EXMAR NV (EXM)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
107.909 |
-1,48%
|
8,08
|
7,92
|
8,12
|
8,00
|
28/12/2022 |
78.903 |
-1,58%
|
8,25
|
8,00
|
8,29
|
8,12
|
27/12/2022 |
79.906 |
2,10%
|
8,19
|
8,06
|
8,28
|
8,25
|
23/12/2022 |
26.449 |
0,25%
|
8,07
|
8,01
|
8,15
|
8,08
|
22/12/2022 |
50.387 |
-0,49%
|
8,10
|
7,96
|
8,21
|
8,06
|
21/12/2022 |
78.093 |
-1,10%
|
8,18
|
8,07
|
8,26
|
8,10
|
20/12/2022 |
62.105 |
0,37%
|
8,12
|
8,00
|
8,23
|
8,19
|
19/12/2022 |
66.872 |
0,49%
|
8,18
|
8,10
|
8,34
|
8,16
|
16/12/2022 |
86.026 |
-0,25%
|
8,19
|
8,02
|
8,19
|
8,12
|
15/12/2022 |
120.206 |
0,49%
|
8,08
|
7,93
|
8,17
|
8,14
|
14/12/2022 |
60.183 |
-0,74%
|
8,20
|
8,03
|
8,25
|
8,10
|
13/12/2022 |
118.443 |
-0,49%
|
8,25
|
8,14
|
8,45
|
8,16
|
12/12/2022 |
118.054 |
-0,12%
|
8,20
|
7,98
|
8,21
|
8,20
|
09/12/2022 |
76.485 |
0,00%
|
8,20
|
8,10
|
8,24
|
8,21
|
08/12/2022 |
116.515 |
0,86%
|
8,14
|
8,12
|
8,33
|
8,21
|
07/12/2022 |
167.604 |
-3,21%
|
8,41
|
8,10
|
8,41
|
8,14
|
06/12/2022 |
75.879 |
-0,12%
|
8,42
|
8,33
|
8,49
|
8,41
|
05/12/2022 |
107.227 |
-1,98%
|
8,56
|
8,35
|
8,63
|
8,42
|
02/12/2022 |
119.289 |
-1,04%
|
8,71
|
8,48
|
8,76
|
8,59
|
01/12/2022 |
90.617 |
-2,80%
|
8,97
|
8,66
|
8,97
|
8,68
|
30/11/2022 |
1.132.754 |
3,60%
|
8,56
|
8,56
|
8,93
|
8,93
|
29/11/2022 |
137.287 |
-0,92%
|
8,72
|
8,45
|
8,72
|
8,62
|
28/11/2022 |
102.465 |
-2,36%
|
8,88
|
8,61
|
8,88
|
8,70
|
25/11/2022 |
70.850 |
-0,34%
|
8,94
|
8,82
|
9,00
|
8,91
|
24/11/2022 |
40.672 |
-1,22%
|
9,10
|
8,87
|
9,10
|
8,94
|
23/11/2022 |
68.259 |
0,56%
|
8,99
|
8,95
|
9,15
|
9,05
|
22/11/2022 |
90.928 |
1,12%
|
8,98
|
8,90
|
9,12
|
9,00
|
21/11/2022 |
174.271 |
-0,22%
|
8,93
|
8,78
|
9,11
|
8,90
|
18/11/2022 |
150.447 |
-1,44%
|
9,01
|
8,72
|
9,06
|
8,92
|
17/11/2022 |
105.869 |
-0,44%
|
9,04
|
8,96
|
9,19
|
9,05
|
16/11/2022 |
156.995 |
-0,11%
|
9,05
|
8,91
|
9,19
|
9,09
|
15/11/2022 |
161.160 |
-0,22%
|
9,13
|
9,01
|
9,27
|
9,10
|
14/11/2022 |
206.520 |
-5,59%
|
9,66
|
9,10
|
9,67
|
9,12
|
11/11/2022 |
140.585 |
3,65%
|
9,42
|
9,40
|
9,79
|
9,66
|
10/11/2022 |
197.401 |
-2,92%
|
9,60
|
9,26
|
9,68
|
9,32
|
09/11/2022 |
129.326 |
0,84%
|
9,49
|
9,36
|
9,62
|
9,60
|
08/11/2022 |
129.153 |
0,74%
|
9,55
|
9,36
|
9,65
|
9,52
|
07/11/2022 |
174.378 |
3,96%
|
9,25
|
9,16
|
9,68
|
9,45
|
04/11/2022 |
240.083 |
-2,34%
|
10,32
|
10,04
|
10,44
|
10,04
|
03/11/2022 |
247.895 |
2,39%
|
9,99
|
9,85
|
10,28
|
10,28
|
02/11/2022 |
166.216 |
1,41%
|
9,96
|
9,86
|
10,16
|
10,04
|
01/11/2022 |
346.896 |
3,99%
|
9,70
|
9,60
|
9,98
|
9,90
|
31/10/2022 |
748.050 |
-8,46%
|
10,38
|
9,23
|
10,38
|
9,52
|
28/10/2022 |
883.533 |
5,26%
|
10,06
|
9,89
|
10,60
|
10,40
|
27/10/2022 |
79.556 |
-0,70%
|
10,00
|
9,84
|
10,08
|
9,88
|
26/10/2022 |
262.377 |
1,43%
|
9,75
|
9,69
|
10,14
|
9,95
|
25/10/2022 |
197.934 |
-1,90%
|
10,10
|
9,63
|
10,10
|
9,81
|
24/10/2022 |
193.280 |
-2,72%
|
10,30
|
9,77
|
10,32
|
10,00
|
21/10/2022 |
99.944 |
-0,96%
|
10,40
|
10,22
|
10,44
|
10,28
|
20/10/2022 |
85.388 |
0,97%
|
10,30
|
10,18
|
10,38
|
10,38
|
19/10/2022 |
107.957 |
2,19%
|
10,02
|
9,90
|
10,30
|
10,28
|
18/10/2022 |
138.638 |
1,00%
|
10,10
|
10,00
|
10,20
|
10,06
|
17/10/2022 |
187.241 |
-1,78%
|
10,12
|
9,77
|
10,18
|
9,96
|
14/10/2022 |
445.341 |
5,08%
|
9,70
|
9,62
|
10,26
|
10,14
|
13/10/2022 |
145.994 |
2,66%
|
9,40
|
9,31
|
9,65
|
9,65
|
12/10/2022 |
75.462 |
0,11%
|
9,49
|
9,34
|
9,56
|
9,40
|
11/10/2022 |
86.640 |
-0,32%
|
9,45
|
9,30
|
9,59
|
9,39
|
10/10/2022 |
80.380 |
0,00%
|
9,35
|
9,27
|
9,51
|
9,42
|
07/10/2022 |
125.968 |
-1,26%
|
9,54
|
9,23
|
9,54
|
9,42
|
06/10/2022 |
202.372 |
4,26%
|
9,24
|
9,17
|
9,59
|
9,54
|
05/10/2022 |
98.300 |
-1,29%
|
9,20
|
8,97
|
9,34
|
9,15
|
04/10/2022 |
113.432 |
-1,80%
|
9,40
|
9,11
|
9,41
|
9,27
|
03/10/2022 |
181.502 |
2,05%
|
9,20
|
9,07
|
9,60
|
9,44
|
30/09/2022 |
196.284 |
2,78%
|
8,93
|
8,92
|
9,25
|
9,25
|
29/09/2022 |
224.149 |
1,01%
|
9,08
|
8,80
|
9,13
|
9,00
|
28/09/2022 |
187.142 |
2,06%
|
8,60
|
8,50
|
8,97
|
8,91
|
27/09/2022 |
142.705 |
2,59%
|
8,45
|
8,45
|
8,84
|
8,73
|
26/09/2022 |
183.419 |
0,12%
|
8,45
|
8,25
|
8,58
|
8,51
|
23/09/2022 |
128.861 |
-3,74%
|
8,74
|
8,41
|
8,75
|
8,50
|
22/09/2022 |
99.510 |
-1,34%
|
8,88
|
8,65
|
8,88
|
8,83
|
21/09/2022 |
109.703 |
1,36%
|
8,83
|
8,83
|
9,14
|
8,95
|
20/09/2022 |
124.801 |
2,08%
|
8,95
|
8,78
|
9,05
|
8,83
|
19/09/2022 |
136.775 |
-1,59%
|
8,85
|
8,43
|
8,89
|
8,65
|
16/09/2022 |
92.827 |
-2,98%
|
9,00
|
8,76
|
9,11
|
8,79
|
15/09/2022 |
145.642 |
-0,98%
|
9,12
|
8,97
|
9,27
|
9,06
|
14/09/2022 |
204.477 |
3,98%
|
8,87
|
8,68
|
9,22
|
9,15
|
13/09/2022 |
180.051 |
1,03%
|
8,82
|
8,77
|
9,08
|
8,80
|
12/09/2022 |
530.199 |
-5,12%
|
9,31
|
8,46
|
9,35
|
8,71
|
09/09/2022 |
140.926 |
1,77%
|
9,00
|
8,98
|
9,26
|
9,18
|
08/09/2022 |
120.865 |
-0,66%
|
9,10
|
8,86
|
9,10
|
9,02
|
07/09/2022 |
153.809 |
0,78%
|
9,00
|
8,75
|
9,24
|
9,08
|
06/09/2022 |
250.841 |
-2,07%
|
9,34
|
8,81
|
9,34
|
9,01
|
05/09/2022 |
140.598 |
4,66%
|
8,76
|
8,75
|
9,28
|
9,20
|
02/09/2022 |
118.278 |
2,21%
|
8,45
|
8,45
|
8,89
|
8,79
|
01/09/2022 |
124.609 |
-1,15%
|
8,70
|
8,45
|
8,71
|
8,60
|
31/08/2022 |
115.260 |
0,35%
|
8,71
|
8,55
|
8,90
|
8,70
|
30/08/2022 |
406.614 |
-5,97%
|
9,27
|
8,43
|
9,28
|
8,67
|
29/08/2022 |
162.952 |
-2,54%
|
9,42
|
9,02
|
9,48
|
9,22
|
26/08/2022 |
151.134 |
-0,94%
|
9,65
|
9,43
|
9,73
|
9,46
|
25/08/2022 |
323.642 |
3,36%
|
9,25
|
9,25
|
9,66
|
9,55
|
24/08/2022 |
174.928 |
0,54%
|
9,19
|
9,04
|
9,40
|
9,24
|
23/08/2022 |
178.529 |
2,11%
|
9,00
|
8,83
|
9,22
|
9,19
|
22/08/2022 |
193.887 |
4,41%
|
8,52
|
8,47
|
9,00
|
9,00
|
19/08/2022 |
131.970 |
-0,92%
|
8,70
|
8,42
|
8,72
|
8,62
|
18/08/2022 |
109.517 |
-0,46%
|
8,75
|
8,64
|
8,85
|
8,70
|
17/08/2022 |
244.656 |
3,31%
|
8,55
|
8,49
|
8,78
|
8,74
|
16/08/2022 |
118.134 |
0,00%
|
8,36
|
8,36
|
8,57
|
8,46
|
15/08/2022 |
93.768 |
1,20%
|
8,33
|
8,33
|
8,64
|
8,46
|
12/08/2022 |
138.396 |
-4,02%
|
8,75
|
8,30
|
8,75
|
8,36
|
11/08/2022 |
259.852 |
0,35%
|
8,72
|
8,35
|
8,79
|
8,71
|