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

ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)

1,6750€

-0,0300 (-1,76 %)
  • Άνοιγμα 1,7050
  • Υψηλό 1,7150
  • Χαμηλό 1,6550
  • Όγκος 2.309
  • Τζίρος 3.916 €
  • Πράξεις 14
  • Αγοραστές 1,6600 x 100
  • Πωλητές 1,6950 x 438
  • Κεφαλαιοποίηση 22.750.224 €
  • Υψηλό Εβδ. 1,7500
  • Υψηλό Μήνα 1,8300
  • Υψηλό 52 εβδ. 1,8300
  • Χαμηλό Εβδ. 1,6750
  • Χαμηλό Μήνα 1,6750
  • Χαμηλό 52 εβδ. 1,2000
  • Αρ. Μετοχών 13.582.223

Ιστορικά κλεισίματα μετοχής σιδμα

/finance/exporthistorycloses?symbol=%CF%83%CE%B9%CE%B4%CE%BC%CE%B1&key=-139891238
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 1,6750 -1,76% 1,7050 1,7150 1,6550 2.309 3.916,72
15/12/2025 1,7050 -0,58% 1,7150 1,7350 1,6650 4.297 7.283,86
12/12/2025 1,7150 -2,00% 1,7400 1,7400 1,7100 2.002 3.446,54
11/12/2025 1,7500 0,86% 1,7600 1,7600 1,7300 252 439,56
10/12/2025 1,7350 -1,42% 1,7600 1,7800 1,6900 4.093 7.045,14
09/12/2025 1,7600 -2,22% 1,8000 1,8000 1,7200 2.293 4.039,39
08/12/2025 1,8000 0,00% 1,8000 1,8150 1,7750 1.101 1.977,62
05/12/2025 1,8000 0,56% 1,7900 1,8000 1,7650 2.001 3.557,99
04/12/2025 1,7900 -0,28% 1,7850 1,8100 1,7700 5.065 9.077,47
03/12/2025 1,7950 0,28% 1,7900 1,8100 1,7450 3.725 6.634,39
02/12/2025 1,7900 0,28% 1,8050 1,8200 1,7400 3.260 5.776,91
01/12/2025 1,7850 0,00% 1,7850 1,8050 1,7850 885 1.587,18
28/11/2025 1,7850 0,56% 1,7650 1,7900 1,7500 4.015 7.054,24
27/11/2025 1,7750 0,28% 1,8000 1,8000 1,7150 10.468 18.235,18
26/11/2025 1,7700 -3,28% 1,8600 1,8600 1,7550 16.181 28.779,34
25/11/2025 1,8300 1,10% 1,8200 1,9300 1,7900 31.730 58.138,82
24/11/2025 1,8100 3,72% 1,7750 1,9550 1,7750 37.423 71.157,76
21/11/2025 1,7450 0,58% 1,7400 1,8350 1,6900 12.125 21.438,95
20/11/2025 1,7350 2,06% 1,7450 1,7900 1,6300 14.819 25.469,97
19/11/2025 1,7000 -2,30% 1,7550 1,7700 1,6700 4.895 8.473,80
18/11/2025 1,7400 -3,87% 1,8000 1,8400 1,7000 8.831 15.527,39
17/11/2025 1,8100 0,28% 1,8000 2,0200 1,7800 72.183 137.798,03
14/11/2025 1,8050 20,74% 1,5200 1,8500 1,4950 37.098 63.477,20
13/11/2025 1,4950 -2,61% 1,5350 1,5500 1,4600 2.957 4.404,50
12/11/2025 1,5350 2,33% 1,5200 1,5400 1,5200 300 459,80
11/11/2025 1,5000 0,00% 1,5200 1,5200 1,4800 1.060 1.588,60
10/11/2025 1,5000 1,01% 1,4850 1,5000 1,4850 1.438 2.140,68
07/11/2025 1,4850 4,58% 1,4750 1,5300 1,4550 8.637 12.928,52
06/11/2025 1,4200 -5,02% 1,5150 1,5200 1,4200 3.273 4.823,10
05/11/2025 1,4950 -1,32% 1,5400 1,5450 1,4950 700 1.059,50
04/11/2025 1,5150 -1,62% 1,5000 1,5300 1,4800 2.406 3.607,74
03/11/2025 1,5400 1,32% 1,5450 1,5450 1,5400 310 477,95
31/10/2025 1,5200 1,67% 1,5150 1,5500 1,4750 6.504 9.830,81
30/10/2025 1,4950 -0,33% 1,5250 1,5550 1,4500 4.535 6.715,22
29/10/2025 1,5000 -0,66% 1,5500 1,5550 1,5000 1.720 2.591,75
27/10/2025 1,5100 0,67% 1,5100 1,5400 1,4750 2.600 3.919,22
24/10/2025 1,5000 -1,64% 1,5200 1,5300 1,4800 3.397 5.100,89
23/10/2025 1,5250 -0,33% 1,5000 1,5400 1,4550 4.357 6.403,76
22/10/2025 1,5300 0,00% 1,5400 1,5400 1,4800 2.892 4.409,58
21/10/2025 1,5300 2,00% 1,5250 1,5350 1,5000 2.200 3.323,41
20/10/2025 1,5000 3,45% 1,4500 1,5000 1,4500 8.462 12.463,04
17/10/2025 1,4500 2,47% 1,4950 1,4950 1,4000 2.341 3.309,67
16/10/2025 1,4150 -4,39% 1,4950 1,5000 1,3850 7.887 11.177,77
15/10/2025 1,4800 -1,99% 1,5100 1,5100 1,4650 3.882 5.726,88
14/10/2025 1,5100 -0,33% 1,5200 1,5200 1,5000 520 786,40
13/10/2025 1,5150 -1,30% 1,5250 1,5300 1,4750 3.681 5.575,62
10/10/2025 1,5350 -1,60% 1,5900 1,5900 1,5200 4.960 7.624,05
09/10/2025 1,5600 -2,50% 1,6200 1,6200 1,5300 3.283 5.104,34
08/10/2025 1,6000 1,59% 1,6050 1,6050 1,5950 310 496,00
07/10/2025 1,5750 -2,17% 1,6400 1,6450 1,5400 5.363 8.436,69
06/10/2025 1,6100 -0,62% 1,6400 1,6400 1,5800 5.078 8.142,97
03/10/2025 1,6200 -3,28% 1,6600 1,6650 1,6000 8.008 12.960,65
02/10/2025 1,6750 1,21% 1,6800 1,6850 1,6650 630 1.054,91
01/10/2025 1,6550 -0,30% 1,6800 1,6900 1,6400 1.310 2.166,91
30/9/2025 1,6600 0,30% 1,6750 1,6750 1,6500 450 745,99
29/9/2025 1,6550 -1,19% 1,6800 1,6900 1,6100 2.510 4.100,40
26/9/2025 1,6750 1,52% 1,6700 1,6750 1,6600 1.694 2.824,51
25/9/2025 1,6500 -1,20% 1,6550 1,6700 1,6300 1.090 1.796,10
24/9/2025 1,6700 0,00% 1,6800 1,6800 1,6500 1.400 2.321,19
23/9/2025 1,6700 0,60% 1,6500 1,6750 1,5950 3.305 5.372,57
22/9/2025 1,6600 -0,60% 1,6850 1,6850 1,6300 1.949 3.230,03
19/9/2025 1,6700 1,21% 1,6700 1,6950 1,6300 2.380 3.952,95
18/9/2025 1,6500 0,30% 1,6750 1,6750 1,6200 2.249 3.680,74
17/9/2025 1,6450 -1,20% 1,6650 1,6650 1,6200 1.128 1.850,25
16/9/2025 1,6650 0,60% 1,6500 1,6750 1,6450 1.061 1.759,69
15/9/2025 1,6550 0,61% 1,6350 1,6550 1,6150 2.889 4.720,95
12/9/2025 1,6450 0,61% 1,6600 1,6600 1,6100 2.363 3.843,42
11/9/2025 1,6350 -0,61% 1,6100 1,6550 1,6100 4.408 7.143,75
10/9/2025 1,6450 -0,90% 1,6800 1,6800 1,6350 1.003 1.654,54
09/9/2025 1,6600 0,91% 1,6700 1,6700 1,6350 240 397,90
08/9/2025 1,6450 0,30% 1,6650 1,6650 1,5900 1.839 2.980,35
05/9/2025 1,6400 -2,38% 1,6850 1,6850 1,6100 1.555 2.531,45
04/9/2025 1,6800 1,20% 1,6700 1,7050 1,6550 400 671,20
03/9/2025 1,6600 -0,60% 1,6550 1,6700 1,6550 321 532,67
02/9/2025 1,6700 -2,34% 1,7250 1,7250 1,5850 6.427 10.392,33
01/9/2025 1,7100 0,29% 1,7250 1,7300 1,6700 1.301 2.201,01
29/8/2025 1,7050 -2,01% 1,7650 1,7650 1,7000 510 881,25
28/8/2025 1,7400 -3,87% 1,7850 1,7850 1,7150 6.020 10.617,60
27/8/2025 1,8100 2,55% 1,8000 1,8300 1,7750 6.555 11.858,01
26/8/2025 1,7650 -2,49% 1,8100 1,8950 1,7600 33.310 60.677,56
25/8/2025 1,8100 4,62% 1,7450 1,8200 1,7400 9.496 16.834,72
22/8/2025 1,7300 -0,86% 1,7500 1,8000 1,7200 14.716 25.930,88
21/8/2025 1,7450 7,06% 1,6300 1,7800 1,5850 40.305 67.495,36
20/8/2025 1,6300 0,31% 1,6300 1,6300 1,5800 2.383 3.874,43
19/8/2025 1,6250 0,31% 1,6300 1,6300 1,6250 2.411 3.919,43
18/8/2025 1,6200 -0,61% 1,6450 1,6500 1,6200 1.820 2.968,90
14/8/2025 1,6300 0,00% 1,6300 1,6300 1,6000 7.765 12.615,20
13/8/2025 1,6300 2,52% 1,6150 1,6300 1,6000 4.419 7.151,70
12/8/2025 1,5900 -2,45% 1,6300 1,6300 1,5850 5.030 8.079,97
11/8/2025 1,6300 5,16% 1,5600 1,6350 1,5600 18.300 29.215,99
08/8/2025 1,5500 -0,64% 1,5850 1,5850 1,5350 320 497,55
07/8/2025 1,5600 1,96% 1,5300 1,5700 1,5300 1.542 2.395,24
06/8/2025 1,5300 -1,61% 1,5300 1,5300 1,5300 300 459,00
05/8/2025 1,5550 -0,64% 1,5650 1,5650 1,5350 501 777,40
04/8/2025 1,5650 0,32% 1,5500 1,5750 1,5350 660 1.021,35
01/8/2025 1,5600 -4,88% 1,6350 1,6350 1,5600 8.832 14.124,88
31/7/2025 1,6400 0,61% 1,6300 1,6500 1,6100 11.303 18.514,27
30/7/2025 1,6300 6,54% 1,5450 1,6450 1,5400 15.500 24.562,52
29/7/2025 1,5300 3,03% 1,5050 1,5400 1,5050 1.957 2.981,37
28/7/2025 1,4850 -1,98% 1,5400 1,5550 1,4500 4.717 7.086,70
25/7/2025 1,5150 -1,30% 1,5350 1,5450 1,5000 3.232 4.919,40
24/7/2025 1,5350 -1,60% 1,5400 1,5900 1,4800 7.864 12.033,50
23/7/2025 1,5600 9,09% 1,4350 1,5800 1,4200 29.255 44.294,81
22/7/2025 1,4300 1,06% 1,3950 1,4400 1,3950 1.395 1.977,23
21/7/2025 1,4150 1,07% 1,4150 1,4200 1,3900 1.810 2.530,69
18/7/2025 1,4000 1,08% 1,3600 1,4000 1,3600 5.625 7.728,53
17/7/2025 1,3850 -3,15% 1,4300 1,4300 1,3650 5.133 7.145,63
16/7/2025 1,4300 2,14% 1,4450 1,4450 1,4050 327 467,88
15/7/2025 1,4000 1,08% 1,4050 1,4200 1,3600 3.767 5.229,45
14/7/2025 1,3850 0,36% 1,3900 1,4050 1,3700 3.781 5.233,45
11/7/2025 1,3800 -1,78% 1,4250 1,4300 1,3800 1.501 2.086,46
10/7/2025 1,4050 -1,75% 1,4450 1,4450 1,3950 1.900 2.671,00
09/7/2025 1,4300 2,14% 1,4200 1,4450 1,4100 3.490 4.987,95
08/7/2025 1,4000 0,36% 1,4150 1,4150 1,3500 2.217 3.036,52
07/7/2025 1,3950 -1,41% 1,4350 1,4350 1,3800 1.674 2.340,92
04/7/2025 1,4150 1,07% 1,4200 1,4200 1,3950 276 387,47
03/7/2025 1,4000 -1,75% 1,4200 1,4350 1,4000 6.555 9.269,20
02/7/2025 1,4250 2,89% 1,4050 1,4750 1,3950 17.535 24.911,39
01/7/2025 1,3850 1,09% 1,3450 1,4000 1,3450 5.300 7.345,57
30/6/2025 1,3700 1,48% 1,3650 1,3800 1,3650 620 849,55
27/6/2025 1,3500 -0,74% 1,3650 1,3700 1,3100 3.065 4.138,25
26/6/2025 1,3600 4,62% 1,3250 1,3650 1,3200 2.271 3.055,44
25/6/2025 1,3000 0,39% 1,3050 1,3200 1,3000 2.138 2.780,99
24/6/2025 1,2950 1,57% 1,3000 1,3100 1,2700 8.266 10.601,61
23/6/2025 1,2750 0,00% 1,3000 1,3100 1,2600 3.811 4.862,08
20/6/2025 1,2750 -0,39% 1,2900 1,3000 1,2600 4.140 5.276,40
19/6/2025 1,2800 0,39% 1,3200 1,3200 1,2700 211 274,07
18/6/2025 1,2750 0,00% 1,2950 1,3100 1,2300 8.405 10.446,72
17/6/2025 1,2750 -1,92% 1,3200 1,3200 1,2550 2.451 3.111,60
16/6/2025 1,3000 0,00% 1,3000 1,3000 1,2600 9.340 11.876,11
13/6/2025 1,3000 0,00% 1,3000 1,3000 1,2800 710 921,00
12/6/2025 1,3000 0,00% 1,3200 1,3400 1,2950 1.210 1.577,90
11/6/2025 1,3000 0,00% 1,3350 1,3500 1,2950 9.387 12.335,74
10/6/2025 1,3000 0,00% 1,3450 1,3500 1,2950 2.133 2.784,90
06/6/2025 1,3000 -2,99% 1,3450 1,3650 1,3000 6.957 9.135,83
05/6/2025 1,3400 1,13% 1,3250 1,3500 1,2800 5.194 6.807,48
04/6/2025 1,3250 -2,21% 1,3650 1,3700 1,3250 3.535 4.759,30
03/6/2025 1,3550 1,12% 1,3550 1,3600 1,3200 1.365 1.837,27
02/6/2025 1,3400 -1,47% 1,3550 1,3600 1,3200 533 714,64
30/5/2025 1,3600 1,49% 1,3450 1,3600 1,3450 1.300 1.756,92
29/5/2025 1,3400 0,00% 1,3450 1,3500 1,3400 740 993,13
28/5/2025 1,3400 -0,37% 1,3500 1,3500 1,3300 4.170 5.563,85
27/5/2025 1,3450 -1,82% 1,3700 1,3700 1,3300 2.075 2.790,24
26/5/2025 1,3700 0,00% 1,3700 1,3800 1,3650 400 547,16
23/5/2025 1,3700 -0,72% 1,3850 1,3850 1,3100 4.987 6.715,18
22/5/2025 1,3800 0,00% 1,3750 1,3800 1,3200 3.387 4.536,68
21/5/2025 1,3800 0,00% 1,3800 1,3800 1,3700 828 1.141,64
20/5/2025 1,3800 0,73% 1,3750 1,3800 1,3300 4.490 6.033,67
19/5/2025 1,3700 0,74% 1,3700 1,3750 1,3250 2.235 3.021,79
16/5/2025 1,3600 0,00% 1,3600 1,4000 1,3050 13.282 17.617,34
15/5/2025 1,3600 -4,56% 1,4100 1,4100 1,3600 1.330 1.838,30
14/5/2025 1,4250 1,06% 1,4300 1,4300 1,4000 120 171,00
13/5/2025 1,4100 -0,70% 1,4500 1,4500 1,3850 2.710 3.805,70
12/5/2025 1,4200 -0,35% 1,4450 1,4700 1,3600 2.850 4.002,04
09/5/2025 1,4250 1,79% 1,4300 1,4300 1,3900 210 299,50
08/5/2025 1,4000 0,00% 1,4350 1,4400 1,4000 820 1.170,20
07/5/2025 1,4000 0,00% 1,4350 1,4700 1,3650 1.010 1.404,35
06/5/2025 1,4000 -1,41% 1,4500 1,5000 1,3750 1.270 1.791,98
05/5/2025 1,4200 0,00% 1,4700 1,4700 1,3800 1.004 1.419,03
02/5/2025 1,4200 0,71% 1,3850 1,4250 1,3800 1.867 2.590,22
30/4/2025 1,4100 -0,35% 1,4550 1,4650 1,3750 831 1.172,74
29/4/2025 1,4150 1,07% 1,4600 1,4600 1,3850 1.106 1.565,78
28/4/2025 1,4000 -2,10% 1,4700 1,4700 1,3500 4.482 6.202,68
25/4/2025 1,4300 4,38% 1,4050 1,4350 1,3500 2.230 3.090,84
24/4/2025 1,3700 0,74% 1,3850 1,3850 1,3250 1.205 1.620,83
23/4/2025 1,3600 2,26% 1,3400 1,3800 1,3400 351 477,42
22/4/2025 1,3300 1,14% 1,3150 1,3300 1,3150 300 397,05
17/4/2025 1,3150 0,00% 1,3400 1,3400 1,3000 700 918,95
16/4/2025 1,3150 -0,75% 1,3500 1,3500 1,2700 4.590 5.849,39
15/4/2025 1,3250 10,42% 1,2650 1,3300 1,2300 2.533 3.209,06
14/4/2025 1,2000 -0,83% 1,2450 1,2500 1,2000 3.033 3.660,17
11/4/2025 1,2100 -4,72% 1,3200 1,3300 1,1650 7.293 9.025,81
10/4/2025 1,2700 0,79% 1,2600 1,3400 1,2600 9.125 11.784,62
09/4/2025 1,2600 -9,35% 1,3900 1,3900 1,2600 12.140 15.866,47
08/4/2025 1,3900 3,35% 1,3950 1,4000 1,3800 210 291,52
07/4/2025 1,3450 -3,93% 1,3950 1,4000 1,3000 4.042 5.355,41
04/4/2025 1,4000 -3,45% 1,4250 1,4250 1,3700 5.603 7.770,54
03/4/2025 1,4500 -0,68% 1,4600 1,4600 1,4150 1.455 2.090,09
02/4/2025 1,4600 -0,68% 1,4700 1,4700 1,4450 310 452,10
01/4/2025 1,4700 0,00% 1,5050 1,5050 1,4400 1.610 2.337,48
31/3/2025 1,4700 -1,67% 1,5200 1,5200 1,4400 1.559 2.267,73
28/3/2025 1,4950 0,67% 1,4950 1,5000 1,4550 1.425 2.112,50
27/3/2025 1,4850 -0,34% 1,5200 1,5300 1,4400 4.866 7.178,82
26/3/2025 1,4900 -0,33% 1,4900 1,5000 1,4750 2.831 4.213,00
24/3/2025 1,4950 -0,33% 1,5200 1,5200 1,4600 2.018 2.983,52
21/3/2025 1,5000 0,00% 1,5400 1,5500 1,4550 1.120 1.668,73
20/3/2025 1,5000 2,04% 1,4900 1,5050 1,4550 2.816 4.150,88
19/3/2025 1,4700 -2,97% 1,4700 1,5000 1,4700 9.863 14.642,23
18/3/2025 1,5150 0,66% 1,5300 1,5550 1,5100 1.350 2.047,25
17/3/2025 1,5050 4,51% 1,4400 1,5600 1,4400 5.180 7.805,59
14/3/2025 1,4400 -4,00% 1,5200 1,5200 1,4200 10.505 15.298,69
13/3/2025 1,5000 0,00% 1,5150 1,5200 1,4600 2.512 3.751,98
12/3/2025 1,5000 2,39% 1,5400 1,5450 1,4900 1.670 2.509,06
11/3/2025 1,4650 -4,25% 1,5700 1,5700 1,4550 4.768 7.105,38
10/3/2025 1,5300 0,66% 1,5300 1,5400 1,5100 1.160 1.772,77
07/3/2025 1,5200 0,66% 1,5250 1,5300 1,4900 2.469 3.711,74
06/3/2025 1,5100 0,00% 1,5450 1,5450 1,5000 2.281 3.439,76
05/3/2025 1,5100 0,67% 1,5800 1,5800 1,5000 5.129 7.776,50
04/3/2025 1,5000 -2,28% 1,5450 1,5500 1,5000 2.187 3.299,55
28/2/2025 1,5350 -1,92% 1,5650 1,5650 1,4900 2.037 3.093,82
27/2/2025 1,5650 2,29% 1,5650 1,5700 1,5650 100 156,55
26/2/2025 1,5300 -0,65% 1,5700 1,5700 1,5300 2.000 3.080,80
25/2/2025 1,5400 -3,14% 1,5800 1,5800 1,5400 2.330 3.598,65
24/2/2025 1,5900 1,60% 1,5850 1,5900 1,5850 220 349,75
21/2/2025 1,5650 -0,63% 1,5900 1,5900 1,5300 1.135 1.760,90
20/2/2025 1,5750 2,27% 1,5750 1,5800 1,5450 3.009 4.677,81
19/2/2025 1,5400 -2,84% 1,5400 1,5900 1,5250 2.186 3.363,78
18/2/2025 1,5850 0,63% 1,5900 1,5900 1,5700 500 793,91
17/2/2025 1,5750 0,32% 1,5800 1,5800 1,5700 1.272 2.003,00
14/2/2025 1,5700 0,00% 1,5800 1,5900 1,5300 3.367 5.189,81
13/2/2025 1,5700 2,61% 1,5300 1,5850 1,5300 2.522 3.949,89
12/2/2025 1,5300 0,00% 1,5300 1,5300 1,4900 2.290 3.448,10
11/2/2025 1,5300 -1,92% 1,5700 1,5900 1,5100 5.100 7.752,29
10/2/2025 1,5600 0,00% 1,5900 1,5900 1,5000 4.044 6.159,36
07/2/2025 1,5600 -0,95% 1,5900 1,5900 1,5350 2.261 3.498,39
06/2/2025 1,5750 1,94% 1,5900 1,5900 1,5700 520 820,15
05/2/2025 1,5450 0,00% 1,5800 1,5800 1,5000 5.472 8.326,89
04/2/2025 1,5450 0,00% 1,5700 1,5850 1,5450 400 624,15
03/2/2025 1,5450 -0,64% 1,5350 1,5900 1,5300 680 1.051,15
31/1/2025 1,5550 -0,32% 1,5600 1,5750 1,5400 3.231 5.013,91
30/1/2025 1,5600 -0,32% 1,5650 1,5700 1,5450 2.617 4.080,62
29/1/2025 1,5650 0,00% 1,5700 1,5700 1,5400 3.701 5.746,40
28/1/2025 1,5650 -1,26% 1,5850 1,5850 1,5200 5.437 8.347,31
27/1/2025 1,5850 0,32% 1,5850 1,5900 1,5850 210 332,90
24/1/2025 1,5800 1,28% 1,5800 1,5900 1,5250 1.262 1.956,32
23/1/2025 1,5600 -0,95% 1,5900 1,5900 1,5200 5.445 8.416,14
22/1/2025 1,5750 0,96% 1,5900 1,6000 1,5450 1.576 2.471,37
21/1/2025 1,5600 -0,95% 1,5900 1,5900 1,5300 1.490 2.315,35
20/1/2025 1,5750 2,61% 1,5600 1,5900 1,5600 300 472,05
17/1/2025 1,5350 -2,23% 1,5900 1,5950 1,5300 4.463 6.901,08
16/1/2025 1,5700 0,00% 1,5950 1,5950 1,5550 1.662 2.610,99
15/1/2025 1,5700 -0,95% 1,5900 1,5950 1,5400 3.250 5.062,43
14/1/2025 1,5850 0,32% 1,5950 1,5950 1,5600 1.030 1.625,70
13/1/2025 1,5800 -0,63% 1,6050 1,6050 1,5600 1.559 2.466,26
10/1/2025 1,5900 -0,62% 1,6000 1,6200 1,5900 14.616 23.400,83
09/1/2025 1,6000 0,00% 1,6000 1,6000 1,5600 8.200 12.975,26
08/1/2025 1,6000 0,00% 1,6000 1,6000 1,5650 5.015 7.960,90
07/1/2025 1,6000 0,63% 1,5900 1,6000 1,5700 3.581 5.661,71
03/1/2025 1,5900 -0,31% 1,6000 1,6000 1,5550 2.241 3.531,60
02/1/2025 1,5950 0,95% 1,5800 1,6000 1,5500 5.060 7.991,95
31/12/2024 1,5800 0,00% 1,5900 1,5900 1,5550 1.782 2.790,84
30/12/2024 1,5800 -0,94% 1,6000 1,6000 1,5500 360 568,20
27/12/2024 1,5950 0,63% 1,5950 1,5950 1,5600 240 381,40
24/12/2024 1,5850 0,00% 1,5900 1,5900 1,5850 200 317,50
23/12/2024 1,5850 0,63% 1,5900 1,5900 1,5850 200 317,50
20/12/2024 1,5750 1,61% 1,5750 1,5750 1,5750 70 110,25
19/12/2024 1,5500 0,00% 1,5600 1,5650 1,5350 227 351,44
18/12/2024 1,5500 -1,59% 1,5850 1,5850 1,5250 1.690 2.600,78
17/12/2024 1,5750 1,61% 1,5750 1,5800 1,5250 2.475 3.802,37
16/12/2024 1,5500 0,65% 1,5750 1,5750 1,5050 1.220 1.859,00
13/12/2024 1,5400 -3,75% 1,6000 1,6000 1,5400 1.020 1.597,30
12/12/2024 1,6000 0,95% 1,5950 1,6000 1,5950 210 335,55
11/12/2024 1,5850 0,63% 1,5950 1,6000 1,5600 11.737 18.649,72
10/12/2024 1,5750 -0,94% 1,5950 1,5950 1,5350 1.011 1.576,61
09/12/2024 1,5900 -0,31% 1,5950 1,5950 1,5350 4.282 6.628,92
06/12/2024 1,5950 0,31% 1,5900 1,5950 1,5300 2.516 3.939,91
05/12/2024 1,5900 0,00% 1,5900 1,5900 1,5200 10.219 16.188,40
04/12/2024 1,5900 2,91% 1,5550 1,5900 1,5250 2.300 3.545,75
03/12/2024 1,5450 -0,96% 1,5300 1,5750 1,5300 310 478,50
02/12/2024 1,5600 1,30% 1,5900 1,5900 1,5450 450 703,00
29/11/2024 1,5400 0,00% 1,5500 1,5500 1,5100 340 523,10
28/11/2024 1,5400 1,32% 1,5500 1,5500 1,5000 1.440 2.186,20
27/11/2024 1,5200 -1,30% 1,5400 1,5500 1,4800 2.249 3.388,27
26/11/2024 1,5400 2,67% 1,5450 1,5500 1,4800 2.901 4.351,82
25/11/2024 1,5000 -1,64% 1,5350 1,5550 1,5000 1.155 1.759,55
22/11/2024 1,5250 -0,33% 1,5550 1,5800 1,5000 720 1.097,45
21/11/2024 1,5300 -1,29% 1,5700 1,5700 1,4950 5.036 7.551,55
20/11/2024 1,5500 0,98% 1,5700 1,5750 1,5250 320 492,65
19/11/2024 1,5350 -2,85% 1,6000 1,6000 1,5200 820 1.258,80
18/11/2024 1,5800 1,94% 1,5800 1,5800 1,5800 100 158,00
15/11/2024 1,5500 0,00% 1,5850 1,5850 1,4900 4.147 6.237,22
14/11/2024 1,5500 -1,90% 1,6450 1,6450 1,5000 8.062 12.305,01
13/11/2024 1,5800 -0,63% 1,5500 1,6500 1,5500 113 176,33
12/11/2024 1,5900 2,58% 1,5800 1,6000 1,5500 2.050 3.216,56
11/11/2024 1,5500 4,38% 1,5150 1,5500 1,4650 1.445 2.176,74
08/11/2024 1,4850 -1,33% 1,5300 1,5300 1,4650 1.159 1.723,14
07/11/2024 1,5050 -5,35% 1,6000 1,6000 1,5050 1.390 2.112,23
06/11/2024 1,5900 0,63% 1,5900 1,5900 1,5850 110 174,85
05/11/2024 1,5800 2,27% 1,5700 1,6000 1,5700 123 193,69
04/11/2024 1,5450 -1,90% 1,6100 1,6200 1,5400 1.928 2.989,92
01/11/2024 1,5750 -0,94% 1,5950 1,6000 1,5200 2.639 4.084,81
31/10/2024 1,5900 -3,64% 1,6400 1,6400 1,5200 3.950 6.116,11
30/10/2024 1,6500 0,61% 1,6700 1,6700 1,6250 220 362,60
29/10/2024 1,6400 3,47% 1,6150 1,6500 1,6150 220 358,50
25/10/2024 1,5850 -0,31% 1,6050 1,6100 1,5550 510 810,00
24/10/2024 1,5900 1,60% 1,5900 1,5900 1,5900 100 159,00
23/10/2024 1,5650 -3,40% 1,6100 1,6500 1,5650 547 870,61
22/10/2024 1,6200 0,93% 1,6000 1,6450 1,5800 343 557,70
21/10/2024 1,6050 0,31% 1,6000 1,6700 1,5700 518 831,90
18/10/2024 1,6000 0,31% 1,6000 1,6000 1,5550 1.050 1.674,25
17/10/2024 1,5950 0,63% 1,6300 1,6300 1,5600 1.097 1.742,08
16/10/2024 1,5850 2,26% 1,6150 1,6150 1,5750 410 651,05
15/10/2024 1,5500 -1,27% 1,5300 1,6150 1,5300 2.887 4.480,00
14/10/2024 1,5700 -0,63% 1,6100 1,6100 1,5600 1.441 2.262,36
11/10/2024 1,5800 0,00% 1,6250 1,6300 1,5600 1.103 1.742,21
10/10/2024 1,5800 -1,86% 1,6400 1,6400 1,5400 1.800 2.848,38
09/10/2024 1,6100 -1,23% 1,6000 1,6350 1,6000 520 836,72
08/10/2024 1,6300 -1,21% 1,6350 1,6350 1,6300 300 489,50
07/10/2024 1,6500 0,00% 1,6900 1,6900 1,5900 1.332 2.150,17
04/10/2024 1,6500 0,00% 1,6800 1,6800 1,6200 522 862,34