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

DIMAND Α.Ε. (DIMAND)

10,0500€

-0,1000 (-0,99 %)
  • Άνοιγμα 10,0000
  • Υψηλό 10,1500
  • Χαμηλό 9,9800
  • Όγκος 5.998
  • Τζίρος 60.441 €
  • Πράξεις 34
  • Αγοραστές 9,9800 x 390
  • Πωλητές 10,0500 x 330
  • Κεφαλαιοποίηση 187.737.015 €
  • Υψηλό Εβδ. 10,2000
  • Υψηλό Μήνα 10,2000
  • Υψηλό 52 εβδ. 10,4000
  • Χαμηλό Εβδ. 9,8800
  • Χαμηλό Μήνα 9,2400
  • Χαμηλό 52 εβδ. 7,8100
  • Αρ. Μετοχών 18.680.300

Ιστορικά κλεισίματα μετοχής dimand

/finance/exporthistorycloses?symbol=dimand&key=-1222743347
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 10,0500 -0,99% 10,0000 10,1500 9,9800 5.998 60.441,60
12/12/2025 10,1500 0,00% 10,1000 10,2000 10,0000 7.071 71.500,45
11/12/2025 10,1500 0,50% 10,0500 10,1500 10,0000 67.168 669.504,30
10/12/2025 10,1000 1,00% 10,0000 10,1000 9,9200 9.931 99.201,80
09/12/2025 10,0000 0,20% 10,0000 10,0500 9,8800 14.545 145.111,66
08/12/2025 9,9800 0,00% 10,0000 10,0500 9,9600 8.833 88.218,56
05/12/2025 9,9800 -0,20% 10,0500 10,1000 9,9800 50.053 494.691,76
04/12/2025 10,0000 0,00% 10,0500 10,1000 10,0000 6.370 63.820,40
03/12/2025 10,0000 0,00% 10,0500 10,2000 9,9800 22.791 229.411,65
02/12/2025 10,0000 1,42% 9,8800 10,0500 9,8600 14.688 145.905,84
01/12/2025 9,8600 1,23% 9,7600 9,9000 9,7600 29.284 287.600,08
28/11/2025 9,7400 0,00% 9,7600 9,7600 9,7000 7.426 72.231,24
27/11/2025 9,7400 1,67% 9,6000 9,7800 9,5800 10.065 97.144,78
26/11/2025 9,5800 -0,42% 9,6400 9,6800 9,4800 14.206 135.608,68
25/11/2025 9,6200 2,56% 9,3400 9,6200 9,3400 30.112 283.504,76
24/11/2025 9,3800 1,08% 9,3400 9,4200 9,3000 9.121 85.324,62
21/11/2025 9,2800 -1,69% 9,4000 9,4200 9,2400 5.129 47.690,92
20/11/2025 9,4400 0,43% 9,4800 9,4800 9,3600 4.184 39.465,68
19/11/2025 9,4000 -0,63% 9,5000 9,5000 9,3000 8.667 81.666,12
18/11/2025 9,4600 -0,42% 9,4400 9,4600 9,3200 8.644 81.377,64
17/11/2025 9,5000 -0,21% 9,5000 9,5200 9,4200 6.382 60.485,66
14/11/2025 9,5200 -0,83% 9,6000 9,6000 9,4000 6.404 61.012,96
13/11/2025 9,6000 1,05% 9,4600 9,6200 9,4600 4.026 38.478,16
12/11/2025 9,5000 -0,21% 9,5400 9,6600 9,3800 11.106 105.846,54
11/11/2025 9,5200 0,00% 9,5600 9,5800 9,4200 6.156 58.578,00
10/11/2025 9,5200 0,63% 9,5200 9,5200 9,4000 5.258 49.932,60
07/11/2025 9,4600 -0,84% 9,5800 9,5800 9,4000 5.424 51.451,40
06/11/2025 9,5400 -0,63% 9,5800 9,5800 9,4400 4.794 45.662,64
05/11/2025 9,6000 0,00% 9,6600 9,6800 9,4600 6.508 62.408,20
04/11/2025 9,6000 -0,62% 9,7000 9,7000 9,4000 9.276 88.440,96
03/11/2025 9,6600 -0,41% 9,6800 9,7400 9,5200 14.361 138.818,20
31/10/2025 9,7000 0,62% 9,6200 9,7000 9,4000 11.119 105.897,96
30/10/2025 9,6400 -1,23% 9,8000 9,8200 9,3000 21.893 209.309,78
29/10/2025 9,7600 0,00% 9,8400 9,8600 9,6600 10.753 104.927,10
27/10/2025 9,7600 -0,41% 9,8000 9,8600 9,7000 12.453 121.793,26
24/10/2025 9,8000 0,00% 9,8800 9,8800 9,7600 7.020 68.997,40
23/10/2025 9,8000 0,00% 9,8800 9,8800 9,7600 8.232 80.873,00
22/10/2025 9,8000 -0,41% 9,8400 9,9000 9,7600 7.296 71.790,34
21/10/2025 9,8400 1,03% 9,8000 9,8800 9,6800 9.984 98.024,64
20/10/2025 9,7400 -0,20% 9,9000 9,9000 9,7400 6.938 68.203,44
17/10/2025 9,7600 -1,41% 9,8800 9,8800 9,7000 6.178 60.392,04
16/10/2025 9,9000 -0,40% 9,9400 9,9800 9,8200 6.694 66.366,28
15/10/2025 9,9400 0,40% 9,9400 10,0000 9,8000 9.945 98.435,36
14/10/2025 9,9000 0,20% 9,9000 9,9400 9,7800 15.106 149.535,46
13/10/2025 9,8800 -0,80% 9,9800 10,0000 9,8600 13.116 130.464,28
10/10/2025 9,9600 0,81% 9,8800 9,9600 9,8800 7.836 77.773,92
09/10/2025 9,8800 -0,20% 9,9200 9,9400 9,8800 9.677 95.924,30
08/10/2025 9,9000 -0,60% 9,9400 9,9800 9,8400 5.944 58.966,48
07/10/2025 9,9600 0,20% 9,9800 9,9800 9,9000 7.693 76.546,30
06/10/2025 9,9400 0,00% 10,0000 10,0000 9,8800 9.458 93.893,40
03/10/2025 9,9400 -0,60% 10,0000 10,0000 9,8800 15.636 155.377,66
02/10/2025 10,0000 0,00% 9,9800 10,0000 9,8800 13.339 132.751,60
01/10/2025 10,0000 0,81% 9,9200 10,0000 9,8800 10.423 103.621,38
30/9/2025 9,9200 -0,80% 10,1000 10,1000 9,8800 6.742 67.250,32
29/9/2025 10,0000 -0,50% 10,0000 10,0000 9,8800 11.600 115.519,20
26/9/2025 10,0500 -0,50% 10,1500 10,2000 9,8600 16.190 162.200,88
25/9/2025 10,1000 1,20% 9,9800 10,3000 9,9400 30.634 308.656,20
24/9/2025 9,9800 0,60% 9,9600 10,0000 9,8600 19.636 195.253,32
23/9/2025 9,9200 0,40% 9,8600 10,0000 9,8200 27.003 268.495,04
22/9/2025 9,8800 0,61% 9,8200 9,8800 9,7800 14.480 142.458,08
19/9/2025 9,8200 0,00% 9,8600 9,8600 9,7400 21.574 211.028,10
18/9/2025 9,8200 -0,41% 9,9200 9,9200 9,6400 23.651 230.654,20
17/9/2025 9,8600 -0,20% 9,9200 9,9200 9,8200 7.692 75.974,24
16/9/2025 9,8800 -0,20% 9,9200 9,9200 9,8400 6.741 66.694,84
15/9/2025 9,9000 0,20% 9,9200 9,9400 9,8400 12.034 119.262,36
12/9/2025 9,8800 0,41% 9,8800 9,9000 9,7600 7.896 77.816,46
11/9/2025 9,8400 0,00% 9,8800 9,8800 9,7400 10.751 105.762,96
10/9/2025 9,8400 0,41% 9,8800 9,9000 9,7600 7.087 69.790,40
09/9/2025 9,8000 -1,80% 9,9800 9,9800 9,8000 25.916 256.175,74
08/9/2025 9,9800 2,46% 9,7800 10,0500 9,7400 24.777 243.952,72
05/9/2025 9,7400 1,04% 9,6400 9,8400 9,6400 25.199 244.907,04
04/9/2025 9,6400 0,84% 9,6200 9,6800 9,4000 22.036 209.998,50
03/9/2025 9,5600 -1,04% 9,7000 9,7000 9,4200 15.890 151.689,84
02/9/2025 9,6600 -0,62% 9,7200 9,8000 9,5800 7.861 76.417,30
01/9/2025 9,7200 -1,02% 9,8600 9,8600 9,6400 12.974 126.461,18
29/8/2025 9,8200 0,00% 9,8200 9,8400 9,6000 7.824 76.315,56
28/8/2025 9,8200 0,20% 9,7600 9,8200 9,6200 21.393 209.349,18
27/8/2025 9,8000 0,62% 9,8200 9,8400 9,6200 7.726 75.562,30
26/8/2025 9,7400 -1,81% 9,9600 9,9600 9,6400 8.180 80.037,74
25/8/2025 9,9200 -0,40% 9,9200 9,9600 9,7000 15.608 153.176,54
22/8/2025 9,9600 0,40% 9,9600 9,9600 9,8200 9.842 97.496,76
21/8/2025 9,9200 -0,40% 9,9200 9,9600 9,8400 8.071 80.046,82
20/8/2025 9,9600 0,40% 9,9000 10,0000 9,8600 17.793 177.406,78
19/8/2025 9,9200 -0,20% 9,9200 9,9200 9,8200 7.345 72.570,54
18/8/2025 9,9400 -0,60% 10,0000 10,0000 9,8800 7.412 73.856,92
14/8/2025 10,0000 0,00% 9,9400 10,1000 9,9400 13.127 131.307,12
13/8/2025 10,0000 0,00% 10,0000 10,0000 9,9000 10.783 107.545,00
12/8/2025 10,0000 0,00% 10,0000 10,0000 9,9000 8.491 84.574,80
11/8/2025 10,0000 0,60% 9,9400 10,0000 9,9400 8.732 86.980,06
08/8/2025 9,9400 0,81% 9,8800 9,9400 9,8600 11.850 117.348,74
07/8/2025 9,8600 -0,40% 9,8600 9,9200 9,7800 7.258 71.481,42
06/8/2025 9,9000 0,41% 9,9000 9,9000 9,7800 14.958 147.199,36
05/8/2025 9,8600 3,57% 9,7800 9,9200 9,5800 25.747 252.019,38
04/8/2025 9,5200 -1,45% 9,6000 9,7600 9,5200 11.902 114.461,64
01/8/2025 9,6600 0,21% 9,6400 9,7600 9,5200 9.813 94.599,40
31/7/2025 9,6400 -1,03% 9,7200 9,7400 9,6200 8.019 77.640,86
30/7/2025 9,7400 0,00% 9,7000 9,7400 9,6800 7.241 70.305,98
29/7/2025 9,7400 0,21% 9,7200 9,7600 9,6400 9.435 91.705,22
28/7/2025 9,7200 0,62% 9,6600 9,7200 9,5400 5.373 51.894,40
25/7/2025 9,6600 -0,21% 9,7200 9,7400 9,6000 9.550 92.429,70
24/7/2025 9,6800 0,00% 9,7000 9,7800 9,5800 8.632 83.521,74
23/7/2025 9,6800 0,21% 9,7200 9,7400 9,5600 11.341 109.492,42
22/7/2025 9,6600 1,68% 9,5000 9,6600 9,4800 6.441 61.635,48
21/7/2025 9,5000 0,64% 9,4400 9,5000 9,2800 11.127 104.239,44
18/7/2025 9,4400 0,64% 9,3600 9,4400 9,2000 43.403 403.129,70
17/7/2025 9,3800 -1,26% 9,5000 9,5400 9,2400 22.669 212.031,80
16/7/2025 9,5000 -0,84% 9,5400 9,6000 9,3600 37.560 356.377,38
15/7/2025 9,5800 -0,21% 9,7000 9,7000 9,5200 33.330 319.706,28
14/7/2025 9,6000 -2,04% 9,7600 9,7800 9,4600 22.550 216.494,44
11/7/2025 9,8000 -0,61% 9,9000 9,9000 9,7000 21.076 206.832,16
10/7/2025 9,8600 -1,40% 9,9800 10,0000 9,7400 15.216 150.624,26
09/7/2025 10,0000 0,60% 9,9000 10,0000 9,9000 11.076 110.186,12
08/7/2025 9,9400 -0,40% 9,9800 9,9800 9,7400 9.836 97.247,36
07/7/2025 9,9800 -0,20% 10,0000 10,0500 9,5800 33.758 329.641,64
04/7/2025 10,0000 -0,99% 10,1500 10,1500 9,9200 8.949 89.522,05
03/7/2025 10,1000 -1,46% 10,2500 10,2500 10,0500 6.081 61.685,15
02/7/2025 10,2500 0,00% 10,3000 10,3500 10,0500 9.749 99.799,35
01/7/2025 10,2500 0,49% 10,2500 10,3500 10,0500 6.787 69.305,35
30/6/2025 10,2000 0,49% 10,0500 10,2500 10,0500 7.974 81.037,90
27/6/2025 10,1500 -0,49% 10,2000 10,4000 10,1000 10.894 111.658,05
26/6/2025 10,2000 3,03% 9,8600 10,3500 9,8600 33.369 337.919,35
25/6/2025 9,9000 -0,80% 9,9200 10,0000 9,7600 65.459 646.383,14
24/6/2025 9,9800 2,89% 9,7800 9,9800 9,6800 35.388 347.228,06
23/6/2025 9,7000 2,11% 9,3000 9,7000 9,2400 16.935 159.881,44
20/6/2025 9,5000 -2,26% 9,6200 9,8400 8,9800 78.987 738.560,46
19/6/2025 9,7200 5,19% 9,3200 9,8600 9,3200 58.553 555.975,58
18/6/2025 9,2400 2,44% 9,0800 9,3600 9,0800 10.732 99.267,92
17/6/2025 9,0200 0,22% 9,0000 9,0600 8,9800 10.266 92.617,12
16/6/2025 9,0000 0,00% 9,0400 9,0400 8,9600 4.685 42.237,46
13/6/2025 9,0000 -0,66% 9,0600 9,0600 8,9400 5.821 52.356,46
12/6/2025 9,0600 0,67% 9,0000 9,1200 8,9600 12.804 115.897,90
11/6/2025 9,0000 2,27% 8,8200 9,0000 8,7600 8.762 78.157,80
10/6/2025 8,8000 0,46% 8,7400 8,8200 8,7400 20.186 177.246,96
06/6/2025 8,7600 0,00% 8,7800 8,8200 8,7400 9.585 84.145,50
05/6/2025 8,7600 0,92% 8,6800 8,7800 8,6800 9.486 82.617,18
04/6/2025 8,6800 0,00% 8,7000 8,7400 8,6600 4.317 37.578,22
03/6/2025 8,6800 -0,23% 8,7800 8,7800 8,4400 8.428 72.359,98
02/6/2025 8,7000 -0,68% 8,8400 8,8400 8,6000 5.376 46.833,56
30/5/2025 8,7600 3,30% 8,5000 8,9000 8,5000 14.632 127.539,76
29/5/2025 8,4800 -0,24% 8,5200 8,5200 8,4400 5.143 43.670,36
28/5/2025 8,5000 1,19% 8,4000 8,5200 8,4000 12.227 103.744,72
27/5/2025 8,4000 1,45% 8,3600 8,5000 8,3000 10.666 89.241,84
26/5/2025 8,2800 -0,24% 8,3400 8,3600 8,2000 7.848 64.873,28
23/5/2025 8,3000 0,73% 8,3000 8,4000 8,2000 5.235 43.617,42
22/5/2025 8,2400 -2,60% 8,5000 8,5000 8,2400 7.198 60.046,98
21/5/2025 8,4600 0,48% 8,3800 8,4800 8,3800 3.808 32.213,40
20/5/2025 8,4200 2,43% 8,2800 8,4200 8,2800 5.955 49.761,30
19/5/2025 8,2200 -4,20% 8,6400 8,6400 8,2200 25.098 208.311,12
16/5/2025 8,5800 -0,92% 8,7000 8,7000 8,5600 4.760 41.097,26
15/5/2025 8,6600 -0,23% 8,6800 8,6800 8,6000 4.771 41.301,06
14/5/2025 8,6800 0,46% 8,6600 8,6800 8,6400 5.104 44.223,28
13/5/2025 8,6400 0,00% 8,6800 8,6800 8,6400 5.542 47.904,60
12/5/2025 8,6400 0,70% 8,6000 8,6600 8,5800 5.477 47.247,52
09/5/2025 8,5800 0,47% 8,5600 8,6200 8,5600 5.695 48.843,74
08/5/2025 8,5400 0,00% 8,5200 8,6000 8,4000 156.363 1.329.036,84
07/5/2025 8,5400 -0,23% 8,5400 8,5400 8,4600 6.943 58.992,12
06/5/2025 8,5600 0,71% 8,5000 8,5600 8,4600 6.129 52.159,66
05/5/2025 8,5000 0,71% 8,5000 8,5200 8,4600 5.346 45.436,52
02/5/2025 8,4400 0,00% 8,4400 8,4800 8,3600 8.840 74.478,00
30/4/2025 8,4400 -0,24% 8,4600 8,4600 8,3600 4.184 35.308,72
29/4/2025 8,4600 0,00% 8,5000 8,5000 8,3800 5.220 44.154,92
28/4/2025 8,4600 0,48% 8,4000 8,4800 8,4000 7.038 59.309,92
25/4/2025 8,4200 -0,24% 8,4200 8,4400 8,4000 6.162 51.831,22
24/4/2025 8,4400 0,48% 8,4200 8,4800 8,4200 5.850 49.352,40
23/4/2025 8,4000 -0,24% 8,4400 8,4400 8,3000 6.212 52.143,60
22/4/2025 8,4200 0,00% 8,4600 8,4600 8,4000 5.958 50.252,80
17/4/2025 8,4200 0,72% 8,4400 8,4600 8,3600 3.396 28.580,66
16/4/2025 8,3600 0,48% 8,3000 8,3600 8,2000 6.787 56.355,58
15/4/2025 8,3200 0,00% 8,3400 8,3400 8,2200 3.258 27.036,92
14/4/2025 8,3200 0,97% 8,2800 8,3800 8,2000 4.804 39.935,86
11/4/2025 8,2400 0,24% 8,2600 8,2600 8,2400 4.220 34.789,60
10/4/2025 8,2200 2,75% 8,2200 8,2200 8,0000 5.658 46.075,04
09/4/2025 8,0000 -1,96% 7,9800 8,0600 7,9600 4.819 38.581,16
08/4/2025 8,1600 -0,24% 8,3000 8,3000 7,9200 12.642 101.906,20
07/4/2025 8,1800 -2,15% 8,2200 8,2800 8,0600 6.707 54.671,60
04/4/2025 8,3600 -1,18% 8,4900 8,5000 8,3100 16.144 135.615,10
03/4/2025 8,4600 -0,12% 8,4100 8,4800 8,4100 4.580 38.731,79
02/4/2025 8,4700 0,12% 8,5200 8,5200 8,4700 5.157 43.771,51
01/4/2025 8,4600 0,24% 8,3800 8,4800 8,3600 4.490 37.946,00
31/3/2025 8,4400 -1,86% 8,5700 8,6400 8,3100 6.348 53.784,88
28/3/2025 8,6000 0,00% 8,5900 8,6200 8,5900 4.376 37.641,52
27/3/2025 8,6000 0,58% 8,5600 8,6200 8,5500 4.620 39.752,30
26/3/2025 8,5500 0,83% 8,5400 8,5600 8,4800 7.243 61.683,08
24/3/2025 8,4800 1,92% 8,3600 8,4800 8,3600 6.009 50.634,59
21/3/2025 8,3200 -2,23% 8,5400 8,5600 8,3200 11.611 97.276,35
20/3/2025 8,5100 -0,12% 8,5300 8,5600 8,4900 4.325 36.811,25
19/3/2025 8,5200 0,24% 8,5600 8,5700 8,5200 4.610 39.354,50
18/3/2025 8,5000 -0,82% 8,6100 8,6200 8,4800 8.720 74.601,40
17/3/2025 8,5700 -1,04% 8,6900 8,6900 8,5000 8.855 75.863,00
14/3/2025 8,6600 1,88% 8,5000 8,7000 8,5000 11.224 96.533,69
13/3/2025 8,5000 -1,39% 8,6600 8,6600 8,4600 13.260 113.312,82
12/3/2025 8,6200 1,41% 8,5800 8,6700 8,5400 9.341 80.397,97
11/3/2025 8,5000 2,41% 8,3000 8,5100 8,3000 15.865 133.703,02
10/3/2025 8,3000 -0,24% 8,3200 8,3200 8,2300 7.041 58.308,60
07/3/2025 8,3200 0,12% 8,3200 8,3300 8,2500 4.501 37.380,43
06/3/2025 8,3100 0,61% 8,3600 8,3600 8,2400 4.486 37.261,90
05/3/2025 8,2600 -1,08% 8,3700 8,3700 8,2000 13.287 110.246,46
04/3/2025 8,3500 0,12% 8,3300 8,3500 8,2700 7.540 62.673,98
28/2/2025 8,3400 0,24% 8,3500 8,3900 8,2500 6.930 57.719,55
27/2/2025 8,3200 -0,12% 8,2200 8,3200 8,2200 5.080 41.983,51
26/2/2025 8,3300 -0,24% 8,3900 8,3900 8,3000 4.700 39.227,47
25/2/2025 8,3500 0,97% 8,2800 8,3600 8,2400 6.234 51.663,95
24/2/2025 8,2700 0,36% 8,2700 8,2900 8,2000 8.002 66.116,50
21/2/2025 8,2400 0,49% 8,2900 8,2900 8,1900 16.131 132.886,07
20/2/2025 8,2000 -1,80% 8,3500 8,4700 8,1800 8.956 74.657,50
19/2/2025 8,3500 -0,95% 8,4800 8,4800 8,3000 5.211 44.013,22
18/2/2025 8,4300 0,36% 8,4500 8,4600 8,3600 6.667 56.224,27
17/2/2025 8,4000 -1,18% 8,5800 8,5800 8,2900 14.324 120.376,80
14/2/2025 8,5000 0,24% 8,5400 8,5400 8,3700 17.304 145.899,87
13/2/2025 8,4800 1,07% 8,3900 8,4900 8,3900 18.837 158.899,50
12/2/2025 8,3900 0,12% 8,4300 8,4300 8,3000 4.323 36.257,65
11/2/2025 8,3800 0,36% 8,3800 8,4000 8,3300 4.689 39.298,22
10/2/2025 8,3500 1,46% 8,2300 8,3900 8,2300 10.961 90.646,05
07/2/2025 8,2300 0,37% 8,2300 8,2600 8,1400 5.912 48.662,72
06/2/2025 8,2000 0,74% 8,2400 8,2900 8,1400 15.108 123.804,20
05/2/2025 8,1400 0,00% 8,1700 8,3400 8,1000 20.143 165.262,77
04/2/2025 8,1400 1,37% 8,1800 8,1800 8,0300 5.458 44.413,42
03/2/2025 8,0300 -2,07% 8,2600 8,2600 8,0300 5.586 45.145,13
31/1/2025 8,2000 1,49% 8,1700 8,2000 8,0800 17.148 139.843,44
30/1/2025 8,0800 0,00% 8,1200 8,1200 8,0700 7.235 58.512,70
29/1/2025 8,0800 -0,37% 8,1700 8,2000 8,0700 9.908 80.651,46
28/1/2025 8,1100 -0,61% 8,1500 8,1600 8,0400 11.089 89.826,34
27/1/2025 8,1600 -0,85% 8,2300 8,2300 8,1000 11.365 92.831,73
24/1/2025 8,2300 0,12% 8,2400 8,2400 8,1300 7.633 62.402,28
23/1/2025 8,2200 1,36% 8,1800 8,3000 8,1200 24.418 200.646,22
22/1/2025 8,1100 -0,98% 8,1900 8,1900 8,1000 6.994 57.043,02
21/1/2025 8,1900 -0,12% 8,2800 8,2800 8,1700 5.343 43.955,86
20/1/2025 8,2000 -0,49% 8,2000 8,2600 8,1700 6.219 51.054,00
17/1/2025 8,2400 -0,24% 8,3000 8,3000 8,2000 5.550 45.690,22
16/1/2025 8,2600 0,73% 8,2900 8,2900 8,2100 6.156 50.826,97
15/1/2025 8,2000 0,61% 8,1500 8,2600 8,1500 13.784 113.119,18
14/1/2025 8,1500 -0,61% 8,2500 8,2500 8,1500 6.307 51.770,58
13/1/2025 8,2000 -0,61% 8,1800 8,2500 8,1500 5.585 45.890,20
10/1/2025 8,2500 -0,24% 8,3400 8,3400 8,1800 9.190 75.709,20
09/1/2025 8,2700 0,12% 8,2900 8,3000 8,2000 6.982 57.588,49
08/1/2025 8,2600 -0,24% 8,4000 8,4000 8,2000 11.589 95.490,54
07/1/2025 8,2800 -2,59% 8,5700 8,5700 8,2000 17.098 142.001,75
03/1/2025 8,5000 1,19% 8,4400 8,5000 8,4400 5.495 46.532,84
02/1/2025 8,4000 1,08% 8,3400 8,4800 8,2900 7.878 66.284,76
31/12/2024 8,3100 0,97% 8,3100 8,3100 8,2100 8.525 70.616,64
30/12/2024 8,2300 -0,36% 8,3000 8,3000 8,1400 12.200 100.644,60
27/12/2024 8,2600 3,25% 8,1100 8,2600 7,9800 9.263 75.317,88
24/12/2024 8,0000 0,00% 7,8600 8,0900 7,8600 7.710 61.239,86
23/12/2024 8,0000 2,30% 7,8600 8,0900 7,8600 7.710 61.239,86
20/12/2024 7,8200 -2,25% 8,1600 8,1600 7,8100 12.123 95.801,57
19/12/2024 8,0000 -3,73% 8,3000 8,3100 8,0000 11.945 96.707,79
18/12/2024 8,3100 -0,36% 8,3300 8,3300 8,2500 4.600 38.205,60
17/12/2024 8,3400 0,48% 8,3700 8,4000 8,3400 5.061 42.354,90
16/12/2024 8,3000 -0,24% 8,2000 8,3300 8,2000 5.574 46.370,20
13/12/2024 8,3200 0,36% 8,3400 8,3400 8,3100 4.105 34.168,89
12/12/2024 8,2900 -1,54% 8,4100 8,4200 8,1700 10.785 89.617,06
11/12/2024 8,4200 0,00% 8,4000 8,4200 8,2500 8.316 69.471,72
10/12/2024 8,4200 2,81% 8,2000 8,4200 8,1900 7.198 59.520,56
09/12/2024 8,1900 -1,09% 8,3100 8,3100 8,1200 13.641 112.337,32
06/12/2024 8,2800 0,98% 8,2900 8,2900 8,0800 10.920 89.486,81
05/12/2024 8,2000 -0,24% 8,2600 8,3000 8,0800 10.502 86.169,67
04/12/2024 8,2200 0,98% 8,2300 8,3000 8,1200 7.051 58.173,70
03/12/2024 8,1400 -0,73% 8,1800 8,1800 8,1400 7.503 61.228,20
02/12/2024 8,2000 0,00% 8,2300 8,2300 8,1500 9.894 80.969,37
29/11/2024 8,2000 0,00% 8,2600 8,2600 8,1400 33.908 277.842,87
28/11/2024 8,2000 0,00% 8,2500 8,2500 8,1400 20.570 168.670,85
27/11/2024 8,2000 0,00% 8,2300 8,2300 8,1500 21.952 179.763,13
26/11/2024 8,2000 -0,97% 8,2500 8,3000 8,1800 7.069 57.942,12
25/11/2024 8,2800 0,98% 8,2700 8,3000 8,2000 5.719 47.345,78
22/11/2024 8,2000 -1,20% 8,2000 8,2000 8,1900 8.133 66.662,58
21/11/2024 8,3000 -0,72% 8,4300 8,4500 8,2800 6.420 53.707,90
20/11/2024 8,3600 -1,65% 8,6200 8,6900 8,3000 8.355 70.624,90
19/11/2024 8,5000 -2,19% 8,7500 8,8000 8,4900 6.786 58.231,96
18/11/2024 8,6900 -2,25% 8,9700 8,9700 8,6600 4.903 43.263,38
15/11/2024 8,8900 -1,98% 9,1300 9,1700 8,8600 7.174 65.240,88
14/11/2024 9,0700 -0,77% 9,1900 9,2000 9,0600 4.731 43.152,32
13/11/2024 9,1400 -0,11% 9,2000 9,2100 9,1000 6.315 57.830,94
12/11/2024 9,1500 0,11% 9,2000 9,2000 8,9400 7.938 72.459,05
11/11/2024 9,1400 -0,87% 9,2300 9,2300 9,1000 5.654 51.895,74
08/11/2024 9,2200 -0,11% 9,2200 9,2200 9,2200 5.320 49.050,40
07/11/2024 9,2300 0,33% 9,2300 9,2300 9,1400 6.756 62.250,48
06/11/2024 9,2000 0,00% 9,2300 9,2300 9,0700 9.361 85.772,19
05/11/2024 9,2000 0,00% 9,2300 9,2400 9,2000 6.266 57.750,04
04/11/2024 9,2000 1,10% 9,1700 9,2000 9,1700 6.493 59.607,52
01/11/2024 9,1000 -0,55% 9,2000 9,2300 9,0600 6.694 61.501,76
31/10/2024 9,1500 1,55% 9,0000 9,1800 9,0000 6.964 63.301,50
30/10/2024 9,0100 -1,10% 9,1800 9,1800 9,0000 5.800 52.702,60
29/10/2024 9,1100 -0,22% 9,1300 9,1800 9,1000 6.430 58.748,27
25/10/2024 9,1300 1,11% 9,0900 9,1300 8,9500 7.979 72.312,10
24/10/2024 9,0300 -2,17% 9,2400 9,2400 9,0000 8.264 75.574,64
23/10/2024 9,2300 1,10% 9,1300 9,2400 9,0500 8.730 79.756,36
22/10/2024 9,1300 -0,76% 9,1500 9,2300 9,0300 7.942 72.607,20
21/10/2024 9,2000 -0,54% 9,2400 9,2400 9,1300 7.096 65.185,23
18/10/2024 9,2500 -0,96% 9,3400 9,3400 9,2300 20.273 188.558,85
17/10/2024 9,3400 0,00% 9,3300 9,3400 9,2900 6.240 58.220,48
16/10/2024 9,3400 0,00% 9,3300 9,3400 9,3300 7.003 65.339,62
15/10/2024 9,3400 0,11% 9,3300 9,3400 9,3300 7.003 57.399,89
14/10/2024 9,3300 0,32% 9,3300 9,3400 9,3000 6.358 59.321,48
11/10/2024 9,3000 -0,43% 9,3300 9,3300 9,0900 10.200 93.989,28
10/10/2024 9,3400 0,00% 9,3300 9,3400 9,2200 7.068 65.840,33
09/10/2024 9,3400 -0,11% 9,3300 9,3400 9,2100 9.952 92.366,37
08/10/2024 9,3500 -1,48% 9,4800 9,4800 9,0500 14.059 130.065,19
07/10/2024 9,4900 0,11% 9,4900 9,4900 9,4100 6.940 65.853,00
04/10/2024 9,4800 -0,21% 9,5000 9,5000 9,4100 7.194 68.226,68
03/10/2024 9,5000 0,00% 9,4800 9,5000 9,3400 7.360 69.647,13