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

ΟΝΥΞ ΤΟΥΡΙΣΤΙΚΗ Α.Ε. (ONYX)

2,2800€

0,0200 (0,88 %)
  • Άνοιγμα 2,2600
  • Υψηλό 2,2800
  • Χαμηλό 2,2200
  • Όγκος 71.235
  • Τζίρος 160.088 €
  • Πράξεις 147
  • Αγοραστές
  • Πωλητές 2,2800 x 3.080
  • Κεφαλαιοποίηση 157.153.102 €
  • Υψηλό Εβδ. 2,3400
  • Υψηλό Μήνα 2,3900
  • Υψηλό 52 εβδ. 2,5000
  • Χαμηλό Εβδ. 2,2000
  • Χαμηλό Μήνα 2,1700
  • Χαμηλό 52 εβδ. 2,1200
  • Αρ. Μετοχών 68.926.799

Ιστορικά κλεισίματα μετοχής onyx

/finance/exporthistorycloses?symbol=onyx&key=-1429254010
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 2,2800 0,88% 2,2600 2,2800 2,2200 71.235 160.088,35
11/12/2025 2,2600 2,26% 2,2200 2,2600 2,2000 43.400 96.296,10
10/12/2025 2,2100 -4,74% 2,2900 2,2900 2,2100 51.139 114.860,57
09/12/2025 2,3200 0,43% 2,3100 2,3200 2,2600 45.576 104.421,06
08/12/2025 2,3100 -0,86% 2,3300 2,3400 2,2600 86.860 200.146,83
05/12/2025 2,3300 0,00% 2,3300 2,3400 2,3000 71.150 164.645,59
04/12/2025 2,3300 2,19% 2,2800 2,3800 2,2600 233.831 537.986,21
03/12/2025 2,2800 0,88% 2,2600 2,2900 2,2500 136.542 309.531,02
02/12/2025 2,2600 0,44% 2,2600 2,2800 2,2200 66.150 149.095,50
01/12/2025 2,2500 0,90% 2,2200 2,2500 2,1700 123.970 273.177,50
28/11/2025 2,2300 -0,45% 2,2400 2,2500 2,2100 13.975 31.206,65
27/11/2025 2,2400 0,00% 2,2500 2,2600 2,2000 122.420 253.259,23
26/11/2025 2,2400 -1,32% 2,2700 2,2900 2,1900 41.385 92.095,19
25/11/2025 2,2700 -1,30% 2,2900 2,3000 2,2500 15.040 34.223,59
24/11/2025 2,3000 -1,71% 2,3500 2,3500 2,2600 22.110 50.688,86
21/11/2025 2,3400 0,86% 2,3500 2,3500 2,2700 25.853 59.476,28
20/11/2025 2,3200 0,00% 2,3300 2,3600 2,2600 25.267 58.464,67
19/11/2025 2,3200 -2,11% 2,3700 2,3700 2,3100 12.681 29.573,92
18/11/2025 2,3700 -0,42% 2,3800 2,3800 2,3000 18.325 42.892,90
17/11/2025 2,3800 0,42% 2,3700 2,3900 2,3300 33.700 79.091,40
14/11/2025 2,3700 1,28% 2,3400 2,3700 2,3000 40.548 94.458,63
13/11/2025 2,3400 0,86% 2,3300 2,3400 2,2900 287.644 639.608,45
12/11/2025 2,3200 1,31% 2,3000 2,3200 2,2700 69.438 159.814,23
11/11/2025 2,2900 4,09% 2,2200 2,3000 2,1700 64.609 144.791,00
10/11/2025 2,2000 -0,90% 2,2400 2,2400 2,2000 12.560 27.748,20
07/11/2025 2,2200 -0,45% 2,2400 2,2400 2,2000 18.230 40.276,40
06/11/2025 2,2300 -1,76% 2,2700 2,2700 2,1900 28.373 62.887,86
05/11/2025 2,2700 2,25% 2,2400 2,2700 2,1800 44.494 99.074,97
04/11/2025 2,2200 -1,33% 2,2400 2,2400 2,1800 20.043 44.236,36
03/11/2025 2,2500 -0,88% 2,3000 2,3000 2,2400 26.328 59.274,70
31/10/2025 2,2700 -2,16% 2,3200 2,3200 2,2200 175.895 339.358,23
30/10/2025 2,3200 0,43% 2,3100 2,3400 2,2600 36.219 83.087,62
29/10/2025 2,3100 0,87% 2,2900 2,3200 2,2700 37.205 85.452,82
27/10/2025 2,2900 0,88% 2,2700 2,3000 2,2400 36.740 83.403,36
24/10/2025 2,2700 -0,44% 2,2800 2,2800 2,2300 32.298 72.730,79
23/10/2025 2,2800 0,88% 2,2600 2,2800 2,2400 26.738 60.340,90
22/10/2025 2,2600 5,12% 2,1500 2,2700 2,1500 82.048 180.301,61
21/10/2025 2,1500 -6,93% 2,3100 2,3200 2,1200 125.889 277.941,25
20/10/2025 2,3100 -0,43% 2,3200 2,3300 2,2800 52.283 120.556,22
17/10/2025 2,3200 2,20% 2,3000 2,3200 2,2300 36.160 81.765,90
16/10/2025 2,2700 -1,73% 2,3700 2,3700 2,2200 32.926 74.809,00
15/10/2025 2,3100 -2,12% 2,3800 2,3900 2,3000 37.165 86.362,85
14/10/2025 2,3600 -4,07% 2,4700 2,4900 2,3400 66.525 160.352,46
13/10/2025 2,4600 -1,60% 2,5000 2,5000 2,4200 77.106 190.197,67
10/10/2025 2,5000 1,21% 2,4700 2,5100 2,4200 87.416 215.240,90
09/10/2025 2,4700 3,78% 2,3900 2,4700 2,3800 72.642 175.263,80
08/10/2025 2,3800 5,78% 2,2600 2,3800 2,2200 315.351 712.798,14
07/10/2025 2,2500 6,13% 2,1400 2,2600 2,1100 143.804 313.177,28
06/10/2025 2,1200 -3,20% 2,1700 2,1700 2,1000 50.616 106.711,74
03/10/2025 2,1900 0,00% 2,2000 2,2000 2,1600 10.930 23.819,59
02/10/2025 2,1900 -2,23% 2,2400 2,2500 2,1400 35.370 77.099,90
01/10/2025 2,2400 1,36% 2,2200 2,2600 2,2000 19.805 44.038,02
30/9/2025 2,2100 0,45% 2,1800 2,2200 2,1700 27.660 60.423,30
29/9/2025 2,2000 -0,90% 2,2400 2,2500 2,1900 19.092 42.103,29
26/9/2025 2,2200 0,00% 2,2200 2,2300 2,2000 16.503 36.477,04
25/9/2025 2,2200 -1,33% 2,2600 2,2600 2,1800 21.137 46.833,44
24/9/2025 2,2500 0,45% 2,2400 2,2500 2,2100 19.362 43.050,68
23/9/2025 2,2400 0,00% 2,2300 2,2600 2,2200 33.820 75.537,21
22/9/2025 2,2400 0,45% 2,2100 2,2400 2,1900 94.554 208.859,86
19/9/2025 2,2300 6,70% 2,1100 2,2300 2,0900 168.659 362.561,42
18/9/2025 2,0900 -0,48% 2,1100 2,1100 2,0900 13.608 28.553,34
17/9/2025 2,1000 -0,94% 2,1200 2,1200 2,0700 24.465 51.005,97
16/9/2025 2,1200 -0,93% 2,1300 2,1700 2,0600 102.820 217.989,53
15/9/2025 2,1400 0,47% 2,1500 2,1700 2,0600 66.656 141.223,13
12/9/2025 2,1300 -4,05% 2,2300 2,2300 2,1300 67.833 146.543,50
11/9/2025 2,2200 0,00% 2,2200 2,2200 2,1600 76.254 166.783,11
10/9/2025 2,2200 1,83% 2,1700 2,2200 2,1600 40.620 88.528,30
09/9/2025 2,1800 4,81% 2,1000 2,1800 2,0900 98.889 210.835,78
08/9/2025 2,0800 -6,73% 2,2100 2,2100 2,0000 348.810 744.336,68
05/9/2025 2,2300 0,00% 2,2100 2,2300 2,1700 18.790 41.356,42
04/9/2025 2,2300 -1,76% 2,2800 2,2900 2,1500 95.959 211.681,72
03/9/2025 2,2700 0,00% 2,2800 2,3000 2,2400 28.710 65.033,78
02/9/2025 2,2700 -0,44% 2,2700 2,2900 2,2400 284.676 639.638,75
01/9/2025 2,2800 1,33% 2,2500 2,2900 2,2300 54.327 123.085,24
29/8/2025 2,2500 0,00% 2,2600 2,2700 2,2200 23.050 51.592,60
28/8/2025 2,2500 -1,32% 2,2900 2,2900 2,2300 55.790 125.955,01
27/8/2025 2,2800 0,44% 2,2900 2,3000 2,2400 25.340 57.402,60
26/8/2025 2,2700 -1,30% 2,3000 2,3000 2,2000 33.794 75.634,42
25/8/2025 2,3000 0,00% 2,3100 2,3200 2,2500 55.162 125.989,10
22/8/2025 2,3000 0,44% 2,2800 2,3000 2,2600 52.348 119.607,82
21/8/2025 2,2900 1,78% 2,2600 2,2900 2,2000 50.946 114.420,89
20/8/2025 2,2500 -1,32% 2,2900 2,2900 2,2100 76.695 172.174,03
19/8/2025 2,2800 0,44% 2,3000 2,3000 2,2200 38.081 86.001,82
18/8/2025 2,2700 -1,30% 2,3100 2,3400 2,2500 39.693 90.402,30
14/8/2025 2,3000 0,44% 2,3000 2,3000 2,2600 102.314 233.653,87
13/8/2025 2,2900 0,88% 2,2800 2,3600 2,2500 131.868 301.655,92
12/8/2025 2,2700 1,34% 2,2600 2,3100 2,2300 55.755 126.333,06
11/8/2025 2,2400 1,82% 2,2300 2,2500 2,1900 38.365 85.434,20
08/8/2025 2,2000 0,92% 2,2200 2,2300 2,1600 71.598 156.207,22
07/8/2025 2,1800 3,81% 2,1400 2,1800 2,1200 33.173 71.700,95
06/8/2025 2,1000 -3,23% 2,1300 2,1700 2,0300 48.466 100.583,11
05/8/2025 2,1700 -3,98% 2,2300 2,2300 2,1400 24.715 53.484,10
04/8/2025 2,2600 -1,74% 2,2700 2,2700 2,0600 130.889 284.110,61
01/8/2025 2,3000 -0,86% 2,3200 2,3300 2,2300 52.195 118.775,11
31/7/2025 2,3200 1,75% 2,3100 2,3500 2,2800 58.285 135.779,24
30/7/2025 2,2800 -2,56% 2,3100 2,3500 2,2500 50.330 114.334,73
29/7/2025 2,3400 -0,43% 2,3600 2,3600 2,2900 47.469 110.557,03
28/7/2025 2,3500 0,43% 2,3700 2,3800 2,2900 96.930 225.125,67
25/7/2025 2,3400 0,00% 2,2800 2,3400 2,2600 147.725 341.266,25
24/7/2025 2,3400 2,18% 2,2600 2,3400 2,2400 302.703 682.549,36
23/7/2025 2,2900 3,15% 2,2300 2,2900 2,2300 180.783 407.495,86
22/7/2025 2,2200 1,83% 2,2100 2,2800 2,1700 292.923 650.621,05
21/7/2025 2,1800 6,86% 2,0400 2,1800 2,0400 154.671 322.580,78
18/7/2025 2,0400 2,00% 2,0000 2,0400 1,9800 92.417 185.497,98
17/7/2025 2,0000 0,50% 1,9900 2,0000 1,9800 55.930 111.107,78
16/7/2025 1,9900 1,02% 1,9700 1,9900 1,9500 137.840 272.044,12
15/7/2025 1,9700 0,51% 1,9600 1,9700 1,9500 98.222 192.567,39
14/7/2025 1,9600 0,26% 1,9550 1,9650 1,9300 49.548 96.687,08
11/7/2025 1,9550 0,51% 1,9300 1,9550 1,9250 48.119 93.571,65
10/7/2025 1,9450 0,78% 1,9300 1,9450 1,9000 672.385 1.277.884,17
09/7/2025 1,9300 0,78% 1,9200 1,9300 1,8900 489.130 933.285,99
08/7/2025 1,9150 0,79% 1,9050 1,9150 1,8600 361.144 676.267,66
07/7/2025 1,9000 1,06% 1,8850 1,9050 1,8000 549.695 963.471,53
04/7/2025 1,8800 0,27% 1,8750 1,9000 1,8450 132.023 246.474,15
03/7/2025 1,8750 -0,27% 1,8800 1,8950 1,8450 167.057 311.961,34
02/7/2025 1,8800 5,03% 1,7950 1,8800 1,7800 202.203 366.491,15
01/7/2025 1,7900 1,13% 1,7600 1,7900 1,7400 182.494 322.929,70
30/6/2025 1,7700 3,51% 1,7100 1,7700 1,7000 182.464 317.306,49
27/6/2025 1,7100 0,59% 1,7050 1,7100 1,6700 36.164 61.267,19
26/6/2025 1,7000 0,00% 1,7050 1,7050 1,6800 39.129 66.400,80
25/6/2025 1,7000 2,41% 1,6700 1,7050 1,6600 347.525 531.393,02
24/6/2025 1,6600 1,53% 1,6350 1,6650 1,6200 194.260 318.170,42
23/6/2025 1,6350 0,00% 1,6450 1,6450 1,6300 21.630 35.264,25
20/6/2025 1,6350 0,31% 1,6400 1,6400 1,6100 23.220 37.799,30
19/6/2025 1,6300 0,00% 1,6350 1,6400 1,6100 37.938 61.887,10
18/6/2025 1,6300 -0,61% 1,6300 1,6350 1,6100 30.790 50.060,90
17/6/2025 1,6400 -0,91% 1,6350 1,6400 1,6050 21.640 35.228,90
16/6/2025 1,6550 0,30% 1,6500 1,6550 1,6150 46.779 76.490,29
13/6/2025 1,6500 0,00% 1,6100 1,6500 1,5950 34.860 56.422,28
12/6/2025 1,6500 1,23% 1,6300 1,6500 1,5950 121.096 195.647,13
11/6/2025 1,6300 0,00% 1,6100 1,6300 1,5900 40.333 64.988,42
10/6/2025 1,6300 0,62% 1,6200 1,6350 1,5950 63.802 103.034,73
06/6/2025 1,6200 1,25% 1,6000 1,6200 1,5700 155.348 246.254,80
05/6/2025 1,6000 1,27% 1,5900 1,6000 1,5500 204.688 323.531,40
04/6/2025 1,5800 1,28% 1,5700 1,5900 1,5500 36.376 57.202,49
03/6/2025 1,5600 4,00% 1,4900 1,5800 1,4800 123.210 184.049,61
02/6/2025 1,5000 0,67% 1,4400 1,5000 1,4400 48.349 71.505,47
30/5/2025 1,4900 -0,33% 1,4700 1,4900 1,4300 57.542 84.318,02
29/5/2025 1,4950 -0,99% 1,4900 1,5000 1,4700 39.905 59.394,32
28/5/2025 1,5100 2,72% 1,4750 1,5200 1,4700 79.940 119.352,92
27/5/2025 1,4700 2,08% 1,4600 1,4850 1,4600 36.159 53.086,22
26/5/2025 1,4400 6,27% 1,3550 1,4700 1,3100 86.790 120.715,72
23/5/2025 1,3550 5,86% 1,3400 1,3650 1,3000 253.510 339.435,30
22/5/2025 1,2800 -1,54% 1,2900 1,2900 1,2700 22.040 28.183,95
21/5/2025 1,3000 1,96% 1,2800 1,3000 1,2750 29.995 38.423,75
20/5/2025 1,2750 -1,92% 1,2850 1,2900 1,2400 216.445 271.773,21
19/5/2025 1,3000 1,56% 1,3000 1,3050 1,2450 132.629 169.076,08
16/5/2025 1,2800 4,92% 1,2200 1,2800 1,2200 104.824 131.286,36
15/5/2025 1,2200 2,09% 1,2100 1,2200 1,1950 28.920 34.964,35
14/5/2025 1,1950 2,14% 1,1800 1,1950 1,1600 39.580 46.625,24
13/5/2025 1,1700 0,43% 1,1700 1,1800 1,1500 16.070 18.795,95
12/5/2025 1,1650 0,87% 1,1550 1,1700 1,1450 31.451 36.334,92
09/5/2025 1,1550 -0,43% 1,1600 1,1600 1,1350 20.454 23.465,74
08/5/2025 1,1600 -1,69% 1,1700 1,1800 1,1400 25.614 29.790,67
07/5/2025 1,1800 0,43% 1,1850 1,1850 1,1400 27.570 32.011,38
06/5/2025 1,1750 -0,42% 1,1800 1,1800 1,1500 28.890 33.703,70
05/5/2025 1,1800 0,85% 1,2000 1,2000 1,1650 15.716 18.589,84
02/5/2025 1,1700 -2,09% 1,1850 1,2100 1,1700 125.014 149.781,26
30/4/2025 1,1950 -2,05% 1,2150 1,2200 1,1800 46.515 55.372,01
29/4/2025 1,2200 0,00% 1,2350 1,2350 1,2050 16.608 20.255,19
28/4/2025 1,2200 -0,41% 1,2250 1,2300 1,2100 14.548 17.790,50
25/4/2025 1,2250 0,41% 1,2100 1,2250 1,2050 16.410 19.850,39
24/4/2025 1,2200 -0,81% 1,2400 1,2400 1,2000 28.880 35.038,26
23/4/2025 1,2300 -1,20% 1,2100 1,2400 1,2000 75.363 91.920,25
22/4/2025 1,2450 0,00% 1,2450 1,2500 1,2050 24.625 30.287,19
17/4/2025 1,2450 0,00% 1,2400 1,2450 1,2300 24.503 30.327,01
16/4/2025 1,2450 0,40% 1,2400 1,2450 1,2250 15.850 19.578,85
15/4/2025 1,2400 1,22% 1,2250 1,2400 1,2100 38.514 47.424,91
14/4/2025 1,2250 2,51% 1,1950 1,2300 1,1900 71.600 86.726,97
11/4/2025 1,1950 0,84% 1,1850 1,2000 1,1650 29.043 34.418,53
10/4/2025 1,1850 3,95% 1,1800 1,1900 1,1600 34.851 40.862,00
09/4/2025 1,1400 -2,56% 1,1500 1,1500 1,1100 23.510 27.005,91
08/4/2025 1,1700 2,63% 1,1400 1,1700 1,1350 843.827 1.050.722,58
07/4/2025 1,1400 -1,72% 1,0600 1,1500 1,0600 31.635 35.507,79
04/4/2025 1,1600 -1,69% 1,1600 1,1600 1,1400 17.985 20.660,38
03/4/2025 1,1800 0,00% 1,1600 1,1800 1,1400 18.726 21.719,92
02/4/2025 1,1800 -1,67% 1,1900 1,2000 1,1600 327.730 362.611,70
01/4/2025 1,2000 3,45% 1,1500 1,2000 1,1200 59.790 69.801,65
31/3/2025 1,1600 0,00% 1,1500 1,1600 1,1000 79.765 89.128,43
28/3/2025 1,1600 -0,85% 1,1600 1,1600 1,1400 22.030 25.330,20
27/3/2025 1,1700 -0,85% 1,1600 1,1800 1,1500 31.657 36.847,98
26/3/2025 1,1800 -1,67% 1,2000 1,2000 1,1600 23.730 28.107,80
24/3/2025 1,2000 -1,64% 1,2100 1,2100 1,1800 21.002 25.144,82
21/3/2025 1,2200 1,67% 1,1900 1,2200 1,1800 47.560 57.092,12
20/3/2025 1,2000 0,84% 1,1900 1,2200 1,1700 58.110 69.558,51
19/3/2025 1,1900 0,00% 1,1800 1,2200 1,1800 49.780 59.605,42
18/3/2025 1,1900 5,31% 1,1300 1,1900 1,1300 124.964 145.322,82
17/3/2025 1,1300 0,89% 1,1300 1,1400 1,1200 140.610 155.956,35
14/3/2025 1,1200 -2,61% 1,1400 1,1500 1,1000 110.098 123.969,77
13/3/2025 1,1500 8,49% 1,0800 1,1500 1,0800 189.680 211.229,12
12/3/2025 1,0600 -11,67% 1,1900 1,1900 1,0600 174.928 193.519,45
11/3/2025 1,2000 0,84% 1,1900 1,2100 1,1500 85.657 101.462,20
10/3/2025 1,1900 -4,80% 1,2400 1,2400 1,1500 102.620 120.949,90
07/3/2025 1,2500 0,00% 1,2300 1,2600 1,2300 16.615 20.594,00
06/3/2025 1,2500 -0,79% 1,2600 1,2600 1,2200 27.310 33.882,60
05/3/2025 1,2600 -0,79% 1,2600 1,2700 1,2400 29.090 36.489,00
04/3/2025 1,2700 0,79% 1,2600 1,2700 1,2400 33.770 42.381,51
28/2/2025 1,2600 0,80% 1,2500 1,2700 1,2400 97.195 121.921,79
27/2/2025 1,2500 -0,79% 1,2200 1,2500 1,2100 37.760 46.301,22
26/2/2025 1,2600 0,00% 1,2600 1,2600 1,2200 44.252 54.840,98
25/2/2025 1,2600 0,00% 1,2600 1,2600 1,2200 26.280 32.549,20
24/2/2025 1,2600 -2,33% 1,2700 1,2800 1,2000 187.275 222.390,40
21/2/2025 1,2900 0,00% 1,3000 1,3000 1,2800 18.540 23.749,50
20/2/2025 1,2900 -0,77% 1,2900 1,3000 1,2700 52.700 67.961,30
19/2/2025 1,3000 0,78% 1,2900 1,3000 1,2800 82.087 105.943,91
18/2/2025 1,2900 0,78% 1,2700 1,2900 1,2600 102.090 127.831,44
17/2/2025 1,2800 0,79% 1,2600 1,2800 1,2500 30.660 38.602,17
14/2/2025 1,2700 0,79% 1,2700 1,2700 1,2400 59.800 74.997,74
13/2/2025 1,2600 3,28% 1,2200 1,2600 1,2000 97.050 119.218,61
12/2/2025 1,2200 -0,81% 1,2300 1,2300 1,2000 22.750 27.372,10
11/2/2025 1,2300 1,65% 1,2100 1,2300 1,1800 49.370 59.850,16
10/2/2025 1,2100 1,68% 1,2100 1,2200 1,1700 42.020 50.348,46
07/2/2025 1,1900 -0,83% 1,2000 1,2100 1,1800 21.900 25.867,00
06/2/2025 1,2000 -0,83% 1,2100 1,2100 1,1800 19.175 22.842,50
05/2/2025 1,2100 0,83% 1,1900 1,2100 1,1800 37.980 45.264,31
04/2/2025 1,2000 1,69% 1,1800 1,2000 1,1500 51.030 60.111,70
03/2/2025 1,1800 -4,07% 1,2300 1,2300 1,1200 42.351 49.345,65
31/1/2025 1,2300 1,65% 1,2100 1,2300 1,1900 82.915 100.272,45
30/1/2025 1,2100 0,83% 1,2000 1,2300 1,1800 370.480 401.892,90
29/1/2025 1,2000 0,00% 1,2000 1,2000 1,1700 24.570 29.383,78
28/1/2025 1,2000 0,84% 1,1900 1,2000 1,1700 101.280 120.523,10
27/1/2025 1,1900 0,00% 1,1900 1,2100 1,1500 471.641 535.922,10
24/1/2025 1,1900 4,39% 1,1400 1,1900 1,1200 151.510 168.870,51
23/1/2025 1,1400 3,64% 1,1000 1,1400 1,0900 324.520 314.880,07
22/1/2025 1,1000 4,76% 1,0300 1,1000 1,0300 88.400 94.016,67
21/1/2025 1,0500 -0,94% 1,0400 1,0600 1,0300 18.437 19.283,09
20/1/2025 1,0600 -0,93% 1,0700 1,0700 1,0000 115.989 121.108,56
17/1/2025 1,0700 0,00% 1,0600 1,0700 1,0500 14.050 14.820,85
16/1/2025 1,0700 0,00% 1,0800 1,0900 1,0600 65.845 70.853,29
15/1/2025 1,0700 5,94% 1,0100 1,0700 1,0000 213.146 218.246,82
14/1/2025 1,0100 1,00% 1,0000 1,0100 0,9900 76.140 75.797,11
13/1/2025 1,0000 -12,28% 1,1500 1,1500 0,9250 160.560 158.766,24
10/1/2025 1,1400 -0,87% 1,1600 1,1600 1,1300 6.850 7.824,60
09/1/2025 1,1500 2,68% 1,1300 1,1700 1,1300 33.320 38.055,00
08/1/2025 1,1200 0,00% 1,1200 1,1400 1,0800 26.790 29.625,90
07/1/2025 1,1200 1,82% 1,1100 1,1500 1,1100 20.930 23.490,53
03/1/2025 1,1000 -5,17% 1,1500 1,1500 1,0700 48.855 53.865,46
02/1/2025 1,1600 0,00% 1,1600 1,1900 1,1400 17.720 20.556,90
31/12/2024 1,1600 0,00% 1,1600 1,1600 1,1400 16.740 19.253,83
30/12/2024 1,1600 -1,69% 1,1500 1,1800 1,1400 7.075 8.208,00
27/12/2024 1,1800 -0,84% 1,1800 1,1800 1,1400 16.276 18.978,06
24/12/2024 1,1900 0,00% 1,1700 1,1900 1,1500 18.720 21.984,40
23/12/2024 1,1900 0,00% 1,1700 1,1900 1,1500 18.720 21.984,40
20/12/2024 1,1900 -0,83% 1,1900 1,2000 1,1600 655.491 787.663,39
19/12/2024 1,2000 2,56% 1,1600 1,2000 1,1500 622.990 747.041,15
18/12/2024 1,1700 -1,68% 1,1700 1,2300 1,1700 67.005 80.228,20
17/12/2024 1,1900 0,00% 1,1600 1,2200 1,1500 94.510 112.561,23
16/12/2024 1,1900 0,00% 1,1900 1,2200 1,1700 58.080 69.186,46
13/12/2024 1,1900 -0,83% 1,2000 1,2000 1,1600 35.425 41.817,27
12/12/2024 1,2000 0,00% 1,2000 1,2000 1,1600 67.230 79.718,60
11/12/2024 1,2000 2,56% 1,1700 1,2000 1,1400 65.505 76.791,85
10/12/2024 1,1700 6,36% 1,1400 1,1700 1,1100 204.495 227.109,95
09/12/2024 1,1000 10,00% 0,9900 1,1000 0,9800 261.263 267.482,85
06/12/2024 1,0000 0,00% 1,0000 1,0000 0,9800 16.753 16.619,25
05/12/2024 1,0000 2,04% 0,9800 1,0200 0,9800 36.300 36.228,03
04/12/2024 0,9800 1,55% 0,9700 0,9800 0,9400 17.121 16.507,54
03/12/2024 0,9650 2,66% 0,9350 0,9650 0,9100 26.265 24.469,88
02/12/2024 0,9400 -0,53% 0,9400 0,9450 0,9150 17.593 16.332,86
29/11/2024 0,9450 2,16% 0,9400 0,9450 0,9100 21.720 20.240,88
28/11/2024 0,9250 -2,63% 0,9450 0,9450 0,8850 133.624 121.601,13
27/11/2024 0,9500 -1,04% 0,9550 0,9550 0,9200 17.050 15.995,75
26/11/2024 0,9600 0,00% 0,9600 0,9600 0,9400 21.075 20.122,46
25/11/2024 0,9600 -1,03% 0,9700 0,9700 0,9300 8.200 7.818,25
22/11/2024 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
21/11/2024 0,9700 2,11% 0,9350 0,9700 0,9300 15.750 15.091,50
20/11/2024 0,9500 1,06% 0,9400 0,9550 0,9350 4.650 4.382,26
19/11/2024 0,9400 -2,08% 0,9300 0,9600 0,9150 6.416 5.974,91
18/11/2024 0,9600 1,59% 0,9100 0,9700 0,9100 18.850 17.884,33
15/11/2024 0,9450 3,85% 0,9100 0,9500 0,9000 75.500 68.849,20
14/11/2024 0,9100 -2,15% 0,9300 0,9600 0,8600 347.298 316.068,87
13/11/2024 0,9300 2,76% 0,9100 0,9300 0,9100 1.092.606 969.381,71
12/11/2024 0,9050 1,12% 0,9000 1,1000 0,8950 48.605 47.627,23
11/11/2024 0,8950 -1,65% 0,8900 0,9300 0,8900 9.385 8.552,05
08/11/2024 0,9100 1,68% 0,9000 0,9100 0,8800 5.190 4.710,20
07/11/2024 0,8950 5,29% 0,8450 0,9900 0,8450 657.713 556.358,75
06/11/2024 0,8500 0,00% 0,8500 0,8550 0,8450 11.800 10.030,00
05/11/2024 0,8500 1,80% 0,8450 0,8550 0,8350 52.900 44.599,74
04/11/2024 0,8350 1,21% 0,8300 0,8350 0,8200 51.813 43.240,81
01/11/2024 0,8250 0,61% 0,8250 0,8350 0,8000 75.300 60.817,97
31/10/2024 0,8200 1,23% 0,8150 0,8200 0,8150 42.103 34.423,90
30/10/2024 0,8100 1,25% 0,8000 0,8100 0,7800 45.140 36.305,00
29/10/2024 0,8000 2,56% 0,7750 0,8000 0,7600 7.200 5.736,50
25/10/2024 0,7800 -0,64% 0,8100 0,8100 0,7400 4.147 3.157,78
24/10/2024 0,7850 0,00% 0,7750 0,7900 0,7450 7.400 5.706,75
23/10/2024 0,7850 -1,26% 0,7900 0,8000 0,7400 10.672 8.196,39
22/10/2024 0,7950 -1,85% 0,7900 0,8000 0,7750 3.700 2.915,00
21/10/2024 0,8100 0,00% 0,8100 0,8100 0,8100 ,00
18/10/2024 0,8100 3,85% 0,7950 0,8200 0,7850 34.300 27.541,30
17/10/2024 0,7800 -2,50% 0,7850 0,7850 0,7800 8.920 6.959,70
16/10/2024 0,8000 1,91% 0,7850 0,8000 0,7800 7.600 6.036,00
15/10/2024 0,7850 0,64% 0,7700 0,7950 0,7350 9.910 7.625,91
14/10/2024 0,7800 -2,50% 0,8000 0,8000 0,7700 3.430 2.680,45
10/10/2024 0,8000 1,27% 0,8000 0,8050 0,7950 2.815 2.251,33
09/10/2024 0,7900 -1,25% 0,7900 0,8000 0,7900 2.100 1.660,00
08/10/2024 0,8000 -3,61% 0,8300 0,8300 0,8000 17.019 13.642,50
07/10/2024 0,8300 5,06% 0,8000 0,8400 0,8000 1.000 828,18
04/10/2024 0,7900 -9,20% 0,8000 0,8250 0,7850 2.470 1.955,75
03/10/2024 0,8700 0,00% 0,8700 0,8700 0,8700 ,00
02/10/2024 0,8700 0,58% 0,8500 0,8750 0,8500 1.000 867,60
01/10/2024 0,8650 0,00% 0,8600 0,8650 0,8600 1.000 862,50