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

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.255,46

1,56 (0,12 %)
  • Άνοιγμα 1.252,41
  • Υψηλό 1.256,49
  • Χαμηλό 1.248,53
  • Όγκος 33.182.452
  • Τζίρος 195.412.665 €
  • Πράξεις 42.232
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση €
  • Υψηλό Εβδ. 1.259,78
  • Υψηλό Μήνα 1.262,25
  • Υψηλό 52 εβδ. 1.273,00
  • Χαμηλό Εβδ. 1.237,91
  • Χαμηλό Μήνα 1.199,05
  • Χαμηλό 52 εβδ. 834,66

Ιστορικά κλεισίματα μετοχής ftsea

/finance/exporthistorycloses?symbol=ftsea&key=1233868479
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1255,4600 0,12% 1252,4100 1256,4900 1248,5300 33.182.452 195.412.665,23
12/12/2025 1253,9000 -0,10% 1257,3199 1259,7800 1249,5800 21.276.586 160.532.021,25
11/12/2025 1255,1200 0,87% 1242,7000 1255,6100 1242,7000 24.936.796 185.634.062,73
10/12/2025 1244,2500 -0,10% 1244,9301 1246,1801 1237,9100 22.471.870 159.611.871,61
09/12/2025 1245,4399 -0,91% 1255,7000 1256,4900 1241,8400 35.453.188 220.616.236,01
08/12/2025 1256,9200 0,15% 1254,5200 1259,9000 1251,2300 32.283.656 251.691.205,76
05/12/2025 1255,0900 0,69% 1248,6500 1255,1000 1248,5699 25.171.244 172.970.681,00
04/12/2025 1246,4399 0,18% 1249,9500 1249,9500 1237,8101 23.636.164 165.035.444,36
03/12/2025 1244,1801 -1,09% 1259,2000 1259,2000 1244,1801 33.946.506 217.002.048,19
02/12/2025 1257,9000 0,35% 1254,0900 1262,2500 1254,0900 37.130.970 219.011.216,27
01/12/2025 1253,4800 0,79% 1244,1400 1253,4800 1240,4000 27.773.867 157.566.783,26
28/11/2025 1243,6100 -0,76% 1253,5000 1253,9400 1243,5100 30.699.732 149.690.566,11
27/11/2025 1253,1700 -0,36% 1255,3300 1260,1400 1248,6700 23.930.104 128.519.537,17
26/11/2025 1257,7300 1,07% 1249,3800 1257,7400 1245,0300 76.214.139 306.905.729,11
25/11/2025 1244,4000 1,07% 1233,8100 1249,9300 1228,7200 27.642.463 221.772.171,71
24/11/2025 1231,1700 0,20% 1232,1400 1239,3600 1226,2400 71.080.586 871.858.209,12
21/11/2025 1228,6900 0,29% 1210,9900 1228,6900 1207,2700 26.657.634 198.936.406,84
20/11/2025 1225,1300 1,00% 1220,3300 1225,1300 1213,1899 27.344.985 202.163.881,38
19/11/2025 1212,9600 1,12% 1199,0900 1213,0200 1199,0500 43.198.124 239.806.330,05
18/11/2025 1199,4900 -2,17% 1213,2800 1213,6400 1199,3900 52.664.455 246.322.286,23
17/11/2025 1226,1400 -0,11% 1234,0699 1238,5000 1225,4000 21.879.516 143.947.316,34
14/11/2025 1227,5300 -0,79% 1228,7000 1233,6100 1222,4800 30.996.913 203.881.877,46
13/11/2025 1237,3600 1,05% 1229,8600 1242,1600 1226,7300 37.618.042 250.725.357,84
12/11/2025 1224,4800 1,50% 1212,2700 1225,2000 1212,1500 42.997.830 249.321.692,98
11/11/2025 1206,4399 0,45% 1204,8300 1210,3500 1204,1300 29.359.318 194.157.098,62
10/11/2025 1201,0400 1,46% 1190,7800 1205,5300 1190,7800 40.758.786 250.971.459,31
07/11/2025 1183,7700 -0,54% 1194,0300 1195,9500 1174,3500 40.903.066 253.766.481,71
06/11/2025 1190,1700 -0,90% 1197,1800 1197,1800 1187,8400 41.284.857 279.404.615,25
05/11/2025 1201,0200 0,12% 1196,3800 1202,2400 1189,7400 29.736.425 197.111.938,31
04/11/2025 1199,6300 -0,54% 1198,6500 1199,6300 1187,9500 32.042.580 197.973.601,12
03/11/2025 1206,1000 1,49% 1190,9800 1208,7100 1190,9800 36.435.142 225.140.037,96
31/10/2025 1188,4500 -0,51% 1198,9600 1198,9600 1177,5699 53.755.353 347.649.326,30
30/10/2025 1194,5699 -1,04% 1207,8101 1209,7000 1193,0601 28.980.621 190.065.230,93
29/10/2025 1207,1200 1,09% 1196,3800 1209,6600 1196,3800 42.052.206 291.642.787,73
27/10/2025 1194,1300 -0,47% 1204,9800 1208,1900 1192,5200 30.085.238 173.829.170,95
24/10/2025 1199,7600 -1,42% 1221,2200 1221,2200 1199,7600 44.904.588 228.599.622,52
23/10/2025 1217,0000 0,13% 1215,9100 1221,1200 1208,8300 35.758.590 204.831.415,09
22/10/2025 1215,4000 0,62% 1211,3000 1217,6100 1207,9500 30.808.330 200.853.257,30
21/10/2025 1207,9301 1,18% 1191,9200 1213,2800 1190,1100 36.959.300 236.639.460,17
20/10/2025 1193,8000 0,51% 1201,6700 1209,8800 1189,9399 45.006.905 229.958.923,74
17/10/2025 1187,7000 -1,31% 1188,0500 1190,0200 1164,5000 70.037.160 436.182.165,11
16/10/2025 1203,4800 -1,58% 1220,4200 1224,3000 1192,5000 52.499.370 315.812.517,49
15/10/2025 1222,7900 -0,45% 1231,9400 1239,2600 1220,6200 36.485.937 247.758.567,80
14/10/2025 1228,2600 -1,37% 1242,9800 1243,4800 1226,1200 47.027.232 316.306.026,22
13/10/2025 1245,3400 -1,06% 1255,4399 1264,1899 1243,7600 47.548.820 248.870.398,23
10/10/2025 1258,7200 0,57% 1251,7500 1258,8600 1246,0000 46.889.621 234.727.528,62
09/10/2025 1251,6000 0,71% 1244,2600 1256,3199 1239,1700 71.802.221 274.057.344,64
08/10/2025 1242,8000 0,79% 1234,1600 1251,4500 1234,1600 42.158.061 233.425.645,37
07/10/2025 1233,0900 0,84% 1221,3600 1234,8100 1219,0000 38.780.525 194.089.938,62
06/10/2025 1222,8700 -1,12% 1237,9600 1239,6899 1220,4900 31.994.732 182.501.108,51
03/10/2025 1236,6600 1,04% 1222,7800 1243,5699 1221,5800 37.831.621 206.509.040,53
02/10/2025 1223,9399 -0,03% 1224,9600 1231,2900 1223,6000 36.979.614 190.544.862,38
01/10/2025 1224,3101 1,17% 1208,3600 1224,7700 1205,0601 40.071.442 214.967.626,16
30/9/2025 1210,1100 0,01% 1210,1200 1211,4100 1201,0300 78.964.339 359.602.087,59
29/9/2025 1210,0100 0,09% 1212,8400 1221,6700 1208,5699 23.830.475 160.314.513,81
26/9/2025 1208,8900 -0,13% 1211,8700 1211,9100 1203,0800 33.619.202 213.177.079,14
25/9/2025 1210,5000 -1,40% 1221,8199 1221,8199 1209,0699 61.970.946 364.910.363,03
24/9/2025 1227,6700 0,12% 1225,0699 1227,6700 1219,2800 39.960.668 222.306.319,66
23/9/2025 1226,2300 1,09% 1216,1500 1230,9800 1215,2100 32.351.892 205.317.325,95
22/9/2025 1213,0500 0,68% 1203,5000 1213,6300 1198,6400 33.384.015 188.958.167,02
19/9/2025 1204,8300 0,13% 1208,9900 1208,9900 1201,1500 66.175.886 461.815.226,32
18/9/2025 1203,3000 0,34% 1203,0500 1207,8101 1201,3700 27.972.257 178.348.519,87
17/9/2025 1199,1801 -0,72% 1207,9000 1209,7100 1193,3800 44.831.599 254.676.336,42
16/9/2025 1207,8800 -1,28% 1222,7400 1222,7400 1207,8700 27.520.830 178.484.162,34
15/9/2025 1223,5800 -0,30% 1228,5100 1230,5601 1220,9000 27.830.708 158.444.800,47
12/9/2025 1227,2900 1,12% 1216,9301 1227,3101 1216,0900 33.688.348 214.447.267,98
11/9/2025 1213,7500 0,42% 1208,3101 1216,0300 1205,6400 32.635.893 193.145.154,43
10/9/2025 1208,7200 0,87% 1199,0100 1208,7200 1199,0100 31.943.160 196.628.095,13
09/9/2025 1198,3500 -0,13% 1203,0601 1207,2400 1196,2200 39.341.215 229.035.167,24
08/9/2025 1199,9300 -0,35% 1208,5400 1211,0300 1192,6000 26.021.858 158.014.709,48
05/9/2025 1204,1900 -0,47% 1211,6000 1214,0600 1197,3800 27.330.652 155.557.299,86
04/9/2025 1209,8300 0,01% 1213,4200 1214,5900 1203,1100 51.310.832 336.972.348,34
03/9/2025 1209,7000 1,58% 1192,8000 1211,1200 1185,7000 27.618.083 164.739.201,50
02/9/2025 1190,9200 -1,32% 1206,6000 1210,8000 1186,6500 29.371.326 177.813.715,00
01/9/2025 1206,8900 0,53% 1203,9600 1215,3800 1199,9301 26.676.817 133.187.451,00
29/8/2025 1200,5700 -1,19% 1214,0300 1216,2000 1200,5500 35.802.595 189.646.961,63
28/8/2025 1214,9800 -1,27% 1234,1900 1235,0800 1203,6800 35.521.455 213.081.243,84
27/8/2025 1230,6600 -0,42% 1236,1500 1244,0400 1225,5600 41.167.379 220.425.027,04
26/8/2025 1235,8600 -1,99% 1253,4200 1253,4200 1228,1100 79.422.267 452.271.962,55
25/8/2025 1260,9500 0,57% 1256,5900 1267,2600 1255,2400 73.332.692 344.906.459,59
22/8/2025 1253,7600 0,33% 1253,8600 1256,6400 1250,3700 32.908.464 178.310.956,38
21/8/2025 1249,6400 0,01% 1248,2800 1254,7000 1245,8199 31.573.926 169.440.330,66
20/8/2025 1249,4600 -0,00% 1246,4100 1252,6000 1241,7900 30.245.363 182.837.105,83
19/8/2025 1249,5100 0,16% 1247,8400 1255,3300 1245,6700 40.011.655 213.383.943,10
18/8/2025 1247,4800 -1,60% 1267,9700 1272,2000 1245,4200 37.540.448 220.053.205,74
14/8/2025 1267,7600 0,18% 1265,4700 1273,0000 1263,5699 30.853.752 184.440.899,73
13/8/2025 1265,4300 0,65% 1259,6000 1266,1700 1253,1700 28.448.831 184.945.825,67
12/8/2025 1257,3000 0,19% 1257,8300 1264,2700 1252,6400 31.861.068 201.374.570,46
11/8/2025 1254,9600 1,66% 1236,4800 1254,9700 1235,9400 31.561.054 198.197.279,19
08/8/2025 1234,5100 0,12% 1233,0100 1238,5700 1228,4100 28.021.572 176.267.990,61
07/8/2025 1233,0600 1,38% 1217,2800 1234,9900 1215,9000 33.977.025 234.549.014,98
06/8/2025 1216,2800 0,03% 1215,3300 1216,2800 1199,5500 38.785.322 266.617.583,20
05/8/2025 1215,8900 1,43% 1202,2800 1215,9000 1198,5700 40.268.962 246.572.044,04
04/8/2025 1198,7300 2,39% 1173,7900 1198,7700 1173,7900 45.578.245 231.869.196,97
01/8/2025 1170,7400 -1,70% 1185,8800 1185,8800 1163,3200 56.797.664 317.921.796,21
31/7/2025 1190,9301 0,96% 1182,5400 1191,7700 1178,5100 36.913.651 236.998.446,96
30/7/2025 1179,6600 -0,03% 1181,6899 1181,6899 1172,2100 34.801.339 196.394.078,63
29/7/2025 1179,9600 1,35% 1165,1000 1179,9600 1165,1000 27.266.728 162.244.847,26
28/7/2025 1164,2800 -1,06% 1186,7500 1187,8101 1164,2700 25.958.051 150.190.354,97
25/7/2025 1176,7200 -0,05% 1176,9900 1181,2400 1168,3700 27.404.173 147.330.326,34
24/7/2025 1177,3600 0,24% 1181,7300 1186,2700 1175,4399 35.769.289 184.905.726,04
23/7/2025 1174,5800 0,60% 1172,7900 1188,0900 1171,0700 51.931.475 264.246.156,27
22/7/2025 1167,6200 -0,74% 1175,7600 1175,7600 1162,2300 36.118.945 196.005.514,31
21/7/2025 1176,3600 -0,75% 1184,4800 1184,9700 1174,2700 29.243.791 ,00
18/7/2025 1185,2900 0,21% 1185,4600 1188,4301 1181,8000 35.446.148 189.574.084,69
17/7/2025 1182,8500 1,22% 1169,0200 1184,6300 1169,0200 48.998.989 268.479.071,25
16/7/2025 1168,5500 -0,12% 1170,1899 1173,9399 1164,3199 38.402.794 221.105.884,23
15/7/2025 1169,9301 0,35% 1170,5900 1173,9399 1166,1500 42.367.058 253.356.075,64
14/7/2025 1165,8800 -0,39% 1162,9700 1167,1500 1157,0000 34.620.124 207.699.097,74
11/7/2025 1170,4200 -0,44% 1173,4800 1173,4800 1166,7200 36.670.123 195.085.187,45
10/7/2025 1175,6100 0,47% 1169,2800 1177,3900 1169,2800 43.716.298 264.209.481,91
09/7/2025 1170,1600 0,81% 1162,0400 1176,0000 1158,8400 51.853.385 287.851.039,39
08/7/2025 1160,7900 1,45% 1143,2600 1160,7900 1141,6400 60.677.940 316.244.425,57
07/7/2025 1144,1700 0,08% 1142,5800 1146,9600 1136,4800 26.095.842 143.443.766,74
04/7/2025 1143,2300 0,12% 1140,0200 1145,7400 1136,6899 33.438.090 176.630.735,64
03/7/2025 1141,8900 1,30% 1128,9800 1141,9301 1126,3800 47.402.096 244.549.245,52
02/7/2025 1127,2200 0,40% 1124,8101 1129,6500 1121,6200 64.136.147 301.006.652,79
01/7/2025 1122,7600 1,05% 1115,7700 1123,8900 1110,3800 48.776.846 249.057.375,37
30/6/2025 1111,1200 -0,49% 1120,3199 1120,4600 1109,6300 33.265.762 211.744.931,79
27/6/2025 1116,6200 -0,34% 1124,0300 1127,5100 1112,9500 24.486.272 162.082.855,27
26/6/2025 1120,4700 0,50% 1113,0400 1126,0300 1113,0400 35.465.506 225.325.995,63
25/6/2025 1114,8500 0,09% 1117,0900 1117,0900 1108,7000 28.468.247 184.532.479,11
24/6/2025 1113,8700 2,69% 1097,4800 1114,7200 1097,4800 67.458.930 329.596.567,62
23/6/2025 1084,6899 0,89% 1068,2400 1084,7700 1064,0500 27.218.325 142.928.130,28
20/6/2025 1075,1600 1,54% 1062,0800 1075,1801 1062,0800 49.326.750 330.070.311,16
19/6/2025 1058,8200 -1,29% 1065,5700 1075,6000 1058,1300 30.535.694 155.138.192,72
18/6/2025 1072,6500 -0,58% 1077,3300 1085,4500 1061,9800 32.723.577 177.698.778,81
17/6/2025 1078,9600 -1,07% 1081,4900 1082,8101 1077,3400 23.550.721 138.023.416,25
16/6/2025 1090,5900 0,07% 1084,3500 1097,2400 1084,3500 27.488.507 147.973.622,64
13/6/2025 1089,7800 -1,12% 1083,1100 1090,1200 1075,7000 52.275.319 273.664.968,34
12/6/2025 1102,1000 -0,78% 1105,2400 1105,7500 1096,4301 27.646.562 150.551.976,49
11/6/2025 1110,7900 0,51% 1106,1700 1110,9301 1098,7600 29.393.761 164.374.919,23
10/6/2025 1105,1400 0,69% 1100,1600 1105,4700 1092,0699 30.772.630 182.042.404,70
06/6/2025 1097,6000 0,13% 1096,0200 1097,6300 1092,0300 23.901.488 120.283.255,44
05/6/2025 1096,2100 0,26% 1093,4600 1096,2200 1089,0601 40.799.433 223.384.677,55
04/6/2025 1093,3199 0,66% 1092,8500 1094,1400 1087,9600 37.495.540 292.898.847,54
03/6/2025 1086,1801 0,03% 1081,1500 1090,6801 1077,6200 31.358.083 171.512.696,43
02/6/2025 1085,8900 -0,36% 1088,6899 1101,3199 1080,1200 32.193.558 162.784.786,50
30/5/2025 1089,7700 -1,61% 1105,7200 1109,1200 1089,7700 108.573.424 609.441.664,34
29/5/2025 1107,5700 -1,09% 1120,0300 1120,0300 1107,4600 38.415.824 192.357.486,93
28/5/2025 1119,7500 1,62% 1111,0900 1122,1800 1110,3900 103.733.764 421.354.802,12
27/5/2025 1101,9000 1,02% 1090,5100 1102,0100 1089,6801 35.013.548 170.856.191,71
26/5/2025 1090,7700 2,13% 1078,6899 1092,7200 1078,6899 20.954.644 115.328.448,27
23/5/2025 1068,0699 -1,49% 1084,9399 1089,9000 1052,1899 43.006.519 234.803.094,04
22/5/2025 1084,2200 -0,39% 1081,3101 1089,2300 1078,0400 31.649.323 186.082.058,09
21/5/2025 1088,4600 0,52% 1081,6200 1088,4600 1070,0100 40.261.648 207.062.679,23
20/5/2025 1082,8800 1,11% 1072,6600 1086,3800 1068,5200 38.243.016 185.612.136,56
19/5/2025 1071,0100 0,21% 1066,3101 1071,3600 1063,6500 26.563.685 142.866.329,96
16/5/2025 1068,7300 1,20% 1061,6100 1068,7400 1056,8500 28.837.239 159.111.331,34
15/5/2025 1056,0500 -0,23% 1056,5200 1061,3400 1054,4301 32.592.066 142.518.435,94
14/5/2025 1058,5300 0,07% 1054,6100 1059,0400 1052,3300 31.677.186 165.616.492,71
13/5/2025 1057,8100 0,81% 1048,8100 1057,8200 1043,5400 38.112.339 183.191.359,89
12/5/2025 1049,3300 1,38% 1041,4200 1054,1200 1041,4200 42.925.319 215.983.955,31
09/5/2025 1035,0400 2,07% 1018,8600 1035,8000 1018,5200 53.222.454 205.638.497,26
08/5/2025 1014,0100 -0,44% 1021,7200 1024,5500 1013,4200 25.033.591 128.749.620,89
07/5/2025 1018,4800 0,70% 1012,4900 1018,7800 1010,4500 27.857.826 133.082.397,69
06/5/2025 1011,4200 -1,10% 1023,2800 1024,2400 1010,0200 26.228.086 125.938.353,88
05/5/2025 1022,6800 0,09% 1021,3000 1024,4600 1014,8800 18.728.213 93.350.075,34
02/5/2025 1021,7100 1,91% 1013,5800 1021,7100 1012,5000 36.850.197 178.828.818,62
30/4/2025 1002,6100 -0,83% 1013,8300 1020,9200 998,9100 35.337.632 182.748.930,73
29/4/2025 1011,0500 0,50% 1006,6700 1012,3100 1004,1700 31.123.248 143.466.134,15
28/4/2025 1005,9800 -0,28% 1013,7800 1014,9900 1005,7800 20.628.577 96.757.341,67
25/4/2025 1008,8100 -0,21% 1012,3300 1017,6700 1006,3300 21.620.567 128.764.170,57
24/4/2025 1010,9700 0,03% 1007,2900 1012,5400 1004,5700 24.397.292 150.404.387,76
23/4/2025 1010,7100 2,12% 1000,5700 1010,7200 1000,5700 28.164.715 158.931.399,97
22/4/2025 989,7200 2,24% 971,2600 989,7400 971,2600 27.769.256 132.353.455,90
17/4/2025 968,0100 -0,89% 975,4600 976,7200 966,6200 19.062.294 99.507.349,24
16/4/2025 976,7500 -0,08% 971,0800 976,9200 965,8000 23.761.704 115.630.861,31
15/4/2025 977,5600 2,17% 961,7300 977,5600 961,7300 28.727.878 140.800.422,36
14/4/2025 956,8300 3,06% 935,7200 956,9000 935,7200 31.992.987 145.340.533,60
11/4/2025 928,3800 0,08% 926,5900 937,7100 913,9700 43.770.178 177.832.119,13
10/4/2025 927,6300 3,41% 897,2000 976,0100 897,2000 75.137.287 316.235.817,96
09/4/2025 897,0000 -2,80% 912,9900 912,9900 876,5200 56.455.752 251.563.402,97
08/4/2025 922,8200 6,55% 882,3700 930,6800 882,3700 68.783.404 293.734.777,12
07/4/2025 866,1300 -7,70% 938,3000 938,3000 850,0400 90.497.223 388.428.228,79
04/4/2025 938,3600 -5,07% 979,6200 980,2900 926,3600 86.592.102 398.961.227,38
03/4/2025 988,4300 -1,81% 995,9300 1010,0500 986,3500 42.835.611 210.569.581,83
02/4/2025 1006,6600 0,85% 1002,9000 1007,3800 994,2900 27.140.959 128.213.137,38
01/4/2025 998,1700 0,82% 993,5300 1005,9800 992,3000 31.568.496 144.020.510,90
31/3/2025 990,1000 -3,24% 1012,3300 1012,3300 988,6800 50.756.574 256.191.957,66
28/3/2025 1023,2400 -0,73% 1027,9700 1032,3500 1022,1000 34.290.086 187.082.449,85
27/3/2025 1030,8101 -0,13% 1025,8000 1033,3900 1022,9300 36.688.981 219.818.707,92
26/3/2025 1032,1899 1,38% 1021,0800 1033,3101 1020,0900 77.313.441 367.983.791,39
24/3/2025 1018,1400 1,85% 1002,9600 1018,8100 1002,9600 39.996.996 183.078.123,84
21/3/2025 999,6400 -0,43% 997,9300 1000,1500 995,0300 117.417.719 456.740.294,30
20/3/2025 1003,9500 0,03% 1002,9100 1006,2100 994,8900 37.853.846 189.026.251,43
19/3/2025 1003,6400 -0,40% 1007,2200 1007,2200 998,1700 42.113.667 213.318.340,27
18/3/2025 1007,7000 0,44% 1004,8200 1010,2900 1001,1700 73.457.905 342.365.197,94
17/3/2025 1003,2900 0,13% 1001,4600 1006,3300 996,6200 22.506.600 106.211.273,70
14/3/2025 1001,9700 1,37% 989,2200 1002,1400 988,5600 45.541.902 222.877.564,61
13/3/2025 988,4600 0,46% 983,0300 988,5200 978,1500 52.489.476 239.580.039,31
12/3/2025 983,9400 2,87% 958,3900 984,1300 958,3900 64.805.227 248.666.312,42
11/3/2025 956,4900 -0,02% 953,0600 962,7500 953,0600 45.424.352 207.800.154,19
10/3/2025 956,6800 0,04% 958,3800 959,6400 951,0600 51.154.584 217.880.794,40
07/3/2025 956,3400 0,03% 953,7900 958,8500 951,4600 43.882.706 180.311.363,68
06/3/2025 956,0900 -0,48% 961,3000 968,3400 950,8400 42.352.650 189.943.833,93
05/3/2025 960,7000 2,00% 944,3400 960,9900 944,3400 116.885.205 367.655.842,18
04/3/2025 941,8900 -0,22% 942,0100 951,2100 934,6300 69.366.958 293.505.461,22
28/2/2025 944,0100 0,80% 931,5700 945,5100 927,6100 85.744.788 374.284.279,12
27/2/2025 936,5400 -0,12% 931,1200 937,5200 925,4200 29.199.951 149.688.445,31
26/2/2025 937,6600 0,34% 935,9000 940,7500 934,7100 25.051.154 137.055.351,26
25/2/2025 934,5000 -0,38% 934,6700 936,9800 932,0400 76.251.940 361.340.245,86
24/2/2025 938,0200 -0,96% 947,8600 948,4700 935,0200 46.685.983 246.607.107,57
21/2/2025 947,1000 0,16% 943,6300 950,5500 943,6300 28.389.129 146.466.694,99
20/2/2025 945,6300 0,23% 939,4100 946,1400 936,4100 23.271.019 114.541.163,69
19/2/2025 943,4200 -0,61% 948,2300 951,9300 940,4700 30.061.129 142.105.272,76
18/2/2025 949,2300 0,67% 943,4100 949,2300 936,1500 29.070.268 135.614.674,73
17/2/2025 942,8700 0,64% 937,1300 942,9300 932,5000 20.464.485 90.933.916,12
14/2/2025 936,9200 0,04% 936,2600 936,9200 930,8700 21.578.036 108.638.999,61
13/2/2025 936,5400 2,93% 912,6200 936,5900 912,3900 46.269.029 206.679.862,30
12/2/2025 909,8600 1,01% 902,0400 909,8600 901,7500 33.208.385 147.267.566,32
11/2/2025 900,7900 -0,20% 901,5900 904,6900 899,2100 19.746.381 98.173.256,87
10/2/2025 902,6000 -0,46% 906,7500 906,7500 898,6000 23.026.248 110.631.647,20
07/2/2025 906,8100 0,99% 897,7800 906,8400 897,7800 24.122.836 127.014.834,71
06/2/2025 897,9000 2,02% 883,5900 897,9000 883,5900 28.719.717 145.037.374,27
05/2/2025 880,1300 -0,35% 883,8900 884,1800 879,2600 20.195.211 95.918.756,76
04/2/2025 883,2400 0,91% 878,9300 884,0900 878,6600 53.383.460 165.133.972,38
03/2/2025 875,2600 -2,71% 887,4400 889,1600 873,0800 43.604.352 178.553.302,34
31/1/2025 899,6800 -0,28% 904,0200 905,9100 899,6800 24.061.930 124.505.847,28
30/1/2025 902,1900 0,26% 901,3500 902,2200 892,4200 21.670.370 104.243.540,99
29/1/2025 899,8200 0,01% 901,1700 905,2500 898,9200 25.787.395 116.550.272,97
28/1/2025 899,7700 0,52% 896,5200 901,3300 896,5200 24.955.998 127.070.645,00
27/1/2025 895,1300 -0,22% 892,6700 897,6000 888,0800 21.779.149 100.703.508,98
24/1/2025 897,1300 1,14% 888,2600 899,8600 888,2600 28.241.578 120.880.064,62
23/1/2025 887,0000 0,01% 886,9600 890,9600 884,2900 114.863.087 321.341.351,86
22/1/2025 886,8700 -0,99% 895,7000 897,0100 886,5700 28.468.288 128.519.402,46
21/1/2025 895,7400 0,54% 891,5300 896,5900 889,6900 20.725.478 107.986.123,58
20/1/2025 890,9000 0,45% 887,1800 890,9200 885,0700 25.716.688 152.473.432,74
17/1/2025 886,9000 1,44% 874,4200 886,9000 874,4200 39.008.061 180.863.142,99
16/1/2025 874,3400 0,30% 875,4500 876,0900 871,6200 23.872.273 108.435.877,12
15/1/2025 871,7600 0,72% 866,3500 872,1600 865,1300 25.630.161 119.601.059,97
14/1/2025 865,5200 0,20% 866,8600 869,5000 864,4900 23.365.851 111.140.161,63
13/1/2025 863,7700 -1,14% 870,4800 870,4800 863,1600 26.805.068 104.488.176,42
10/1/2025 873,7200 -0,55% 877,3100 881,0200 873,7200 29.272.019 123.841.980,20
09/1/2025 878,5300 0,35% 874,3400 879,0100 871,0900 35.494.756 142.034.657,71
08/1/2025 875,4400 -0,14% 875,4500 877,0000 869,7200 40.150.096 157.019.876,43
07/1/2025 876,6600 1,57% 865,0100 876,9500 862,4700 43.549.168 161.813.554,26
03/1/2025 863,1000 0,54% 858,7600 865,6000 854,4300 21.183.608 80.345.236,43
02/1/2025 858,4400 0,86% 851,1100 858,4600 851,1100 16.465.058 75.701.814,69
31/12/2024 851,1600 0,87% 844,2300 851,1700 844,2300 17.540.211 70.006.513,86
30/12/2024 843,8600 -0,07% 843,7000 847,8800 842,3700 20.430.228 78.591.707,69
27/12/2024 844,4100 0,53% 840,7000 845,6500 838,1200 16.758.983 68.539.960,42
23/12/2024 839,9200 -0,41% 843,8800 847,1900 839,4600 16.224.708 81.814.898,09
20/12/2024 843,4100 -0,26% 843,1400 845,8100 838,8000 55.090.215 513.585.453,71
19/12/2024 845,5900 0,08% 835,8000 845,5900 834,6600 19.735.235 91.035.647,44
18/12/2024 844,9300 0,26% 843,7700 846,3100 842,5900 46.040.860 153.147.099,90
17/12/2024 842,7000 -0,95% 849,7300 850,5300 841,6700 24.624.646 119.148.079,32
16/12/2024 850,8200 -0,45% 851,0800 852,8900 847,1200 28.558.185 113.887.927,50
13/12/2024 854,6600 0,37% 852,0500 856,0200 852,0500 20.915.325 91.384.655,63
12/12/2024 851,5200 0,43% 846,5700 853,0100 846,5700 30.829.648 135.121.499,02
11/12/2024 847,8500 -0,07% 845,0700 849,6100 844,9700 21.535.345 138.189.145,17
10/12/2024 848,4400 -0,42% 849,4000 853,6300 847,8500 32.536.283 140.743.651,51
09/12/2024 851,9900 0,64% 842,6800 852,0000 842,6800 32.446.877 138.829.817,28
06/12/2024 846,6100 0,18% 843,9900 848,1700 843,1900 30.616.333 111.469.243,11
05/12/2024 845,1000 1,52% 834,4200 845,9900 833,7200 50.583.024 170.261.611,71
04/12/2024 832,4200 0,58% 828,4300 833,2200 826,4700 31.982.224 137.980.007,36
03/12/2024 827,5900 0,56% 826,7100 830,6700 822,8700 31.354.705 134.580.615,36
02/12/2024 822,9500 2,72% 805,4700 824,2200 805,4700 35.622.257 122.159.093,85
29/11/2024 801,1800 -0,92% 807,3100 810,2900 801,1800 26.523.676 95.176.593,21
28/11/2024 808,5800 -0,18% 810,0400 813,3800 806,9400 96.258.326 1.725.256.242,77
27/11/2024 810,0200 -0,45% 814,0000 815,7500 805,3500 20.598.329 84.930.298,91
26/11/2024 813,7200 0,16% 813,8400 816,2700 808,8800 13.984.484 62.435.624,52
25/11/2024 812,3900 0,14% 811,5900 815,2300 808,7400 39.459.340 199.354.993,81
22/11/2024 811,2300 0,28% 810,1200 812,3300 803,5600 20.040.796 94.121.048,58
21/11/2024 808,9300 0,92% 802,1800 810,0300 798,0400 16.177.837 80.993.239,86
20/11/2024 801,5700 1,37% 794,1500 803,7000 794,1500 18.382.359 94.073.646,37
19/11/2024 790,7100 -1,83% 805,5700 808,3500 786,1700 35.593.784 155.741.863,60
18/11/2024 805,4100 -0,80% 809,6100 810,0600 797,4800 29.371.962 118.213.459,19
15/11/2024 811,9300 -0,95% 818,3000 818,5400 811,3500 33.204.292 124.839.800,89
14/11/2024 819,7000 -0,41% 822,8500 823,8900 818,1100 32.944.359 138.925.702,37
13/11/2024 823,1000 -1,01% 829,2300 830,5900 820,4100 36.247.383 138.495.132,85
12/11/2024 831,5300 0,16% 828,3900 833,5500 825,2100 37.436.704 142.249.966,02
11/11/2024 830,2200 1,09% 822,3200 830,2200 822,3200 38.025.186 123.052.485,55
08/11/2024 821,2900 0,62% 816,7300 822,0200 816,6900 42.912.541 134.442.908,16
07/11/2024 816,2300 -0,09% 817,1300 819,7400 814,4500 19.439.835 94.443.945,14
06/11/2024 816,9900 0,80% 819,6600 826,6500 814,9500 34.737.596 148.479.611,53
05/11/2024 810,4700 0,79% 805,0600 810,4700 804,6700 29.340.865 124.379.760,86
04/11/2024 804,1000 0,10% 800,6900 804,3800 800,2500 15.490.449 66.204.722,31
01/11/2024 803,2900 0,93% 797,1900 805,9900 797,1900 27.418.959 109.856.340,23
31/10/2024 795,8900 -0,26% 798,0500 803,9600 795,1400 32.703.378 146.585.194,99
30/10/2024 797,9500 -1,32% 809,6400 809,7700 794,2200 31.447.016 132.799.144,47
29/10/2024 808,6200 0,91% 806,4700 814,7500 806,4700 51.725.027 179.990.018,53
25/10/2024 801,3400 -1,01% 809,1300 810,9000 799,2700 27.891.764 128.054.529,46
24/10/2024 809,5300 -0,49% 812,7100 818,6200 807,0300 30.417.990 119.475.916,94
23/10/2024 813,4900 -0,71% 821,4600 822,7000 812,4700 30.934.644 116.600.644,84
22/10/2024 819,3400 -1,92% 835,3300 836,7700 818,8100 30.433.741 129.780.749,21
21/10/2024 835,3500 -0,45% 837,4200 839,8600 831,6500 16.654.253 81.152.483,47
18/10/2024 839,1600 0,50% 835,5800 839,5800 835,5800 20.321.347 119.352.889,31
17/10/2024 835,0200 0,63% 828,7000 835,2500 828,7000 21.585.946 110.233.062,76
16/10/2024 829,7900 0,56% 824,5700 830,1300 823,9100 20.416.752 93.670.415,93
15/10/2024 825,2000 1,07% 817,9900 825,4400 817,5400 20.289.266 102.927.923,16
14/10/2024 816,4600 -0,43% 823,1900 824,8800 816,4600 16.601.726 79.391.253,14
11/10/2024 819,9500 0,45% 816,6500 819,9500 814,3200 24.132.966 108.540.036,53
10/10/2024 816,2700 -0,54% 821,1800 823,2000 816,2700 23.098.526 104.356.645,48
09/10/2024 820,6900 -0,20% 823,5700 827,0100 819,2900 26.693.968 137.029.198,40
08/10/2024 822,3300 -0,57% 824,2600 825,0300 819,2200 23.834.302 96.743.116,68
07/10/2024 827,0300 -0,41% 828,9900 832,6000 825,7000 35.149.973 188.094.778,21
04/10/2024 830,4700 1,45% 818,9700 830,4900 818,9700 33.970.988 162.832.389,22
03/10/2024 818,5600 -0,79% 822,0900 824,7100 817,4000 119.304.466 808.643.823,03
02/10/2024 825,0700 0,00% 831,2000 831,2000 822,3900 47.035.720 195.670.151,05