Χρηματιστήριο \

CENERGY HOLDINGS S.A.(ΚΑ)
CENER
CENER

CENERGY HOLDINGS S.A.(ΚΑ)

8.9200
-0.0600 -0.6682%
19/06/2025 , 17:25 Πρ. Κλείσιμο 8.9800
Χαμηλό Υψηλό
8,86 9,07
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7,82 10,06
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
19/06/2025 9,07 8,86 8,91 8,92227.7308,98 2.039.672762
18/06/2025 9,27 8,92 9,07 8,98229.0489,18 2.071.3691.005
17/06/2025 9,25 9,09 9,25 9,18173.9529,25 1.592.598566
16/06/2025 9,25 9,11 9,11 9,25213.4309,26 1.959.256759
13/06/2025 9,30 8,99 9,28 9,26236.2749,45 2.181.161946
12/06/2025 9,66 9,33 9,66 9,45208.6839,66 1.969.470830
11/06/2025 9,69 9,53 9,61 9,66232.8389,65 2.238.459689
10/06/2025 9,66 9,36 9,51 9,65193.5389,49 1.845.960871
06/06/2025 9,55 9,46 9,48 9,49109.3389,53 1.038.921468
05/06/2025 9,60 9,42 9,60 9,53143.0139,60 1.359.678576
04/06/2025 9,64 9,42 9,49 9,60357.4409,49 3.420.925902
03/06/2025 9,54 9,36 9,43 9,49148.3969,52 1.401.450722
02/06/2025 9,82 9,44 9,71 9,52172.7429,77 1.673.032775
30/05/2025 9,82 9,70 9,79 9,77195.3819,75 1.907.617908
29/05/2025 9,79 9,60 9,70 9,75270.9409,68 2.629.2711.094
28/05/2025 9,96 9,55 9,96 9,68300.3319,82 2.921.6041.320
27/05/2025 9,88 9,54 9,54 9,82276.4819,50 2.695.6701.136
26/05/2025 9,50 9,14 9,14 9,50199.5939,14 1.874.322672
23/05/2025 9,43 9,02 9,40 9,14217.7499,37 2.011.531957
22/05/2025 9,40 9,15 9,26 9,37176.1599,32 1.635.945711
21/05/2025 9,36 9,20 9,31 9,32156.7629,32 1.454.808542
20/05/2025 9,35 9,15 9,20 9,32235.3069,19 2.174.020735
19/05/2025 9,23 9,00 9,21 9,19163.2639,23 1.489.819529
16/05/2025 9,32 9,10 9,17 9,23133.5279,16 1.228.407488
15/05/2025 9,25 9,09 9,19 9,16138.2979,20 1.266.770612
14/05/2025 9,39 9,20 9,39 9,20126.5349,39 1.170.810626
13/05/2025 9,42 9,14 9,16 9,39155.2049,22 1.436.595656
12/05/2025 9,30 9,02 9,08 9,22197.7288,97 1.814.377976
09/05/2025 9,03 8,80 8,80 8,97155.9728,80 1.399.563600
08/05/2025 9,09 8,80 9,05 8,80129.3599,00 1.160.733582
07/05/2025 9,00 8,89 8,98 9,00126.2598,98 1.128.530491
06/05/2025 9,03 8,82 9,03 8,98107.8099,03 960.425495
05/05/2025 9,05 8,92 8,96 9,03158.8828,96 1.424.814594
02/05/2025 9,00 8,82 8,82 8,96164.8598,74 1.471.850747
30/04/2025 8,86 8,68 8,80 8,74152.9048,78 1.337.036676
29/04/2025 8,88 8,70 8,76 8,78183.6618,81 1.612.495698
28/04/2025 9,06 8,76 9,03 8,81170.5839,02 1.510.450676
25/04/2025 9,02 8,82 8,89 9,02165.4748,89 1.475.846650
24/04/2025 9,22 8,84 8,98 8,89291.1799,00 2.624.8031.114
23/04/2025 9,00 8,59 8,60 9,00291.5128,55 2.566.971908
22/04/2025 8,69 8,40 8,43 8,55162.7978,43 1.384.950690
17/04/2025 8,63 8,42 8,59 8,43146.5468,70 1.252.688610
16/04/2025 8,77 8,30 8,45 8,70195.7718,47 1.682.053921
15/04/2025 8,63 8,35 8,35 8,47214.6088,26 1.827.604908
14/04/2025 8,35 8,18 8,20 8,26251.9088,00 2.078.702948
11/04/2025 8,33 7,94 8,19 8,00183.3318,19 1.487.032960
10/04/2025 8,71 8,15 8,58 8,19285.3307,88 2.424.5161.206
09/04/2025 8,15 7,74 8,03 7,88348.3788,21 2.759.0911.297
08/04/2025 8,38 7,91 7,91 8,21402.8267,82 3.267.0851.647
07/04/2025 8,01 7,52 7,76 7,82636.1048,45 4.960.0982.160
04/04/2025 9,00 8,16 8,88 8,45562.8829,00 4.772.6272.354
03/04/2025 9,27 8,92 9,04 9,00214.2979,21 1.946.859980
02/04/2025 9,30 9,07 9,28 9,21232.6329,21 2.130.323699
01/04/2025 9,33 9,15 9,30 9,21192.7449,30 1.779.337767
31/03/2025 9,47 9,17 9,38 9,30244.0599,58 2.265.1811.015
28/03/2025 9,64 9,32 9,32 9,58535.8829,34 5.108.8201.502
28/03/2025 9,64 9,32 9,32 9,58535.8829,34 5.108.8201.502
27/03/2025 9,40 9,20 9,40 9,34197.4089,40 1.833.816862
26/03/2025 9,55 9,37 9,41 9,40279.9919,38 2.646.7501.052
24/03/2025 9,51 9,29 9,35 9,38167.7369,25 1.577.412676
21/03/2025 9,46 9,25 9,42 9,25554.1719,39 5.173.0541.075
21/03/2025 9,46 9,25 9,42 9,25554.1719,39 5.173.0541.075
20/03/2025 9,52 9,30 9,34 9,39192.0759,30 1.804.648916
19/03/2025 9,45 9,30 9,36 9,30242.5769,42 2.269.0851.053
17/03/2025 9,46 9,24 9,27 9,38190.6839,27 1.788.737729
14/03/2025 9,34 9,22 9,31 9,27267.6949,34 2.477.409852
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
13/03/2025 9,37 9,18 9,30 9,34178.9359,25 1.665.563783
12/03/2025 9,49 9,24 9,34 9,25346.9169,34 3.245.218980
11/03/2025 9,39 9,08 9,30 9,34315.8209,36 2.918.2331.052
10/03/2025 9,44 9,32 9,43 9,36332.1259,44 3.112.346569
07/03/2025 9,44 9,28 9,41 9,44169.8809,39 1.594.476530
06/03/2025 9,49 9,34 9,48 9,39331.0049,40 3.109.7361.028
05/03/2025 9,44 9,00 9,00 9,40429.6438,95 3.984.5661.153
05/03/2025 9,44 9,00 9,00 9,40429.6438,95 3.984.5661.153
04/03/2025 9,14 8,93 8,97 8,95150.6298,97 1.361.952653
28/02/2025 9,09 8,91 8,94 8,97223.6669,00 2.011.494806
27/02/2025 9,05 8,88 9,00 9,00426.9779,03 3.835.0721.153
26/02/2025 9,24 9,01 9,11 9,03197.7909,11 1.806.739847
25/02/2025 9,32 9,11 9,30 9,11463.6959,44 4.293.706884
24/02/2025 9,50 9,32 9,50 9,44198.3969,50 1.868.026658
21/02/2025 9,56 9,42 9,45 9,50122.3049,47 1.159.962461
20/02/2025 9,54 9,41 9,46 9,47114.6749,46 1.089.145512
19/02/2025 9,64 9,46 9,56 9,46132.7209,56 1.265.224529
18/02/2025 9,70 9,46 9,70 9,56293.8429,57 2.814.204600
17/02/2025 9,68 9,40 9,40 9,57306.1449,46 2.925.581722
14/02/2025 9,58 9,46 9,50 9,46132.7339,55 1.261.497435
13/02/2025 9,55 9,28 9,35 9,55239.3099,35 2.261.493879
12/02/2025 9,38 9,26 9,38 9,35215.8589,26 2.007.872577
11/02/2025 9,31 9,16 9,18 9,26221.5559,18 2.048.453679
07/02/2025 9,39 9,22 9,26 9,37498.4309,26 4.658.337875
06/02/2025 9,34 9,19 9,25 9,26312.5529,25 2.898.854924
05/02/2025 9,40 9,15 9,21 9,25174.1379,21 1.605.982621
04/02/2025 9,31 9,17 9,26 9,21194.6049,16 1.795.442886
03/02/2025 9,40 9,14 9,40 9,16316.3959,51 2.924.1231.113
31/01/2025 9,65 9,51 9,53 9,51444.6589,60 4.271.195631
30/01/2025 9,68 9,36 9,42 9,60321.8189,39 3.044.8641.007
29/01/2025 9,62 9,39 9,58 9,39361.2419,58 3.412.6281.301
28/01/2025 9,75 9,58 9,61 9,58225.4559,61 2.175.348875
27/01/2025 9,89 9,61 9,89 9,61292.6549,89 2.830.6331.076
24/01/2025 9,89 9,72 9,80 9,89171.2999,80 1.681.497731
23/01/2025 9,80 9,66 9,75 9,80256.2519,75 2.497.751593
22/01/2025 9,79 9,57 9,58 9,75214.6919,58 2.086.473873
21/01/2025 9,71 9,50 9,70 9,58293.9839,72 2.816.7471.065
20/01/2025 9,80 9,61 9,66 9,72271.8449,70 2.639.228665
17/01/2025 9,80 9,66 9,69 9,70229.8799,69 2.232.838663
16/01/2025 9,95 9,69 9,83 9,69150.5759,93 1.473.343706
15/01/2025 9,95 9,67 9,70 9,93291.3379,81 2.856.584993
14/01/2025 9,92 9,69 9,87 9,81326.0269,91 3.197.5771.161
13/01/2025 10,00 9,71 10,00 9,91222.67310,04 2.194.717809
10/01/2025 10,08 9,96 10,00 10,04381.46610,00 3.816.2841.028
09/01/2025 10,04 9,90 9,95 10,00278.4179,95 2.779.866867
08/01/2025 9,95 9,76 9,83 9,95293.2079,83 2.904.242921
07/01/2025 9,86 9,48 9,64 9,83271.6639,55 2.625.9291.064
03/01/2025 9,58 9,33 9,47 9,55174.0489,45 1.652.840793
02/01/2025 9,50 9,30 9,40 9,45156.4519,44 1.468.989573
30/12/2024 9,39 9,21 9,25 9,39112.9299,25 1.052.273409
27/12/2024 9,37 9,16 9,31 9,25169.3269,30 1.568.831529
23/12/2024 9,30 9,11 9,11 9,30252.0129,11 2.322.249575
20/12/2024 9,22 9,04 9,07 9,11727.9889,12 6.639.823671
19/12/2024 9,22 9,05 9,07 9,12139.1289,25 1.268.880484
18/12/2024 9,31 9,14 9,24 9,25126.0599,23 1.164.865472
17/12/2024 9,36 9,15 9,32 9,23142.3079,32 1.315.036560
16/12/2024 9,42 9,18 9,42 9,32119.9119,32 1.108.277485
13/12/2024 9,32 9,10 9,24 9,32149.6659,17 1.375.552525
12/12/2024 9,18 9,02 9,09 9,17189.1939,08 1.717.209518
11/12/2024 9,15 9,00 9,11 9,08176.4259,08 1.600.647486
10/12/2024 9,08 8,93 8,93 9,08149.0889,00 1.342.530572
09/12/2024 9,16 8,99 9,08 9,00141.4529,17 1.282.129569
06/12/2024 9,25 9,04 9,15 9,17138.1129,15 1.261.027463
05/12/2024 9,15 9,03 9,09 9,15204.3969,09 1.857.294591
04/12/2024 9,09 8,78 8,90 9,09231.8058,85 2.072.141661
03/12/2024 9,01 8,81 8,89 8,85145.4238,89 1.293.741606
02/12/2024 9,02 8,61 8,70 8,89299.8458,70 2.667.484905
29/11/2024 8,75 8,56 8,60 8,70177.7868,68 1.544.054636
28/11/2024 8,76 8,53 8,60 8,68145.3348,60 1.259.154500
27/11/2024 8,65 8,40 8,52 8,60177.4588,44 1.510.459721
26/11/2024 8,70 8,44 8,57 8,44170.7528,60 1.460.477644
25/11/2024 8,61 8,35 8,40 8,60271.9278,40 2.316.433856
22/11/2024 8,44 8,23 8,30 8,40194.1558,24 1.618.917712
21/11/2024 8,58 8,16 8,34 8,24401.6178,42 3.349.6461.469
20/11/2024 8,42 8,18 8,20 8,42332.1868,15 2.760.3681.211
19/11/2024 8,55 8,05 8,44 8,15359.2198,34 2.957.4701.333
18/11/2024 8,53 8,30 8,50 8,34248.4908,50 2.078.9011.061
15/11/2024 8,75 8,50 8,68 8,50173.5348,74 1.491.454657
14/11/2024 8,75 8,63 8,75 8,74175.0718,65 1.523.665553
13/11/2024 8,69 8,59 8,64 8,65140.7708,68 1.216.048546
12/11/2024 8,85 8,63 8,83 8,68165.3788,83 1.438.926684
11/11/2024 8,87 8,69 8,69 8,83186.7958,62 1.647.272658
08/11/2024 8,72 8,50 8,53 8,62189.5608,50 1.631.411774
07/11/2024 8,83 8,50 8,75 8,50285.7508,70 2.451.8191.109
06/11/2024 8,97 8,70 8,94 8,70260.9198,71 2.317.055934
05/11/2024 8,87 8,71 8,80 8,71138.6888,77 1.214.530524
04/11/2024 8,97 8,74 8,95 8,77131.1218,96 1.157.385487
01/11/2024 8,96 8,70 8,70 8,96234.2368,70 2.073.562943
31/10/2024 8,78 8,56 8,56 8,70233.9128,57 2.028.856765
30/10/2024 8,79 8,50 8,77 8,57369.5548,77 3.197.4831.292
29/10/2024 8,77 8,60 8,62 8,77235.6548,55 2.044.648770
25/10/2024 8,93 8,40 8,88 8,55932.8008,88 8.185.9441.678
24/10/2024 8,88 8,59 8,62 8,88199.6988,62 1.744.107835
23/10/2024 8,82 8,62 8,69 8,62355.7228,62 3.101.8121.268
22/10/2024 8,94 8,62 8,94 8,62888.7348,90 7.823.4772.107
21/10/2024 9,06 8,89 9,00 8,90442.7688,99 3.958.5771.084
18/10/2024 9,10 8,98 9,00 8,99878.6578,97 7.915.9191.750
17/10/2024 9,10 8,91 9,00 8,97644.0839,00 5.780.5451.922
16/10/2024 9,08 8,83 9,08 9,00811.4039,12 7.274.1892.040
15/10/2024 9,16 9,00 9,00 9,12394.5769,10 3.593.3991.299
14/10/2024 9,47 9,00 9,46 9,10328.7909,36 3.009.5151.118
11/10/2024 9,52 9,20 9,21 9,36301.2049,21 2.824.090980
10/10/2024 9,49 9,15 9,48 9,21387.9119,50 3.600.2051.574
09/10/2024 9,66 9,46 9,55 9,50326.3539,55 3.113.8921.155
08/10/2024 9,73 9,55 9,69 9,55334.8299,75 3.211.853694
07/10/2024 9,87 9,64 9,79 9,75218.0349,86 2.117.907529
04/10/2024 9,86 9,49 9,62 9,86176.8589,59 1.714.171560
03/10/2024 9,80 9,40 9,80 9,59164.2199,79 1.577.209567
02/10/2024 9,99 9,62 9,99 9,79107.8029,99 1.056.761363
01/10/2024 10,10 9,82 10,00 9,99139.19210,00 1.395.780482
30/09/2024 10,16 9,97 10,10 10,00156.97410,06 1.586.467471
27/09/2024 10,08 10,00 10,02 10,06130.05910,02 1.304.273342
26/09/2024 10,06 9,91 9,97 10,02196.0489,99 1.959.160415
25/09/2024 9,99 9,82 9,82 9,99126.9279,92 1.262.410339
24/09/2024 9,97 9,72 9,72 9,92140.4389,77 1.390.483363
23/09/2024 9,93 9,65 9,93 9,7791.0609,90 887.067316
20/09/2024 10,06 9,80 10,02 9,90223.2119,94 2.229.873661
19/09/2024 10,04 9,77 9,89 9,94196.1959,89 1.946.529592
18/09/2024 9,90 9,77 9,82 9,89122.0409,83 1.199.918430
17/09/2024 9,83 9,59 9,63 9,83153.4369,63 1.492.285518
16/09/2024 9,63 9,36 9,50 9,63141.8839,56 1.353.705417
13/09/2024 9,59 9,35 9,40 9,56163.0619,39 1.548.054638
12/09/2024 9,47 9,35 9,41 9,39138.4119,40 1.300.893343
11/09/2024 9,63 9,40 9,63 9,40127.6619,59 1.211.359444
10/09/2024 9,62 9,51 9,60 9,59107.5259,60 1.027.985268
09/09/2024 9,64 9,47 9,56 9,60128.0979,56 1.224.859403
06/09/2024 9,65 9,55 9,65 9,56154.8169,70 1.482.173403
05/09/2024 9,74 9,55 9,70 9,70116.1579,70 1.121.548333
04/09/2024 9,70 9,54 9,60 9,70100.3519,62 962.697306
03/09/2024 9,84 9,62 9,78 9,62102.1359,78 991.130325
02/09/2024 9,82 9,57 9,57 9,78105.8109,70 1.034.125293
30/08/2024 9,82 9,63 9,70 9,70134.2329,70 1.310.901377
29/08/2024 9,86 9,65 9,76 9,70167.5499,76 1.634.328756
28/08/2024 9,90 9,53 9,60 9,76253.6029,61 2.479.142905
27/08/2024 9,97 9,57 9,90 9,61182.9079,94 1.797.090706
26/08/2024 10,00 9,88 9,90 9,94111.7689,92 1.110.423310
23/08/2024 9,97 9,87 9,97 9,92107.9869,93 1.068.724338
22/08/2024 10,10 9,84 10,10 9,93107.56010,06 1.065.384373
21/08/2024 10,18 9,94 10,12 10,06115.64110,06 1.165.513400
20/08/2024 10,06 9,77 9,80 10,06143.3689,80 1.424.563498
19/08/2024 9,88 9,75 9,88 9,80115.0899,81 1.128.166340
16/08/2024 10,00 9,60 9,88 9,81177.8579,88 1.761.209529
14/08/2024 9,94 9,60 9,68 9,88207.8479,68 2.035.699442
13/08/2024 9,68 9,46 9,47 9,68188.7729,47 1.809.477489
12/08/2024 9,73 9,47 9,55 9,47102.1169,52 977.730324
09/08/2024 9,65 9,45 9,50 9,5286.8089,50 827.076324
08/08/2024 9,56 9,26 9,40 9,50121.1129,50 1.144.963420
07/08/2024 9,57 9,28 9,28 9,50127.2889,20 1.203.765500
06/08/2024 9,34 9,00 9,06 9,20147.4169,06 1.351.605736
05/08/2024 9,35 8,56 9,34 9,06372.3819,45 3.320.9891.382
02/08/2024 9,88 9,45 9,86 9,45153.1749,93 1.472.403765
01/08/2024 9,93 9,51 9,51 9,93134.4249,66 1.300.281367
31/07/2024 9,66 9,52 9,66 9,66119.0979,64 1.139.898434
30/07/2024 9,69 9,52 9,66 9,6492.3469,60 888.355281
29/07/2024 9,69 9,47 9,66 9,6092.8399,53 889.192225
26/07/2024 9,70 9,50 9,67 9,5397.5209,62 932.582262
25/07/2024 9,69 9,47 9,53 9,62211.4839,60 2.020.017467
24/07/2024 9,74 9,54 9,65 9,60239.2209,67 2.299.473381
23/07/2024 9,71 9,62 9,70 9,6795.9319,70 927.996235
22/07/2024 9,70 9,58 9,66 9,70105.9209,61 1.021.093284
19/07/2024 9,85 9,59 9,70 9,61112.9679,77 1.091.367370
18/07/2024 9,85 9,68 9,80 9,77149.8799,80 1.466.813461
17/07/2024 9,93 9,80 9,90 9,80104.5959,89 1.029.229252
16/07/2024 9,95 9,83 9,95 9,89107.1839,90 1.059.326351
15/07/2024 9,95 9,87 9,87 9,9087.8309,94 870.996309
12/07/2024 9,95 9,82 9,87 9,9480.3549,85 794.823312
11/07/2024 9,85 9,73 9,77 9,85118.0829,77 1.156.755343
10/07/2024 9,93 9,77 9,86 9,77112.2449,81 1.108.719280
09/07/2024 9,91 9,73 9,80 9,81150.2759,80 1.474.276470
08/07/2024 9,98 9,59 9,98 9,80137.8929,96 1.346.699588
05/07/2024 10,00 9,85 9,85 9,96110.5239,85 1.099.358360
04/07/2024 9,93 9,77 9,90 9,85102.9929,90 1.015.747315
03/07/2024 9,91 9,63 9,80 9,90197.8859,80 1.943.329490
02/07/2024 9,89 9,64 9,66 9,80159.4609,84 1.555.161407
01/07/2024 9,84 9,54 9,59 9,84167.4759,59 1.615.550491
28/06/2024 9,79 9,49 9,79 9,59114.3629,79 1.100.517409
27/06/2024 9,83 9,65 9,70 9,79136.1089,70 1.330.390483
26/06/2024 9,73 9,53 9,62 9,70190.6659,72 1.841.229583
25/06/2024 9,72 9,31 9,42 9,72199.3279,42 1.898.639681
21/06/2024 9,42 9,10 9,25 9,42150.9229,21 1.397.622478
20/06/2024 9,40 9,06 9,23 9,21117.9739,24 1.092.583427
19/06/2024 9,35 9,00 9,17 9,24181.4999,20 1.667.069518
18/06/2024 9,20 8,95 9,03 9,2097.0938,97 875.823424
17/06/2024 8,99 8,73 8,91 8,97129.0778,91 1.140.490492
14/06/2024 9,09 8,76 9,04 8,91176.4089,05 1.567.233754
13/06/2024 9,29 9,05 9,25 9,05101.6639,22 931.087382
12/06/2024 9,59 9,22 9,53 9,22149.3029,45 1.409.943543
11/06/2024 9,49 9,19 9,23 9,45173.1199,20 1.622.985460
10/06/2024 9,29 9,11 9,29 9,2097.5999,29 896.812301
07/06/2024 9,29 9,02 9,02 9,29137.0259,16 1.256.854462
06/06/2024 9,17 9,02 9,02 9,16312.6279,02 2.852.937550
05/06/2024 9,10 8,97 9,04 9,02122.0749,04 1.100.811396
04/06/2024 9,04 8,83 9,00 9,04146.4129,00 1.311.878540
03/06/2024 9,03 8,81 8,84 9,00202.9339,00 1.810.055507
31/05/2024 9,01 8,70 8,70 9,00220.4618,67 1.974.984931
30/05/2024 8,74 8,55 8,59 8,67146.7728,48 1.268.681474
29/05/2024 8,60 8,33 8,46 8,48180.6488,46 1.533.428826
28/05/2024 8,60 8,37 8,48 8,46159.5388,43 1.349.940638
27/05/2024 8,86 8,40 8,83 8,43173.7108,81 1.512.921596
24/05/2024 8,93 8,67 8,93 8,81113.4759,00 999.948458
23/05/2024 9,00 8,63 8,72 9,00146.7708,65 1.289.570561
22/05/2024 8,93 8,50 8,80 8,65238.1128,82 2.091.0241.038
21/05/2024 8,82 8,46 8,46 8,82196.3198,54 1.703.947610
20/05/2024 8,86 8,20 8,73 8,54182.2028,73 1.568.651780
17/05/2024 8,79 8,49 8,79 8,73133.6518,73 1.154.768416
16/05/2024 8,79 8,66 8,66 8,73134.3378,70 1.173.721379
15/05/2024 8,70 8,36 8,40 8,70275.9118,40 2.347.471681
14/05/2024 8,40 8,24 8,25 8,40205.3518,26 1.711.099467
13/05/2024 8,33 8,20 8,25 8,26206.1548,25 1.701.883625
09/05/2024 8,40 8,23 8,38 8,40205.7588,35 1.717.322638
08/05/2024 8,45 8,26 8,30 8,35245.3768,00 2.048.754921
02/05/2024 8,00 7,86 7,90 8,00227.3667,94 1.813.040377
30/04/2024 7,96 7,79 7,81 7,94250.7847,85 1.971.698614
29/04/2024 7,86 7,52 7,57 7,85243.9547,57 1.869.096488
26/04/2024 7,58 7,46 7,52 7,57169.5707,52 1.271.590411
25/04/2024 7,52 7,40 7,50 7,52154.8047,57 1.158.777453
24/04/2024 7,57 7,41 7,48 7,57263.1617,44 1.969.659919
23/04/2024 7,50 7,38 7,44 7,44166.2457,41 1.234.978483
22/04/2024 7,41 7,30 7,30 7,41160.4057,30 1.182.100426
19/04/2024 7,40 6,89 6,90 7,30255.8196,94 1.832.157702
18/04/2024 7,00 6,90 6,97 6,94125.5876,98 874.014333
17/04/2024 7,07 6,84 6,84 6,98142.1116,84 988.982584
16/04/2024 7,05 6,80 6,93 6,84192.5497,04 1.326.152588
15/04/2024 7,04 6,82 6,93 7,04178.9937,05 1.238.813678
12/04/2024 7,33 7,05 7,31 7,05135.6957,26 982.367449
11/04/2024 7,35 7,24 7,33 7,2695.8987,38 699.603283
10/04/2024 7,40 7,25 7,36 7,38132.4177,37 971.009326
09/04/2024 7,40 7,32 7,32 7,37108.8677,37 800.419340
08/04/2024 7,38 7,23 7,29 7,37116.4797,27 849.865351
05/04/2024 7,27 7,05 7,13 7,27187.3437,15 1.339.569570
04/04/2024 7,17 7,07 7,07 7,15136.6217,11 974.419377
03/04/2024 7,17 7,07 7,09 7,11189.7417,10 1.353.972541
02/04/2024 7,22 7,07 7,18 7,10215.6687,15 1.538.589530
28/03/2024 7,26 7,13 7,13 7,15160.7687,13 1.156.846434
27/03/2024 7,16 7,07 7,10 7,13149.2717,10 1.061.497267
26/03/2024 7,12 7,00 7,03 7,10132.3907,03 939.574313
22/03/2024 7,17 7,03 7,12 7,03109.6487,11 778.872309
21/03/2024 7,24 7,08 7,08 7,1198.6137,10 704.475273
20/03/2024 7,17 7,07 7,07 7,10116.3867,17 829.295329
19/03/2024 7,39 7,17 7,39 7,1795.3127,39 687.978349
15/03/2024 7,39 7,11 7,12 7,39159.5247,17 1.154.307421
14/03/2024 7,30 7,15 7,30 7,17105.1987,27 756.071387
13/03/2024 7,30 7,15 7,22 7,27165.4127,15 1.194.717416
12/03/2024 7,20 6,86 7,04 7,15153.2287,01 1.073.469569
11/03/2024 7,24 6,97 7,20 7,01156.6367,20 1.115.523509
08/03/2024 7,56 7,20 7,56 7,20178.4967,49 1.302.585564
06/03/2024 7,60 7,38 7,52 7,53269.4597,60 2.017.545774
05/03/2024 7,60 7,23 7,30 7,60239.4717,40 1.757.837604
04/03/2024 7,42 7,34 7,42 7,40130.5627,39 963.798346
01/03/2024 7,40 7,23 7,25 7,39183.4657,19 1.346.368620
29/02/2024 7,19 6,95 6,95 7,19176.8336,99 1.252.561549
28/02/2024 7,04 6,71 6,75 6,99214.2076,73 1.465.041663
27/02/2024 6,82 6,73 6,81 6,73165.6886,84 1.122.429639
26/02/2024 6,91 6,81 6,90 6,84109.1696,91 746.835373
23/02/2024 6,94 6,84 6,94 6,91157.0036,94 1.082.788551
22/02/2024 7,07 6,90 6,97 6,94165.8037,00 1.153.388592
21/02/2024 7,10 6,96 7,10 7,00168.0337,09 1.177.407546
20/02/2024 7,20 7,03 7,20 7,09152.2317,16 1.077.797465
19/02/2024 7,17 7,02 7,10 7,16136.9317,17 967.263483
16/02/2024 7,20 7,03 7,10 7,17116.8977,10 835.467342
14/02/2024 7,10 6,95 7,03 7,10166.6137,05 1.167.775546
13/02/2024 7,26 7,03 7,25 7,05153.9787,25 1.105.122627
12/02/2024 7,36 7,19 7,36 7,25119.4497,34 863.106325
09/02/2024 7,34 7,28 7,33 7,34151.1377,30 1.103.660316
07/02/2024 7,39 7,15 7,28 7,25183.6577,35 1.331.201447
06/02/2024 7,36 7,31 7,33 7,35114.3447,33 839.120368
05/02/2024 7,40 7,25 7,35 7,33163.2367,35 1.197.274519
02/02/2024 7,42 7,30 7,31 7,35301.9367,26 2.169.637469
01/02/2024 7,28 7,17 7,25 7,26148.8787,29 1.073.866500
31/01/2024 7,33 7,24 7,25 7,29127.1557,25 926.743368
30/01/2024 7,36 7,23 7,32 7,25151.8147,32 1.102.185485
29/01/2024 7,44 7,29 7,43 7,32105.3647,43 772.963290
26/01/2024 7,44 7,30 7,35 7,43115.0337,38 850.347388
25/01/2024 7,47 7,28 7,42 7,38106.0467,42 780.534302
24/01/2024 7,44 7,29 7,34 7,42105.6347,31 776.143308
23/01/2024 7,44 7,16 7,23 7,31203.3327,18 1.485.807589
22/01/2024 7,27 7,15 7,22 7,18129.9417,22 937.564409
19/01/2024 7,34 7,22 7,28 7,22113.2247,28 820.938455
18/01/2024 7,35 7,23 7,35 7,28135.7257,37 985.919415
16/01/2024 7,49 7,33 7,42 7,40152.9267,53 1.132.255410
15/01/2024 7,56 7,49 7,50 7,5392.7037,46 697.494291
12/01/2024 7,55 7,36 7,50 7,46138.0267,48 1.025.081491
11/01/2024 7,65 7,45 7,53 7,48427.4827,53 3.219.859595
10/01/2024 7,53 7,18 7,31 7,53261.1337,26 1.919.777767
09/01/2024 7,32 7,11 7,14 7,26195.6137,12 1.412.107618
08/01/2024 7,12 6,95 7,00 7,12147.9167,03 1.036.556407
05/01/2024 7,08 6,89 7,08 7,03176.7417,05 1.235.524606
04/01/2024 7,10 7,04 7,08 7,0588.2117,10 623.713310
03/01/2024 7,18 7,03 7,18 7,1069.0417,17 488.474257
02/01/2024 7,20 7,05 7,20 7,17106.9247,16 764.393280