Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε
ΓΕΚΤΕΡΝΑ
ΓΕΚΤΕΡΝΑ

ΓΕΚ ΤΕΡΝΑ Α.Ε

22.5600
-0.2600 -1.1394%
30/09/2025 , 13:24 Πρ. Κλείσιμο 22.8200
Χαμηλό Υψηλό
22,54 22,92
Χαμ. 52 εβδ. Υψ. 52 εβδ.
17,03 23,40
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
29/09/2025 23,06 22,40 22,50 22,82134.67622,52 3.057.655923
26/09/2025 22,62 22,06 22,30 22,5258.94922,30 1.315.559548
25/09/2025 22,96 22,28 22,96 22,3075.11422,86 1.695.908685
24/09/2025 22,96 22,80 22,88 22,8657.78422,86 1.322.164466
23/09/2025 23,12 22,78 23,06 22,86141.35822,88 3.245.006759
22/09/2025 23,08 22,88 23,08 22,8865.45923,08 1.501.196542
19/09/2025 23,08 22,84 22,96 23,08275.19722,88 6.332.649874
18/09/2025 23,10 22,78 23,04 22,88119.69622,92 2.742.198661
17/09/2025 23,08 22,78 22,96 22,92154.22222,96 3.535.169858
16/09/2025 23,08 22,90 23,00 22,96284.75823,02 6.549.5181.027
15/09/2025 23,02 22,78 22,94 23,02124.21222,86 2.850.166659
12/09/2025 22,90 22,68 22,84 22,86141.48122,68 3.227.587823
11/09/2025 22,80 22,40 22,48 22,68115.70222,46 2.621.238748
10/09/2025 22,80 22,20 22,36 22,46286.22422,06 6.434.7801.426
09/09/2025 22,20 21,90 22,20 22,06106.57122,06 2.344.823746
08/09/2025 22,20 21,80 21,96 22,06111.51821,96 2.453.843934
05/09/2025 22,20 21,66 22,14 21,9675.34922,14 1.653.375630
04/09/2025 22,36 21,96 22,36 22,1495.71522,20 2.123.220588
03/09/2025 22,22 21,76 21,98 22,2081.81221,98 1.805.407675
02/09/2025 22,34 21,80 22,20 21,98206.15222,20 4.554.6841.328
01/09/2025 22,52 21,98 22,40 22,2071.08122,40 1.581.787763
29/08/2025 22,78 22,34 22,78 22,4074.32822,38 1.672.285652
28/08/2025 23,04 22,20 22,84 22,38128.81722,84 2.893.8021.214
27/08/2025 23,12 22,80 23,02 22,8494.04323,02 2.156.621728
26/08/2025 23,40 22,98 23,40 23,02357.85423,40 8.273.4991.256
25/08/2025 23,44 23,16 23,22 23,40165.34223,12 3.858.309917
22/08/2025 23,40 22,90 22,90 23,12264.81722,90 6.136.0111.107
21/08/2025 23,52 22,90 23,20 22,90344.73123,10 8.002.7071.361
20/08/2025 23,20 22,32 22,36 23,10178.42622,36 4.090.2221.049
19/08/2025 22,68 22,36 22,56 22,36116.01222,56 2.605.557901
18/08/2025 23,00 22,50 23,00 22,56133.72723,00 3.030.5431.075
14/08/2025 23,04 22,80 22,94 23,0089.07322,94 2.045.905662
13/08/2025 22,94 22,46 22,52 22,94139.22422,52 3.169.2171.139
12/08/2025 22,90 22,50 22,74 22,52120.34522,70 2.722.894893
11/08/2025 22,80 22,52 22,80 22,70119.71722,62 2.710.693810
08/08/2025 22,80 22,40 22,62 22,62189.56422,60 4.283.202807
07/08/2025 22,74 22,16 22,24 22,60188.24222,14 4.231.4051.283
06/08/2025 22,44 22,00 22,12 22,14226.58722,04 5.039.3811.266
05/08/2025 22,06 21,56 21,56 22,04198.76521,54 4.350.8341.056
04/08/2025 21,60 21,16 21,16 21,54107.68521,06 2.312.317822
01/08/2025 21,82 21,04 21,66 21,06120.62221,66 2.575.978893
31/07/2025 21,92 21,40 21,40 21,66193.11021,40 4.199.9661.071
30/07/2025 21,46 20,80 20,80 21,40246.41520,80 5.239.4191.221
29/07/2025 20,86 20,56 20,78 20,8080.79520,72 1.673.674552
28/07/2025 21,08 20,40 20,94 20,7268.93820,76 1.430.026557
25/07/2025 21,14 20,72 21,14 20,7678.75320,96 1.646.563598
24/07/2025 21,40 20,88 21,28 20,96131.61521,20 2.782.657699
23/07/2025 21,22 21,00 21,20 21,20143.54421,10 3.032.755865
22/07/2025 21,34 20,90 21,30 21,10205.83921,28 4.348.6661.068
21/07/2025 21,60 21,20 21,60 21,28152.87021,52 3.262.470691
18/07/2025 21,66 21,40 21,50 21,52300.41721,50 6.470.0071.448
17/07/2025 21,64 21,00 21,00 21,50365.19521,08 7.799.4091.826
16/07/2025 21,34 20,88 21,08 21,08156.44120,94 3.291.6491.034
15/07/2025 21,14 20,94 20,98 20,94115.12920,90 2.422.051784
14/07/2025 21,00 20,62 21,00 20,90151.16721,00 3.145.084996
11/07/2025 21,12 20,90 20,92 21,00218.63720,92 4.591.0081.229
10/07/2025 21,00 20,54 20,70 20,92284.54120,62 5.906.8201.084
09/07/2025 20,80 20,38 20,56 20,62292.32920,44 6.011.900928
08/07/2025 20,82 20,12 20,38 20,44337.52420,38 6.906.6401.409
07/07/2025 20,38 19,90 20,00 20,38153.53220,10 3.100.867914
04/07/2025 20,28 19,96 20,14 20,10107.69120,14 2.164.807766
03/07/2025 20,28 19,90 20,28 20,14128.93920,14 2.583.143803
02/07/2025 20,16 19,95 20,00 20,1495.84420,00 1.919.846689
01/07/2025 20,08 19,87 19,95 20,00156.67820,04 3.131.380906
30/06/2025 20,34 20,00 20,00 20,04122.74720,08 2.467.342791
27/06/2025 20,38 19,71 19,76 20,08286.81519,76 5.758.2281.605
26/06/2025 19,91 19,44 19,50 19,76186.58719,53 3.684.0261.028
25/06/2025 19,55 19,16 19,50 19,53488.89719,50 9.533.454874
24/06/2025 19,72 19,49 19,54 19,50234.93719,28 4.598.4511.255
23/06/2025 19,28 19,06 19,06 19,2891.46919,14 1.754.909679
20/06/2025 19,43 19,04 19,22 19,14503.54619,20 9.649.0911.307
19/06/2025 19,56 19,10 19,40 19,20149.77619,45 2.894.529881
18/06/2025 19,75 19,30 19,70 19,45161.91819,70 3.159.1821.040
17/06/2025 19,93 19,70 19,80 19,70263.74319,94 5.208.267766
16/06/2025 20,04 19,60 19,68 19,94343.45619,79 6.841.7531.512
13/06/2025 19,83 19,37 19,60 19,79354.92419,87 6.950.2401.391
12/06/2025 20,06 19,79 19,90 19,87221.51619,90 4.404.2061.448
11/06/2025 19,97 19,52 19,68 19,90278.46619,56 5.502.8211.762
10/06/2025 19,67 19,40 19,45 19,56281.15319,39 5.486.7691.593
06/06/2025 19,50 19,28 19,50 19,39194.66819,35 3.773.0351.438
05/06/2025 19,56 19,25 19,43 19,35409.10019,15 7.924.5541.820
04/06/2025 19,68 19,00 19,30 19,155.878.00219,29 111.851.4052.479
03/06/2025 19,29 19,01 19,20 19,29242.38119,09 4.638.3031.036
02/06/2025 19,26 18,90 19,26 19,09195.03319,17 3.715.8761.315
30/05/2025 19,58 19,11 19,58 19,17538.35419,49 10.397.6551.660
29/05/2025 19,72 19,36 19,72 19,49144.12519,60 2.817.919992
28/05/2025 19,70 19,34 19,34 19,60443.80119,34 8.695.4472.279
27/05/2025 19,46 19,28 19,46 19,34203.23819,25 3.930.7921.200
26/05/2025 19,38 19,13 19,38 19,25135.68419,00 2.607.812728
23/05/2025 19,56 18,90 19,40 19,00186.55619,43 3.582.9491.178
22/05/2025 19,50 19,26 19,40 19,43163.83419,40 3.176.411993
21/05/2025 19,49 19,25 19,49 19,40157.32719,36 3.045.614980
20/05/2025 19,52 19,23 19,30 19,36283.07219,30 5.471.953996
19/05/2025 19,54 19,02 19,03 19,30263.51419,03 5.088.7791.609
16/05/2025 19,29 18,92 19,10 19,03140.60419,00 2.676.117934
15/05/2025 19,25 18,88 19,25 19,00105.37519,25 2.006.512877
14/05/2025 19,25 18,80 18,92 19,25251.36218,92 4.762.5831.437
13/05/2025 19,13 18,80 19,07 18,92190.56318,95 3.617.1211.170
12/05/2025 19,28 18,80 19,09 18,95246.33118,89 4.676.5161.789
09/05/2025 19,06 18,76 18,95 18,89314.87018,90 5.955.3651.974
08/05/2025 18,95 18,39 18,46 18,90404.68518,30 7.566.1941.983
07/05/2025 18,46 18,23 18,44 18,30144.63518,28 2.651.179754
06/05/2025 18,49 18,24 18,45 18,2858.51318,34 1.072.075542
05/05/2025 18,44 18,23 18,28 18,34104.26018,28 1.910.626643
02/05/2025 18,44 18,21 18,28 18,28113.95518,28 2.086.263747
30/04/2025 18,58 18,14 18,55 18,28153.56418,50 2.817.554947
29/04/2025 18,61 18,46 18,60 18,50115.24818,54 2.135.769692
28/04/2025 18,67 18,47 18,67 18,54114.91418,57 2.129.828624
25/04/2025 18,64 18,37 18,50 18,57100.62218,49 1.861.950576
24/04/2025 18,59 18,40 18,50 18,49105.30218,65 1.948.582682
23/04/2025 18,80 18,52 18,80 18,65160.42118,55 2.986.067859
22/04/2025 18,72 18,40 18,42 18,55119.02118,50 2.204.794695
17/04/2025 18,74 18,46 18,52 18,50100.25018,59 1.862.474615
16/04/2025 18,74 18,40 18,74 18,59181.89618,74 3.371.7871.001
15/04/2025 18,80 18,46 18,50 18,74182.78118,45 3.410.4301.189
14/04/2025 18,50 18,00 18,00 18,4597.68218,00 1.790.584659
11/04/2025 18,08 17,59 17,90 18,0076.38018,00 1.366.481645
10/04/2025 18,30 17,80 18,30 18,00171.91317,24 3.095.951931
09/04/2025 17,82 16,95 17,50 17,24376.60117,88 6.549.8831.910
08/04/2025 17,90 17,22 17,45 17,88294.63517,03 5.181.3071.591
07/04/2025 17,84 16,81 17,00 17,03421.59318,30 7.298.4362.137
04/04/2025 19,30 17,92 19,20 18,30289.61019,36 5.352.3351.705
03/04/2025 19,52 19,12 19,28 19,36272.06319,64 5.232.5801.370
02/04/2025 19,74 19,46 19,58 19,64155.23219,46 3.037.518922
01/04/2025 19,50 19,24 19,40 19,46126.81419,20 2.458.533777
31/03/2025 19,72 19,20 19,60 19,20164.27419,86 3.184.6751.045
28/03/2025 19,98 19,74 19,76 19,86186.53919,62 3.706.805901
27/03/2025 19,92 19,46 19,50 19,62281.94219,60 5.580.1751.270
26/03/2025 19,60 19,02 19,16 19,60309.27719,04 5.972.3981.246
24/03/2025 19,04 18,70 18,80 19,04103.80518,72 1.959.570610
21/03/2025 19,26 18,64 19,12 18,72412.17119,10 7.770.5771.527
20/03/2025 19,10 18,82 18,82 19,10367.61618,76 6.986.8811.802
19/03/2025 18,80 18,64 18,64 18,76169.02018,64 3.163.558875
17/03/2025 18,90 18,66 18,90 18,7689.31818,80 1.676.386467
14/03/2025 18,84 18,68 18,68 18,80116.85618,78 2.191.870500
13/03/2025 18,80 18,50 18,60 18,7878.48218,60 1.468.843486
12/03/2025 18,80 18,30 18,30 18,60289.47718,30 5.374.1821.391
11/03/2025 18,66 18,24 18,54 18,30111.33518,58 2.050.546821
10/03/2025 18,76 18,52 18,60 18,5877.81118,54 1.446.645474
07/03/2025 18,90 18,54 18,80 18,5498.60118,80 1.844.200525
06/03/2025 18,94 18,62 18,82 18,80106.83418,74 2.002.958709
05/03/2025 18,74 18,34 18,36 18,74139.94418,20 2.586.760751
04/03/2025 18,46 18,06 18,32 18,20111.72618,34 2.044.277583
28/02/2025 18,50 18,26 18,50 18,34190.93818,50 3.503.180508
27/02/2025 18,50 17,96 18,20 18,50191.73018,28 3.501.793849
26/02/2025 18,56 18,28 18,52 18,28146.39418,48 2.698.348534
25/02/2025 18,78 18,46 18,60 18,48106.06418,78 1.967.750694
24/02/2025 18,90 18,62 18,90 18,78109.18318,90 2.049.058565
21/02/2025 18,92 18,78 18,90 18,9078.94418,90 1.487.859344
20/02/2025 18,90 18,68 18,80 18,9039.98218,86 751.726313
19/02/2025 19,06 18,74 19,02 18,8658.48919,02 1.104.661361
18/02/2025 19,06 18,80 19,04 19,0252.24419,04 991.230398
17/02/2025 19,10 18,88 19,10 19,0437.06319,06 703.861279
14/02/2025 19,06 18,88 18,90 19,0680.46918,98 1.527.107593
13/02/2025 18,98 18,80 18,94 18,98135.93818,82 2.570.081775
12/02/2025 18,88 18,62 18,70 18,82123.62518,70 2.321.594698
11/02/2025 18,78 18,66 18,70 18,7092.74318,74 1.734.914531
07/02/2025 18,68 18,46 18,50 18,6682.15118,50 1.526.031489
06/02/2025 18,50 18,26 18,30 18,50139.06618,24 2.558.494665
05/02/2025 18,32 17,96 18,06 18,24134.27018,08 2.430.729571
04/02/2025 18,26 18,00 18,20 18,08131.00518,20 2.368.358761
03/02/2025 18,48 18,16 18,46 18,20142.12018,68 2.594.442870
31/01/2025 18,68 18,46 18,46 18,6848.50918,46 901.877380
30/01/2025 18,50 18,36 18,40 18,4646.87418,46 864.393318
29/01/2025 18,52 18,42 18,42 18,4663.07918,44 1.165.278418
28/01/2025 18,60 18,44 18,60 18,44102.51218,50 1.897.852580
27/01/2025 18,66 18,44 18,60 18,5068.54618,70 1.270.904423
24/01/2025 18,80 18,66 18,78 18,7035.33918,72 662.234283
23/01/2025 18,84 18,60 18,60 18,7268.61718,72 1.286.772453
22/01/2025 18,86 18,46 18,52 18,72115.72418,52 2.166.152682
21/01/2025 18,52 18,24 18,40 18,5275.25418,40 1.386.906411
20/01/2025 18,46 18,36 18,38 18,4066.59918,40 1.225.992394
17/01/2025 18,44 18,20 18,34 18,4079.37418,36 1.454.791445
16/01/2025 18,42 18,18 18,30 18,3663.15518,36 1.155.433425
15/01/2025 18,40 18,24 18,38 18,3653.75118,40 984.415434
14/01/2025 18,48 18,32 18,48 18,40111.10418,46 2.041.700537
13/01/2025 18,48 18,34 18,40 18,4642.67518,48 786.171350
10/01/2025 18,60 18,40 18,60 18,4863.87118,58 1.182.299378
09/01/2025 18,60 18,38 18,60 18,5885.67518,56 1.582.992504
08/01/2025 18,58 18,46 18,52 18,5656.60218,52 1.047.883360
07/01/2025 18,64 18,46 18,64 18,5257.18518,50 1.057.861402
03/01/2025 18,74 18,40 18,56 18,50129.04718,48 2.398.705824
02/01/2025 18,62 18,42 18,62 18,4871.57518,48 1.322.349447
30/12/2024 18,48 18,32 18,48 18,3299.14818,48 1.822.334473
27/12/2024 18,52 18,34 18,40 18,48115.10618,42 2.120.454682
23/12/2024 18,50 18,20 18,20 18,42190.68518,20 3.501.089891
20/12/2024 18,56 18,20 18,40 18,20357.21318,42 6.545.2211.422
19/12/2024 18,54 18,28 18,30 18,42154.89118,38 2.843.661837
18/12/2024 18,48 18,32 18,34 18,3887.77218,38 1.613.360593
17/12/2024 18,52 18,30 18,38 18,38242.44118,42 4.455.9761.210
16/12/2024 18,52 18,34 18,52 18,42137.91018,54 2.537.474738
13/12/2024 18,60 18,36 18,50 18,54127.22218,46 2.354.014843
12/12/2024 18,92 18,42 18,80 18,46689.51718,58 12.566.3811.372
11/12/2024 18,74 18,44 18,56 18,582.975.22818,40 53.671.6231.156
10/12/2024 18,96 18,40 18,50 18,40118.74718,66 2.217.660917
09/12/2024 18,90 18,64 18,64 18,6662.15018,72 1.165.821400
06/12/2024 18,98 18,72 18,84 18,7255.47018,84 1.044.818673
05/12/2024 19,14 18,84 18,92 18,8493.37318,92 1.770.971694
04/12/2024 19,00 18,72 18,72 18,9299.82918,78 1.888.364752
03/12/2024 18,88 18,68 18,82 18,7887.14718,82 1.635.371697
02/12/2024 19,08 18,50 18,50 18,82114.55818,62 2.160.630707
29/11/2024 18,70 18,46 18,54 18,62181.21118,58 3.365.872842
28/11/2024 18,64 18,36 18,52 18,58160.79518,50 2.980.797780
27/11/2024 18,50 18,24 18,30 18,5087.81718,36 1.611.084520
26/11/2024 18,50 18,18 18,20 18,36179.68718,20 3.293.936841
25/11/2024 18,46 17,90 17,90 18,20264.74017,90 4.827.1191.061
22/11/2024 18,06 17,48 17,50 17,90181.45817,58 3.239.5351.036
21/11/2024 17,70 17,16 17,24 17,58118.91117,16 2.077.486583
20/11/2024 17,24 16,92 17,08 17,1674.04117,08 1.269.354536
19/11/2024 17,48 16,68 17,30 17,08242.43217,34 4.142.4751.073
18/11/2024 17,50 17,28 17,28 17,3491.57217,50 1.589.148583
15/11/2024 17,50 17,28 17,38 17,50104.64917,44 1.815.379472
14/11/2024 17,50 17,30 17,36 17,4461.50417,36 1.071.586406
13/11/2024 17,56 17,28 17,56 17,3653.29317,40 927.512421
12/11/2024 17,56 17,30 17,36 17,4083.59917,44 1.455.493591
11/11/2024 17,56 17,28 17,56 17,4483.95117,46 1.461.867601
08/11/2024 17,56 17,42 17,50 17,4668.46517,48 1.196.019427
07/11/2024 17,52 17,32 17,40 17,4861.60017,40 1.072.737389
06/11/2024 17,44 17,18 17,20 17,40113.01617,14 1.959.318548
05/11/2024 17,20 17,00 17,04 17,1431.60017,06 540.821313
04/11/2024 17,26 16,94 17,10 17,0653.24017,16 907.882468
01/11/2024 17,36 17,14 17,30 17,1641.67817,30 718.463372
31/10/2024 17,50 17,26 17,48 17,3094.64817,48 1.642.393585
30/10/2024 17,64 17,26 17,42 17,48127.94017,46 2.237.127705
29/10/2024 17,62 17,46 17,48 17,4671.74017,48 1.256.980468
25/10/2024 17,58 17,24 17,44 17,4871.33117,50 1.241.823444
24/10/2024 17,52 17,24 17,36 17,5050.39817,36 875.407392
23/10/2024 17,46 17,16 17,46 17,3647.07717,44 814.883309
22/10/2024 17,72 17,30 17,60 17,4491.01517,72 1.585.556457
21/10/2024 17,86 17,46 17,60 17,7277.95717,72 1.376.167396
18/10/2024 17,72 17,50 17,66 17,7268.47517,66 1.203.441375
17/10/2024 17,66 17,44 17,44 17,6652.72617,58 925.396255
16/10/2024 17,62 17,36 17,52 17,5845.22917,50 791.529302
15/10/2024 17,58 17,34 17,54 17,5067.86117,54 1.183.238482
14/10/2024 17,72 17,42 17,70 17,5462.74117,70 1.100.801409
11/10/2024 17,72 17,50 17,60 17,70110.70117,58 1.953.996645
10/10/2024 17,68 17,52 17,64 17,5839.80617,68 700.121265
09/10/2024 17,76 17,38 17,38 17,68124.93817,38 2.202.695660
08/10/2024 17,38 17,12 17,16 17,3864.47517,16 1.111.043450
07/10/2024 17,50 17,16 17,50 17,1629.15517,46 503.278258
04/10/2024 17,46 17,30 17,38 17,4626.02517,38 451.917232
03/10/2024 17,50 17,22 17,44 17,3898.96017,44 1.719.594309
02/10/2024 17,70 17,38 17,60 17,4479.58417,70 1.393.814589
01/10/2024 17,76 17,56 17,74 17,7074.19017,66 1.313.580340
30/09/2024 17,74 17,58 17,58 17,66130.91217,62 2.310.939506
27/09/2024 17,96 17,58 17,60 17,62114.96617,60 2.040.044579
26/09/2024 17,88 17,60 17,64 17,60171.01117,58 3.035.009765
25/09/2024 17,76 17,58 17,72 17,5884.96117,72 1.499.699514
24/09/2024 17,72 17,50 17,52 17,72115.84417,52 2.040.497473
23/09/2024 17,52 17,18 17,26 17,5299.28817,22 1.722.661577
20/09/2024 17,38 17,16 17,38 17,2299.76617,28 1.721.469486
19/09/2024 17,44 17,28 17,42 17,2870.48817,34 1.223.090470
18/09/2024 17,50 17,16 17,50 17,3497.45317,38 1.686.056475
17/09/2024 17,38 17,24 17,28 17,3890.17717,28 1.560.241485
16/09/2024 17,28 17,12 17,12 17,2862.13717,20 1.070.867510
13/09/2024 17,24 16,92 16,94 17,2038.42516,98 658.685311
12/09/2024 17,20 16,96 17,04 16,9843.52217,04 741.666260
11/09/2024 17,32 16,98 17,20 17,0461.83717,20 1.058.763326
10/09/2024 17,40 17,20 17,30 17,2037.58117,30 648.726258
09/09/2024 17,56 17,28 17,42 17,3045.53017,42 790.630241
06/09/2024 17,50 17,28 17,46 17,4252.61817,46 914.078392
05/09/2024 17,46 17,30 17,32 17,4628.58117,32 497.008195
04/09/2024 17,56 17,26 17,54 17,3299.14217,60 1.721.447395
03/09/2024 17,68 17,50 17,60 17,6035.58517,60 626.258342
02/09/2024 17,62 17,40 17,40 17,6026.94117,52 472.122247
30/08/2024 17,52 17,24 17,44 17,5247.92817,34 834.046296
29/08/2024 17,54 17,20 17,54 17,3462.06517,40 1.075.034358
28/08/2024 17,62 17,28 17,60 17,4050.72817,46 884.594413
27/08/2024 17,88 17,68 17,70 17,7043.27617,68 768.304397
26/08/2024 17,70 17,60 17,66 17,6828.88517,66 510.089302
23/08/2024 17,80 17,54 17,68 17,6664.42117,68 1.138.078474
22/08/2024 17,80 17,58 17,62 17,6857.04317,60 1.008.516375
21/08/2024 17,62 17,48 17,56 17,6048.94417,56 858.354311
20/08/2024 17,66 17,40 17,44 17,5628.08717,50 491.646213
19/08/2024 17,62 17,50 17,52 17,5028.55517,52 501.001281
16/08/2024 17,76 17,46 17,50 17,5271.75517,48 1.257.766369
14/08/2024 17,48 17,14 17,26 17,4870.06317,20 1.215.516387
13/08/2024 17,20 17,00 17,18 17,2074.19417,18 1.269.242316
12/08/2024 17,22 16,90 17,14 17,1871.79917,14 1.227.564446
09/08/2024 17,30 17,06 17,08 17,1458.58717,08 1.004.206322
08/08/2024 17,10 16,58 16,88 17,0884.08416,92 1.425.128499
07/08/2024 16,92 16,24 16,44 16,92121.99816,24 2.032.991602
06/08/2024 16,48 15,80 16,30 16,24164.97016,06 2.661.502958
05/08/2024 16,50 15,70 16,42 16,06273.57717,30 4.385.7981.470
02/08/2024 17,66 17,10 17,58 17,30137.21617,78 2.381.506840
01/08/2024 17,98 17,56 17,90 17,7880.76717,90 1.435.501494
31/07/2024 17,94 17,80 17,80 17,90116.43017,90 2.084.955503
30/07/2024 17,94 17,76 17,90 17,9055.55117,88 993.302349
29/07/2024 17,98 17,68 17,78 17,8877.42217,78 1.380.761460
26/07/2024 17,86 17,56 17,64 17,7855.26317,64 979.239344
25/07/2024 17,78 17,46 17,54 17,64117.31817,68 2.063.267496
24/07/2024 17,98 17,64 17,98 17,68126.64217,94 2.258.506451
23/07/2024 18,24 17,92 18,24 17,9494.30618,10 1.705.519418
22/07/2024 18,20 17,94 18,04 18,1086.88718,02 1.575.204463
19/07/2024 18,12 17,86 17,96 18,0286.54117,96 1.556.093573
18/07/2024 17,96 17,78 17,92 17,9680.87317,90 1.448.041444
17/07/2024 17,94 17,70 17,70 17,9096.66717,82 1.727.401552
16/07/2024 17,90 17,30 17,50 17,8286.71417,58 1.532.260500
15/07/2024 17,68 17,42 17,50 17,5880.42517,54 1.414.838491
12/07/2024 17,70 17,46 17,50 17,5467.21817,50 1.179.889520
11/07/2024 17,82 17,50 17,50 17,50117.59517,60 2.079.151712
10/07/2024 17,78 17,12 17,20 17,60296.93917,20 5.191.7911.178
09/07/2024 17,22 16,86 16,98 17,20231.37416,84 3.956.5011.137
08/07/2024 16,84 16,62 16,68 16,84121.54216,68 2.038.777563
05/07/2024 16,78 16,62 16,62 16,6864.80816,68 1.083.084380
04/07/2024 16,72 16,56 16,68 16,68101.46116,60 1.687.479601
03/07/2024 16,70 16,40 16,40 16,6036.45516,40 604.042282
02/07/2024 16,64 16,40 16,46 16,4063.87616,50 1.056.953490
01/07/2024 16,58 16,46 16,54 16,50121.86316,54 2.012.308523
28/06/2024 16,68 16,48 16,54 16,5486.11216,54 1.426.304522
27/06/2024 16,78 16,54 16,60 16,5481.40616,70 1.350.638412
26/06/2024 16,80 16,46 16,70 16,70147.88216,56 2.455.103693
25/06/2024 17,00 16,56 17,00 16,56163.07916,98 2.735.076871
21/06/2024 17,14 16,80 16,98 16,98431.30216,88 7.298.3421.473
20/06/2024 17,00 16,78 16,88 16,881.084.19216,64 18.353.5413.651
19/06/2024 16,82 16,40 16,40 16,64125.09216,40 2.085.368765
18/06/2024 16,48 16,28 16,32 16,4077.91516,30 1.277.830662
17/06/2024 16,48 16,22 16,42 16,3072.51216,42 1.183.506602
14/06/2024 16,68 16,28 16,44 16,42170.84216,48 2.810.475798
13/06/2024 16,90 16,44 16,90 16,4887.32816,72 1.447.169549
12/06/2024 16,78 16,52 16,62 16,7275.15516,50 1.253.252591
11/06/2024 16,96 16,48 16,90 16,50112.78816,74 1.878.710801
10/06/2024 17,00 16,64 16,64 16,74146.75216,64 2.468.458955
07/06/2024 16,88 16,64 16,80 16,64109.86916,66 1.843.061808
06/06/2024 17,10 16,66 16,82 16,66185.57216,82 3.142.892904
05/06/2024 16,86 16,40 16,68 16,82125.50016,50 2.097.163765
04/06/2024 16,76 16,40 16,70 16,50103.54516,74 1.711.857790
03/06/2024 16,84 16,68 16,84 16,7458.19916,76 976.579299
31/05/2024 16,86 16,64 16,64 16,76186.51916,72 3.124.597730
30/05/2024 16,72 16,40 16,40 16,72126.97616,46 2.108.537825
29/05/2024 16,56 16,38 16,54 16,4670.87116,48 1.165.225506
28/05/2024 16,60 16,44 16,60 16,4849.70516,60 819.658487
27/05/2024 16,78 16,50 16,68 16,6038.32916,66 636.441432
24/05/2024 16,72 16,50 16,60 16,6658.58016,72 972.514469
23/05/2024 16,88 16,20 16,36 16,72122.15116,28 2.033.736868
22/05/2024 16,44 16,16 16,42 16,2871.62316,50 1.164.240648
21/05/2024 16,54 16,32 16,50 16,5042.54316,50 699.305433
20/05/2024 16,56 16,40 16,40 16,5050.19216,40 826.309454
17/05/2024 16,90 16,36 16,76 16,4078.21316,76 1.299.229647
16/05/2024 16,78 16,52 16,74 16,7653.99816,64 901.100520
15/05/2024 16,76 16,34 16,36 16,6489.43316,40 1.479.408578
14/05/2024 16,50 16,12 16,50 16,40195.15616,62 3.177.622786
13/05/2024 16,88 16,46 16,88 16,62149.77316,88 2.492.336604
09/05/2024 16,82 16,60 16,70 16,7459.94516,58 1.001.846484
08/05/2024 16,74 16,52 16,58 16,58146.80016,58 2.442.016935
02/05/2024 16,86 16,56 16,84 16,58102.48316,78 1.708.428392
30/04/2024 16,82 16,52 16,70 16,78105.93016,78 1.770.319711
29/04/2024 16,84 16,40 16,50 16,78217.89216,50 3.626.2951.104
26/04/2024 16,56 16,30 16,46 16,50186.02516,26 3.064.970693
25/04/2024 16,36 16,10 16,10 16,26101.63216,44 1.653.923634
24/04/2024 16,60 16,18 16,60 16,44152.26016,60 2.495.487828
23/04/2024 16,60 16,32 16,34 16,6092.19816,38 1.516.747827
22/04/2024 16,64 16,30 16,34 16,38121.57916,24 1.997.698798
19/04/2024 16,26 15,80 15,80 16,24110.06016,06 1.774.627757
18/04/2024 16,06 15,54 15,54 16,06104.71315,54 1.659.203736
17/04/2024 15,64 15,32 15,46 15,54174.19615,46 2.706.6251.238
16/04/2024 16,10 15,40 16,04 15,46330.70916,40 5.182.4831.478
15/04/2024 16,56 16,14 16,34 16,40149.78816,60 2.440.565955
12/04/2024 16,86 16,42 16,70 16,60122.09316,70 2.027.691720
11/04/2024 16,90 16,62 16,90 16,7063.66916,80 1.064.459393
10/04/2024 16,84 16,44 16,44 16,80151.95116,54 2.533.122723
09/04/2024 16,54 16,38 16,52 16,54122.01516,48 2.012.363532
08/04/2024 16,52 16,28 16,38 16,4858.87116,40 965.708324
05/04/2024 16,40 15,96 16,36 16,40146.77516,48 2.381.264676
04/04/2024 16,72 16,28 16,50 16,4874.54416,48 1.225.185632
03/04/2024 16,66 16,16 16,44 16,48117.09416,50 1.922.823756
02/04/2024 16,94 16,44 16,82 16,50126.90316,88 2.114.604707
28/03/2024 17,10 16,78 16,86 16,88181.15316,80 3.065.722729
27/03/2024 16,84 16,64 16,70 16,8093.82716,74 1.568.741658
26/03/2024 16,80 16,54 16,54 16,74129.33616,66 2.164.501739
22/03/2024 16,82 16,64 16,76 16,6660.49816,66 1.012.400453
21/03/2024 16,76 16,50 16,50 16,66133.84716,50 2.231.518642
20/03/2024 16,56 16,30 16,30 16,5082.41516,40 1.359.132496
19/03/2024 16,58 16,40 16,44 16,40107.51516,58 1.772.456707
14/03/2024 16,36 15,50 15,50 16,26551.83515,38 8.783.8472.286
13/03/2024 15,58 15,28 15,34 15,38236.19315,22 3.632.099841
12/03/2024 15,42 14,94 15,20 15,22189.95215,18 2.894.6601.389
11/03/2024 15,66 15,16 15,58 15,18146.66915,58 2.245.9831.082
08/03/2024 15,66 15,22 15,22 15,58366.58515,22 5.672.4991.466
06/03/2024 14,84 14,42 14,42 14,80205.17214,48 3.013.6521.132
05/03/2024 14,50 14,40 14,48 14,48118.26414,40 1.708.177686
04/03/2024 14,52 14,32 14,34 14,40111.90514,34 1.613.830834
01/03/2024 14,44 14,24 14,24 14,3462.06414,24 892.497513
29/02/2024 14,60 14,20 14,20 14,24257.41514,28 3.693.819788
28/02/2024 14,44 14,10 14,44 14,2865.00014,50 927.192485
27/02/2024 14,56 14,44 14,50 14,5094.84114,50 1.375.353546
26/02/2024 14,58 14,42 14,46 14,50103.75414,38 1.504.177653
23/02/2024 14,62 14,34 14,62 14,3897.30614,56 1.404.971684
22/02/2024 14,76 14,50 14,72 14,56112.65514,68 1.645.128660
21/02/2024 14,72 14,54 14,70 14,68139.03514,58 2.035.877720
20/02/2024 14,94 14,40 14,44 14,58352.48414,44 5.156.1251.521
19/02/2024 14,50 14,32 14,50 14,4445.88314,40 661.345416
16/02/2024 14,50 14,36 14,48 14,40169.94914,40 2.449.6701.090
14/02/2024 14,50 14,26 14,48 14,4047.00514,40 675.019467
13/02/2024 14,50 14,28 14,28 14,4094.71214,36 1.362.477611
12/02/2024 14,68 14,32 14,60 14,36104.19914,60 1.502.537736
09/02/2024 14,80 14,52 14,60 14,60211.68314,60 3.105.5991.332
07/02/2024 14,70 14,30 14,70 14,50239.69114,52 3.471.5001.375
06/02/2024 14,64 14,36 14,44 14,52670.23114,26 9.705.8552.541
05/02/2024 14,48 14,10 14,26 14,26296.50414,06 4.250.6101.288
02/02/2024 14,24 14,00 14,16 14,06154.14914,04 2.169.609955
01/02/2024 14,14 13,86 14,10 14,04238.63713,94 3.349.1791.036
31/01/2024 14,06 13,78 13,78 13,94114.46413,68 1.598.797747
30/01/2024 13,92 13,68 13,80 13,6895.93013,82 1.321.710606
29/01/2024 13,90 13,70 13,84 13,8271.98213,84 995.719450
26/01/2024 14,04 13,68 13,80 13,84156.22113,66 2.169.061797
25/01/2024 13,84 13,66 13,84 13,66100.49713,80 1.381.023523
24/01/2024 13,82 13,60 13,72 13,80106.80913,66 1.466.614586
23/01/2024 13,76 13,56 13,72 13,66121.59213,60 1.660.052881
22/01/2024 13,80 13,56 13,72 13,60181.55913,52 2.477.4511.134
19/01/2024 14,14 13,52 14,12 13,526.480.86014,00 85.795.7302.059
18/01/2024 14,00 13,82 13,92 14,0049.93813,92 696.367324
16/01/2024 14,24 13,86 14,24 14,00181.83214,18 2.543.820829
15/01/2024 14,36 14,06 14,16 14,18127.64814,16 1.816.733842
12/01/2024 14,32 13,96 14,18 14,16213.28914,20 3.009.6171.139
11/01/2024 14,48 13,88 14,04 14,20297.73413,98 4.221.8811.629
10/01/2024 14,12 13,76 13,90 13,98248.24613,70 3.454.7831.371
09/01/2024 13,98 13,56 13,66 13,70239.31013,58 3.303.0291.314
08/01/2024 13,64 13,08 13,14 13,58120.03813,14 1.614.546835
05/01/2024 13,18 12,98 13,04 13,1437.42413,10 488.603331
04/01/2024 13,12 13,02 13,10 13,1038.35813,10 501.498382
03/01/2024 13,14 13,02 13,14 13,1025.56913,14 334.838256
02/01/2024 13,38 13,08 13,08 13,1433.63913,16 444.289345