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

FTSE ΧΑ MID CAP (FTSEM)

2.798,95

9,86 (0,35 %)
  • Άνοιγμα 2.793,17
  • Υψηλό 2.798,95
  • Χαμηλό 2.781,54
  • Όγκος 4.214.557
  • Τζίρος 11.915.440 €
  • Πράξεις 4.473
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση €
  • Υψηλό Εβδ. 2.798,95
  • Υψηλό Μήνα 2.817,39
  • Υψηλό 52 εβδ. 3.029,36
  • Χαμηλό Εβδ. 2.754,96
  • Χαμηλό Μήνα 2.624,89
  • Χαμηλό 52 εβδ. 2.262,76

Ιστορικά κλεισίματα μετοχής ftsem

/finance/exporthistorycloses?symbol=ftsem&key=-1784069778
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 2798,9500 0,35% 2793,1699 2798,9500 2781,5400 4.214.557 11.915.440,41
11/12/2025 2789,0900 0,36% 2783,8200 2791,6800 2775,3400 5.572.279 12.681.078,91
10/12/2025 2779,0400 0,62% 2768,7000 2779,0400 2754,9600 5.370.860 11.705.302,68
09/12/2025 2762,0000 -0,31% 2770,2000 2773,3999 2755,8999 4.030.129 10.851.933,00
08/12/2025 2770,7200 0,22% 2770,5100 2778,1799 2763,9600 4.199.790 10.625.142,84
05/12/2025 2764,7300 0,37% 2760,1399 2770,7600 2758,5300 3.334.117 7.012.653,12
04/12/2025 2754,4800 -0,01% 2757,6001 2767,2000 2749,2000 3.794.304 8.275.831,77
03/12/2025 2754,6899 0,04% 2760,6699 2770,4900 2748,9299 7.472.693 13.636.841,78
02/12/2025 2753,7100 1,08% 2730,4500 2753,9299 2730,4500 8.752.086 13.920.602,90
01/12/2025 2724,2800 0,71% 2711,9500 2724,2800 2698,1599 6.939.641 10.392.434,98
28/11/2025 2705,1499 0,22% 2714,8999 2723,7400 2697,0400 14.973.876 19.612.063,52
27/11/2025 2699,2000 1,83% 2656,1399 2701,8899 2656,1399 10.142.056 14.246.818,08
26/11/2025 2650,7100 -4,89% 2793,4500 2804,2500 2624,8899 36.271.002 42.516.875,76
25/11/2025 2786,8601 0,72% 2764,9099 2786,8601 2755,7500 5.992.821 13.597.946,53
24/11/2025 2767,0200 1,16% 2742,0200 2768,8500 2738,3100 8.953.783 16.710.403,37
21/11/2025 2735,2800 0,12% 2713,8899 2735,9600 2702,6899 4.426.075 9.365.594,86
20/11/2025 2731,8701 0,43% 2727,9500 2737,4900 2716,0901 5.017.298 11.393.770,21
19/11/2025 2720,1799 -0,05% 2716,8101 2728,0400 2713,3101 12.368.480 18.349.774,90
18/11/2025 2721,5601 -1,37% 2753,2300 2753,2300 2692,1499 14.356.399 18.829.746,37
17/11/2025 2759,4700 -0,71% 2779,8999 2790,7300 2758,5100 6.063.046 11.804.400,35
14/11/2025 2779,3201 -1,00% 2805,5200 2805,5200 2761,7400 7.059.110 16.603.768,76
13/11/2025 2807,5200 0,51% 2795,0701 2817,3899 2795,0701 6.139.255 17.865.146,65
12/11/2025 2793,1699 0,75% 2777,0901 2801,9299 2775,7800 5.327.441 16.717.445,45
11/11/2025 2772,4700 0,13% 2768,3799 2782,1101 2761,8301 6.548.039 15.010.538,32
10/11/2025 2768,9700 0,93% 2752,2500 2768,9700 2749,5801 5.983.877 20.132.374,25
07/11/2025 2743,4299 -0,69% 2766,1899 2767,5100 2731,8601 3.868.048 10.667.870,40
06/11/2025 2762,6201 0,10% 2760,1399 2762,6599 2747,5801 4.912.352 10.223.997,81
05/11/2025 2759,7300 -0,37% 2779,3701 2779,3701 2752,6599 4.019.254 7.840.852,67
04/11/2025 2769,8501 -1,15% 2788,9099 2788,9099 2757,6101 8.305.076 13.029.846,65
03/11/2025 2802,1899 0,58% 2780,3701 2805,7400 2780,3701 3.269.916 7.908.942,01
31/10/2025 2786,0000 -0,53% 2794,1399 2801,0901 2773,6001 4.294.074 8.637.250,76
30/10/2025 2800,8999 -0,94% 2830,5100 2830,7500 2795,6299 5.339.040 10.865.462,22
29/10/2025 2827,4199 0,72% 2804,5901 2834,1699 2804,5901 5.792.306 12.717.480,92
27/10/2025 2807,3201 0,47% 2795,2000 2809,0400 2785,2700 4.579.211 8.519.392,08
24/10/2025 2794,0500 0,66% 2787,7300 2805,7300 2783,2800 4.355.923 9.197.574,38
23/10/2025 2775,6299 0,16% 2770,9399 2781,7000 2765,6201 7.393.538 14.860.917,34
22/10/2025 2771,1001 0,04% 2775,7700 2793,2700 2771,1001 5.161.325 9.731.167,59
21/10/2025 2770,0100 0,19% 2761,7300 2778,5200 2761,7300 6.473.519 12.304.953,82
20/10/2025 2764,7000 -0,07% 2770,6101 2791,4900 2760,6599 6.097.537 11.199.251,26
17/10/2025 2766,5601 -0,35% 2757,8201 2766,9800 2727,4199 10.720.890 19.538.645,93
16/10/2025 2776,1899 -1,10% 2805,9500 2808,4099 2758,0500 9.224.686 16.988.628,43
15/10/2025 2807,0600 -0,18% 2813,8600 2827,7600 2791,1300 6.664.205 12.892.396,62
14/10/2025 2812,2400 -1,20% 2838,3000 2844,8501 2810,8999 10.425.890 17.283.168,83
13/10/2025 2846,2800 -0,95% 2871,6499 2881,8501 2840,8501 19.725.579 27.951.409,78
10/10/2025 2873,4600 0,84% 2864,7700 2886,0801 2862,6699 12.732.482 20.137.473,23
09/10/2025 2849,5400 0,56% 2825,2300 2858,6899 2824,1899 41.924.984 53.708.622,42
08/10/2025 2833,6499 0,46% 2811,3401 2834,7700 2811,3401 10.408.716 17.370.778,38
07/10/2025 2820,6200 0,27% 2803,1800 2824,1100 2796,1200 14.677.094 21.311.204,13
06/10/2025 2812,9900 -1,24% 2840,2400 2840,2400 2805,7400 8.861.577 14.813.130,74
03/10/2025 2848,4299 -0,15% 2847,9600 2865,9800 2839,1201 8.661.883 13.972.062,75
02/10/2025 2852,8301 -0,96% 2877,6001 2879,7900 2849,0901 10.096.468 16.198.119,02
01/10/2025 2880,5300 0,22% 2873,4199 2883,1299 2860,1599 11.128.809 18.106.773,28
30/9/2025 2874,3000 -0,32% 2885,4199 2885,4199 2858,3301 4.368.695 10.561.765,41
29/9/2025 2883,6499 0,54% 2873,5901 2892,3799 2871,1001 3.246.182 10.655.674,39
26/9/2025 2868,2200 -0,20% 2879,6899 2889,2400 2864,5000 4.286.141 12.591.611,16
25/9/2025 2874,1101 -1,44% 2920,9600 2920,9600 2873,6399 3.832.962 11.487.551,37
24/9/2025 2916,0300 -0,37% 2924,6699 2932,5000 2907,3000 2.896.321 8.818.802,68
23/9/2025 2926,7600 0,25% 2927,2000 2940,0701 2918,8799 4.901.974 11.277.851,01
22/9/2025 2919,5000 0,92% 2897,1201 2924,7700 2879,7000 6.372.815 11.750.772,38
19/9/2025 2892,7800 -0,46% 2905,5500 2919,4700 2892,5200 4.360.651 12.612.395,47
18/9/2025 2906,0100 -0,17% 2915,9199 2922,5400 2899,0200 1.784.386 6.011.799,96
17/9/2025 2911,0400 -0,48% 2924,3301 2929,7900 2894,9900 2.816.860 7.073.295,25
16/9/2025 2924,9399 -0,21% 2934,2000 2937,5000 2924,3899 2.445.474 9.251.351,55
15/9/2025 2931,1399 0,13% 2925,8301 2939,8401 2922,4500 5.054.634 10.889.339,22
12/9/2025 2927,2000 0,24% 2923,4700 2934,1001 2920,9800 3.463.431 10.310.356,93
11/9/2025 2920,1399 0,85% 2902,5400 2920,1399 2896,5200 2.420.341 7.431.395,84
10/9/2025 2895,4900 0,18% 2894,0801 2907,4700 2887,5701 2.429.901 8.163.374,47
09/9/2025 2890,3101 -0,15% 2894,7900 2906,2800 2881,3000 4.594.090 10.498.943,65
08/9/2025 2894,6700 -0,03% 2894,1100 2909,4700 2875,5700 4.265.393 10.239.372,76
05/9/2025 2895,6201 -0,36% 2912,5601 2924,4299 2887,2500 3.020.777 8.503.210,31
04/9/2025 2906,1899 -0,24% 2918,5801 2925,1299 2896,8701 2.666.121 10.364.708,10
03/9/2025 2913,0400 0,42% 2903,0100 2916,6799 2885,6499 3.122.281 9.416.559,26
02/9/2025 2900,8601 -2,20% 2964,7000 2964,7000 2889,0100 4.896.875 12.682.615,72
01/9/2025 2966,2100 -0,24% 2979,9099 2998,2700 2957,2300 5.848.950 10.580.785,99
29/8/2025 2973,2800 0,13% 2966,3500 2981,2100 2943,4700 4.861.435 10.764.640,13
28/8/2025 2969,3899 -0,76% 2997,5000 3001,0601 2938,5300 3.406.864 12.330.100,24
27/8/2025 2992,2800 0,04% 2990,2800 3003,1200 2977,6600 2.545.408 8.354.905,90
26/8/2025 2991,0100 -0,90% 3011,0400 3014,3100 2979,3300 4.711.152 14.633.612,65
25/8/2025 3018,1400 0,22% 3011,1900 3029,3600 3007,3000 3.481.694 11.212.170,23
22/8/2025 3011,5500 0,54% 2999,9000 3019,8900 2999,8700 5.684.355 15.303.352,63
21/8/2025 2995,2700 0,52% 2976,5801 3000,6599 2975,9299 5.783.696 14.512.939,24
20/8/2025 2979,8301 0,58% 2961,1299 2984,8899 2959,3601 3.376.438 15.459.075,82
19/8/2025 2962,5300 0,31% 2948,9299 2969,3101 2948,1799 2.948.644 7.619.162,54
18/8/2025 2953,3601 -0,50% 2967,7200 2972,8799 2945,3799 2.126.010 8.687.926,34
14/8/2025 2968,2800 -0,06% 2974,9900 2978,8201 2962,0801 3.899.759 11.903.579,65
13/8/2025 2970,0800 0,36% 2961,0900 2970,5800 2954,3900 2.440.396 10.546.385,96
12/8/2025 2959,2900 0,07% 2956,6000 2961,7900 2943,2200 3.330.347 9.298.834,81
11/8/2025 2957,0800 1,10% 2931,2700 2957,0800 2929,8300 5.116.222 13.246.997,02
08/8/2025 2924,9400 0,18% 2921,1900 2945,3200 2918,2100 3.438.040 10.559.641,90
07/8/2025 2919,5500 0,39% 2909,6500 2929,0900 2909,6500 4.112.656 14.156.310,23
06/8/2025 2908,3200 0,09% 2907,5900 2912,0700 2893,9400 3.430.445 15.319.960,77
05/8/2025 2905,6700 0,93% 2877,3600 2906,2000 2873,4800 4.037.025 12.284.584,63
04/8/2025 2878,7600 0,57% 2862,1700 2881,3200 2854,5900 2.014.866 8.367.141,56
01/8/2025 2862,5300 -0,83% 2877,5300 2881,7100 2845,3100 4.436.815 21.215.350,74
31/7/2025 2886,4399 -0,58% 2904,8501 2908,4800 2879,4299 3.566.171 17.090.424,94
30/7/2025 2903,3000 0,20% 2900,9600 2912,6201 2898,1101 1.428.955 7.223.573,40
29/7/2025 2897,6400 0,14% 2902,4500 2911,0500 2889,5100 2.422.944 11.253.869,31
28/7/2025 2893,5300 -0,65% 2924,9900 2941,4399 2893,5300 2.690.989 11.682.532,78
25/7/2025 2912,3899 0,38% 2902,1101 2924,9800 2895,1399 2.955.746 9.110.360,66
24/7/2025 2901,2800 0,02% 2901,8799 2916,7200 2897,3301 2.952.745 8.170.511,93
23/7/2025 2900,5900 -0,13% 2909,8500 2927,0700 2895,9000 2.234.436 8.946.444,02
22/7/2025 2904,4600 -0,47% 2923,0601 2925,0300 2899,9299 1.741.284 5.870.769,50
18/7/2025 2918,1699 0,57% 2902,5100 2919,9399 2898,0000 2.798.851 9.388.722,34
17/7/2025 2901,7300 0,98% 2877,2500 2904,4199 2877,2500 3.093.089 9.459.924,53
16/7/2025 2873,5300 -0,49% 2888,4600 2897,4600 2873,1699 3.363.069 9.411.569,44
15/7/2025 2887,7600 1,42% 2848,7800 2890,3899 2848,6299 2.835.564 10.023.127,56
14/7/2025 2847,3799 0,29% 2833,2500 2847,6499 2826,1399 2.192.910 7.624.208,21
11/7/2025 2839,2800 -0,24% 2845,3501 2853,7000 2835,2000 2.676.187 9.553.479,84
10/7/2025 2846,0500 0,19% 2839,5000 2864,0300 2837,9800 2.730.106 9.213.153,37
09/7/2025 2840,6599 0,04% 2835,2700 2847,8899 2831,1699 2.967.241 10.124.324,69
08/7/2025 2839,6499 0,70% 2812,5500 2849,8501 2812,5500 4.558.407 11.570.013,90
07/7/2025 2819,8401 0,15% 2813,4600 2821,5500 2798,3301 2.411.102 7.489.089,46
04/7/2025 2815,7500 0,53% 2799,5400 2818,0901 2791,9900 3.243.693 8.326.987,82
03/7/2025 2800,8401 0,40% 2800,4700 2814,7000 2791,6399 5.072.473 12.221.453,54
02/7/2025 2789,8100 0,62% 2776,3400 2815,0500 2773,6800 9.447.912 30.048.685,27
01/7/2025 2772,6300 0,14% 2767,3500 2779,9300 2765,0600 1.355.414 5.204.801,75
30/6/2025 2768,7900 0,36% 2759,4199 2774,3799 2757,3301 3.815.163 8.827.552,10
27/6/2025 2758,9600 -0,55% 2771,0801 2794,0801 2756,8501 4.203.942 10.283.584,99
26/6/2025 2774,1101 1,39% 2740,0701 2778,8101 2740,0701 3.193.086 9.046.807,05
25/6/2025 2736,0400 0,68% 2718,6001 2738,9099 2712,2500 3.740.717 8.883.605,01
24/6/2025 2717,4399 2,02% 2682,3000 2728,7200 2682,3000 3.212.973 12.919.538,25
23/6/2025 2663,7000 0,08% 2655,1201 2666,5500 2622,6299 1.549.426 5.117.297,36
20/6/2025 2661,6001 0,29% 2664,0601 2690,0500 2655,3799 3.374.420 13.369.086,86
19/6/2025 2654,0000 -0,16% 2654,3000 2700,4800 2640,0600 4.727.186 10.201.022,30
18/6/2025 2658,2700 -0,88% 2681,4500 2696,3101 2644,8501 3.225.104 9.408.167,41
17/6/2025 2681,8201 0,06% 2678,8201 2693,1299 2670,0100 2.128.607 6.216.066,34
16/6/2025 2680,3401 -1,32% 2698,7600 2718,8999 2680,2800 3.667.914 8.932.784,02
13/6/2025 2716,3000 -1,38% 2721,1299 2727,6101 2690,4800 4.282.132 10.464.591,87
12/6/2025 2754,4199 -0,54% 2762,2800 2771,1599 2748,3799 2.885.251 7.051.552,30
11/6/2025 2769,2700 1,06% 2746,1399 2769,3899 2744,6101 3.933.999 12.358.620,69
10/6/2025 2740,2500 0,67% 2721,3601 2747,1001 2718,4399 2.735.241 9.009.032,44
06/6/2025 2722,1201 0,20% 2720,8501 2729,0500 2713,7600 1.846.035 5.339.936,16
05/6/2025 2716,7600 0,27% 2714,2900 2718,2400 2700,1299 1.778.721 5.440.853,91
04/6/2025 2709,5400 0,33% 2704,6799 2720,2800 2693,9399 2.222.177 7.226.710,27
03/6/2025 2700,6899 -0,43% 2717,8601 2717,9800 2690,3501 3.768.372 15.267.431,04
02/6/2025 2712,4399 -0,49% 2727,2400 2740,4800 2703,4600 2.695.658 7.041.744,91
30/5/2025 2725,7700 -0,00% 2729,6300 2742,8600 2722,3000 3.830.344 16.687.864,73
29/5/2025 2725,8000 -0,05% 2732,8100 2739,5100 2723,5500 2.519.329 7.077.602,85
28/5/2025 2727,0300 0,32% 2720,7500 2738,9300 2717,3600 8.334.138 17.810.950,70
27/5/2025 2718,4600 0,98% 2693,7900 2721,8501 2689,7300 3.523.689 9.008.996,42
26/5/2025 2691,9600 1,70% 2653,7400 2697,1201 2653,7400 2.381.088 6.698.724,58
23/5/2025 2646,9500 -1,82% 2696,8201 2704,4600 2623,7600 3.742.887 10.312.727,08
22/5/2025 2696,0400 -0,82% 2719,1399 2719,1399 2690,6499 2.185.800 5.691.277,23
21/5/2025 2718,3501 0,15% 2715,9299 2723,2000 2700,1299 1.572.485 5.310.255,80
20/5/2025 2714,1700 0,13% 2706,5200 2719,9600 2706,5200 3.046.820 7.876.290,22
19/5/2025 2710,6699 -0,19% 2718,3799 2723,8799 2698,6799 2.055.786 6.006.840,32
16/5/2025 2715,9299 0,65% 2700,9199 2723,5300 2692,9500 2.735.915 7.332.179,00
15/5/2025 2698,3501 0,12% 2694,9399 2700,3000 2686,3999 5.144.260 8.710.894,38
14/5/2025 2695,0300 0,47% 2694,5100 2699,2500 2685,8799 2.288.417 7.986.137,24
13/5/2025 2682,4100 1,12% 2656,3400 2682,4100 2650,4800 4.444.218 9.511.445,40
12/5/2025 2652,6699 1,01% 2633,8501 2656,1799 2633,8501 2.685.416 8.605.114,85
09/5/2025 2626,1101 1,19% 2602,9199 2628,8701 2598,6001 5.202.295 9.214.775,34
08/5/2025 2595,2700 0,04% 2599,7700 2610,2900 2580,7600 3.661.715 7.961.560,29
07/5/2025 2594,2500 0,86% 2577,9900 2595,0000 2577,5100 2.343.702 5.495.646,85
06/5/2025 2572,0701 -0,78% 2585,9099 2589,5901 2561,4099 1.308.681 3.840.412,51
05/5/2025 2592,3501 0,83% 2578,6799 2592,3501 2574,5300 1.646.038 4.389.032,23
02/5/2025 2571,0701 0,59% 2565,3601 2580,7100 2560,2500 2.600.683 6.373.624,41
30/4/2025 2555,8799 -0,94% 2582,4399 2595,4900 2543,3401 2.469.831 6.168.292,56
29/4/2025 2580,2500 0,16% 2574,6699 2582,2000 2567,6101 2.338.394 5.793.335,77
28/4/2025 2576,2400 0,49% 2564,2400 2576,9600 2562,9900 2.145.281 5.830.525,03
25/4/2025 2563,6799 0,32% 2557,6899 2577,7600 2553,4500 2.482.423 6.952.854,32
24/4/2025 2555,5901 -0,08% 2553,1799 2564,9199 2545,2700 2.051.830 4.983.167,09
23/4/2025 2557,6300 1,04% 2539,9400 2559,6800 2539,9400 2.756.433 9.972.040,22
22/4/2025 2531,3300 1,10% 2504,0200 2531,7300 2503,1900 2.420.029 4.860.437,46
17/4/2025 2503,7800 -0,68% 2524,4100 2524,6600 2492,4700 2.230.676 3.936.831,70
16/4/2025 2520,9500 0,23% 2511,1200 2521,1900 2487,6400 2.071.929 5.285.215,12
15/4/2025 2515,2600 0,99% 2498,5100 2516,5300 2493,1299 3.139.904 5.942.307,20
14/4/2025 2490,7200 1,34% 2474,4099 2500,0000 2474,4099 2.926.488 6.060.868,83
11/4/2025 2457,8000 0,25% 2450,5100 2470,7200 2416,8899 2.716.858 6.256.687,70
10/4/2025 2451,6299 3,76% 2366,6399 2511,5801 2366,6399 3.929.781 9.769.556,74
09/4/2025 2362,8501 -2,88% 2418,6799 2418,6799 2337,7000 4.712.760 10.086.961,16
08/4/2025 2432,8500 5,72% 2321,9600 2447,3100 2321,9600 8.108.709 14.894.993,26
07/4/2025 2301,1200 -7,15% 2477,8400 2477,8400 2262,7600 6.175.134 15.490.351,16
04/4/2025 2478,4500 -4,08% 2565,8100 2568,8300 2444,2000 6.126.222 16.192.045,42
03/4/2025 2583,7400 -1,85% 2592,3600 2634,6600 2574,6500 3.379.943 10.625.311,25
02/4/2025 2632,3799 0,67% 2614,8301 2638,6799 2603,3999 2.756.212 8.527.912,30
01/4/2025 2614,7400 1,63% 2573,1299 2619,3999 2573,1299 2.410.152 7.621.264,06
31/3/2025 2572,8899 -2,46% 2621,0300 2621,0300 2561,7200 3.100.704 8.619.719,29
28/3/2025 2637,6799 0,36% 2627,4700 2654,6101 2624,7300 2.664.872 8.766.561,53
27/3/2025 2628,2800 0,05% 2627,5300 2633,3701 2615,5801 5.291.506 24.794.380,07
26/3/2025 2627,0601 1,04% 2604,4399 2627,6599 2603,2800 3.755.622 10.180.656,88
24/3/2025 2600,1299 1,86% 2555,7200 2600,6001 2554,8501 3.122.617 7.467.793,83
21/3/2025 2552,5601 -0,98% 2578,3601 2584,8899 2551,6399 3.342.096 8.671.343,60
20/3/2025 2577,9400 -0,34% 2588,0800 2597,4600 2569,3000 3.434.160 7.058.251,95
19/3/2025 2586,6799 0,74% 2569,2600 2586,6799 2555,6299 4.049.488 9.412.905,86
18/3/2025 2567,6900 1,04% 2549,8400 2570,7300 2547,8700 4.085.659 9.411.443,91
17/3/2025 2541,2300 0,30% 2538,6500 2550,5500 2527,6100 2.048.487 5.866.559,67
14/3/2025 2533,6500 1,55% 2496,4700 2535,4100 2496,4700 2.510.979 7.420.561,93
13/3/2025 2494,9200 -0,31% 2505,5300 2505,8500 2485,0000 2.728.963 7.479.551,69
12/3/2025 2502,6600 1,70% 2460,3700 2505,4800 2460,3700 9.600.898 22.093.340,12
11/3/2025 2460,8000 -0,39% 2462,8700 2476,3000 2452,8400 1.954.819 4.959.246,01
10/3/2025 2470,4900 0,01% 2470,7800 2475,8900 2456,4800 2.185.793 6.098.393,65
07/3/2025 2470,3400 -0,03% 2469,3400 2479,5500 2454,7700 2.995.392 8.427.279,44
06/3/2025 2471,1700 -0,70% 2491,7800 2508,9900 2470,1100 3.085.188 9.638.599,58
05/3/2025 2488,6300 0,92% 2472,6000 2496,1900 2472,6000 2.590.070 8.521.186,22
04/3/2025 2465,8700 -0,83% 2487,2100 2505,5300 2457,7800 3.246.807 7.783.551,86
28/2/2025 2486,5300 -0,06% 2481,7600 2501,1900 2468,4600 1.965.459 4.952.779,96
27/2/2025 2487,9300 -0,59% 2502,6900 2502,6900 2472,9200 2.807.473 7.467.604,11
26/2/2025 2502,7800 0,30% 2496,8900 2508,6300 2494,9300 1.819.911 6.342.106,96
25/2/2025 2495,1900 -0,88% 2506,6600 2508,5500 2492,1800 2.295.326 6.604.012,59
24/2/2025 2517,3500 -0,89% 2538,9500 2546,2100 2511,0000 2.622.180 7.628.425,73
21/2/2025 2540,0700 -0,31% 2549,5800 2554,6400 2534,7600 2.342.810 8.636.587,71
20/2/2025 2548,0400 0,80% 2525,1000 2548,8900 2524,7900 2.209.010 6.970.493,88
19/2/2025 2527,8100 -0,98% 2556,0100 2566,4500 2527,5600 2.970.540 8.773.305,43
18/2/2025 2552,7800 -0,21% 2557,6400 2559,9400 2532,0800 1.875.236 6.171.749,04
17/2/2025 2558,0800 0,20% 2559,7600 2562,2300 2547,2500 2.087.954 6.736.198,86
14/2/2025 2553,0300 1,02% 2530,0400 2553,8900 2525,6600 3.004.707 9.649.561,67
13/2/2025 2527,2600 0,83% 2509,0300 2532,0300 2508,7400 4.186.502 10.530.534,24
12/2/2025 2506,4700 1,05% 2481,4300 2507,3800 2480,9900 2.894.685 8.639.868,46
11/2/2025 2480,4100 0,45% 2469,2200 2487,3400 2463,6200 2.004.063 5.404.389,36
10/2/2025 2469,3400 0,72% 2449,7000 2469,3400 2445,3500 1.722.103 5.848.212,18
07/2/2025 2451,7500 0,12% 2452,0600 2460,6600 2445,0000 1.574.180 6.183.763,12
06/2/2025 2448,9100 1,35% 2420,1300 2450,1400 2420,1300 2.667.848 7.854.357,78
05/2/2025 2416,3200 0,37% 2405,9100 2424,6500 2404,3300 2.422.034 6.983.508,11
04/2/2025 2407,4299 0,95% 2389,5901 2408,6899 2384,4700 21.580.660 35.669.741,18
03/2/2025 2384,8900 -3,23% 2432,9900 2432,9900 2375,4100 6.079.249 15.376.137,59
31/1/2025 2464,4600 -0,09% 2465,3401 2480,1001 2463,9500 2.855.233 7.841.288,57
30/1/2025 2466,6201 -0,09% 2468,0500 2471,1201 2450,9900 2.933.085 6.817.532,32
29/1/2025 2468,8400 -0,07% 2470,8100 2485,9400 2466,9100 2.812.890 8.032.665,32
28/1/2025 2470,5901 -0,05% 2470,4500 2480,2600 2464,0300 3.001.883 8.556.191,50
27/1/2025 2471,7100 -0,32% 2475,3101 2475,3101 2451,7700 2.477.752 7.920.662,93
24/1/2025 2479,6001 0,74% 2465,2100 2485,8201 2463,8601 2.927.719 8.923.411,41
23/1/2025 2461,4099 0,40% 2453,4299 2462,1299 2446,5300 2.772.788 6.896.922,41
22/1/2025 2451,5701 0,72% 2437,3000 2456,2300 2435,1799 2.839.361 7.281.601,16
21/1/2025 2433,9400 1,15% 2403,2400 2433,9400 2402,1000 3.174.738 9.269.254,72
20/1/2025 2406,2100 -0,23% 2416,0701 2422,2300 2400,6001 2.013.486 5.828.602,48
17/1/2025 2411,8201 -0,16% 2411,6799 2417,9900 2405,4399 3.129.760 8.636.936,99
16/1/2025 2415,6001 -0,31% 2427,3999 2435,9600 2409,4199 2.172.414 5.665.134,90
15/1/2025 2423,0701 0,07% 2423,9099 2424,8799 2407,9700 2.727.965 7.939.590,08
14/1/2025 2421,4700 0,38% 2416,1499 2432,3999 2407,4600 4.297.722 8.936.790,65
13/1/2025 2412,3999 -0,36% 2419,3101 2419,3101 2390,8701 2.918.241 6.629.471,32
10/1/2025 2421,0500 -1,14% 2450,9200 2454,1000 2421,0500 2.728.809 8.773.610,59
09/1/2025 2448,9500 1,25% 2420,0500 2449,5400 2411,8401 2.870.937 8.937.472,08
08/1/2025 2418,6799 0,31% 2406,6001 2421,1201 2395,0801 3.764.338 8.615.774,15
07/1/2025 2411,1599 0,72% 2394,7900 2412,3301 2391,6599 3.237.778 8.899.160,54
03/1/2025 2393,9900 0,71% 2375,9900 2398,0300 2369,3701 1.961.018 5.221.094,26
02/1/2025 2377,2200 1,85% 2336,6699 2377,5601 2335,1699 2.100.552 5.163.680,95
31/12/2024 2334,0000 0,43% 2325,4900 2335,2800 2322,3899 1.970.507 5.087.771,66
30/12/2024 2323,9100 -0,61% 2337,3600 2338,2300 2323,0700 2.045.312 5.639.309,75
27/12/2024 2338,1200 0,99% 2319,1100 2338,1200 2314,9500 3.506.896 7.068.036,25
23/12/2024 2315,2000 0,38% 2305,1700 2320,0600 2305,1700 1.749.407 4.530.797,68
20/12/2024 2306,3800 -0,56% 2316,9300 2316,9300 2296,1300 2.637.783 11.408.223,17
19/12/2024 2319,4200 0,02% 2309,4800 2319,4200 2300,1900 3.197.954 7.779.483,96
18/12/2024 2318,8800 -0,15% 2316,7000 2328,3600 2314,9500 3.741.804 14.428.118,99
17/12/2024 2322,4200 0,01% 2322,2600 2333,7000 2313,4400 1.854.253 5.436.379,40
16/12/2024 2322,2900 0,36% 2314,5800 2324,4600 2308,0000 2.605.969 7.180.967,30
13/12/2024 2313,9200 0,66% 2300,0500 2313,9200 2295,4100 1.939.897 5.483.553,74
12/12/2024 2298,6500 -0,05% 2300,6100 2306,8500 2290,1600 1.479.338 4.134.155,91
11/12/2024 2299,7100 0,07% 2295,0600 2307,5600 2290,6500 1.407.795 4.057.776,69
10/12/2024 2298,1500 -0,08% 2311,2500 2312,3700 2294,1400 3.170.003 6.967.029,29
09/12/2024 2300,0300 0,07% 2294,6300 2304,3400 2294,1600 1.730.026 4.446.952,75
06/12/2024 2298,4500 0,06% 2308,5300 2313,3400 2286,5200 2.974.569 7.206.324,19
05/12/2024 2297,0600 1,07% 2263,9900 2304,0900 2263,9900 2.943.977 9.960.130,14
04/12/2024 2272,7000 0,43% 2267,2200 2274,0801 2257,6201 2.808.643 6.991.146,22
03/12/2024 2262,9100 -0,00% 2263,9400 2273,3500 2252,9500 2.463.610 5.722.817,70
02/12/2024 2262,9600 0,78% 2246,6000 2264,4100 2244,8500 1.050.527 3.465.743,82
29/11/2024 2245,5400 -0,36% 2251,1101 2254,7900 2235,2900 936.692 3.101.444,24
28/11/2024 2253,7600 0,30% 2249,6599 2254,7600 2244,6299 808.349 2.924.701,78
27/11/2024 2247,0200 -0,64% 2262,7600 2263,8101 2237,5701 1.485.746 4.481.134,34
26/11/2024 2261,5300 -0,05% 2265,0901 2268,2200 2249,6299 2.097.561 6.058.834,78
25/11/2024 2262,5601 1,72% 2234,4600 2262,5601 2232,4900 3.396.782 8.567.131,05
22/11/2024 2224,2100 0,01% 2222,6101 2228,7800 2206,9600 1.255.938 3.092.453,99
21/11/2024 2223,8799 0,97% 2205,4399 2224,4500 2198,8201 1.153.733 3.429.225,75
20/11/2024 2202,4700 1,00% 2186,6299 2205,5500 2186,6299 1.258.111 3.312.568,81
19/11/2024 2180,7400 -2,18% 2230,7000 2240,5500 2167,0500 3.942.902 7.685.733,18
18/11/2024 2229,4000 -1,63% 2259,0900 2259,8900 2224,9500 1.649.809 3.679.412,03
15/11/2024 2266,3000 -0,77% 2280,2500 2282,0000 2253,7400 1.121.131 4.003.923,75
14/11/2024 2283,9900 0,32% 2283,3899 2284,3000 2270,0300 1.228.317 3.638.993,74
13/11/2024 2276,6599 -0,26% 2284,8000 2288,3301 2264,9099 1.836.375 5.329.293,19
12/11/2024 2282,5100 0,10% 2279,1499 2287,7600 2270,1899 1.174.419 3.790.811,03
11/11/2024 2280,2600 1,06% 2256,7100 2281,9700 2256,7100 1.673.178 4.995.854,84
08/11/2024 2256,3799 0,14% 2248,7800 2260,7400 2238,0200 2.522.837 4.767.983,21
07/11/2024 2253,2600 -0,23% 2261,3601 2271,6001 2228,7700 2.608.664 5.364.115,54
06/11/2024 2258,5200 -0,39% 2272,0200 2294,9199 2252,2900 1.730.612 4.681.865,83
05/11/2024 2267,3999 0,36% 2260,2500 2272,8799 2256,1101 1.580.671 4.683.448,97
04/11/2024 2259,2300 -0,33% 2262,1399 2267,6899 2251,8999 2.142.821 4.570.432,92
01/11/2024 2266,6499 0,14% 2260,8501 2270,8999 2260,8501 1.650.826 4.152.450,85
31/10/2024 2263,5000 0,64% 2245,8101 2265,1499 2243,7200 3.134.788 7.542.304,62
30/10/2024 2249,1799 -1,90% 2292,1899 2297,1201 2248,2400 1.820.301 5.485.694,40
29/10/2024 2292,6699 0,09% 2292,8601 2312,5601 2288,3201 1.529.030 5.676.764,91
25/10/2024 2290,6101 0,17% 2286,5500 2295,5200 2269,7200 2.085.057 5.908.382,63
24/10/2024 2286,6299 -0,03% 2292,3501 2297,2100 2275,1399 1.511.859 5.608.878,83
23/10/2024 2287,2700 -0,27% 2299,8401 2307,1299 2279,9800 1.816.963 5.579.071,26
22/10/2024 2293,4199 -1,11% 2313,8101 2325,7500 2278,5701 1.369.997 4.537.301,27
21/10/2024 2319,1001 0,17% 2316,2900 2320,1699 2301,7200 1.556.513 3.975.326,06
18/10/2024 2315,1299 0,12% 2311,1001 2322,6499 2308,6799 1.909.019 5.512.796,36
17/10/2024 2312,3201 0,45% 2303,3501 2312,3201 2297,8401 1.635.446 4.973.597,87
16/10/2024 2302,0701 0,12% 2299,5300 2308,8701 2292,0000 1.667.466 5.570.316,30
15/10/2024 2299,3201 0,47% 2285,8201 2300,3701 2282,7800 1.226.853 3.762.641,17
14/10/2024 2288,4500 0,27% 2282,3000 2298,9600 2278,3101 1.099.287 2.870.268,26
11/10/2024 2282,1799 0,24% 2278,3000 2282,4800 2259,4500 1.877.712 4.927.242,40
10/10/2024 2276,7800 -0,67% 2290,7800 2291,7500 2268,0801 1.457.624 4.391.002,37
09/10/2024 2292,0300 -0,07% 2295,6400 2302,4900 2289,9100 1.538.299 4.046.857,96
08/10/2024 2293,6499 -0,23% 2301,6201 2302,0000 2287,4500 2.779.074 6.374.340,63
07/10/2024 2298,9800 -0,33% 2305,6799 2311,7600 2296,8000 1.015.231 3.554.529,87
04/10/2024 2306,5700 0,61% 2293,4900 2307,3600 2282,0800 1.505.212 4.797.452,69
03/10/2024 2292,4800 -0,48% 2295,1499 2298,0400 2284,3301 1.685.605 4.945.009,15
02/10/2024 2303,5100 -1,21% 2320,8501 2320,8501 2288,8701 2.409.709 6.696.316,41
01/10/2024 2331,6201 0,18% 2331,9700 2342,8601 2327,7700 2.163.165 6.383.911,51
30/9/2024 2327,5000 0,00% 2347,9700 2347,9700 2323,0701 2.527.018 6.953.994,67