 3946,3799 26.311.717 132.580.411,71
29/8/2025 3950,8600 -1,06% 3989,9800 3998,2500 3949,2600 37.432.957 193.448.872,35
28/8/2025 3993,0200 -1,28% 4054,2600 4058,3601 3955,7000 34.848.905 211.745.069,30
27/8/2025 4044,7600 -0,33% 4059,5100 4086,3800 4027,3400 40.306.748 218.668.640,14
26/8/2025 4058,1000 -1,87% 4112,9100 4112,9100 4032,8100 78.378.867 451.043.044,23
25/8/2025 4135,3600 0,59% 4121,3600 4156,6300 4117,1100 72.446.163 343.749.194,86
22/8/2025 4111,1400 0,33% 4110,5700 4120,8000 4100,7700 31.936.602 176.877.586,70
21/8/2025 4097,7500 -0,00% 4094,1001 4114,0000 4086,0200 29.805.989 167.754.601,04
20/8/2025 4097,8701 0,06% 4085,3701 4107,5298 4070,8301 28.260.588 181.017.741,70
19/8/2025 4095,3799 0,17% 4088,1699 4113,9399 4082,9900 39.138.530 212.317.600,54
18/8/2025 4088,2900 -1,59% 4155,5601 4167,5601 4081,7400 37.080.629 219.418.027,07
14/8/2025 4154,4600 0,12% 4150,3301 4172,2500 4143,1001 29.214.291 182.797.842,44
13/8/2025 4149,6300 0,67% 4130,0300 4152,5700 4109,9700 26.927.122 182.743.451,36
12/8/2025 4122,1800 0,16% 4124,2600 4145,5000 4107,7500 31.132.679 200.663.738,88
11/8/2025 4115,4900 1,74% 4050,6800 4115,5200 4050,6800 30.867.304 197.378.352,91
08/8/2025 4044,9300 0,13% 4038,6500 4057,9100 4026,0400 27.329.037 175.191.718,27
07/8/2025 4039,6200 1,38% 3988,0400 4044,8500 3984,0600 33.183.503 233.207.041,29
06/8/2025 3984,8000 0,23% 3973,7100 3984,8000 3932,4900 38.647.198 266.268.915,55
05/8/2025 3975,6200 1,43% 3932,2100 3975,6400 3919,5500 39.949.837 246.060.945,04
04/8/2025 3919,5600 2,36% 3839,5100 3919,8300 3839,5100 45.195.874 231.257.335,79
01/8/2025 3829,1300 -1,73% 3878,4700 3878,4700 3806,5600 56.710.935 317.437.439,25
31/7/2025 3896,6599 0,89% 3869,3401 3897,8899 3858,0300 36.290.147 236.535.232,92
30/7/2025 3862,1699 0,07% 3864,7800 3864,7800 3836,3701 34.431.308 196.166.092,40
29/7/2025 3859,4000 1,30% 3812,6000 3859,4000 3812,2900 26.822.629 162.143.654,18
28/7/2025 3809,7000 -0,94% 3879,3799 3883,9900 3809,6799 25.064.148 148.891.072,26
25/7/2025 3846,0300 -0,08% 3847,8601 3862,1799 3819,9199 26.652.305 146.887.825,72
24/7/2025 3849,0100 0,16% 3864,3201 3877,3899 3843,0701 34.657.446 183.314.020,15
23/7/2025 3842,7100 0,57% 3837,3600 3884,6100 3831,2900 50.974.808 262.869.891,55
22/7/2025 3820,8601 -1,28% 3847,0400 3847,0400 3805,7200 35.460.101 195.052.438,10
18/7/2025 3870,5300 0,18% 3871,4299 3881,0400 3859,1201 34.034.612 188.028.091,43
17/7/2025 3863,7100 1,20% 3820,8701 3869,2700 3820,8701 48.315.530 267.645.872,71
16/7/2025 3817,9099 -0,12% 3823,3999 3835,1299 3805,6001 38.014.925 220.772.497,29
15/7/2025 3822,4700 0,38% 3823,7100 3836,3701 3810,8799 42.244.319 253.492.106,80
14/7/2025 3808,0100 -0,34% 3796,8501 3809,4199 3778,5200 33.738.186 206.549.942,54
11/7/2025 3820,9900 -0,44% 3830,6799 3830,6799 3809,6599 35.802.040 194.091.435,81
10/7/2025 3837,6899 0,34% 3821,4099 3846,2900 3821,4099 41.831.519 262.304.755,36
09/7/2025 3824,5801 0,78% 3800,1399 3842,3501 3788,4399 50.639.439 286.347.507,74
08/7/2025 3795,0300 1,44% 3738,1699 3795,0300 3732,4800 59.897.881 315.616.076,62
07/7/2025 3741,1201 0,06% 3736,3101 3748,3601 3716,4099 24.656.605 142.385.260,07
04/7/2025 3738,9199 0,15% 3728,1299 3746,8501 3717,5300 32.035.681 175.600.173,14
03/7/2025 3733,3701 1,34% 3697,7100 3733,5100 3688,6299 47.020.871 244.206.327,92
02/7/2025 3683,8301 0,55% 3673,6299 3689,9199 3662,5200 63.733.308 300.511.553,94
01/7/2025 3663,5900 0,92% 3643,2300 3668,7600 3625,6600 48.326.400 248.389.319,87
30/6/2025 3630,3701 -0,28% 3659,6899 3659,9900 3623,2500 33.005.183 211.405.862,74
27/6/2025 3640,6001 -0,30% 3663,0901 3674,8701 3629,5300 23.586.707 160.967.918,86
26/6/2025 3651,4700 0,91% 3621,5400 3666,1599 3621,5400 34.711.376 224.267.592,48
25/6/2025 3618,5601 0,36% 3621,9199 3622,4099 3595,9099 28.071.292 183.975.387,35
24/6/2025 3605,4700 2,71% 3554,0400 3608,1499 3554,0400 66.875.059 328.770.341,24
23/6/2025 3510,4299 1,03% 3456,1399 3510,5601 3443,7700 26.941.005 142.530.770,78
20/6/2025 3474,7600 1,27% 3441,4800 3476,6299 3439,2100 49.443.403 335.236.746,74
19/6/2025 3431,1300 -1,25% 3453,8600 3484,1600 3428,2400 33.774.635 178.296.539,44
18/6/2025 3474,5100 -0,81% 3498,5000 3521,1299 3447,4700 32.652.111 180.671.206,53
17/6/2025 3502,9700 -0,96% 3511,6101 3514,9399 3498,3201 24.094.448 145.560.748,75
16/6/2025 3536,9600 -0,05% 3520,5200 3558,3000 3520,5200 27.398.798 151.070.704,72
13/6/2025 3538,8701 -1,06% 3517,0100 3539,0701 3492,4099 51.625.093 277.117.201,40
12/6/2025 3576,6201 -0,66% 3584,2700 3586,3501 3559,1001 27.772.209 155.687.344,34
11/6/2025 3600,2600 0,62% 3581,3201 3600,6201 3564,2800 29.167.813 167.156.588,41
10/6/2025 3578,0801 0,71% 3559,5801 3578,0801 3538,7600 30.254.167 182.956.399,18
06/6/2025 3552,9500 0,20% 3545,9500 3553,0901 3534,7900 23.178.869 120.934.764,38
05/6/2025 3546,0000 0,23% 3539,1399 3546,2500 3525,1399 40.150.536 224.098.163,77
04/6/2025 3537,7600 0,57% 3533,4199 3541,5100 3523,7700 36.810.668 294.000.675,85
03/6/2025 3517,5901 0,61% 3499,5200 3525,7600 3490,5500 31.297.290 175.268.465,97
02/6/2025 3496,3799 -0,50% 3511,0601 3544,8101 3479,4399 31.793.319 165.829.639,55
30/5/2025 3513,9800 -1,50% 3563,8500 3571,2200 3513,9800 108.331.183 612.995.850,47
29/5/2025 3567,6300 -0,68% 3603,6000 3603,6000 3567,0000 37.018.119 192.728.193,83
28/5/2025 3592,0900 1,42% 3564,3500 3597,4600 3562,8300 103.778.381 435.327.665,59
27/5/2025 3541,7400 0,85% 3511,5300 3542,0100 3508,0500 33.552.447 170.654.322,21
26/5/2025 3511,9500 2,10% 3480,2500 3516,5400 3480,2500 20.576.262 119.264.208,33
23/5/2025 3439,7000 -1,34% 3490,1899 3506,1001 3392,5000 43.314.071 242.790.588,86
22/5/2025 3486,5901 -0,41% 3481,6299 3502,2300 3470,5100 32.292.825 192.711.312,01
21/5/2025 3500,8501 0,45% 3481,6899 3500,8501 3447,9800 40.116.836 211.094.570,59
20/5/2025 3485,0600 1,00% 3457,2600 3493,0700 3444,1600 39.067.043 195.184.119,32
19/5/2025 3450,3999 0,37% 3431,6001 3451,4199 3422,3799 30.290.047 170.419.837,44
16/5/2025 3437,7000 1,03% 3417,5701 3437,7900 3406,0200 29.079.616 166.390.270,17
15/5/2025 3402,6299 -0,29% 3406,6001 3417,8501 3401,0200 32.454.109 146.083.517,29
14/5/2025 3412,3999 0,14% 3400,0701 3413,7100 3393,3501 31.550.685 168.131.107,85
13/5/2025 3407,7900 0,77% 3380,0100 3407,8500 3367,2400 37.825.077 184.762.794,74
12/5/2025 3381,8601 1,40% 3356,0400 3392,9099 3356,0400 43.176.904 222.934.876,92
09/5/2025 3335,2200 1,70% 3291,6299 3338,5901 3290,4900 54.274.880 215.155.516,59
08/5/2025 3279,3401 -0,36% 3300,7300 3307,7300 3277,3101 24.975.839 131.085.511,65
07/5/2025 3291,0801 0,87% 3272,8201 3291,5400 3266,0200 28.334.368 138.729.250,66
06/5/2025 3262,5801 -0,87% 3291,4199 3293,8899 3255,5500 26.046.840 128.007.248,80
05/5/2025 3291,3501 0,51% 3280,1899 3293,2600 3267,2000 18.895.398 96.711.382,22
02/5/2025 3274,6599 1,66% 3251,7100 3274,6599 3247,3601 37.771.157 188.059.087,90
30/4/2025 3221,0601 -0,67% 3249,8201 3269,2000 3207,4099 35.684.325 187.410.952,23
29/4/2025 3242,7600 0,46% 3229,1799 3245,8899 3223,1799 31.395.927 146.798.000,08
28/4/2025 3227,9800 -0,22% 3247,6599 3251,7900 3226,2900 20.681.737 98.782.196,69
25/4/2025 3235,1101 -0,00% 3240,2600 3257,7300 3227,3501 21.486.536 131.102.994,59
24/4/2025 3235,1599 0,07% 3223,6101 3240,0400 3215,1599 24.747.097 154.159.019,91
23/4/2025 3232,9600 2,05% 3203,8900 3232,9800 3203,8900 28.794.593 166.022.024,98
22/4/2025 3167,9900 1,83% 3115,7200 3168,0800 3115,7200 28.508.936 138.001.992,87
17/4/2025 3111,2100 -0,79% 3133,7600 3137,5000 3106,7600 18.915.669 100.234.324,77
16/4/2025 3135,9600 -0,08% 3121,1800 3136,5000 3103,5700 23.850.968 117.690.653,31
15/4/2025 3138,3401 1,89% 3093,9600 3138,3401 3093,9600 28.876.923 143.295.165,04
14/4/2025 3080,1499 2,73% 3022,1699 3080,6699 3022,1699 32.067.665 147.884.177,17
11/4/2025 2998,3401 0,01% 2995,4199 3021,5100 2950,8601 43.881.999 180.681.174,33
10/4/2025 2997,9800 3,59% 2896,6001 3132,1899 2896,6001 75.135.114 319.019.692,14
09/4/2025 2894,2200 -2,69% 2939,5701 2939,5701 2833,7700 56.362.682 253.918.884,07
08/4/2025 2974,1100 6,19% 2849,9700 2995,8100 2849,9700 68.698.634 297.248.106,93
07/4/2025 2800,6200 -7,43% 3025,0600 3025,0600 2755,4900 90.455.033 393.529.799,65
04/4/2025 3025,2900 -4,83% 3150,1900 3152,8900 2989,2500 86.644.714 404.236.830,19
03/4/2025 3178,9500 -1,77% 3199,5400 3242,2600 3174,3600 43.309.779 215.707.744,08
02/4/2025 3236,1299 0,62% 3228,9800 3239,1201 3201,5901 27.174.060 130.155.863,91
01/4/2025 3216,1499 0,78% 3200,7000 3237,9900 3200,2100 31.646.282 146.236.676,06
31/3/2025 3191,3301 -2,91% 3254,3601 3254,3601 3182,7900 50.612.086 258.881.234,10
28/3/2025 3286,8601 -0,60% 3299,6201 3313,7900 3283,7500 34.432.098 189.781.127,20
27/3/2025 3306,7400 -0,03% 3291,5701 3313,1201 3283,7400 39.375.345 238.107.016,13
26/3/2025 3307,6699 1,17% 3276,9900 3312,7400 3274,9700 77.958.433 374.805.819,68
24/3/2025 3269,5200 1,81% 3224,4299 3270,2100 3224,4299 40.493.751 187.715.584,84
21/3/2025 3211,2500 -0,33% 3209,7000 3213,5300 3198,5100 118.161.804 462.778.792,59
20/3/2025 3222,0400 0,09% 3218,2000 3230,9300 3197,5900 39.382.675 200.445.247,10
19/3/2025 3219,1299 -0,23% 3224,7500 3224,7500 3200,3501 42.110.972 215.832.884,95
18/3/2025 3226,4800 0,53% 3213,6400 3231,9400 3206,9900 79.311.622 377.771.500,81
17/3/2025 3209,5500 0,15% 3203,3800 3217,7100 3189,1200 22.348.692 106.905.941,27
14/3/2025 3204,6300 1,33% 3163,7600 3205,0300 3163,0600 45.569.010 224.948.927,55
13/3/2025 3162,5000 0,31% 3151,0200 3162,7900 3138,2400 52.446.180 241.210.439,97
12/3/2025 3152,7800 2,58% 3079,0300 3152,7800 3079,0300 65.248.459 253.592.625,92
11/3/2025 3073,5500 -0,22% 3069,4100 3095,5300 3069,4100 45.341.777 209.097.973,48
10/3/2025 3080,3700 0,04% 3084,0500 3089,0000 3064,2500 51.193.022 219.527.313,54
07/3/2025 3079,2600 0,11% 3070,5200 3083,5100 3060,8400 44.425.220 184.753.188,89
06/3/2025 3075,8200 -0,29% 3087,2300 3111,3200 3062,1600 43.257.383 196.571.476,75
05/3/2025 3084,9200 1,76% 3039,8300 3085,3900 3039,8300 116.390.438 369.415.367,21
04/3/2025 3031,5600 -0,35% 3036,1200 3063,5900 3012,7200 69.161.470 295.003.924,85
28/2/2025 3042,2300 0,62% 3010,8500 3044,4000 2998,1200 85.685.878 377.305.402,78
27/2/2025 3023,4300 -0,14% 3011,8900 3025,8500 2991,5600 29.741.995 153.923.318,55
26/2/2025 3027,8200 0,24% 3025,3100 3038,8800 3020,9700 25.223.600 139.506.361,36
25/2/2025 3020,7000 -0,47% 3023,4300 3031,1900 3015,7200 76.012.965 363.542.324,76
24/2/2025 3034,9900 -0,88% 3065,6800 3065,8500 3027,1900 47.138.478 251.163.049,34
21/2/2025 3061,8600 0,04% 3054,8000 3072,4000 3054,8000 27.820.295 147.367.413,04
20/2/2025 3060,7200 0,23% 3041,0100 3062,0000 3035,8100 23.413.380 117.078.844,61
19/2/2025 3053,5700 -0,71% 3074,2700 3083,8900 3047,7800 30.210.320 146.413.541,18
18/2/2025 3075,5600 0,64% 3059,2500 3075,5700 3035,1000 29.615.471 141.280.790,63
17/2/2025 3055,9100 0,67% 3037,4000 3056,2200 3024,3800 20.461.250 93.491.631,94
14/2/2025 3035,6100 0,21% 3030,2200 3035,6100 3016,5100 21.704.682 111.306.745,63
13/2/2025 3029,3300 2,49% 2964,3200 3029,3500 2963,1000 46.005.250 208.013.764,09
12/2/2025 2955,6700 0,85% 2934,4000 2955,7600 2933,8300 33.047.276 148.406.404,29
11/2/2025 2930,8500 -0,19% 2932,6900 2941,9600 2926,8700 19.423.206 98.332.253,16
10/2/2025 2936,4800 -0,38% 2946,6100 2946,6100 2926,3100 22.827.721 112.373.457,70
07/2/2025 2947,7000 0,86% 2922,0000 2947,7000 2922,0000 23.983.017 128.370.151,84
06/2/2025 2922,4500 1,79% 2880,8800 2922,4500 2880,8800 28.352.135 145.649.131,40
05/2/2025 2871,1000 -0,23% 2878,4500 2879,6300 2865,7100 20.057.370 97.304.480,39
04/2/2025 2877,6699 0,88% 2862,2500 2879,8701 2862,2500 34.328.068 139.035.567,48
03/2/2025 2852,4700 -2,70% 2894,0300 2895,9600 2848,6400 42.959.819 179.044.422,38
31/1/2025 2931,5901 -0,09% 2938,9399 2946,1399 2931,5901 23.776.736 124.955.000,21
30/1/2025 2934,2500 0,30% 2929,7800 2934,3999 2905,1699 21.379.396 104.190.596,32
29/1/2025 2925,3800 0,03% 2927,7100 2940,1800 2922,5400 24.897.785 115.426.578,83
28/1/2025 2924,6001 0,37% 2912,6599 2931,2900 2912,6599 24.443.579 126.554.806,28
27/1/2025 2913,7400 -0,28% 2910,2200 2920,2600 2892,9199 21.297.925 100.253.535,12
24/1/2025 2921,7900 0,95% 2898,0500 2931,8000 2898,0500 27.834.019 121.065.344,78
23/1/2025 2894,2300 -0,07% 2897,5300 2906,4600 2888,9600 115.088.488 324.707.711,78
22/1/2025 2896,2400 -0,57% 2912,9099 2916,3101 2895,3101 28.965.416 132.584.454,19
21/1/2025 2912,8900 0,56% 2897,8600 2913,3300 2893,6000 19.978.011 107.034.621,46
20/1/2025 2896,5901 0,46% 2885,6299 2896,6599 2883,1101 25.229.781 152.912.288,95
17/1/2025 2883,4600 1,18% 2850,6101 2883,4600 2850,6101 38.677.939 181.713.887,44
16/1/2025 2849,7200 0,24% 2851,3899 2855,0000 2840,2500 24.355.736 113.567.724,69
15/1/2025 2842,8201 0,67% 2826,1299 2843,3701 2822,2100 25.912.897 123.319.337,96
14/1/2025 2823,7800 0,19% 2826,2900 2834,4500 2818,9700 22.914.254 112.930.994,09
13/1/2025 2818,3000 -0,90% 2835,1599 2835,1599 2813,5601 27.111.047 114.100.801,48
10/1/2025 2843,8600 -0,48% 2854,5500 2863,9400 2843,8600 28.258.504 123.120.053,15
09/1/2025 2857,4700 0,30% 2847,0801 2858,6699 2837,1899 34.278.343 141.072.821,63
08/1/2025 2849,0500 -0,01% 2846,4099 2854,2800 2832,7300 39.387.868 157.286.273,51
07/1/2025 2849,3101 1,33% 2818,1599 2849,9099 2810,0100 43.292.449 163.195.722,28
03/1/2025 2811,8999 0,39% 2803,0801 2819,5300 2789,2300 20.513.905 79.682.089,08
02/1/2025 2800,8401 0,77% 2780,6499 2800,8401 2779,6599 15.340.662 74.379.241,56
31/12/2024 2779,4399 0,92% 2756,8799 2779,4399 2756,8799 16.906.515 69.716.894,84
30/12/2024 2754,1800 -0,07% 2754,5400 2764,6200 2751,4300 20.112.134 78.898.386,10
27/12/2024 2756,1900 0,59% 2741,5400 2759,9500 2736,5600 14.901.994 68.583.108,20
23/12/2024 2740,0900 -0,19% 2748,4300 2758,2300 2740,0700 16.331.184 84.790.600,74
20/12/2024 2745,3600 -0,26% 2745,6300 2752,1100 2733,2600 55.003.136 513.939.532,18
19/12/2024 2752,5000 0,04% 2726,1400 2752,5000 2722,1800 19.448.954 91.329.437,47
18/12/2024 2751,3600 0,20% 2747,8200 2756,1900 2745,4600 45.463.444 152.574.547,83
17/12/2024 2745,9300 -0,80% 2766,3400 2769,1600 2743,1600 24.372.991 119.389.644,19
16/12/2024 2768,0000 -0,33% 2768,2300 2772,7300 2756,2600 28.655.520 115.348.239,66
13/12/2024 2777,1600 0,36% 2768,3100 2779,2700 2768,3100 20.806.896 92.041.655,11
12/12/2024 2767,1600 0,44% 2753,6100 2771,0900 2753,6100 30.652.121 135.184.956,25
11/12/2024 2755,0000 -0,08% 2750,1500 2761,7700 2749,5100 21.163.954 137.802.728,56
10/12/2024 2757,2900 -0,42% 2762,7000 2775,0700 2757,2900 32.374.868 140.879.542,22
09/12/2024 2768,9100 0,58% 2741,9300 2769,2800 2741,9300 32.357.479 139.368.508,23
06/12/2024 2752,9700 0,05% 2749,5500 2760,9400 2744,7700 30.764.143 113.550.196,84
05/12/2024 2751,6100 1,32% 2721,6900 2754,7500 2720,0000 50.571.713 171.519.788,43
04/12/2024 2715,6599 0,53% 2702,6299 2717,9299 2698,9600 31.978.985 139.281.562,27
03/12/2024 2701,3600 0,34% 2701,9900 2713,4700 2690,6300 31.111.746 134.589.924,16
02/12/2024 2692,1200 2,21% 2644,8200 2696,0300 2644,8200 35.500.583 122.768.582,85
29/11/2024 2633,8201 -0,74% 2650,0000 2658,2800 2633,8201 26.338.519 95.415.555,18
28/11/2024 2653,3799 0,01% 2655,1399 2665,8000 2646,8899 96.131.353 1.725.685.969,90
27/11/2024 2652,9900 -0,31% 2662,8501 2667,9800 2639,7000 20.490.996 85.895.732,40
26/11/2024 2661,3501 0,13% 2661,7700 2669,3601 2648,8101 13.849.198 62.802.980,55
25/11/2024 2657,8501 0,33% 2652,0701 2666,3101 2647,1101 40.577.925 205.510.617,65
22/11/2024 2649,1101 0,28% 2645,8000 2653,4700 2628,3301 19.854.923 94.472.097,36
21/11/2024 2641,6599 0,94% 2618,6799 2644,8201 2608,7500 15.889.615 81.170.902,32
20/11/2024 2617,0300 1,31% 2594,5200 2625,7100 2594,5200 19.084.782 98.351.772,21
19/11/2024 2583,2300 -1,85% 2631,9500 2641,4700 2570,4399 35.362.591 156.462.444,98
18/11/2024 2631,8500 -0,81% 2646,0000 2648,1400 2611,5400 29.343.493 119.175.229,74
15/11/2024 2653,4600 -0,96% 2673,7200 2673,7200 2652,2500 33.592.792 127.468.803,67
14/11/2024 2679,2200 -0,14% 2682,7900 2685,8401 2673,4900 32.756.448 139.449.909,10
13/11/2024 2683,0200 -0,80% 2699,8000 2704,4099 2674,4600 36.870.593 142.593.251,97
12/11/2024 2704,5500 0,18% 2695,6201 2710,9299 2687,7500 38.164.037 146.906.185,81
11/11/2024 2699,8100 1,08% 2675,2900 2699,8100 2675,2900 37.971.446 123.851.096,86
08/11/2024 2670,9500 0,33% 2662,0500 2676,0601 2662,0500 43.096.577 136.132.072,56
07/11/2024 2662,2100 -0,00% 2662,7400 2670,2000 2655,1599 19.719.331 96.680.693,15
06/11/2024 2662,3401 0,64% 2670,4199 2692,9900 2657,7000 34.608.634 148.777.562,68
05/11/2024 2645,4900 0,65% 2630,7500 2645,6201 2630,3701 29.195.467 124.660.384,07
04/11/2024 2628,4700 0,21% 2621,0400 2631,1899 2618,9800 15.313.506 66.248.141,79
01/11/2024 2622,9800 0,57% 2610,5300 2633,3701 2610,5300 27.553.983 111.200.905,75
31/10/2024 2608,2400 0,06% 2607,1299 2626,6001 2600,0901 32.630.796 147.343.455,74
30/10/2024 2606,6299 -1,38% 2645,3201 2646,1399 2597,9700 31.209.098 133.219.988,91
29/10/2024 2643,1399 0,79% 2636,1101 2659,2300 2636,1101 51.639.088 180.389.894,49
25/10/2024 2622,5200 -0,88% 2644,1399 2649,4700 2617,1799 27.926.751 128.999.341,13
24/10/2024 2645,8101 -0,32% 2652,3999 2670,5500 2638,2300 30.375.187 120.034.136,04
23/10/2024 2654,3899 -0,53% 2675,6001 2678,5400 2651,0801 30.899.176 117.225.232,85
22/10/2024 2668,5500 -1,67% 2713,0801 2717,9299 2667,3401 30.538.748 131.154.837,05
21/10/2024 2713,9500 -0,34% 2718,2900 2726,0000 2701,7800 16.500.308 81.706.283,61
18/10/2024 2723,1001 0,34% 2714,8401 2724,7800 2714,8401 20.242.535 120.015.404,34
17/10/2024 2713,8701 0,60% 2693,8899 2713,8701 2693,8899 21.310.293 110.246.169,62
16/10/2024 2697,6699 0,45% 2683,3999 2698,7700 2679,9399 20.156.740 93.592.843,98
15/10/2024 2685,6899 0,87% 2665,2000 2686,1001 2664,8301 20.267.374 103.556.533,66
14/10/2024 2662,5901 -0,37% 2680,8701 2686,5400 2661,2400 16.441.877 79.481.075,27
11/10/2024 2672,5601 0,37% 2663,3101 2673,7700 2657,3601 24.088.233 109.572.833,12
10/10/2024 2662,8101 -0,54% 2678,7000 2682,9800 2662,7100 23.249.768 106.027.680,38
09/10/2024 2677,2700 -0,56% 2695,2800 2698,9600 2675,5800 42.266.109 203.820.212,03
08/10/2024 2692,3899 -0,17% 2691,1001 2692,6299 2676,5200 23.815.149 98.236.755,00
07/10/2024 2696,9900 -0,57% 2708,0200 2717,7800 2694,4600 34.775.111 187.679.176,29
04/10/2024 2712,3800 1,37% 2676,4400 2712,6800 2676,4400 33.497.004 162.218.436,16
03/10/2024 2675,6499 -0,73% 2686,8501 2692,3000 2671,4600 118.935.954 808.213.169,92
02/10/2024 2695,2500 0,00% 2715,3000 2715,3000 2686,0500 46.351.755 194.733.265,98