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

CENERGY HOLDINGS (CENER)

15,7000€

-0,1600 (-1,01 %)
  • Άνοιγμα 15,9000
  • Υψηλό 15,9800
  • Χαμηλό 15,5400
  • Όγκος 178.162
  • Τζίρος 2.805.574 €
  • Πράξεις 761
  • Αγοραστές 15,7000 x 5.944
  • Πωλητές
  • Κεφαλαιοποίηση 3.334.442.977 €
  • Υψηλό Εβδ. 16,0600
  • Υψηλό Μήνα 16,0600
  • Υψηλό 52 εβδ. 16,0600
  • Χαμηλό Εβδ. 15,4600
  • Χαμηλό Μήνα 14,6600
  • Χαμηλό 52 εβδ. 7,5200
  • Αρ. Μετοχών 212.384.903

Ιστορικά κλεισίματα μετοχής cener

/finance/exporthistorycloses?symbol=cener&key=-874920386
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 15,7000 -1,01% 15,9000 15,9800 15,5400 178.162 2.805.574,70
12/12/2025 15,8600 0,13% 15,7800 16,0600 15,7800 150.599 2.398.937,10
11/12/2025 15,8400 0,25% 15,8200 15,9600 15,8200 1.272.134 20.115.559,58
10/12/2025 15,8000 0,51% 15,8200 15,8800 15,4600 133.403 2.092.966,62
09/12/2025 15,7200 -1,87% 16,0000 16,0600 15,6200 489.837 7.739.231,91
08/12/2025 16,0200 2,43% 15,7000 16,0200 15,6200 1.819.281 28.126.203,72
05/12/2025 15,6400 0,90% 15,5800 15,6400 15,4600 291.568 4.529.812,08
04/12/2025 15,5000 3,06% 14,9000 15,5000 14,9000 242.879 3.710.052,51
03/12/2025 15,0400 0,80% 15,0000 15,2000 14,9400 299.504 4.508.699,20
02/12/2025 14,9200 0,27% 14,7800 14,9800 14,7400 320.915 4.776.236,04
01/12/2025 14,8800 0,68% 14,7000 14,9200 14,6600 131.528 1.946.478,78
28/11/2025 14,7800 -1,34% 14,8800 14,9800 14,7000 187.920 2.781.119,50
27/11/2025 14,9800 0,54% 14,9000 15,0000 14,8400 138.731 2.072.427,38
26/11/2025 14,9000 -1,19% 15,1800 15,1800 14,7800 200.804 2.992.704,70
25/11/2025 15,0800 -2,08% 15,2600 15,3000 14,8400 1.521.970 22.284.792,46
24/11/2025 15,4000 0,92% 15,2800 15,4800 14,9800 2.479.943 38.141.606,60
21/11/2025 15,2600 0,79% 15,1400 15,3000 14,8600 380.601 5.738.455,76
20/11/2025 15,1400 2,99% 14,9000 15,2800 14,8800 745.338 11.223.637,30
19/11/2025 14,7000 -2,91% 15,1000 15,6600 14,7000 490.270 7.475.032,76
18/11/2025 15,1400 -3,32% 15,5400 15,6800 15,1000 241.939 3.726.095,00
17/11/2025 15,6600 3,30% 15,2800 15,6600 15,2000 313.498 4.848.171,26
14/11/2025 15,1600 -0,39% 14,9000 15,2800 14,9000 317.112 4.813.834,18
13/11/2025 15,2200 -0,39% 15,1600 15,3800 15,1600 323.135 4.937.721,08
12/11/2025 15,2800 0,53% 15,1400 15,3200 15,1400 294.114 4.489.199,94
11/11/2025 15,2000 2,01% 14,7000 15,2400 14,7000 390.226 5.899.087,72
10/11/2025 14,9000 -0,40% 14,9800 15,2000 14,7200 265.916 3.984.843,50
07/11/2025 14,9600 -2,09% 15,3000 15,3000 14,7200 253.635 3.804.358,82
06/11/2025 15,2800 3,24% 14,9600 15,2800 14,9600 1.023.450 15.544.624,51
05/11/2025 14,8000 2,07% 14,4000 14,9400 14,4000 347.483 5.125.616,20
04/11/2025 14,5000 0,14% 14,4000 14,5200 14,2600 252.491 3.632.196,15
03/11/2025 14,4800 0,56% 14,2000 14,6400 14,2000 268.977 3.897.895,06
31/10/2025 14,4000 0,14% 14,2800 14,4000 14,2800 183.558 2.631.696,00
30/10/2025 14,3800 1,27% 14,2000 14,4000 14,2000 527.836 7.555.080,86
29/10/2025 14,2000 1,43% 14,1800 14,5000 14,0200 338.530 4.803.926,90
27/10/2025 14,0000 1,60% 13,9000 14,0800 13,8200 246.523 3.442.583,80
24/10/2025 13,7800 -0,58% 13,8600 13,9600 13,7000 159.112 2.197.739,20
23/10/2025 13,8600 3,13% 13,4800 13,8600 13,4200 227.860 3.094.423,32
22/10/2025 13,4400 2,60% 13,2600 13,5000 13,1600 266.511 3.573.355,92
21/10/2025 13,1000 0,00% 13,1000 13,3000 13,0000 170.808 2.241.126,06
20/10/2025 13,1000 -0,61% 13,1800 13,3400 12,9200 126.297 1.647.152,18
17/10/2025 13,1800 -1,05% 13,3000 13,3000 12,7400 490.462 6.361.292,44
16/10/2025 13,3200 1,37% 13,0600 13,5000 12,8400 315.577 4.133.205,44
15/10/2025 13,1400 0,92% 13,1000 13,4400 13,0800 171.938 2.270.450,62
14/10/2025 13,0200 -2,25% 13,2000 13,3800 13,0200 267.393 3.519.712,36
13/10/2025 13,3200 -2,20% 13,6000 13,8200 13,3000 248.182 3.346.207,08
10/10/2025 13,6200 1,04% 13,4800 13,7600 13,4600 355.185 4.834.665,26
09/10/2025 13,4800 2,43% 13,2800 13,7000 13,2200 397.138 5.355.958,66
08/10/2025 13,1600 0,77% 13,1000 13,3800 13,1000 757.381 9.952.964,56
07/10/2025 13,0600 0,00% 13,1000 13,1000 12,9400 868.650 11.318.077,18
06/10/2025 13,0600 0,62% 13,0000 13,2400 12,9000 387.919 5.074.173,10
03/10/2025 12,9800 0,62% 12,9200 13,0200 12,8400 354.832 4.585.491,40
02/10/2025 12,9000 2,87% 12,5400 12,9400 12,5400 395.920 5.057.780,92
01/10/2025 12,5400 2,79% 12,2600 12,6000 12,1400 142.972 1.763.495,84
30/9/2025 12,2000 1,50% 12,0600 12,3000 11,8800 187.201 2.269.197,50
29/9/2025 12,0200 -2,91% 12,4000 12,4200 12,0200 175.922 2.142.059,60
26/9/2025 12,3800 1,14% 12,2800 12,4400 12,1800 137.040 1.684.362,32
25/9/2025 12,2400 -1,13% 12,3800 12,3800 12,1000 137.988 1.685.179,70
24/9/2025 12,3800 0,00% 12,4400 12,4400 12,2400 172.191 2.127.157,20
23/9/2025 12,3800 2,82% 12,1000 12,4400 12,0800 254.055 3.116.867,84
22/9/2025 12,0400 0,50% 12,0000 12,1000 11,8000 247.700 2.963.755,84
19/9/2025 11,9800 1,70% 11,7800 12,0200 11,7800 584.720 6.974.402,32
18/9/2025 11,7800 4,43% 11,4400 11,7800 11,3800 361.089 4.216.563,64
17/9/2025 11,2800 -0,53% 11,3600 11,3800 11,2000 264.011 2.987.278,14
16/9/2025 11,3400 -0,87% 11,4400 11,5200 11,1000 327.376 3.729.345,34
15/9/2025 11,4400 1,60% 11,3000 11,4800 11,2600 254.725 2.903.961,88
12/9/2025 11,2600 2,93% 10,9200 11,3400 10,9000 243.727 2.707.277,02
11/9/2025 10,9400 0,74% 10,8800 10,9600 10,7400 141.339 1.536.736,56
10/9/2025 10,8600 0,00% 10,7600 10,8600 10,7600 141.998 1.535.751,90
09/9/2025 10,8600 1,50% 10,7000 10,8600 10,6600 160.792 1.735.060,10
08/9/2025 10,7000 0,38% 10,6600 10,7400 10,4800 146.851 1.560.296,80
05/9/2025 10,6600 0,95% 10,6600 10,6600 10,2400 193.728 2.034.265,00
04/9/2025 10,5600 -1,49% 10,7800 10,7800 10,5600 120.113 1.274.811,02
03/9/2025 10,7200 2,49% 10,4400 10,7200 10,4200 121.814 1.291.444,20
02/9/2025 10,4600 -3,86% 10,8800 10,9000 10,4600 249.358 2.690.725,14
01/9/2025 10,8800 -0,18% 10,9000 10,9000 10,7400 160.486 1.737.922,56
29/8/2025 10,9000 1,30% 10,7400 10,9000 10,5600 227.627 2.437.890,54
28/8/2025 10,7600 -1,47% 11,0000 11,0400 10,6400 201.643 2.182.139,22
27/8/2025 10,9200 -0,73% 11,0800 11,1000 10,8200 125.066 1.366.232,54
26/8/2025 11,0000 -0,72% 11,0800 11,0800 10,8400 177.734 1.942.590,50
25/8/2025 11,0800 -1,42% 11,3000 11,3000 11,0800 146.078 1.629.741,80
22/8/2025 11,2400 0,72% 11,1600 11,2400 11,0600 91.521 1.022.253,84
21/8/2025 11,1600 -0,18% 11,2400 11,2400 11,0200 101.001 1.124.976,74
20/8/2025 11,1800 -0,53% 11,2400 11,2400 11,0400 101.235 1.128.495,40
19/8/2025 11,2400 1,26% 11,1800 11,2800 11,1200 117.299 1.315.165,26
18/8/2025 11,1000 -0,54% 11,1600 11,1800 10,8400 129.138 1.424.474,92
14/8/2025 11,1600 -1,24% 11,2400 11,2800 11,0800 139.924 1.568.154,46
13/8/2025 11,3000 3,86% 10,8800 11,3000 10,7000 237.004 2.620.704,98
12/8/2025 10,8800 -0,91% 11,0000 11,1000 10,7600 233.226 2.544.652,26
11/8/2025 10,9800 3,20% 10,6800 10,9800 10,5000 265.725 2.866.706,88
08/8/2025 10,6400 0,00% 10,6800 10,7400 10,5600 125.651 1.338.502,58
07/8/2025 10,6400 1,14% 10,5200 10,7000 10,4800 551.333 5.840.759,62
06/8/2025 10,5200 1,54% 10,3600 10,5400 10,3400 105.799 1.109.892,98
05/8/2025 10,3600 -1,33% 10,4000 10,5000 10,3600 106.452 1.110.766,36
04/8/2025 10,5000 2,94% 10,2000 10,5000 10,2000 178.517 1.852.260,38
01/8/2025 10,2000 -0,58% 10,2600 10,4000 10,0200 147.136 1.508.872,00
31/7/2025 10,2600 -2,47% 10,5800 10,5800 10,2200 158.219 1.650.692,58
30/7/2025 10,5200 -0,57% 10,5200 10,6200 10,4400 142.649 1.505.898,70
29/7/2025 10,5800 1,73% 10,3800 10,5800 10,3600 104.079 1.090.099,30
28/7/2025 10,4000 -0,57% 10,5800 10,6000 10,4000 155.600 1.639.972,20
25/7/2025 10,4600 -1,32% 10,6000 10,6800 10,4200 170.725 1.803.607,98
24/7/2025 10,6000 0,00% 10,5600 10,6400 10,4800 145.594 1.537.958,78
23/7/2025 10,6000 1,53% 10,4400 10,6600 10,4400 228.975 2.426.109,54
22/7/2025 10,4400 -1,51% 10,5800 10,5800 10,4400 143.213 1.507.957,94
21/7/2025 10,6000 0,38% 10,6800 10,7200 10,4200 298.338 3.147.988,70
18/7/2025 10,5600 0,57% 10,5000 10,6200 10,4400 158.100 1.668.518,48
17/7/2025 10,5000 -0,57% 10,6000 10,6800 10,4200 233.477 2.459.763,92
16/7/2025 10,5600 -1,31% 10,6200 10,7000 10,5000 131.264 1.393.155,62
15/7/2025 10,7000 0,00% 10,7000 10,7000 10,6000 137.094 1.462.923,34
14/7/2025 10,7000 0,00% 10,5000 10,7000 10,5000 182.991 1.948.478,36
11/7/2025 10,7000 -0,56% 10,7600 10,8000 10,6400 176.928 1.896.205,36
10/7/2025 10,7600 0,94% 10,6800 10,8800 10,6000 227.534 2.448.634,44
09/7/2025 10,6600 1,72% 10,5200 10,8200 10,3800 451.361 4.809.340,60
08/7/2025 10,4800 5,33% 9,9500 10,4800 9,9000 324.587 3.315.941,66
07/7/2025 9,9500 -0,10% 9,9400 10,0200 9,8700 163.120 1.621.918,52
04/7/2025 9,9600 0,20% 9,8900 10,0600 9,8700 194.812 1.938.004,68
03/7/2025 9,9400 0,71% 9,8700 9,9700 9,8500 465.558 4.589.294,12
02/7/2025 9,8700 0,30% 9,9100 10,0000 9,6900 472.945 4.669.284,50
01/7/2025 9,8400 0,82% 9,7600 9,8400 9,6100 304.026 2.953.469,32
30/6/2025 9,7600 0,51% 9,7100 9,8000 9,6200 276.004 2.677.013,59
27/6/2025 9,7100 0,52% 9,6600 9,8400 9,4900 262.410 2.535.598,56
26/6/2025 9,6600 5,00% 9,2000 9,7500 9,1900 307.417 2.934.007,94
25/6/2025 9,2000 -0,86% 9,3600 9,3600 9,1800 133.771 1.233.072,50
24/6/2025 9,2800 0,87% 9,2500 9,3800 9,1500 248.181 2.301.728,71
23/6/2025 9,2000 0,77% 8,8500 9,2000 8,8500 170.099 1.535.549,02
20/6/2025 9,1300 2,35% 9,0600 9,1700 8,9000 198.743 1.793.759,32
19/6/2025 8,9200 -0,67% 8,9100 9,0700 8,8600 227.730 2.039.672,76
18/6/2025 8,9800 -2,18% 9,0700 9,2700 8,9200 229.048 2.071.369,54
17/6/2025 9,1800 -0,76% 9,2500 9,2500 9,0900 173.952 1.592.598,77
16/6/2025 9,2500 -0,11% 9,1100 9,2500 9,1100 213.430 1.959.256,19
13/6/2025 9,2600 -2,01% 9,2800 9,3000 8,9900 236.274 2.181.161,90
12/6/2025 9,4500 -2,17% 9,6600 9,6600 9,3300 208.683 1.969.470,57
11/6/2025 9,6600 0,10% 9,6100 9,6900 9,5300 232.838 2.238.459,55
10/6/2025 9,6500 1,69% 9,5100 9,6600 9,3600 193.538 1.845.960,36
06/6/2025 9,4900 -0,42% 9,4800 9,5500 9,4600 109.338 1.038.921,99
05/6/2025 9,5300 -0,73% 9,6000 9,6000 9,4200 143.013 1.359.678,22
04/6/2025 9,6000 1,16% 9,4900 9,6400 9,4200 357.440 3.420.925,67
03/6/2025 9,4900 -0,32% 9,4300 9,5400 9,3600 148.396 1.401.450,52
02/6/2025 9,5200 -2,56% 9,7100 9,8200 9,4400 172.742 1.673.032,47
30/5/2025 9,7700 0,21% 9,7900 9,8200 9,7000 195.381 1.907.617,86
29/5/2025 9,7500 0,72% 9,7000 9,7900 9,6000 270.940 2.629.271,13
28/5/2025 9,6800 -1,43% 9,9600 9,9600 9,5500 300.331 2.921.604,70
27/5/2025 9,8200 3,37% 9,5400 9,8800 9,5400 276.481 2.695.670,84
26/5/2025 9,5000 3,94% 9,1400 9,5000 9,1400 199.593 1.874.322,19
23/5/2025 9,1400 -2,45% 9,4000 9,4300 9,0200 217.749 2.011.531,91
22/5/2025 9,3700 0,54% 9,2600 9,4000 9,1500 176.159 1.635.945,12
21/5/2025 9,3200 0,00% 9,3100 9,3600 9,2000 156.762 1.454.808,79
20/5/2025 9,3200 1,41% 9,2000 9,3500 9,1500 235.306 2.174.020,67
19/5/2025 9,1900 -0,43% 9,2100 9,2300 9,0000 163.263 1.489.819,86
16/5/2025 9,2300 0,76% 9,1700 9,3200 9,1000 133.527 1.228.407,87
15/5/2025 9,1600 -0,43% 9,1900 9,2500 9,0900 138.297 1.266.770,51
14/5/2025 9,2000 -2,02% 9,3900 9,3900 9,2000 126.534 1.170.810,80
13/5/2025 9,3900 1,84% 9,1600 9,4200 9,1400 155.204 1.436.595,10
12/5/2025 9,2200 2,79% 9,0800 9,3000 9,0200 197.728 1.814.377,02
09/5/2025 8,9700 1,93% 8,8000 9,0300 8,8000 155.972 1.399.563,57
08/5/2025 8,8000 -2,22% 9,0500 9,0900 8,8000 129.359 1.160.733,18
07/5/2025 9,0000 0,22% 8,9800 9,0000 8,8900 126.259 1.128.530,70
06/5/2025 8,9800 -0,55% 9,0300 9,0300 8,8200 107.809 960.425,64
05/5/2025 9,0300 0,78% 8,9600 9,0500 8,9200 158.882 1.424.814,30
02/5/2025 8,9600 2,52% 8,8200 9,0000 8,8200 164.859 1.471.850,75
30/4/2025 8,7400 -0,46% 8,8000 8,8600 8,6800 152.904 1.337.036,59
29/4/2025 8,7800 -0,34% 8,7600 8,8800 8,7000 183.661 1.612.495,70
28/4/2025 8,8100 -2,33% 9,0300 9,0600 8,7600 170.583 1.510.450,10
25/4/2025 9,0200 1,46% 8,8900 9,0200 8,8200 165.474 1.475.846,26
24/4/2025 8,8900 -1,22% 8,9800 9,2200 8,8400 291.179 2.624.803,75
23/4/2025 9,0000 5,26% 8,6000 9,0000 8,5900 291.512 2.566.971,55
22/4/2025 8,5500 1,42% 8,4300 8,6900 8,4000 162.797 1.384.950,42
17/4/2025 8,4300 -3,10% 8,5900 8,6300 8,4200 146.546 1.252.688,76
16/4/2025 8,7000 2,72% 8,4500 8,7700 8,3000 195.771 1.682.053,41
15/4/2025 8,4700 2,54% 8,3500 8,6300 8,3500 214.608 1.827.604,53
14/4/2025 8,2600 3,25% 8,2000 8,3500 8,1800 251.908 2.078.702,01
11/4/2025 8,0000 -2,32% 8,1900 8,3300 7,9400 183.331 1.487.032,97
10/4/2025 8,1900 3,93% 8,5800 8,7100 8,1500 285.330 2.424.516,90
09/4/2025 7,8800 -4,02% 8,0300 8,1500 7,7400 348.378 2.759.091,83
08/4/2025 8,2100 4,99% 7,9100 8,3800 7,9100 402.826 3.267.085,07
07/4/2025 7,8200 -7,46% 7,7600 8,0100 7,5200 636.104 4.960.098,19
04/4/2025 8,4500 -6,11% 8,8800 9,0000 8,1600 562.882 4.772.627,77
03/4/2025 9,0000 -2,28% 9,0400 9,2700 8,9200 214.297 1.946.859,01
02/4/2025 9,2100 0,00% 9,2800 9,3000 9,0700 232.632 2.130.323,92
01/4/2025 9,2100 -0,97% 9,3000 9,3300 9,1500 192.744 1.779.337,59
31/3/2025 9,3000 -2,92% 9,3800 9,4700 9,1700 244.059 2.265.181,16
28/3/2025 9,5800 2,57% 9,3200 9,6400 9,3200 535.882 5.108.820,16
27/3/2025 9,3400 -0,64% 9,4000 9,4000 9,2000 197.408 1.833.816,17
26/3/2025 9,4000 0,21% 9,4100 9,5500 9,3700 279.991 2.646.750,92
24/3/2025 9,3800 1,41% 9,3500 9,5100 9,2900 167.736 1.577.412,27
21/3/2025 9,2500 -1,49% 9,4200 9,4600 9,2500 554.171 5.173.054,87
20/3/2025 9,3900 0,97% 9,3400 9,5200 9,3000 192.075 1.804.648,48
19/3/2025 9,3000 -1,27% 9,3600 9,4500 9,3000 242.576 2.269.085,97
18/3/2025 9,4200 0,43% 9,4200 9,4400 9,3200 408.582 3.842.869,62
17/3/2025 9,3800 1,19% 9,2700 9,4600 9,2400 190.683 1.788.737,66
14/3/2025 9,2700 -0,75% 9,3100 9,3400 9,2200 267.694 2.477.409,36
13/3/2025 9,3400 0,97% 9,3000 9,3700 9,1800 178.935 1.665.563,77
12/3/2025 9,2500 -0,96% 9,3400 9,4900 9,2400 346.916 3.245.218,48
11/3/2025 9,3400 -0,21% 9,3000 9,3900 9,0800 315.820 2.918.233,87
10/3/2025 9,3600 -0,85% 9,4300 9,4400 9,3200 332.125 3.112.346,25
07/3/2025 9,4400 0,53% 9,4100 9,4400 9,2800 169.880 1.594.476,95
06/3/2025 9,3900 -0,11% 9,4800 9,4900 9,3400 331.004 3.109.736,96
05/3/2025 9,4000 5,03% 9,0000 9,4400 9,0000 429.643 3.984.566,54
04/3/2025 8,9500 -0,22% 8,9700 9,1400 8,9300 150.629 1.361.952,12
28/2/2025 8,9700 -0,33% 8,9400 9,0900 8,9100 223.666 2.011.494,86
27/2/2025 9,0000 -0,33% 9,0000 9,0500 8,8800 426.977 3.835.072,82
26/2/2025 9,0300 -0,88% 9,1100 9,2400 9,0100 197.790 1.806.739,30
25/2/2025 9,1100 -3,50% 9,3000 9,3200 9,1100 463.695 4.293.706,94
24/2/2025 9,4400 -0,63% 9,5000 9,5000 9,3200 198.396 1.868.026,56
21/2/2025 9,5000 0,32% 9,4500 9,5600 9,4200 122.304 1.159.962,24
20/2/2025 9,4700 0,11% 9,4600 9,5400 9,4100 114.674 1.089.145,28
19/2/2025 9,4600 -1,05% 9,5600 9,6400 9,4600 132.720 1.265.224,88
18/2/2025 9,5600 -0,10% 9,7000 9,7000 9,4600 293.842 2.814.204,89
17/2/2025 9,5700 1,16% 9,4000 9,6800 9,4000 306.144 2.925.581,68
14/2/2025 9,4600 -0,94% 9,5000 9,5800 9,4600 132.733 1.261.497,94
13/2/2025 9,5500 2,14% 9,3500 9,5500 9,2800 239.309 2.261.493,36
12/2/2025 9,3500 0,97% 9,3800 9,3800 9,2600 215.858 2.007.872,95
11/2/2025 9,2600 0,87% 9,1800 9,3100 9,1600 221.555 2.048.453,91
10/2/2025 9,1800 -2,03% 9,2700 9,3500 9,1700 253.518 2.340.572,87
07/2/2025 9,3700 1,19% 9,2600 9,3900 9,2200 498.430 4.658.337,72
06/2/2025 9,2600 0,11% 9,2500 9,3400 9,1900 312.552 2.898.854,29
05/2/2025 9,2500 0,43% 9,2100 9,4000 9,1500 174.137 1.605.982,82
04/2/2025 9,2100 0,55% 9,2600 9,3100 9,1700 194.604 1.795.442,16
03/2/2025 9,1600 -3,68% 9,4000 9,4000 9,1400 316.395 2.924.123,85
31/1/2025 9,5100 -0,94% 9,5300 9,6500 9,5100 444.658 4.271.195,60
30/1/2025 9,6000 2,24% 9,4200 9,6800 9,3600 321.818 3.044.864,73
29/1/2025 9,3900 -1,98% 9,5800 9,6200 9,3900 361.241 3.412.628,81
28/1/2025 9,5800 -0,31% 9,6100 9,7500 9,5800 225.455 2.175.348,23
27/1/2025 9,6100 -2,83% 9,8900 9,8900 9,6100 292.654 2.830.633,81
24/1/2025 9,8900 0,92% 9,8000 9,8900 9,7200 171.299 1.681.497,94
23/1/2025 9,8000 0,51% 9,7500 9,8000 9,6600 256.251 2.497.751,22
22/1/2025 9,7500 1,77% 9,5800 9,7900 9,5700 214.691 2.086.473,42
21/1/2025 9,5800 -1,44% 9,7000 9,7100 9,5000 293.983 2.816.747,42
20/1/2025 9,7200 0,21% 9,6600 9,8000 9,6100 271.844 2.639.228,25
17/1/2025 9,7000 0,10% 9,6900 9,8000 9,6600 229.879 2.232.838,39
16/1/2025 9,6900 -2,42% 9,8300 9,9500 9,6900 150.575 1.473.343,32
15/1/2025 9,9300 1,22% 9,7000 9,9500 9,6700 291.337 2.856.584,72
14/1/2025 9,8100 -1,01% 9,8700 9,9200 9,6900 326.026 3.197.577,88
13/1/2025 9,9100 -1,29% 10,0000 10,0000 9,7100 222.673 2.194.717,76
10/1/2025 10,0400 0,40% 10,0000 10,0800 9,9600 381.466 3.816.284,19
09/1/2025 10,0000 0,50% 9,9500 10,0400 9,9000 278.417 2.779.866,16
08/1/2025 9,9500 1,22% 9,8300 9,9500 9,7600 293.207 2.904.242,56
07/1/2025 9,8300 2,93% 9,6400 9,8600 9,4800 271.663 2.625.929,21
03/1/2025 9,5500 1,06% 9,4700 9,5800 9,3300 174.048 1.652.840,06
02/1/2025 9,4500 0,11% 9,4000 9,5000 9,3000 156.451 1.468.989,82
31/12/2024 9,4400 0,53% 9,4000 9,4700 9,3500 126.437 1.189.199,53
30/12/2024 9,3900 1,51% 9,2500 9,3900 9,2100 112.929 1.052.273,52
27/12/2024 9,2500 -0,54% 9,3100 9,3700 9,1600 169.326 1.568.831,34
24/12/2024 9,3000 0,00% 9,1100 9,3000 9,1100 252.012 2.322.249,89
23/12/2024 9,3000 2,09% 9,1100 9,3000 9,1100 252.012 2.322.249,89
20/12/2024 9,1100 -0,11% 9,0700 9,2200 9,0400 727.988 6.639.823,08
19/12/2024 9,1200 -1,41% 9,0700 9,2200 9,0500 139.128 1.268.880,78
18/12/2024 9,2500 0,22% 9,2400 9,3100 9,1400 126.059 1.164.865,14
17/12/2024 9,2300 -0,97% 9,3200 9,3600 9,1500 142.307 1.315.036,88
16/12/2024 9,3200 0,00% 9,4200 9,4200 9,1800 119.911 1.108.277,36
13/12/2024 9,3200 1,64% 9,2400 9,3200 9,1000 149.665 1.375.552,46
12/12/2024 9,1700 0,99% 9,0900 9,1800 9,0200 189.193 1.717.209,89
11/12/2024 9,0800 0,00% 9,1100 9,1500 9,0000 176.425 1.600.647,13
10/12/2024 9,0800 0,89% 8,9300 9,0800 8,9300 149.088 1.342.530,49
09/12/2024 9,0000 -1,85% 9,0800 9,1600 8,9900 141.452 1.282.129,37
06/12/2024 9,1700 0,22% 9,1500 9,2500 9,0400 138.112 1.261.027,11
05/12/2024 9,1500 0,66% 9,0900 9,1500 9,0300 204.396 1.857.294,84
04/12/2024 9,0900 2,71% 8,9000 9,0900 8,7800 231.805 2.072.141,30
03/12/2024 8,8500 -0,45% 8,8900 9,0100 8,8100 145.423 1.293.741,03
02/12/2024 8,8900 2,18% 8,7000 9,0200 8,6100 299.845 2.667.484,20
29/11/2024 8,7000 0,23% 8,6000 8,7500 8,5600 177.786 1.544.054,37
28/11/2024 8,6800 0,93% 8,6000 8,7600 8,5300 145.334 1.259.154,68
27/11/2024 8,6000 1,90% 8,5200 8,6500 8,4000 177.458 1.510.459,40
26/11/2024 8,4400 -1,86% 8,5700 8,7000 8,4400 170.752 1.460.477,67
25/11/2024 8,6000 2,38% 8,4000 8,6100 8,3500 271.927 2.316.433,48
22/11/2024 8,4000 1,94% 8,3000 8,4400 8,2300 194.155 1.618.917,19
21/11/2024 8,2400 -2,14% 8,3400 8,5800 8,1600 401.617 3.349.646,03
20/11/2024 8,4200 3,31% 8,2000 8,4200 8,1800 332.186 2.760.368,89
19/11/2024 8,1500 -2,28% 8,4400 8,5500 8,0500 359.219 2.957.470,42
18/11/2024 8,3400 -1,88% 8,5000 8,5300 8,3000 248.490 2.078.901,29
15/11/2024 8,5000 -2,75% 8,6800 8,7500 8,5000 173.534 1.491.454,58
14/11/2024 8,7400 1,04% 8,7500 8,7500 8,6300 175.071 1.523.665,19
13/11/2024 8,6500 -0,35% 8,6400 8,6900 8,5900 140.770 1.216.048,11
12/11/2024 8,6800 -1,70% 8,8300 8,8500 8,6300 165.378 1.438.926,96
11/11/2024 8,8300 2,44% 8,6900 8,8700 8,6900 186.795 1.647.272,61
08/11/2024 8,6200 1,41% 8,5300 8,7200 8,5000 189.560 1.631.411,39
07/11/2024 8,5000 -2,30% 8,7500 8,8300 8,5000 285.750 2.451.819,75
06/11/2024 8,7000 -0,11% 8,9400 8,9700 8,7000 260.919 2.317.055,77
05/11/2024 8,7100 -0,68% 8,8000 8,8700 8,7100 138.688 1.214.530,31
04/11/2024 8,7700 -2,12% 8,9500 8,9700 8,7400 131.121 1.157.385,88
01/11/2024 8,9600 2,99% 8,7000 8,9600 8,7000 234.236 2.073.562,71
31/10/2024 8,7000 1,52% 8,5600 8,7800 8,5600 233.912 2.028.856,70
30/10/2024 8,5700 -2,28% 8,7700 8,7900 8,5000 369.554 3.197.483,79
29/10/2024 8,7700 2,57% 8,6200 8,7700 8,6000 235.654 2.044.648,58
25/10/2024 8,5500 -3,72% 8,8800 8,9300 8,4000 932.800 8.185.944,33
24/10/2024 8,8800 3,02% 8,6200 8,8800 8,5900 199.698 1.744.107,02
23/10/2024 8,6200 0,00% 8,6900 8,8200 8,6200 355.722 3.101.812,31
22/10/2024 8,6200 -3,15% 8,9400 8,9400 8,6200 888.734 7.823.477,12
21/10/2024 8,9000 -1,00% 9,0000 9,0600 8,8900 442.768 3.958.577,84
18/10/2024 8,9900 0,22% 9,0000 9,1000 8,9800 878.657 7.915.919,54
17/10/2024 8,9700 -0,33% 9,0000 9,1000 8,9100 644.083 5.780.545,66
16/10/2024 9,0000 -1,32% 9,0800 9,0800 8,8300 811.403 7.274.189,31
15/10/2024 9,1200 0,22% 9,0000 9,1600 9,0000 394.576 3.593.399,89
14/10/2024 9,1000 -2,78% 9,4600 9,4700 9,0000 328.790 3.009.515,68
11/10/2024 9,3600 1,63% 9,2100 9,5200 9,2000 301.204 2.824.090,20
10/10/2024 9,2100 -3,05% 9,4800 9,4900 9,1500 387.911 3.600.205,62
09/10/2024 9,5000 -0,52% 9,5500 9,6600 9,4600 326.353 3.113.892,21
08/10/2024 9,5500 -2,05% 9,6900 9,7300 9,5500 334.829 3.211.853,11
07/10/2024 9,7500 -1,12% 9,7900 9,8700 9,6400 218.034 2.117.907,08
04/10/2024 9,8600 2,82% 9,6200 9,8600 9,4900 176.858 1.714.171,34
03/10/2024 9,5900 0,00% 9,8000 9,8000 9,4000 164.219 1.577.209,04