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

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (EVR)

2,0000€

0,0000 (0,00 %)
  • Άνοιγμα 2,0200
  • Υψηλό 2,0400
  • Χαμηλό 1,9800
  • Όγκος 58.049
  • Τζίρος 116.123 €
  • Πράξεις 77
  • Αγοραστές
  • Πωλητές 2,0000 x 1.099
  • Κεφαλαιοποίηση 286.704.650 €
  • Υψηλό Εβδ. 2,0400
  • Υψηλό Μήνα 2,0800
  • Υψηλό 52 εβδ. 2,2200
  • Χαμηλό Εβδ. 1,9500
  • Χαμηλό Μήνα 1,8500
  • Χαμηλό 52 εβδ. 1,4100
  • Αρ. Μετοχών 143.352.325

Ιστορικά κλεισίματα μετοχής evr

/finance/exporthistorycloses?symbol=evr&key=1643752592
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 2,0000 0,00% 2,0200 2,0400 1,9800 58.049 116.123,83
12/12/2025 2,0000 1,01% 2,0100 2,0100 1,9800 38.301 76.539,67
11/12/2025 1,9800 -0,25% 2,0000 2,0000 1,9600 25.814 51.040,47
10/12/2025 1,9850 1,28% 1,9500 2,0100 1,9500 67.163 133.794,73
09/12/2025 1,9600 -1,51% 1,9850 1,9950 1,9600 16.309 32.207,31
08/12/2025 1,9900 0,51% 2,0100 2,0200 1,9700 83.686 167.037,84
05/12/2025 1,9800 0,25% 1,9850 2,0800 1,9450 209.346 425.742,60
04/12/2025 1,9750 5,05% 1,8800 1,9800 1,8800 784.696 1.425.089,68
03/12/2025 1,8800 -1,05% 1,9000 1,9000 1,8700 876.146 1.578.332,85
02/12/2025 1,9000 1,88% 1,8650 1,9050 1,8600 15.440 28.998,20
01/12/2025 1,8650 -2,36% 1,8950 1,9100 1,8500 14.474 27.269,75
28/11/2025 1,9100 0,00% 1,9050 1,9400 1,8900 18.287 34.907,69
27/11/2025 1,9100 -0,78% 1,9100 1,9500 1,9100 117.059 225.093,58
26/11/2025 1,9250 -3,75% 2,0000 2,0100 1,9000 125.868 243.100,67
25/11/2025 2,0000 1,78% 1,9650 2,0000 1,9150 50.080 98.579,84
24/11/2025 1,9650 1,29% 1,9500 1,9800 1,9400 16.639 32.547,31
21/11/2025 1,9400 -0,51% 1,9350 1,9400 1,9000 16.151 30.893,93
20/11/2025 1,9500 -0,26% 1,9950 2,0000 1,9200 22.737 44.455,15
19/11/2025 1,9550 1,56% 1,9450 1,9750 1,9000 25.639 49.717,56
18/11/2025 1,9250 0,52% 1,9550 1,9550 1,8700 25.303 47.860,94
17/11/2025 1,9150 -2,54% 1,9800 1,9800 1,9150 25.869 49.987,92
14/11/2025 1,9650 -2,72% 2,0100 2,0100 1,9250 186.232 356.317,53
13/11/2025 2,0200 0,50% 2,0200 2,0500 1,9900 53.020 106.995,08
12/11/2025 2,0100 2,55% 1,9700 2,0100 1,9650 89.804 178.054,43
11/11/2025 1,9600 1,55% 1,9300 1,9600 1,9000 40.898 79.433,12
10/11/2025 1,9300 1,31% 1,9000 1,9550 1,9000 11.625 22.337,47
07/11/2025 1,9050 -1,30% 1,9400 1,9400 1,9000 43.160 82.406,67
06/11/2025 1,9300 -2,28% 1,9900 1,9950 1,9200 34.912 67.944,34
05/11/2025 1,9750 1,28% 1,9800 1,9800 1,9200 6.305 12.217,70
04/11/2025 1,9500 -0,26% 1,9400 1,9600 1,9000 26.315 51.044,78
03/11/2025 1,9550 -0,51% 1,9900 1,9950 1,9450 18.991 37.610,34
31/10/2025 1,9650 0,26% 1,9800 1,9850 1,9150 36.086 70.137,55
30/10/2025 1,9600 -1,01% 1,9800 2,0000 1,9300 56.188 109.236,99
29/10/2025 1,9800 0,25% 2,0000 2,0400 1,9800 56.505 112.901,75
27/10/2025 1,9750 -0,75% 1,9900 2,0000 1,9600 27.390 53.982,01
24/10/2025 1,9900 0,25% 2,0100 2,0100 1,9200 15.389 30.454,02
23/10/2025 1,9850 -0,25% 2,0000 2,0000 1,9700 14.175 28.152,85
22/10/2025 1,9900 0,51% 1,9650 2,0200 1,9500 51.500 102.988,65
21/10/2025 1,9800 0,00% 1,9700 2,0000 1,9600 35.503 70.439,21
20/10/2025 1,9800 0,25% 1,9700 1,9950 1,9700 17.483 34.588,47
17/10/2025 1,9750 -1,25% 2,0000 2,0000 1,9100 65.918 128.836,17
16/10/2025 2,0000 -1,96% 2,0200 2,0400 1,9800 95.983 191.521,37
15/10/2025 2,0400 0,99% 2,0500 2,0800 2,0400 30.223 62.147,88
14/10/2025 2,0200 -0,98% 2,1000 2,1000 2,0000 70.437 143.033,47
13/10/2025 2,0400 -3,32% 2,1000 2,1000 2,0400 54.177 111.570,48
10/10/2025 2,1100 0,00% 2,1100 2,1200 2,0900 30.714 64.611,45
09/10/2025 2,1100 0,48% 2,1000 2,1100 2,0800 27.742 58.142,90
08/10/2025 2,1000 1,94% 2,0600 2,1100 2,0300 122.426 254.639,81
07/10/2025 2,0600 0,49% 2,0600 2,0700 2,0000 35.368 72.114,01
06/10/2025 2,0500 -1,91% 2,1000 2,1000 2,0300 39.916 82.172,63
03/10/2025 2,0900 0,97% 2,1000 2,1300 2,0700 29.300 61.328,60
02/10/2025 2,0700 -0,96% 2,0900 2,0900 2,0500 48.889 100.816,81
01/10/2025 2,0900 2,96% 2,0700 2,0900 2,0000 71.995 146.577,83
30/9/2025 2,0300 -0,98% 2,0400 2,0600 2,0200 74.804 152.645,85
29/9/2025 2,0500 -0,97% 2,0700 2,0800 2,0200 42.403 87.196,60
26/9/2025 2,0700 0,49% 2,0500 2,1000 2,0000 61.452 125.674,41
25/9/2025 2,0600 -2,83% 2,1200 2,1200 2,0600 59.726 124.843,29
24/9/2025 2,1200 0,47% 2,1200 2,1400 2,1000 52.875 112.046,21
23/9/2025 2,1100 -1,40% 2,1300 2,1700 2,1100 175.122 374.279,95
22/9/2025 2,1400 7,00% 2,0000 2,1400 2,0000 170.135 354.590,83
19/9/2025 2,0000 0,00% 2,0200 2,0300 2,0000 15.160 30.498,50
18/9/2025 2,0000 0,50% 2,0100 2,0400 1,9800 38.048 76.102,33
17/9/2025 1,9900 -2,45% 2,0400 2,0400 1,9900 44.785 89.931,85
16/9/2025 2,0400 -0,49% 2,0500 2,0500 2,0100 16.970 34.468,44
15/9/2025 2,0500 0,00% 2,0600 2,0600 2,0100 18.329 37.352,89
12/9/2025 2,0500 -1,44% 2,0800 2,0900 2,0000 36.330 74.217,49
11/9/2025 2,0800 1,46% 2,0600 2,0800 2,0100 28.798 58.857,98
10/9/2025 2,0500 2,50% 2,0100 2,0700 2,0100 49.265 101.138,34
09/9/2025 2,0000 0,76% 2,0100 2,0400 1,9600 53.088 106.206,26
08/9/2025 1,9850 -1,24% 2,0200 2,0300 1,9800 19.201 38.223,53
05/9/2025 2,0100 0,00% 2,0100 2,0300 2,0000 29.162 58.562,60
04/9/2025 2,0100 -1,47% 2,0800 2,0900 2,0000 97.332 196.695,51
03/9/2025 2,0400 -0,49% 2,0300 2,0700 2,0300 51.149 105.145,54
02/9/2025 2,0500 -2,38% 2,1000 2,1000 2,0000 156.505 319.730,30
01/9/2025 2,1000 -2,33% 2,1500 2,1500 2,1000 54.042 114.617,81
29/8/2025 2,1500 0,47% 2,1500 2,1600 2,1000 41.236 88.102,01
28/8/2025 2,1400 -0,47% 2,1500 2,2000 2,1000 129.801 278.887,69
27/8/2025 2,1500 1,42% 2,1200 2,2100 2,1200 122.792 265.232,13
26/8/2025 2,1200 0,47% 2,1000 2,1300 2,0800 56.549 118.916,34
25/8/2025 2,1100 -1,40% 2,1400 2,1800 2,1000 125.570 268.551,88
22/8/2025 2,1400 -1,83% 2,1900 2,1900 2,1300 52.660 113.141,35
21/8/2025 2,1800 -0,91% 2,1900 2,2000 2,1600 75.990 165.527,79
20/8/2025 2,2000 4,27% 2,1300 2,2200 2,1000 244.814 528.933,62
19/8/2025 2,1100 4,98% 2,0500 2,1400 2,0100 177.223 371.806,39
18/8/2025 2,0100 -2,90% 2,0500 2,0700 2,0000 62.786 127.053,02
14/8/2025 2,0700 -0,96% 2,0900 2,1300 2,0500 112.531 234.677,92
13/8/2025 2,0900 5,82% 2,0000 2,1300 1,9750 229.501 475.287,60
12/8/2025 1,9750 -1,00% 1,9900 2,0300 1,9700 142.520 285.397,60
11/8/2025 1,9950 3,64% 1,9400 1,9950 1,9400 137.384 272.024,22
08/8/2025 1,9250 -1,28% 1,9550 1,9650 1,9250 48.205 93.899,49
07/8/2025 1,9500 0,26% 1,9500 1,9700 1,9450 47.892 93.699,98
06/8/2025 1,9450 0,52% 1,9350 1,9450 1,9000 150.042 290.254,22
05/8/2025 1,9350 1,04% 1,9300 1,9800 1,8850 128.257 248.499,90
04/8/2025 1,9150 2,41% 1,8700 1,9500 1,8600 54.038 102.403,90
01/8/2025 1,8700 -1,84% 1,9200 1,9200 1,8500 67.175 126.807,79
31/7/2025 1,9050 0,79% 1,8950 1,9300 1,8950 200.930 383.980,23
30/7/2025 1,8900 0,27% 1,8900 1,9000 1,8750 47.721 90.142,26
29/7/2025 1,8850 0,27% 1,8800 1,8950 1,8500 236.294 444.918,11
28/7/2025 1,8800 1,08% 1,8550 1,9050 1,8500 96.318 181.957,66
25/7/2025 1,8600 -0,80% 1,8850 1,9000 1,8450 48.367 90.116,58
24/7/2025 1,8750 -0,79% 1,8900 1,9150 1,8600 42.693 80.329,69
23/7/2025 1,8900 0,80% 1,8750 1,9150 1,8750 63.202 119.891,65
22/7/2025 1,8750 -2,34% 1,9200 1,9550 1,8750 111.948 212.971,31
21/7/2025 1,9200 1,86% 1,9200 1,9500 1,8850 171.043 329.389,23
18/7/2025 1,8850 -2,58% 1,9000 1,9400 1,8850 129.641 247.124,90
17/7/2025 1,9350 -0,26% 1,9400 1,9700 1,9100 122.246 237.366,66
16/7/2025 1,9400 2,11% 1,9000 1,9900 1,8800 385.231 754.122,94
15/7/2025 1,9000 12,43% 1,7000 1,9400 1,6850 853.248 1.542.129,20
14/7/2025 1,6900 0,30% 1,6800 1,6900 1,6700 40.180 67.619,58
11/7/2025 1,6850 -0,88% 1,7000 1,7000 1,6850 40.681 68.804,50
10/7/2025 1,7000 -1,73% 1,7300 1,7300 1,6950 75.540 128.829,55
09/7/2025 1,7300 0,58% 1,7200 1,7500 1,7000 85.294 147.308,90
08/7/2025 1,7200 2,99% 1,6600 1,7400 1,6600 182.650 311.699,44
07/7/2025 1,6700 -1,18% 1,6950 1,6950 1,6700 20.690 34.686,77
04/7/2025 1,6900 -0,29% 1,7000 1,7300 1,6900 40.062 68.289,93
03/7/2025 1,6950 0,59% 1,7200 1,7400 1,6850 143.176 244.430,34
02/7/2025 1,6850 -0,30% 1,6950 1,7450 1,6700 131.157 223.471,78
01/7/2025 1,6900 0,90% 1,6750 1,6900 1,6550 27.540 46.260,15
30/6/2025 1,6750 0,30% 1,6950 1,7000 1,6700 87.478 147.523,61
27/6/2025 1,6700 -1,76% 1,7000 1,7050 1,6700 58.309 98.754,80
26/6/2025 1,7000 1,80% 1,6700 1,7000 1,6700 88.232 148.901,85
25/6/2025 1,6700 0,00% 1,6900 1,7200 1,6550 93.457 157.383,59
24/6/2025 1,6700 4,38% 1,6450 1,6850 1,6250 70.484 116.829,10
23/6/2025 1,6000 0,31% 1,6100 1,6100 1,5800 36.335 57.584,96
20/6/2025 1,5950 -0,93% 1,6200 1,6300 1,5950 562.840 877.432,86
19/6/2025 1,6100 0,63% 1,6050 1,6300 1,5900 233.586 370.077,05
18/6/2025 1,6000 0,00% 1,6000 1,6150 1,5900 204.562 324.653,34
17/6/2025 1,6000 0,00% 1,5850 1,6150 1,5800 140.830 223.999,09
16/6/2025 1,6000 -1,54% 1,5950 1,6200 1,5800 87.891 140.508,03
13/6/2025 1,6250 -3,27% 1,6450 1,6700 1,6000 342.693 552.259,05
12/6/2025 1,6800 0,00% 1,6750 1,6850 1,6500 57.102 95.204,51
11/6/2025 1,6800 -0,59% 1,6900 1,6900 1,6750 37.896 63.871,99
10/6/2025 1,6900 2,11% 1,6800 1,6900 1,6450 90.307 151.103,08
06/6/2025 1,6550 0,30% 1,6600 1,6750 1,6550 33.431 55.589,48
05/6/2025 1,6500 -1,79% 1,6900 1,6900 1,6350 81.544 135.052,27
04/6/2025 1,6800 2,13% 1,6600 1,6800 1,6300 79.735 132.438,21
03/6/2025 1,6450 0,30% 1,6400 1,6800 1,6200 148.748 244.843,69
02/6/2025 1,6400 -3,24% 1,6950 1,6950 1,6300 180.972 299.108,73
30/5/2025 1,6950 -0,88% 1,7100 1,7100 1,6700 149.571 252.898,97
29/5/2025 1,7100 -2,29% 1,7500 1,7500 1,7000 890.223 1.524.031,00
28/5/2025 1,7500 1,74% 1,7150 1,7800 1,7000 1.784.861 3.084.197,11
27/5/2025 1,7200 -1,15% 1,7400 1,7500 1,7100 1.260.066 2.050.526,96
26/5/2025 1,7400 3,26% 1,6700 1,7400 1,6300 696.569 1.184.380,06
23/5/2025 1,6850 -0,59% 1,6850 1,7000 1,6550 117.781 198.127,46
22/5/2025 1,6950 0,30% 1,6600 1,6950 1,6450 62.997 105.981,93
21/5/2025 1,6900 -2,31% 1,7200 1,7200 1,6600 73.499 123.616,21
20/5/2025 1,7300 -3,35% 1,7800 1,7850 1,6800 140.743 241.614,41
19/5/2025 1,7900 -0,28% 1,7800 1,7950 1,6850 111.996 195.041,72
16/5/2025 1,7950 0,56% 1,7900 1,8000 1,7350 46.343 82.333,69
15/5/2025 1,7850 1,42% 1,7600 1,8500 1,7350 68.546 122.735,60
14/5/2025 1,7600 1,73% 1,7300 1,7650 1,7000 53.283 92.659,60
13/5/2025 1,7300 4,22% 1,6900 1,7850 1,6650 245.569 426.311,83
12/5/2025 1,6600 9,93% 1,5150 1,6600 1,5100 151.923 240.887,59
09/5/2025 1,5100 0,67% 1,5150 1,5200 1,4900 44.649 67.141,10
08/5/2025 1,5000 -0,66% 1,5150 1,5300 1,4850 73.443 110.472,58
07/5/2025 1,5100 0,67% 1,5000 1,5150 1,4800 47.284 70.837,49
06/5/2025 1,5000 -0,66% 1,5150 1,5150 1,4700 67.571 100.456,82
05/5/2025 1,5100 0,67% 1,5000 1,5300 1,4800 23.133 34.927,49
02/5/2025 1,5000 0,00% 1,5450 1,5450 1,4800 13.915 20.977,02
30/4/2025 1,5000 0,00% 1,5400 1,5400 1,5000 30.530 45.999,04
29/4/2025 1,5000 -3,85% 1,5800 1,5800 1,5000 21.615 32.847,14
28/4/2025 1,5600 -6,87% 1,5200 1,5800 1,4750 19.811 29.842,11
25/4/2025 1,6750 -1,18% 1,7000 1,7000 1,6400 74.776 124.705,62
24/4/2025 1,6950 -0,29% 1,7350 1,7350 1,6650 31.120 52.578,35
23/4/2025 1,7000 -2,58% 1,7600 1,7800 1,6750 59.101 102.331,62
22/4/2025 1,7450 2,95% 1,6900 1,7550 1,6900 76.296 132.839,99
17/4/2025 1,6950 4,63% 1,6400 1,7100 1,6200 45.310 75.276,33
16/4/2025 1,6200 0,00% 1,6100 1,6750 1,6100 25.445 41.947,05
15/4/2025 1,6200 4,52% 1,5550 1,6600 1,5200 39.706 62.988,72
14/4/2025 1,5500 1,97% 1,5500 1,5650 1,5200 14.281 22.087,84
11/4/2025 1,5200 2,01% 1,4850 1,5650 1,4600 18.862 28.260,89
10/4/2025 1,4900 0,68% 1,5400 1,5450 1,4300 22.942 34.419,70
09/4/2025 1,4800 -1,33% 1,5000 1,5000 1,4400 23.070 34.075,68
08/4/2025 1,5000 0,67% 1,4900 1,5300 1,4800 37.277 55.683,67
07/4/2025 1,4900 -7,45% 1,4600 1,5300 1,4100 32.110 47.263,45
04/4/2025 1,6100 -5,01% 1,6700 1,6700 1,5600 13.530 21.795,95
03/4/2025 1,6950 0,59% 1,7050 1,7050 1,6400 2.465 4.103,93
02/4/2025 1,6850 3,06% 1,6500 1,6850 1,6350 14.759 24.405,80
01/4/2025 1,6350 -0,30% 1,6900 1,6900 1,6050 1.136 1.840,71
31/3/2025 1,6400 -0,61% 1,6700 1,6700 1,5850 11.891 19.111,54
28/3/2025 1,6500 0,61% 1,6800 1,6800 1,6350 5.152 8.502,28
27/3/2025 1,6400 -3,53% 1,6900 1,6900 1,6400 12.710 21.169,94
26/3/2025 1,7000 -0,58% 1,7150 1,7300 1,6900 13.331 22.810,60
24/3/2025 1,7100 3,32% 1,6600 1,7150 1,6500 26.817 45.401,04
21/3/2025 1,6550 -0,30% 1,6850 1,6850 1,6200 5.608 9.205,28
20/3/2025 1,6600 0,61% 1,6650 1,6850 1,6500 1.343 2.220,96
19/3/2025 1,6500 0,00% 1,6500 1,7000 1,6350 29.960 50.107,81
18/3/2025 1,6500 2,80% 1,6100 1,6500 1,5800 15.901 25.648,03
17/3/2025 1,6050 -1,53% 1,6200 1,6200 1,5900 1.926 3.094,22
14/3/2025 1,6300 1,87% 1,6400 1,6400 1,5700 21.964 35.156,10
13/3/2025 1,6000 -2,44% 1,6400 1,6500 1,6000 6.150 9.987,12
12/3/2025 1,6400 -1,80% 1,6750 1,6750 1,6000 26.614 43.427,17
11/3/2025 1,6700 -0,30% 1,6900 1,6900 1,6400 22.841 37.639,75
10/3/2025 1,6750 0,30% 1,7100 1,7250 1,6700 14.227 23.934,42
07/3/2025 1,6700 -1,18% 1,6900 1,7000 1,6700 11.208 18.927,91
06/3/2025 1,6900 -0,59% 1,7100 1,7100 1,6800 3.519 5.951,77
05/3/2025 1,7000 0,00% 1,7100 1,7100 1,6700 811.090 1.378.813,86
04/3/2025 1,7000 -0,87% 1,7350 1,7400 1,6600 23.294 39.277,56
28/2/2025 1,7150 -0,29% 1,7300 1,7300 1,6850 8.750 14.858,30
27/2/2025 1,7200 -0,29% 1,7300 1,7300 1,6850 22.100 37.706,77
26/2/2025 1,7250 -0,29% 1,7300 1,7800 1,7200 49.962 87.601,64
25/2/2025 1,7300 0,87% 1,7350 1,7450 1,6900 30.173 51.498,97
24/2/2025 1,7150 -1,72% 1,7450 1,7550 1,6900 27.439 47.485,98
21/2/2025 1,7450 0,58% 1,7500 1,7700 1,7300 16.169 28.202,12
20/2/2025 1,7350 3,27% 1,6600 1,7450 1,6600 61.776 105.511,99
19/2/2025 1,6800 -0,59% 1,7400 1,7950 1,6700 164.751 285.499,60
18/2/2025 1,6900 11,55% 1,5250 1,6900 1,5200 50.110 80.676,43
17/2/2025 1,5150 1,68% 1,5050 1,5250 1,4750 19.932 29.980,53
14/2/2025 1,4900 0,68% 1,4850 1,4950 1,4800 11.407 16.957,80
13/2/2025 1,4800 -0,67% 1,4900 1,5050 1,4700 20.788 30.852,01
12/2/2025 1,4900 -0,67% 1,5000 1,5100 1,4800 13.469 20.115,60
11/2/2025 1,5000 0,00% 1,5000 1,5000 1,4850 7.905 11.797,75
10/2/2025 1,5000 0,00% 1,5000 1,5000 1,4850 8.538 12.707,30
07/2/2025 1,5000 -0,66% 1,5200 1,5200 1,4950 12.417 18.676,81
06/2/2025 1,5100 0,33% 1,5100 1,5300 1,4900 5.711 8.641,97
05/2/2025 1,5050 0,33% 1,5100 1,5100 1,4900 7.560 11.326,60
04/2/2025 1,5000 0,00% 1,5150 1,5150 1,4900 2.123 3.179,55
03/2/2025 1,5000 -1,32% 1,5050 1,5200 1,4900 53.844 80.877,34
31/1/2025 1,5200 2,01% 1,4900 1,5300 1,4900 28.155 42.631,48
30/1/2025 1,4900 0,68% 1,4900 1,4900 1,4600 4.310 6.384,60
29/1/2025 1,4800 -1,33% 1,5100 1,5100 1,4700 4.190 6.186,60
28/1/2025 1,5000 2,04% 1,4850 1,5000 1,4500 29.620 44.140,76
27/1/2025 1,4700 -1,01% 1,4900 1,4900 1,4450 3.496 5.077,25
24/1/2025 1,4850 1,37% 1,4850 1,4850 1,4500 4.510 6.602,35
23/1/2025 1,4650 -1,68% 1,4900 1,4900 1,4400 26.311 38.355,62
22/1/2025 1,4900 -0,33% 1,4950 1,4950 1,4600 6.040 8.966,06
21/1/2025 1,4950 1,01% 1,4800 1,4950 1,4600 6.360 9.431,50
20/1/2025 1,4800 1,02% 1,4650 1,4900 1,4550 3.165 4.645,75
17/1/2025 1,4650 -1,35% 1,4900 1,4950 1,4650 10.303 15.128,45
16/1/2025 1,4850 0,00% 1,5000 1,5000 1,4650 4.304 6.415,28
15/1/2025 1,4850 0,68% 1,5000 1,5000 1,4700 21.806 32.409,23
14/1/2025 1,4750 0,00% 1,4700 1,4800 1,4550 6.425 9.402,88
13/1/2025 1,4750 -0,34% 1,4900 1,5050 1,4550 9.986 14.712,00
10/1/2025 1,4800 -1,66% 1,5100 1,5200 1,4650 11.654 17.215,11
09/1/2025 1,5050 0,00% 1,5150 1,5200 1,4700 18.552 27.546,23
08/1/2025 1,5050 1,35% 1,5150 1,5200 1,4700 8.310 12.334,82
07/1/2025 1,4850 -0,34% 1,4900 1,5100 1,4650 5.163 7.678,40
03/1/2025 1,4900 -1,00% 1,5100 1,5150 1,4700 10.021 14.870,04
02/1/2025 1,5050 0,67% 1,5000 1,5100 1,4550 16.980 25.091,40
31/12/2024 1,4950 0,00% 1,5000 1,5000 1,4500 9.750 14.327,20
30/12/2024 1,4950 2,05% 1,5000 1,5300 1,4500 10.040 14.775,20
27/12/2024 1,4650 0,00% 1,4500 1,4900 1,4450 5.906 8.594,50
24/12/2024 1,4650 0,00% 1,5250 1,5250 1,4650 3.150 4.641,50
23/12/2024 1,4650 -2,33% 1,5250 1,5250 1,4650 3.150 4.641,50
20/12/2024 1,5000 0,00% 1,5250 1,5250 1,5000 2.749 4.127,00
19/12/2024 1,5000 -0,33% 1,5050 1,5200 1,4550 11.058 16.377,52
18/12/2024 1,5050 1,69% 1,5000 1,5200 1,4650 5.195 7.744,37
17/12/2024 1,4800 -1,33% 1,5100 1,5200 1,4600 10.221 15.061,03
16/12/2024 1,5000 -0,66% 1,5100 1,5100 1,4600 4.261 6.262,43
13/12/2024 1,5100 1,34% 1,5100 1,5200 1,5100 100 151,22
12/12/2024 1,4900 0,00% 1,5000 1,5100 1,4750 2.810 4.162,50
11/12/2024 1,4900 0,68% 1,5100 1,5100 1,4500 8.509 12.482,75
10/12/2024 1,4800 -1,33% 1,5000 1,5000 1,4750 4.821 7.133,40
09/12/2024 1,5000 0,00% 1,5200 1,5200 1,4750 13.737 20.488,85
06/12/2024 1,5000 0,33% 1,5300 1,5400 1,5000 8.750 13.179,37
05/12/2024 1,4950 0,67% 1,5000 1,5450 1,4700 3.899 5.832,35
04/12/2024 1,4850 -0,34% 1,4800 1,4900 1,4500 6.959 10.218,50
03/12/2024 1,4900 -0,67% 1,5000 1,5200 1,4550 10.925 16.072,16
02/12/2024 1,5000 -0,66% 1,5200 1,5200 1,4400 12.071 17.780,90
29/11/2024 1,5100 2,03% 1,5000 1,5200 1,4750 2.320 3.456,27
28/11/2024 1,4800 0,34% 1,5200 1,5200 1,4600 11.429 16.897,13
27/11/2024 1,4750 1,37% 1,4800 1,5200 1,4450 6.430 9.451,84
26/11/2024 1,4550 0,34% 1,4700 1,4700 1,4500 5.273 7.677,19
25/11/2024 1,4500 0,00% 1,4250 1,4650 1,4150 13.172 18.876,43
22/11/2024 1,4500 -2,03% 1,5150 1,5150 1,4300 17.903 26.114,54
21/11/2024 1,4800 3,86% 1,4400 1,5150 1,4400 11.781 17.387,71
20/11/2024 1,4250 -2,06% 1,4700 1,4700 1,4000 4.338 6.140,76
19/11/2024 1,4550 -1,69% 1,4650 1,4700 1,4400 931 1.356,19
18/11/2024 1,4800 1,02% 1,4800 1,4800 1,4800 100 148,00
15/11/2024 1,4650 0,34% 1,4650 1,4700 1,4300 3.014 4.374,03
14/11/2024 1,4600 0,00% 1,4700 1,4850 1,4500 4.420 6.446,05
13/11/2024 1,4600 1,04% 1,4500 1,4850 1,4450 10.081 14.792,64
12/11/2024 1,4450 -1,03% 1,4800 1,4950 1,4300 2.862 4.161,44
11/11/2024 1,4600 2,10% 1,5500 1,5500 1,4400 6.922 10.122,61
08/11/2024 1,4300 -2,05% 1,4500 1,4500 1,4300 12.430 17.859,00
07/11/2024 1,4600 -3,63% 1,5350 1,5350 1,4400 15.858 23.135,67
06/11/2024 1,5150 -0,33% 1,5400 1,5500 1,5000 2.604 3.939,77
05/11/2024 1,5200 -2,88% 1,5700 1,6000 1,4800 23.858 36.288,30
04/11/2024 1,5650 0,32% 1,6050 1,6100 1,5150 1.700 2.636,68
01/11/2024 1,5600 0,32% 1,5500 1,5800 1,5500 400 623,75
31/10/2024 1,5550 0,32% 1,5700 1,5700 1,5400 200 311,00
30/10/2024 1,5500 0,32% 1,5550 1,5700 1,5400 1.055 1.633,70
29/10/2024 1,5450 -1,90% 1,5450 1,5450 1,5100 8.598 13.109,08
25/10/2024 1,5750 0,64% 1,5750 1,5750 1,5750 200 315,00
24/10/2024 1,5650 0,97% 1,5650 1,5650 1,5650 100 156,50
23/10/2024 1,5500 -0,96% 1,5750 1,5950 1,4850 6.606 9.989,69
22/10/2024 1,5650 0,97% 1,5700 1,5700 1,5450 450 705,25
21/10/2024 1,5500 0,32% 1,5900 1,5950 1,5100 9.188 14.044,73
18/10/2024 1,5450 -3,44% 1,6000 1,6000 1,5450 1.190 1.850,20
17/10/2024 1,6000 0,00% 1,6200 1,6200 1,5400 4.401 6.889,31
16/10/2024 1,6000 0,63% 1,6000 1,6000 1,6000 1.210 1.936,00
15/10/2024 1,5900 0,95% 1,6000 1,6000 1,5900 1.100 1.750,01
14/10/2024 1,5750 0,64% 1,5900 1,5900 1,5100 3.663 5.703,66
11/10/2024 1,5650 4,33% 1,5000 1,5700 1,4900 13.824 21.034,47
10/10/2024 1,5000 0,00% 1,5400 1,5400 1,4850 2.169 3.253,66
09/10/2024 1,5000 -0,66% 1,5450 1,5450 1,4850 2.412 3.647,57
08/10/2024 1,5100 -3,82% 1,5700 1,5700 1,5000 16.392 24.694,05
07/10/2024 1,5700 -1,88% 1,6250 1,6250 1,5500 5.704 8.976,90
04/10/2024 1,6000 -0,62% 1,6350 1,6400 1,5800 12.200 19.490,84
03/10/2024 1,6100 0,00% 1,5900 1,6250 1,5800 18.907 30.151,15