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

Μετέωρη η Ευρώπη στον κατά Τραμπ νέο κόσμο

Ζωντανή η τουριστική κίνηση στις γιορτές - Τι προσδοκά η αγορά

Η Τουρκία ελίσσεται στο Κέρας της Αφρικής: Το πετρέλαιο στη Σομαλία και οι νέοι εχθροί

Με συμβιβαστικές διαθέσεις ο Ζελένσκι στο Βερολίνο - Συνεχίζονται τη Δευτέρα οι συνομιλίες

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

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,3150€

-0,0300 (-2,23 %)
  • Άνοιγμα 1,3200
  • Υψηλό 1,3450
  • Χαμηλό 1,3100
  • Όγκος 192
  • Τζίρος 252 €
  • Πράξεις 6
  • Αγοραστές 1,3150 x 50
  • Πωλητές
  • Κεφαλαιοποίηση 4.008.120 €
  • Υψηλό Εβδ. 1,3600
  • Υψηλό Μήνα 1,4750
  • Υψηλό 52 εβδ. 1,7800
  • Χαμηλό Εβδ. 1,2900
  • Χαμηλό Μήνα 1,2900
  • Χαμηλό 52 εβδ. 1,1750
  • Αρ. Μετοχών 3.048.000

Ιστορικά κλεισίματα μετοχής τζκα

/finance/exporthistorycloses?symbol=%CF%84%CE%B6%CE%BA%CE%B1&key=-1717783062
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 1,3150 -2,23% 1,3200 1,3450 1,3100 192 252,70
11/12/2025 1,3450 0,00% 1,3100 1,3500 1,3100 3.742 4.970,52
10/12/2025 1,3450 3,46% 1,3100 1,3600 1,2900 6.048 8.010,43
09/12/2025 1,3000 -2,99% 1,3200 1,3400 1,3000 10.530 13.818,05
08/12/2025 1,3400 -1,11% 1,3300 1,3450 1,3100 10.303 13.586,89
05/12/2025 1,3550 1,50% 1,3500 1,3650 1,3300 4.535 6.103,33
04/12/2025 1,3350 0,00% 1,3350 1,3350 1,3350 ,00
03/12/2025 1,3350 -2,20% 1,3400 1,3450 1,3250 7.400 9.882,05
02/12/2025 1,3650 1,11% 1,3400 1,3650 1,3400 480 645,20
01/12/2025 1,3500 -3,23% 1,3800 1,3800 1,3400 811 1.090,11
28/11/2025 1,3950 1,09% 1,3500 1,3950 1,3500 760 1.028,15
27/11/2025 1,3800 -0,36% 1,3550 1,3800 1,3300 2.765 3.716,32
26/11/2025 1,3850 -1,07% 1,3850 1,4350 1,3800 4.450 6.153,64
25/11/2025 1,4000 -3,11% 1,4450 1,4650 1,3900 7.470 10.728,28
24/11/2025 1,4450 1,05% 1,4300 1,4750 1,4200 1.620 2.355,63
21/11/2025 1,4300 1,06% 1,3950 1,4400 1,3550 6.720 9.503,77
20/11/2025 1,4150 4,81% 1,3650 1,4200 1,3600 24.796 34.761,70
19/11/2025 1,3500 2,27% 1,3000 1,4100 1,3000 11.273 15.369,73
18/11/2025 1,3200 -4,69% 1,3400 1,3400 1,3000 1.627 2.136,57
17/11/2025 1,3850 -1,07% 1,4100 1,4200 1,3500 4.300 5.926,45
14/11/2025 1,4000 5,26% 1,3300 1,4000 1,3250 10.737 14.623,14
13/11/2025 1,3300 1,92% 1,3400 1,3400 1,3000 12.850 16.863,98
12/11/2025 1,3050 -1,14% 1,3050 1,3350 1,3000 3.997 5.259,30
11/11/2025 1,3200 -0,75% 1,3100 1,3200 1,3000 2.523 3.312,86
10/11/2025 1,3300 0,00% 1,3200 1,3300 1,3000 4.042 5.314,49
07/11/2025 1,3300 -0,37% 1,3500 1,3500 1,3000 5.736 7.586,27
06/11/2025 1,3350 -2,20% 1,3350 1,3550 1,3300 2.920 3.909,32
05/11/2025 1,3650 0,74% 1,3500 1,3650 1,3500 3.565 4.820,68
04/11/2025 1,3550 1,50% 1,3350 1,3550 1,3200 2.069 2.782,98
03/11/2025 1,3350 -2,91% 1,3600 1,3600 1,3200 9.037 12.065,30
31/10/2025 1,3750 -0,36% 1,3450 1,3750 1,3450 60 81,63
30/10/2025 1,3800 0,00% 1,3800 1,3800 1,3300 10.541 14.435,15
29/10/2025 1,3800 1,47% 1,3400 1,3950 1,3350 3.192 4.323,21
27/10/2025 1,3600 1,87% 1,3400 1,3650 1,3300 1.608 2.148,00
24/10/2025 1,3350 -2,20% 1,3550 1,3650 1,3350 2.696 3.640,51
23/10/2025 1,3650 -1,44% 1,3700 1,3900 1,3500 5.071 6.936,63
22/10/2025 1,3850 1,09% 1,3350 1,3850 1,3300 9.976 13.533,89
21/10/2025 1,3700 0,37% 1,3700 1,3900 1,3350 3.320 4.463,56
20/10/2025 1,3650 0,37% 1,3350 1,3850 1,3350 7.890 10.798,69
17/10/2025 1,3600 -3,55% 1,3550 1,3700 1,3200 6.648 8.946,04
16/10/2025 1,4100 -0,70% 1,4350 1,4350 1,4050 310 436,57
15/10/2025 1,4200 4,41% 1,4000 1,4200 1,3700 10.725 14.748,41
14/10/2025 1,3600 -3,89% 1,4200 1,4200 1,3600 1.252 1.727,92
13/10/2025 1,4150 0,35% 1,4150 1,4350 1,3700 5.594 7.884,24
10/10/2025 1,4100 2,17% 1,4300 1,4350 1,3600 3.202 4.519,66
09/10/2025 1,3800 0,00% 1,3800 1,3900 1,3350 10.527 14.241,34
08/10/2025 1,3800 -6,44% 1,4850 1,5100 1,3800 18.963 26.763,38
07/10/2025 1,4750 -0,67% 1,4350 1,5000 1,4350 1.309 1.904,35
06/10/2025 1,4850 3,13% 1,4850 1,5500 1,4250 25.071 37.405,42
03/10/2025 1,4400 9,51% 1,3500 1,5450 1,3500 41.905 61.805,57
02/10/2025 1,3150 2,33% 1,2850 1,3150 1,2650 7.203 9.301,55
01/10/2025 1,2850 -2,65% 1,2750 1,3250 1,2400 7.453 9.516,67
30/9/2025 1,3200 -1,12% 1,3400 1,3400 1,3000 1.775 2.341,05
29/9/2025 1,3350 -1,48% 1,3700 1,3700 1,3100 11.265 14.814,70
26/9/2025 1,3550 -1,81% 1,3500 1,3800 1,3500 1.816 2.474,50
25/9/2025 1,3800 0,00% 1,3800 1,3800 1,3800 1.500 2.070,00
24/9/2025 1,3800 2,22% 1,3850 1,3850 1,3500 1.703 2.306,04
23/9/2025 1,3500 -2,88% 1,3800 1,3800 1,3500 5.290 7.202,98
22/9/2025 1,3900 0,00% 1,3900 1,3900 1,3900 500 695,00
19/9/2025 1,3900 1,46% 1,3650 1,3900 1,3600 4.153 5.697,19
18/9/2025 1,3700 0,37% 1,3700 1,3900 1,3650 2.459 3.384,10
17/9/2025 1,3650 0,37% 1,3650 1,4000 1,3650 4.903 6.744,98
16/9/2025 1,3600 -2,86% 1,4100 1,4150 1,3600 4.517 6.247,27
15/9/2025 1,4000 0,00% 1,4300 1,4300 1,3900 15.925 22.187,24
12/9/2025 1,4000 0,72% 1,4250 1,4250 1,3900 3.920 5.510,36
11/9/2025 1,3900 0,36% 1,3850 1,4200 1,3800 18.890 26.313,56
10/9/2025 1,3850 -0,36% 1,4000 1,4050 1,3650 18.513 25.562,61
09/9/2025 1,3900 -1,77% 1,3900 1,4500 1,3800 15.492 21.574,46
08/9/2025 1,4150 -3,41% 1,4650 1,4650 1,4100 18.099 25.828,94
05/9/2025 1,4650 -3,30% 1,4800 1,4900 1,4650 1.222 1.805,78
04/9/2025 1,5150 1,68% 1,5400 1,5400 1,4700 13.472 20.086,18
03/9/2025 1,4900 -0,67% 1,4850 1,5200 1,4500 2.140 3.191,93
02/9/2025 1,5000 -6,83% 1,6050 1,6100 1,5000 6.491 9.811,48
01/9/2025 1,6100 1,90% 1,6300 1,6300 1,6100 109 177,49
29/8/2025 1,5800 1,94% 1,5500 1,5800 1,5450 2.294 3.614,46
28/8/2025 1,5500 -3,43% 1,6600 1,6800 1,5450 13.489 21.730,67
27/8/2025 1,6050 1,58% 1,5800 1,7400 1,5350 24.671 39.992,04
26/8/2025 1,5800 -3,07% 1,6350 1,6550 1,5700 13.985 22.525,33
25/8/2025 1,6300 -2,98% 1,6200 1,7000 1,6200 4.800 8.026,21
22/8/2025 1,6800 -0,59% 1,6950 1,7500 1,6800 18.462 31.712,39
21/8/2025 1,6900 -2,03% 1,7500 1,7500 1,6800 12.563 21.468,44
20/8/2025 1,7250 9,18% 1,5900 1,7250 1,5900 64.829 108.796,07
19/8/2025 1,5800 7,48% 1,4950 1,5800 1,4850 31.069 47.757,87
18/8/2025 1,4700 -1,01% 1,4850 1,4850 1,4500 7.442 10.887,24
14/8/2025 1,4850 -2,94% 1,5700 1,5700 1,4800 26.333 39.768,75
13/8/2025 1,5300 4,08% 1,4700 1,5600 1,4700 58.920 89.649,87
12/8/2025 1,4700 1,73% 1,4450 1,4850 1,4400 27.636 40.356,75
11/8/2025 1,4450 3,96% 1,3900 1,4450 1,3800 26.628 37.822,25
08/8/2025 1,3900 1,46% 1,3700 1,3900 1,3550 4.245 5.840,93
07/8/2025 1,3700 1,48% 1,3650 1,3700 1,3650 814 1.112,96
06/8/2025 1,3500 -1,10% 1,3500 1,3500 1,3500 250 337,50
05/8/2025 1,3650 2,63% 1,3450 1,3700 1,3450 1.132 1.538,15
04/8/2025 1,3300 -1,48% 1,3200 1,3300 1,2900 9.308 12.188,37
01/8/2025 1,3500 0,00% 1,3750 1,3750 1,3000 2.178 2.862,58
31/7/2025 1,3500 -0,37% 1,3750 1,3750 1,3350 49 66,20
30/7/2025 1,3550 1,12% 1,3650 1,3700 1,3250 155 211,00
29/7/2025 1,3400 -3,25% 1,3850 1,3900 1,3400 5.750 7.867,29
28/7/2025 1,3850 2,21% 1,3900 1,3900 1,3500 51 70,64
25/7/2025 1,3550 -2,87% 1,4450 1,4450 1,3500 13.454 18.398,18
24/7/2025 1,3950 -1,06% 1,4150 1,4450 1,3800 6.848 9.543,75
23/7/2025 1,4100 4,06% 1,3950 1,4150 1,3900 3.300 4.642,12
22/7/2025 1,3550 -1,45% 1,3700 1,3800 1,3500 6.116 8.294,13
21/7/2025 1,3750 0,36% 1,3600 1,4000 1,3500 10.825 14.967,70
18/7/2025 1,3700 -0,72% 1,3900 1,4000 1,3600 4.657 6.400,87
17/7/2025 1,3800 1,10% 1,3400 1,3850 1,3400 2.550 3.446,00
16/7/2025 1,3650 -0,73% 1,3700 1,3800 1,3500 1.165 1.591,98
15/7/2025 1,3750 -0,72% 1,3950 1,3950 1,3600 1.659 2.268,24
14/7/2025 1,3850 0,00% 1,3850 1,3850 1,3850 ,00
11/7/2025 1,3850 0,00% 1,3850 1,4050 1,3800 678 940,11
10/7/2025 1,3850 -2,81% 1,3950 1,4100 1,3750 4.746 6.561,22
09/7/2025 1,4250 -0,35% 1,4400 1,4400 1,3900 6.616 9.323,15
08/7/2025 1,4300 0,00% 1,4300 1,4300 1,4300 ,00
07/7/2025 1,4300 -0,35% 1,4000 1,4350 1,3650 1.230 1.758,54
04/7/2025 1,4350 5,90% 1,3950 1,4350 1,3650 671 936,73
03/7/2025 1,3550 -3,21% 1,4150 1,4150 1,3550 2 2,77
02/7/2025 1,4000 -1,75% 1,4300 1,4350 1,4000 2.206 3.152,71
01/7/2025 1,4250 1,06% 1,4250 1,4250 1,4250 1 1,43
30/6/2025 1,4100 -0,70% 1,4000 1,4200 1,3800 2.679 3.717,03
27/6/2025 1,4200 1,07% 1,4050 1,4350 1,3950 3.577 5.031,30
26/6/2025 1,4050 -0,71% 1,3900 1,4150 1,3800 10.312 14.356,34
25/6/2025 1,4150 0,71% 1,4150 1,4150 1,4150 300 424,50
24/6/2025 1,4050 -1,75% 1,4600 1,4600 1,3900 7.210 10.090,38
23/6/2025 1,4300 1,06% 1,4000 1,4300 1,4000 2.271 3.217,73
20/6/2025 1,4150 4,04% 1,3600 1,4400 1,3600 21.715 30.640,73
19/6/2025 1,3600 2,26% 1,3600 1,3800 1,3350 4.421 6.044,08
18/6/2025 1,3300 -2,56% 1,3200 1,3300 1,3200 3.770 4.988,85
17/6/2025 1,3650 -3,19% 1,3600 1,3700 1,3500 3.096 4.211,85
16/6/2025 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
13/6/2025 1,4100 -2,42% 1,3800 1,4100 1,3800 1.236 1.725,48
12/6/2025 1,4450 0,00% 1,4450 1,4450 1,4450 ,00
11/6/2025 1,4450 1,76% 1,4450 1,4450 1,4450 430 621,35
10/6/2025 1,4200 0,00% 1,4400 1,4500 1,3850 1.228 1.759,47
06/6/2025 1,4200 0,00% 1,3950 1,4200 1,3800 2.628 3.647,64
05/6/2025 1,4200 2,90% 1,4200 1,4350 1,4050 2.100 2.982,00
04/6/2025 1,3800 0,00% 1,4200 1,4450 1,3800 10.500 14.934,90
03/6/2025 1,3800 -0,36% 1,3800 1,4600 1,3800 19.820 27.866,37
02/6/2025 1,3850 3,75% 1,3400 1,3850 1,3400 1.400 1.926,84
30/5/2025 1,3350 1,14% 1,3350 1,3400 1,3100 2.440 3.233,15
29/5/2025 1,3200 1,15% 1,3050 1,3400 1,3000 15.573 20.338,18
28/5/2025 1,3050 -2,97% 1,3400 1,3600 1,3050 4.266 5.684,63
27/5/2025 1,3450 -2,18% 1,3450 1,3450 1,3450 90 121,05
26/5/2025 1,3750 -1,08% 1,3700 1,3750 1,3700 1.100 1.507,50
23/5/2025 1,3900 0,36% 1,3300 1,3950 1,3300 9.068 12.544,41
22/5/2025 1,3850 4,14% 1,3400 1,3950 1,3350 17.450 23.877,61
21/5/2025 1,3300 2,70% 1,3000 1,3300 1,2850 5.002 6.509,50
20/5/2025 1,2950 1,97% 1,2550 1,2950 1,2200 3.201 4.011,82
19/5/2025 1,2700 0,79% 1,2650 1,2800 1,2450 4.479 5.708,33
16/5/2025 1,2600 2,86% 1,2350 1,2700 1,2200 3.340 4.157,10
15/5/2025 1,2250 -5,77% 1,2400 1,2750 1,2250 1.213 1.505,62
14/5/2025 1,3000 1,96% 1,2950 1,3000 1,2950 700 909,29
13/5/2025 1,2750 2,82% 1,2400 1,2800 1,2150 3.002 3.719,55
12/5/2025 1,2400 0,00% 1,2400 1,2600 1,2350 4.953 6.135,92
09/5/2025 1,2400 0,00% 1,2600 1,2600 1,2000 6.414 7.769,29
08/5/2025 1,2400 0,00% 1,2400 1,2550 1,2400 2.509 3.111,30
07/5/2025 1,2400 -3,50% 1,3000 1,3000 1,2400 3.830 4.762,71
06/5/2025 1,2850 0,78% 1,3200 1,3200 1,2550 1.669 2.104,98
05/5/2025 1,2750 -3,77% 1,3400 1,3500 1,2650 1.989 2.599,90
02/5/2025 1,3250 -6,69% 1,3250 1,3750 1,2800 5.605 7.348,62
30/4/2025 1,4200 1,43% 1,4100 1,4350 1,4100 383 541,11
29/4/2025 1,4000 2,94% 1,4000 1,4300 1,3700 472 654,13
28/4/2025 1,3600 -2,16% 1,3650 1,3850 1,3400 1.667 2.264,64
25/4/2025 1,3900 4,51% 1,3450 1,4300 1,3400 1.151 1.573,50
24/4/2025 1,3300 3,50% 1,3000 1,3400 1,2850 815 1.064,67
23/4/2025 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
22/4/2025 1,2850 2,80% 1,2700 1,2850 1,2500 444 560,16
17/4/2025 1,2500 -3,85% 1,3250 1,3350 1,2500 870 1.113,20
16/4/2025 1,3000 -1,14% 1,3000 1,3000 1,3000 581 755,30
15/4/2025 1,3150 2,73% 1,2900 1,3150 1,2900 285 368,93
14/4/2025 1,2800 -1,54% 1,2800 1,2800 1,2650 2.027 2.582,91
11/4/2025 1,3000 4,84% 1,2050 1,3000 1,1750 9.982 11.960,76
10/4/2025 1,2400 2,90% 1,2800 1,2850 1,2200 3.509 4.412,20
09/4/2025 1,2050 -2,43% 1,1900 1,2350 1,1900 8.139 9.926,96
08/4/2025 1,2350 -0,80% 1,2850 1,2850 1,2300 2.423 2.991,11
07/4/2025 1,2450 -4,23% 1,2500 1,2900 1,2200 3.918 4.855,28
04/4/2025 1,3000 -1,89% 1,3000 1,3250 1,2750 5.601 7.257,44
03/4/2025 1,3250 -5,36% 1,3500 1,3700 1,3200 4.932 6.571,62
02/4/2025 1,4000 -1,75% 1,3750 1,4000 1,3600 1.019 1.395,19
01/4/2025 1,4250 0,00% 1,4250 1,4250 1,4250 ,00
31/3/2025 1,4250 0,00% 1,4250 1,4250 1,4250 ,00
28/3/2025 1,4250 3,26% 1,4250 1,4300 1,4250 412 587,16
27/3/2025 1,3800 -2,13% 1,4300 1,4300 1,3800 2.790 3.895,79
26/3/2025 1,4100 -0,35% 1,4000 1,4400 1,4000 1.934 2.708,72
24/3/2025 1,4150 -0,35% 1,3750 1,4150 1,3750 45 62,88
21/3/2025 1,4200 -1,39% 1,4000 1,4200 1,4000 1.071 1.502,82
20/3/2025 1,4400 -0,35% 1,3950 1,4400 1,3900 4.525 6.305,21
19/3/2025 1,4450 3,21% 1,4300 1,4450 1,4300 255 368,42
18/3/2025 1,4000 2,19% 1,3700 1,4300 1,3700 7.661 10.720,92
17/3/2025 1,3700 -1,79% 1,4200 1,4200 1,3600 4.020 5.509,06
14/3/2025 1,3950 1,45% 1,4100 1,4100 1,3700 900 1.236,18
13/3/2025 1,3750 -1,79% 1,4200 1,4200 1,3700 2.692 3.696,91
12/3/2025 1,4000 1,08% 1,3950 1,4000 1,3900 609 851,76
11/3/2025 1,3850 1,84% 1,3300 1,3900 1,3300 5.296 7.145,76
10/3/2025 1,3600 0,00% 1,3550 1,3800 1,3400 3.999 5.411,22
07/3/2025 1,3600 -1,09% 1,4100 1,4100 1,3550 2.376 3.230,42
06/3/2025 1,3750 -2,83% 1,4450 1,4450 1,3500 7.871 10.674,44
05/3/2025 1,4150 2,17% 1,4300 1,4300 1,4150 108 152,98
04/3/2025 1,3850 -2,46% 1,4500 1,4500 1,3800 3.984 5.553,76
28/2/2025 1,4200 -1,73% 1,4400 1,4600 1,4200 1.099 1.585,80
27/2/2025 1,4450 -0,69% 1,4500 1,4500 1,4200 297 424,07
26/2/2025 1,4550 0,00% 1,4400 1,4750 1,4400 807 1.172,29
25/2/2025 1,4550 -1,69% 1,4400 1,5000 1,4400 1.675 2.420,31
24/2/2025 1,4800 0,00% 1,4450 1,4800 1,4400 946 1.363,32
21/2/2025 1,4800 0,00% 1,4800 1,4950 1,4800 960 1.420,95
20/2/2025 1,4800 2,42% 1,4700 1,5000 1,4500 6.678 9.829,44
19/2/2025 1,4450 -3,02% 1,5050 1,5100 1,4450 1.175 1.716,75
18/2/2025 1,4900 -1,97% 1,5000 1,5200 1,4900 1.942 2.908,86
17/2/2025 1,5200 1,00% 1,5250 1,5250 1,4850 851 1.281,34
14/2/2025 1,5050 -1,31% 1,5250 1,5250 1,4800 5.216 7.818,82
13/2/2025 1,5250 3,39% 1,4950 1,5250 1,4700 16.309 24.525,14
12/2/2025 1,4750 3,51% 1,4600 1,4800 1,4000 7.416 10.734,53
11/2/2025 1,4250 0,35% 1,3900 1,4400 1,3800 4.565 6.418,46
10/2/2025 1,4200 -0,70% 1,3900 1,4400 1,3650 6.913 9.591,33
07/2/2025 1,4300 -0,35% 1,4350 1,4500 1,4000 2.273 3.251,98
06/2/2025 1,4350 -0,35% 1,4450 1,4650 1,4000 2.125 3.055,55
05/2/2025 1,4400 0,35% 1,4450 1,4450 1,3900 3.195 4.496,69
04/2/2025 1,4350 0,35% 1,4500 1,4550 1,4300 630 903,27
03/2/2025 1,4300 -4,67% 1,4750 1,5000 1,4200 3.189 4.549,63
31/1/2025 1,5000 0,33% 1,5000 1,5000 1,4500 15.739 23.058,01
30/1/2025 1,4950 -0,99% 1,4800 1,5050 1,4700 3.935 5.852,81
29/1/2025 1,5100 0,00% 1,5200 1,5200 1,4950 1.400 2.119,25
28/1/2025 1,5100 -1,31% 1,5000 1,5200 1,4800 3.140 4.701,08
27/1/2025 1,5300 -1,29% 1,5000 1,5300 1,5000 667 1.009,71
24/1/2025 1,5500 0,00% 1,5200 1,5650 1,5200 1.302 2.018,96
23/1/2025 1,5500 0,98% 1,5500 1,5500 1,5500 100 155,00
22/1/2025 1,5350 0,00% 1,5500 1,5500 1,5000 950 1.444,00
21/1/2025 1,5350 2,33% 1,5000 1,5450 1,5000 1.334 2.013,42
20/1/2025 1,5000 -0,66% 1,5100 1,5500 1,5000 3.531 5.323,44
17/1/2025 1,5100 -5,03% 1,5600 1,5600 1,5050 6.670 10.167,45
16/1/2025 1,5900 0,32% 1,5500 1,5900 1,5100 1.805 2.805,56
15/1/2025 1,5850 -0,94% 1,5700 1,6050 1,5700 200 317,25
14/1/2025 1,6000 1,91% 1,6000 1,6250 1,5800 1.070 1.709,99
13/1/2025 1,5700 -5,99% 1,6700 1,6700 1,5700 10.069 16.047,14
10/1/2025 1,6700 -2,34% 1,7350 1,7800 1,6700 12.587 21.440,64
09/1/2025 1,7100 1,79% 1,6800 1,7500 1,6650 25.741 44.034,68
08/1/2025 1,6800 8,39% 1,5700 1,6850 1,5700 18.190 29.330,67
07/1/2025 1,5500 0,98% 1,5500 1,5700 1,5050 8.018 12.343,55
03/1/2025 1,5350 2,33% 1,5100 1,5400 1,5000 4.224 6.410,23
02/1/2025 1,5000 0,67% 1,5000 1,5100 1,5000 1.591 2.391,17
31/12/2024 1,4900 -0,67% 1,4950 1,4950 1,4600 2.086 3.072,63
30/12/2024 1,5000 -0,33% 1,4600 1,5000 1,4600 329 492,65
27/12/2024 1,5050 0,33% 1,5000 1,5200 1,4700 1.951 2.896,45
24/12/2024 1,5000 0,00% 1,4850 1,5000 1,4700 1.055 1.557,56
23/12/2024 1,5000 1,69% 1,4850 1,5000 1,4700 1.055 1.557,56
20/12/2024 1,4750 -1,67% 1,4550 1,4850 1,4400 1.775 2.577,73
19/12/2024 1,5000 -1,32% 1,4800 1,5000 1,3200 20.841 29.488,07
18/12/2024 1,5200 -0,98% 1,5000 1,5200 1,5000 1.367 2.051,50
17/12/2024 1,5350 0,00% 1,5050 1,5350 1,4650 3.200 4.757,84
16/12/2024 1,5350 0,00% 1,5000 1,5350 1,5000 760 1.166,25
13/12/2024 1,5350 0,33% 1,5350 1,5400 1,5100 2.325 3.556,08
12/12/2024 1,5300 -0,65% 1,5400 1,5450 1,4950 910 1.383,45
11/12/2024 1,5400 0,33% 1,5400 1,5400 1,5000 1.400 2.142,10
10/12/2024 1,5350 1,66% 1,5100 1,5350 1,5100 575 876,13
09/12/2024 1,5100 0,00% 1,4850 1,5100 1,4800 2.972 4.445,68
06/12/2024 1,5100 0,00% 1,5000 1,5400 1,5000 1.140 1.723,60
05/12/2024 1,5100 4,86% 1,4500 1,5100 1,4400 5.935 8.682,35
04/12/2024 1,4400 1,41% 1,3800 1,4400 1,3750 4.523 6.358,03
03/12/2024 1,4200 2,16% 1,3800 1,4250 1,3700 1.416 1.958,59
02/12/2024 1,3900 -1,77% 1,3900 1,4250 1,3900 2.581 3.629,61
29/11/2024 1,4150 -1,05% 1,3850 1,4250 1,3850 3.690 5.172,16
28/11/2024 1,4300 -0,69% 1,4400 1,4400 1,4000 674 962,56
27/11/2024 1,4400 0,00% 1,4400 1,4400 1,4400 ,00
26/11/2024 1,4400 1,77% 1,3900 1,4400 1,3900 490 688,30
25/11/2024 1,4150 -0,35% 1,3700 1,4400 1,3700 541 766,49
22/11/2024 1,4200 0,71% 1,3600 1,4200 1,3600 351 492,74
21/11/2024 1,4100 -1,74% 1,4200 1,4200 1,3800 379 533,34
20/11/2024 1,4350 4,74% 1,4000 1,4350 1,4000 510 721,00
19/11/2024 1,3700 -3,86% 1,3700 1,3700 1,3700 25 34,25
18/11/2024 1,4250 0,35% 1,3750 1,4250 1,3700 4.294 6.009,94
15/11/2024 1,4200 -1,73% 1,4000 1,4200 1,4000 736 1.040,40
14/11/2024 1,4450 1,76% 1,4500 1,4500 1,4400 165 238,90
13/11/2024 1,4200 -1,39% 1,4500 1,4650 1,4000 1.549 2.182,99
12/11/2024 1,4400 2,13% 1,3800 1,4400 1,3800 5.150 7.303,30
11/11/2024 1,4100 0,00% 1,4100 1,4100 1,4100 ,00
08/11/2024 1,4100 1,44% 1,3900 1,4100 1,3650 1.429 1.983,00
07/11/2024 1,3900 -0,36% 1,3950 1,3950 1,3300 1.235 1.667,54
06/11/2024 1,3950 0,36% 1,4150 1,4200 1,3650 1.955 2.701,97
05/11/2024 1,3900 0,00% 1,3900 1,3900 1,3900 500 695,00
04/11/2024 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
01/11/2024 1,3900 2,21% 1,3250 1,3900 1,3250 1.184 1.615,97
31/10/2024 1,3600 1,87% 1,2900 1,3600 1,2900 2.322 3.076,74
30/10/2024 1,3350 -2,91% 1,3200 1,3350 1,3200 190 250,95
29/10/2024 1,3750 0,73% 1,3400 1,3800 1,3400 329 445,51
25/10/2024 1,3650 -2,15% 1,3400 1,3650 1,3100 1.069 1.446,01
24/10/2024 1,3950 1,45% 1,3900 1,4000 1,3900 350 488,25
23/10/2024 1,3750 0,36% 1,3750 1,3750 1,3750 10 13,75
22/10/2024 1,3700 0,74% 1,3100 1,3700 1,3100 816 1.111,96
21/10/2024 1,3600 2,26% 1,3600 1,3600 1,3600 100 136,00
18/10/2024 1,3300 0,00% 1,3200 1,3400 1,2850 4.978 6.503,98
17/10/2024 1,3300 3,91% 1,2900 1,3400 1,2900 2.110 2.769,56
16/10/2024 1,2800 2,40% 1,2500 1,2800 1,2500 1.700 2.154,38
15/10/2024 1,2500 0,81% 1,2000 1,2500 1,2000 1.008 1.259,48
14/10/2024 1,2400 -0,40% 1,2450 1,2450 1,1900 810 980,36
11/10/2024 1,2450 -1,58% 1,1800 1,2450 1,1800 17.237 20.741,27
10/10/2024 1,2650 -0,39% 1,2100 1,2700 1,2100 4.637 5.763,60
09/10/2024 1,2700 0,79% 1,2650 1,2700 1,2500 215 270,98
08/10/2024 1,2600 0,00% 1,2600 1,2600 1,2600 ,00
07/10/2024 1,2600 1,61% 1,2300 1,2600 1,2300 200 249,00
04/10/2024 1,2400 -0,80% 1,2300 1,2450 1,2200 1.382 1.701,52
03/10/2024 1,2500 0,00% 1,2500 1,2700 1,2400 10.701 13.389,33
02/10/2024 1,2500 0,00% 1,2650 1,2800 1,2000 15.255 19.037,83