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

Ανυποχώρητο το Βέλγιο για τα ρωσικά assets - Αυξάνονται οι φωνές υπέρ "άλλων επιλογών" για τη χρηματοδότηση της Ουκρανίας

BofA: Ρεκόρ αισιοδοξίας των funds για τις ευρωπαϊκές μετοχές

Barclays: Γιατί τα ελληνικά ομόλογα θα ξεχωρίσουν το 2026 - Λίγες και καλές οι ευκαιρίες στην αγορά της Ευρωζώνης το νέο έτος

Χρηματιστήριο: Συγκρατημένη υποχώρηση με ενδείξεις profit taking

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

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

13,2000€

-0,0600 (-0,45 %)
  • Άνοιγμα 13,2600
  • Υψηλό 13,2800
  • Χαμηλό 13,1000
  • Όγκος 7.604
  • Τζίρος 100.380 €
  • Πράξεις 59
  • Αγοραστές 13,1800 x 125
  • Πωλητές 13,2000 x 10
  • Κεφαλαιοποίηση 840.840.000 €
  • Υψηλό Εβδ. 13,2800
  • Υψηλό Μήνα 13,2800
  • Υψηλό 52 εβδ. 15,0000
  • Χαμηλό Εβδ. 13,2200
  • Χαμηλό Μήνα 12,2000
  • Χαμηλό 52 εβδ. 10,6600
  • Αρ. Μετοχών 63.700.000

Ιστορικά κλεισίματα μετοχής σαρ

/finance/exporthistorycloses?symbol=%CF%83%CE%B1%CF%81&key=1864561509
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 13,2600 0,00% 13,2600 13,2800 13,1000 19.019 251.088,30
12/12/2025 13,2600 -0,15% 13,2800 13,3000 13,0600 47.226 626.537,82
11/12/2025 13,2800 0,45% 13,2200 13,2800 13,1000 18.273 241.130,58
10/12/2025 13,2200 1,69% 13,0400 13,4000 12,9800 56.922 748.222,78
09/12/2025 13,0000 1,25% 12,8400 13,0600 12,8400 32.935 426.274,48
08/12/2025 12,8400 -1,08% 13,0200 13,0200 12,8400 14.964 192.707,56
05/12/2025 12,9800 1,25% 12,8200 12,9800 12,8200 17.605 226.937,60
04/12/2025 12,8200 3,22% 12,5000 12,9400 12,4200 91.578 1.155.681,32
03/12/2025 12,4200 -0,48% 12,5200 12,5600 12,4200 43.807 547.587,68
02/12/2025 12,4800 1,30% 12,2600 12,5000 12,2600 17.791 221.307,30
01/12/2025 12,3200 -0,32% 12,4000 12,4000 12,2800 16.860 208.032,34
28/11/2025 12,3600 -0,64% 12,4400 12,5000 12,3200 27.209 337.308,84
27/11/2025 12,4400 -0,16% 12,4600 12,5200 12,4200 7.366 91.744,04
26/11/2025 12,4600 0,48% 12,4000 12,4800 12,3800 14.284 177.542,82
25/11/2025 12,4000 1,14% 12,2800 12,5000 12,2800 19.613 242.945,20
24/11/2025 12,2600 0,49% 12,2200 12,4200 12,1600 63.591 777.969,84
21/11/2025 12,2000 -0,65% 12,1000 12,3000 12,0800 52.799 642.054,54
20/11/2025 12,2800 0,49% 12,2600 12,4600 12,1800 23.720 292.081,60
19/11/2025 12,2200 0,00% 12,2200 12,4800 12,0800 60.398 736.218,36
18/11/2025 12,2200 0,00% 12,2400 12,3000 12,1400 49.134 600.069,30
17/11/2025 12,2200 -1,45% 12,4000 12,4400 12,2200 51.216 630.360,08
14/11/2025 12,4000 -0,16% 12,3600 12,4200 12,3200 17.486 216.289,50
13/11/2025 12,4200 0,00% 12,4000 12,4200 12,3600 47.315 586.995,64
12/11/2025 12,4200 0,16% 12,4000 12,5000 12,3000 41.055 508.692,14
11/11/2025 12,4000 -1,27% 12,6200 12,6200 12,3800 16.857 210.460,64
10/11/2025 12,5600 0,32% 12,5200 12,6600 12,5200 27.609 347.547,94
07/11/2025 12,5200 0,32% 12,4800 12,5200 12,2600 64.927 807.965,72
06/11/2025 12,4800 -0,48% 12,5400 12,5600 12,4600 60.076 750.796,40
05/11/2025 12,5400 -0,48% 12,6000 12,6000 12,5200 56.978 717.296,62
04/11/2025 12,6000 -0,32% 12,5600 12,7000 12,4200 29.484 371.620,62
03/11/2025 12,6400 0,16% 12,6800 12,7400 12,6200 14.103 178.683,54
31/10/2025 12,6200 -0,16% 12,8200 12,8200 12,5800 36.772 464.883,62
30/10/2025 12,6400 -0,63% 12,7000 12,7400 12,6000 27.514 347.998,96
29/10/2025 12,7200 0,95% 12,6200 12,8000 12,6000 22.786 290.188,98
27/10/2025 12,6000 -0,32% 12,6400 12,6800 12,5000 31.188 392.647,02
24/10/2025 12,6400 -2,77% 12,9600 13,0000 12,6400 54.943 698.372,38
23/10/2025 13,0000 0,62% 12,9800 13,0000 12,9400 41.087 533.819,80
22/10/2025 12,9200 -1,07% 13,0600 13,1000 12,9200 24.223 314.868,72
21/10/2025 13,0600 -2,39% 13,3800 13,4000 13,0600 22.716 298.999,64
20/10/2025 13,3800 0,45% 13,3200 13,4800 13,3200 6.526 87.485,92
17/10/2025 13,3200 0,15% 13,2400 13,3600 13,1200 23.123 306.898,60
16/10/2025 13,3000 -1,34% 13,4400 13,5200 13,1400 18.933 252.445,91
15/10/2025 13,4800 0,00% 13,5200 13,5400 13,4600 21.753 293.774,52
14/10/2025 13,4800 0,15% 13,3600 13,5200 13,2200 29.179 391.277,48
13/10/2025 13,4600 1,97% 13,3000 13,4800 13,2000 51.937 695.538,22
10/10/2025 13,2000 2,33% 13,0000 13,2200 13,0000 16.186 212.198,54
09/10/2025 12,9000 0,47% 12,9400 13,1200 12,8800 15.785 204.920,90
08/10/2025 12,8400 -0,93% 13,2600 13,2600 12,8400 12.643 163.843,96
07/10/2025 12,9600 -0,31% 13,0200 13,0400 12,8400 19.992 258.909,00
06/10/2025 13,0000 -1,22% 13,1600 13,1800 13,0000 26.953 351.345,74
03/10/2025 13,1600 0,61% 13,1400 13,2000 13,0200 26.322 345.328,20
02/10/2025 13,0800 1,40% 13,1400 13,1400 12,9800 66.112 864.111,64
01/10/2025 12,9000 -0,46% 13,0800 13,0800 12,8600 13.417 173.721,62
30/9/2025 12,9600 0,47% 12,9800 13,0000 12,8200 32.605 421.109,22
29/9/2025 12,9000 0,00% 13,1400 13,1400 12,7600 63.310 817.204,90
26/9/2025 12,9000 1,57% 12,7800 12,9600 12,7000 52.562 673.980,12
25/9/2025 12,7000 -2,46% 13,0200 13,0400 12,6800 100.691 1.286.953,38
24/9/2025 13,0200 -1,36% 13,2000 13,2000 13,0200 34.013 444.917,58
23/9/2025 13,2000 -0,15% 13,2400 13,2800 13,1400 29.334 388.087,92
22/9/2025 13,2200 -0,60% 13,3000 13,3200 13,1800 31.460 416.144,08
19/9/2025 13,3000 -2,21% 13,6000 13,6400 13,3000 80.809 1.080.530,72
18/9/2025 13,6000 0,00% 13,6200 13,8400 13,4800 26.724 364.636,90
17/9/2025 13,6000 -0,87% 13,7200 13,8200 13,6000 25.524 349.953,06
16/9/2025 13,7200 -0,44% 13,7800 14,1000 13,7200 46.890 651.141,10
15/9/2025 13,7800 0,15% 13,7600 13,8400 13,7000 46.413 639.900,50
12/9/2025 13,7600 -1,85% 14,0000 14,0600 13,7600 40.479 563.163,36
11/9/2025 14,0200 0,57% 13,8600 14,0800 13,6600 42.307 586.145,96
10/9/2025 13,9400 -1,97% 14,2200 14,2400 13,9400 13.793 194.233,02
09/9/2025 14,2200 -1,11% 14,3600 14,3600 13,7800 19.670 278.951,70
08/9/2025 14,3800 0,00% 14,3800 14,7000 14,2800 21.214 305.555,88
05/9/2025 14,3800 -1,91% 14,6400 14,6400 14,3000 45.326 652.697,66
04/9/2025 14,6600 1,10% 14,5000 14,6800 14,3800 33.180 480.551,34
03/9/2025 14,5000 0,55% 14,4200 14,6000 14,2200 20.090 291.478,38
02/9/2025 14,4200 -0,96% 14,5200 14,5400 14,4200 87.707 1.273.172,98
01/9/2025 14,5600 -0,27% 14,6000 14,7000 14,5200 14.795 216.042,68
29/8/2025 14,6000 -0,68% 14,6600 14,9000 14,6000 14.185 208.560,76
28/8/2025 14,7000 -0,68% 14,6600 14,8000 14,5800 14.775 216.888,96
27/8/2025 14,8000 1,65% 14,6200 15,0000 14,6200 20.763 309.585,34
26/8/2025 14,5600 -2,93% 15,1600 15,3000 14,5600 124.790 1.855.696,44
25/8/2025 15,0000 2,46% 14,5400 15,1400 14,4000 88.368 1.300.147,28
22/8/2025 14,6400 3,24% 14,1400 14,6400 14,1400 26.662 385.795,00
21/8/2025 14,1800 0,14% 14,1600 14,2200 13,8600 17.725 250.828,96
20/8/2025 14,1600 2,61% 13,8000 14,2000 13,8000 27.878 393.050,18
19/8/2025 13,8000 0,15% 13,7600 13,9200 13,7600 66.875 923.946,40
18/8/2025 13,7800 -1,01% 13,9400 13,9400 13,6400 26.916 370.345,24
14/8/2025 13,9200 0,43% 13,8600 13,9800 13,8000 11.708 162.873,76
13/8/2025 13,8600 -0,43% 13,9400 13,9400 13,8000 7.741 107.238,74
12/8/2025 13,9200 0,58% 13,8600 13,9200 13,6600 13.865 191.089,06
11/8/2025 13,8400 1,02% 13,7800 13,8400 13,6000 17.459 239.877,30
08/8/2025 13,7000 -0,29% 13,7600 13,8800 13,6800 22.692 311.737,98
07/8/2025 13,7400 0,15% 13,7000 13,8200 13,7000 57.512 790.663,36
06/8/2025 13,7200 2,69% 13,3600 13,7200 13,3600 22.523 305.643,42
05/8/2025 13,3600 -0,30% 13,4000 13,5600 13,3200 65.283 875.996,44
04/8/2025 13,4000 0,60% 13,3200 13,4800 13,3000 40.897 548.008,76
01/8/2025 13,3200 -0,60% 13,3600 13,5000 13,2200 51.671 688.428,82
31/7/2025 13,4000 0,45% 13,4000 13,5000 13,3800 27.929 374.467,74
30/7/2025 13,3400 0,76% 13,2400 13,5000 13,2400 84.599 1.129.217,76
29/7/2025 13,2400 -0,45% 13,3000 13,6000 13,2200 41.070 546.574,64
28/7/2025 13,3000 0,15% 13,3800 13,3800 13,2400 13.648 181.464,74
25/7/2025 13,2800 -1,34% 13,5200 13,5200 13,2600 23.114 308.286,60
24/7/2025 13,4600 0,30% 13,5000 13,5400 13,4200 29.776 401.128,58
23/7/2025 13,4200 0,00% 13,4200 13,5400 13,4200 17.198 231.741,46
22/7/2025 13,4200 -0,59% 13,5600 13,5600 13,2600 15.368 205.692,00
21/7/2025 13,5000 -1,46% 13,6800 13,6800 13,3800 32.053 433.429,02
18/7/2025 13,7000 1,18% 13,5000 13,7200 13,5000 48.945 669.491,60
17/7/2025 13,5400 -1,74% 13,7200 13,7200 13,5400 31.711 431.358,78
16/7/2025 13,7800 -0,29% 13,8200 13,8200 13,4800 30.900 420.720,94
15/7/2025 13,8200 2,98% 13,4800 13,8200 13,3200 124.571 1.693.926,62
14/7/2025 13,4200 -0,45% 13,4000 13,5200 13,3600 25.323 340.293,76
11/7/2025 13,4800 3,53% 13,0000 13,6000 13,0000 208.414 2.746.485,58
10/7/2025 13,0200 -1,21% 13,0800 13,2000 12,9800 24.060 314.571,76
09/7/2025 13,1800 -0,30% 13,2200 13,2800 12,9800 41.570 546.599,88
08/7/2025 13,2200 -1,49% 13,3600 13,3800 13,1400 22.608 299.808,88
07/7/2025 13,4200 4,52% 12,8400 13,4200 12,8400 21.963 288.891,40
04/7/2025 12,8400 1,90% 12,6400 12,9200 12,5800 35.606 456.055,44
03/7/2025 12,6000 -0,16% 12,8200 12,8200 12,5600 39.853 503.898,22
02/7/2025 12,6200 -1,41% 12,9000 12,9200 12,6200 30.781 392.298,64
01/7/2025 12,8000 -3,03% 13,2800 13,2800 12,8000 35.451 456.864,14
30/6/2025 13,2000 0,15% 13,3200 13,3200 13,0000 18.327 241.813,74
27/6/2025 13,1800 -1,79% 13,4200 13,5200 13,1000 29.252 389.713,22
26/6/2025 13,4200 0,00% 13,5000 13,7200 13,3800 55.496 748.467,86
25/6/2025 13,4200 5,17% 12,9800 13,4200 12,7800 72.889 956.048,34
24/6/2025 12,7600 1,27% 12,6400 13,0000 12,5600 44.957 574.731,16
23/6/2025 12,6000 -0,63% 12,9400 12,9400 12,5000 54.065 680.428,92
20/6/2025 12,6800 0,16% 12,7400 13,0000 12,5000 140.343 1.788.048,06
19/6/2025 12,6600 -3,65% 13,0400 13,1800 12,6000 31.894 410.284,22
18/6/2025 13,1400 -2,67% 13,5000 13,5800 12,9800 37.648 498.213,58
17/6/2025 13,5000 -1,32% 13,6600 13,7000 13,4400 31.705 428.491,60
16/6/2025 13,6800 -3,39% 14,1600 14,2800 13,6800 65.290 917.971,94
13/6/2025 14,1600 -0,56% 13,6400 14,3000 13,6400 104.396 1.471.464,50
12/6/2025 14,2400 2,15% 13,9400 14,5000 13,8000 71.467 1.011.701,90
11/6/2025 13,9400 0,29% 13,9000 14,0000 13,7600 66.093 917.013,74
10/6/2025 13,9000 0,72% 13,7600 13,9800 13,6400 121.413 1.684.349,78
06/6/2025 13,8000 -1,00% 13,9400 13,9400 13,4400 41.465 566.757,50
05/6/2025 13,9400 0,72% 13,8400 13,9400 13,6400 43.033 592.321,68
04/6/2025 13,8400 2,06% 13,5600 13,8400 13,3800 47.202 637.325,08
03/6/2025 13,5600 0,15% 13,5400 13,6600 13,4400 19.643 266.616,70
02/6/2025 13,5400 1,04% 13,4000 13,7200 13,4000 13.859 188.084,00
30/5/2025 13,4000 -3,87% 13,9000 13,9600 13,4000 92.953 1.252.001,78
29/5/2025 13,9400 0,29% 13,9400 13,9400 13,7400 50.849 705.932,18
28/5/2025 13,9000 0,00% 13,8400 14,0200 13,8200 33.830 470.123,80
27/5/2025 13,9000 4,35% 13,3800 13,9200 13,3800 58.990 815.333,30
26/5/2025 13,3200 1,37% 13,2200 13,4800 13,2000 82.463 1.100.138,92
23/5/2025 13,1400 -2,23% 13,1000 13,4200 12,8800 59.995 787.206,82
22/5/2025 13,4400 -4,00% 13,9000 13,9000 13,4000 66.308 901.144,68
21/5/2025 14,0000 2,19% 13,7200 14,0400 13,6800 43.176 600.501,86
20/5/2025 13,7000 -2,00% 13,9200 13,9200 13,5800 33.412 461.345,20
19/5/2025 13,9800 0,29% 13,8200 13,9800 13,8000 59.698 825.386,58
16/5/2025 13,9400 1,16% 13,8000 13,9400 13,6600 15.840 217.659,34
15/5/2025 13,7800 0,44% 13,7000 13,7800 13,4800 62.614 852.859,20
14/5/2025 13,7200 -0,44% 13,7800 13,8200 13,4600 29.127 397.898,26
13/5/2025 13,7800 -0,14% 13,8400 13,9200 13,6400 43.566 599.577,66
12/5/2025 13,8000 -0,29% 14,0000 14,0000 13,7800 16.972 235.676,26
09/5/2025 13,8400 -0,43% 14,0000 14,0400 13,7200 32.146 447.512,78
08/5/2025 13,9000 -0,71% 14,2000 14,2000 13,9000 23.356 328.136,50
07/5/2025 14,0000 1,16% 13,8400 14,0000 13,7800 28.300 392.326,96
06/5/2025 13,8400 0,00% 13,8400 13,9600 13,6800 48.727 671.709,48
05/5/2025 13,8400 4,06% 13,3000 13,8400 13,2600 23.392 315.984,88
02/5/2025 13,3000 -1,48% 13,4200 13,4200 13,1200 13.504 179.456,12
30/4/2025 13,5000 1,81% 13,2800 13,7800 13,2600 30.913 415.762,16
29/4/2025 13,2600 0,61% 13,2600 13,3200 13,1000 23.600 311.742,84
28/4/2025 13,1800 -1,35% 13,3200 13,3600 13,1200 12.819 169.596,52
25/4/2025 13,3600 0,60% 13,2800 13,3600 13,2400 18.076 240.262,40
24/4/2025 13,2800 2,00% 13,0200 13,2800 12,8800 24.750 324.136,00
23/4/2025 13,0200 2,36% 12,7200 13,0600 12,7200 19.425 249.811,46
22/4/2025 12,7200 0,16% 12,7400 12,8000 12,5200 25.608 324.446,10
17/4/2025 12,7000 -1,09% 12,8400 12,8600 12,6800 15.104 192.847,40
16/4/2025 12,8400 0,47% 12,8000 12,9000 12,7000 11.792 150.996,10
15/4/2025 12,7800 0,95% 12,6800 12,9200 12,6600 10.814 138.460,36
14/4/2025 12,6600 0,48% 12,6000 12,7000 12,4800 17.236 217.424,84
11/4/2025 12,6000 0,80% 12,5000 12,6200 12,3400 24.618 307.325,88
10/4/2025 12,5000 3,65% 12,3000 12,7000 12,2000 40.869 505.783,02
09/4/2025 12,0600 -2,58% 12,2600 12,3000 11,7800 54.310 652.349,16
08/4/2025 12,3800 4,74% 11,9400 12,5800 11,8200 40.893 500.691,62
07/4/2025 11,8200 -4,68% 12,0000 12,2200 11,5000 53.267 633.703,10
04/4/2025 12,4000 -5,49% 13,1600 13,1800 12,2000 73.274 929.127,80
03/4/2025 13,1200 0,31% 13,0400 13,2000 12,9800 59.806 783.150,53
02/4/2025 13,0800 0,93% 12,9800 13,1400 12,9800 33.579 437.494,00
01/4/2025 12,9600 0,93% 12,9000 13,0200 12,8000 23.019 297.151,22
31/3/2025 12,8400 -2,28% 13,0400 13,0400 12,7200 25.267 326.758,80
28/3/2025 13,1400 0,00% 13,1400 13,2000 13,0000 29.453 386.494,28
27/3/2025 13,1400 0,00% 13,1400 13,2600 13,0400 48.984 644.799,98
26/3/2025 13,1400 1,39% 12,9600 13,1800 12,9600 109.854 1.438.405,22
24/3/2025 12,9600 4,68% 12,6000 12,9600 12,4800 49.202 622.861,02
21/3/2025 12,3800 -3,28% 12,8000 12,9400 12,3800 125.747 1.567.021,94
20/3/2025 12,8000 1,75% 12,6800 12,9400 12,6600 21.739 278.320,96
19/3/2025 12,5800 -3,23% 13,0000 13,0200 12,5600 58.432 749.029,36
18/3/2025 13,0000 -3,56% 13,1400 13,1400 12,8000 40.678 528.055,66
17/3/2025 13,4800 1,35% 13,3000 13,6800 12,9400 61.008 821.970,10
14/3/2025 13,3000 4,40% 12,8800 13,3000 12,7600 24.216 313.993,58
13/3/2025 12,7400 -2,15% 13,1200 13,1200 12,4800 60.896 776.878,46
12/3/2025 13,0200 2,84% 12,6400 13,1400 12,6200 28.080 362.518,52
11/3/2025 12,6600 -1,86% 12,7400 13,1400 12,6600 11.144 143.022,68
10/3/2025 12,9000 -0,46% 12,9600 12,9600 12,7800 10.573 136.183,74
07/3/2025 12,9600 5,88% 12,2400 13,0000 12,2400 59.836 753.243,88
06/3/2025 12,2400 0,33% 12,2000 12,4600 12,2000 48.358 593.031,36
05/3/2025 12,2000 -0,16% 12,2800 12,5000 12,1600 14.678 180.261,30
04/3/2025 12,2200 -3,63% 12,6600 12,7000 12,2200 26.716 331.820,64
28/2/2025 12,6800 -1,86% 12,9200 12,9600 12,6800 119.415 1.519.160,52
27/2/2025 12,9200 0,31% 12,8800 12,9800 12,7000 26.827 346.425,92
26/2/2025 12,8800 4,55% 12,3600 12,8800 12,3200 32.052 402.027,02
25/2/2025 12,3200 -0,32% 12,1000 12,3600 12,1000 47.266 580.997,30
24/2/2025 12,3600 -1,75% 12,7000 12,7000 12,3600 43.060 533.816,46
21/2/2025 12,5800 -1,72% 12,7400 12,7400 12,4400 52.235 658.138,30
20/2/2025 12,8000 1,75% 12,6000 12,8400 12,4800 15.319 193.441,88
19/2/2025 12,5800 0,00% 12,5800 12,7800 12,4200 47.092 593.276,02
18/2/2025 12,5800 0,32% 12,5600 12,5800 12,4200 90.438 1.130.966,88
17/2/2025 12,5400 3,47% 12,1200 12,6200 12,0600 69.839 867.609,82
14/2/2025 12,1200 0,66% 12,0000 12,1200 11,9000 14.863 178.133,96
13/2/2025 12,0400 2,91% 11,6000 12,1400 11,6000 142.912 1.707.099,38
12/2/2025 11,7000 2,63% 11,4400 11,7400 11,3600 50.719 584.516,20
11/2/2025 11,4000 -1,21% 11,4200 11,5000 11,3400 37.398 426.316,94
10/2/2025 11,5400 1,23% 11,2600 11,7000 11,2600 95.590 1.092.510,06
07/2/2025 11,4000 0,88% 11,3000 12,0600 11,2800 233.996 2.650.832,86
06/2/2025 11,3000 0,00% 11,2800 11,3600 11,2200 132.003 1.489.130,04
05/2/2025 11,3000 -0,53% 11,3600 11,3600 11,0000 62.448 702.878,56
04/2/2025 11,3600 -0,18% 11,3800 11,4000 11,3000 11.491 130.415,78
03/2/2025 11,3800 -0,18% 11,4400 11,4400 11,2400 16.583 188.366,34
31/1/2025 11,4000 -0,87% 11,4800 11,5600 11,4000 13.732 157.618,88
30/1/2025 11,5000 0,88% 11,4400 11,6000 11,4400 65.295 750.485,68
29/1/2025 11,4000 -0,52% 11,4400 11,5400 11,2600 88.423 1.012.272,06
28/1/2025 11,4600 -0,35% 11,5000 11,5600 11,4000 67.613 774.826,44
27/1/2025 11,5000 0,70% 11,3800 11,6600 11,3000 18.965 217.713,66
24/1/2025 11,4200 0,00% 11,2800 11,5800 11,2800 57.719 658.888,24
23/1/2025 11,4200 4,20% 10,9600 11,5800 10,9400 155.039 1.734.321,46
22/1/2025 10,9600 0,37% 10,8600 11,0600 10,8600 27.886 305.307,32
21/1/2025 10,9200 0,18% 10,9000 11,0000 10,8400 44.095 481.493,02
20/1/2025 10,9000 0,74% 10,8200 11,0800 10,8200 60.990 664.916,22
17/1/2025 10,8200 0,93% 10,7800 10,9800 10,7800 74.970 814.990,24
16/1/2025 10,7200 -1,47% 10,9400 10,9400 10,6600 21.946 236.176,72
15/1/2025 10,8800 0,00% 10,8800 10,9200 10,8000 25.061 272.525,18
14/1/2025 10,8800 0,93% 10,8000 10,8800 10,7400 29.171 314.351,66
13/1/2025 10,7800 -1,64% 10,9600 10,9600 10,7000 19.414 209.344,14
10/1/2025 10,9600 0,55% 10,8800 10,9600 10,8400 15.491 168.701,96
09/1/2025 10,9000 0,18% 10,8800 10,9400 10,8400 34.733 378.083,06
08/1/2025 10,8800 -0,18% 10,9400 10,9600 10,8200 46.267 503.467,42
07/1/2025 10,9000 0,37% 10,9200 10,9800 10,8400 54.565 594.728,92
03/1/2025 10,8600 -0,18% 10,9000 11,0400 10,8200 8.032 87.436,98
02/1/2025 10,8800 0,00% 11,1200 11,1200 10,8200 6.357 69.284,04
31/12/2024 10,8800 2,06% 10,8000 10,9000 10,7800 8.342 90.446,90
30/12/2024 10,6600 -2,20% 10,8800 10,9000 10,6600 24.378 262.616,58
27/12/2024 10,9000 0,00% 11,0000 11,0000 10,8600 22.743 247.834,02
24/12/2024 10,9000 0,00% 10,7200 10,9600 10,6800 11.048 119.706,56
23/12/2024 10,9000 1,49% 10,7200 10,9600 10,6800 11.048 119.706,56
20/12/2024 10,7400 0,19% 10,7200 10,8800 10,6800 73.201 786.488,48
19/12/2024 10,7200 -0,56% 10,7600 10,8000 10,7000 25.269 271.290,44
18/12/2024 10,7800 -0,92% 10,8800 10,9000 10,7400 44.466 480.237,02
17/12/2024 10,8800 -0,55% 10,9400 10,9800 10,8000 107.704 1.175.620,68
16/12/2024 10,9400 0,74% 10,8800 10,9600 10,8800 18.222 198.188,87
13/12/2024 10,8600 0,37% 10,8400 10,9200 10,8200 24.232 263.143,14
12/12/2024 10,8200 0,19% 10,7400 10,9400 10,7400 26.013 282.135,04
11/12/2024 10,8000 0,93% 10,7600 10,9200 10,7600 24.915 269.881,04
10/12/2024 10,7000 -0,93% 10,7600 10,9000 10,7000 65.341 703.657,83
09/12/2024 10,8000 1,12% 10,6400 10,8400 10,6000 39.801 427.190,08
06/12/2024 10,6800 -1,11% 10,8000 10,8600 10,6800 25.413 273.202,80
05/12/2024 10,8000 0,00% 10,8000 10,9000 10,8000 27.460 298.158,94
04/12/2024 10,8000 1,50% 10,6600 10,8400 10,5000 39.801 424.997,50
03/12/2024 10,6400 -1,48% 10,8000 10,9200 10,6400 44.740 481.163,98
02/12/2024 10,8000 0,75% 10,7800 10,8200 10,7600 29.885 322.564,06
29/11/2024 10,7200 -0,74% 10,8000 10,8000 10,7200 23.898 257.083,58
28/11/2024 10,8000 0,19% 10,7600 10,8000 10,7600 11.366 122.596,28
27/11/2024 10,7800 0,00% 10,8000 10,8400 10,7600 11.570 124.871,86
26/11/2024 10,7800 0,94% 10,7800 10,8200 10,7400 14.020 151.107,00
25/11/2024 10,6800 -0,37% 10,8000 10,8600 10,6800 44.281 475.153,14
22/11/2024 10,7200 -0,92% 10,8200 10,8400 10,6000 23.407 250.391,00
21/11/2024 10,8200 2,27% 10,5800 10,9200 10,5200 19.069 206.081,98
20/11/2024 10,5800 1,93% 10,3800 10,7200 10,3800 32.521 344.359,98
19/11/2024 10,3800 1,76% 10,2000 10,4200 10,2000 55.100 567.336,32
18/11/2024 10,2000 -2,30% 10,4000 10,4000 9,8600 90.150 913.418,15
15/11/2024 10,4400 -3,69% 10,8400 10,9200 10,3800 53.817 568.082,74
14/11/2024 10,8400 0,00% 10,9000 10,9000 10,8200 20.509 223.009,66
13/11/2024 10,8400 0,18% 10,8600 11,0000 10,8400 78.900 863.777,36
12/11/2024 10,8200 -0,18% 10,8000 11,0600 10,8000 16.098 175.285,84
11/11/2024 10,8400 -2,52% 11,0800 11,4800 10,8400 98.561 1.103.651,70
08/11/2024 11,1200 0,91% 10,9600 11,2800 10,9000 74.123 813.956,28
07/11/2024 11,0200 0,18% 11,0200 11,0200 10,9600 8.273 90.960,52
06/11/2024 11,0000 1,29% 10,9200 11,0200 10,8400 49.008 536.474,26
05/11/2024 10,8600 -1,27% 11,0200 11,0400 10,8600 19.125 209.538,30
04/11/2024 11,0000 0,55% 11,0000 11,1000 10,9800 61.917 681.638,06
01/11/2024 10,9400 -0,73% 11,0800 11,1200 10,9000 22.023 242.075,90
31/10/2024 11,0200 0,18% 11,0200 11,2400 10,9800 53.240 590.653,06
30/10/2024 11,0000 0,92% 11,0000 11,0000 10,9400 28.242 310.040,96
29/10/2024 10,9000 -0,18% 10,9800 11,0400 10,9000 37.925 415.590,68
25/10/2024 10,9200 -0,55% 11,0000 11,0200 10,9200 19.182 210.545,10
24/10/2024 10,9800 0,00% 11,0200 11,0400 10,9400 15.993 175.684,30
23/10/2024 10,9800 0,18% 11,0400 11,0800 10,9200 19.962 219.446,22
22/10/2024 10,9600 -0,54% 11,0800 11,1000 10,9600 30.811 339.360,34
21/10/2024 11,0200 -0,36% 11,1400 11,2600 11,0200 11.166 123.982,96
18/10/2024 11,0600 0,18% 11,0800 11,1600 11,0200 12.632 140.232,26
17/10/2024 11,0400 0,00% 11,0400 11,1400 11,0400 18.091 200.650,70
16/10/2024 11,0400 1,10% 10,9000 11,1400 10,9000 14.377 158.951,72
15/10/2024 10,9200 1,87% 10,7800 11,6000 10,7800 85.590 937.163,46
14/10/2024 10,7200 -0,92% 10,8200 10,9000 10,7200 20.293 219.032,16
11/10/2024 10,8200 0,37% 10,8400 10,8600 10,7400 14.273 154.096,26
10/10/2024 10,7800 -0,37% 10,8600 10,9600 10,7800 21.283 231.509,36
09/10/2024 10,8200 0,00% 10,8000 10,9000 10,7600 8.525 92.556,10
08/10/2024 10,8200 1,50% 10,7400 10,8800 10,6400 30.271 325.663,00
07/10/2024 10,6600 -1,84% 10,9400 10,9600 10,6600 21.519 233.040,16
04/10/2024 10,8600 0,56% 10,8400 10,9800 10,8400 13.627 148.477,26
03/10/2024 10,8000 0,00% 10,8000 10,9400 10,7600 19.821 214.740,56