Χρηματιστήριο \

Δείκτης ATHEX ESG
ATHEX_ESG
2.394,52
Τελ. Ενημ.:
17:25
-42,48 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
2.382,6600 2.430,2900
Άνοιγμα 2.430,29
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.706,96 2.867,98
Προηγ. Κλείσιμο
2437.0000 0.7200 0.0296 %

Απόδοση

7 ημερών
-0,82%
1 μηνός
-10,86%
3 μηνών
-2,79%
6 μηνών
1,83%
1 έτους
19,53%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/03/2026 2.430,2900 2.382,6600 2.430,2900 2.394,520041.221.184 277.094.052
26/03/2026 2.453,8000 2.418,4700 2.447,3300 2.437,000045.452.914 312.737.565
24/03/2026 2.472,8500 2.423,9100 2.465,9400 2.436,280032.259.666 241.550.870
23/03/2026 2.502,6200 2.361,8700 2.419,1600 2.487,740053.915.240 335.998.131
20/03/2026 2.498,6400 2.440,5200 2.480,3500 2.440,520085.405.484 490.457.054
19/03/2026 2.488,8100 2.450,3200 2.488,8100 2.457,080039.348.714 305.409.782
18/03/2026 2.587,1500 2.515,6700 2.559,1100 2.520,620038.373.724 284.429.270
17/03/2026 2.551,6000 2.501,9300 2.514,8200 2.537,400032.559.203 229.429.818
13/03/2026 2.531,8900 2.493,7200 2.496,1100 2.525,170034.081.761 264.505.071
12/03/2026 2.576,1000 2.516,0800 2.576,1000 2.524,560043.033.033 314.198.172
11/03/2026 2.594,9700 2.559,4500 2.584,2300 2.591,040027.995.069 207.664.571
10/03/2026 2.604,6900 2.497,6800 2.497,6800 2.584,870042.514.192 325.228.622
09/03/2026 2.500,8600 2.413,0200 2.498,4200 2.490,970054.604.410 391.041.335
06/03/2026 2.584,1100 2.493,0000 2.577,7400 2.515,970043.051.860 312.611.403
05/03/2026 2.627,9800 2.557,1500 2.560,3900 2.578,210055.105.735 379.020.955
04/03/2026 2.573,5400 2.449,6600 2.449,6600 2.563,130068.270.711 469.032.595
03/03/2026 2.566,1600 2.444,8100 2.566,1600 2.457,770094.732.444 676.292.421
02/03/2026 2.696,3500 2.594,0900 2.695,6800 2.608,580054.941.592 384.499.094
27/02/2026 2.744,9300 2.695,0000 2.729,2100 2.703,2300111.457.324 707.286.509
26/02/2026 2.740,0200 2.708,4800 2.727,6100 2.734,040039.821.934 298.444.483
25/02/2026 2.713,9100 2.687,2600 2.694,2900 2.709,570039.971.299 306.923.652
24/02/2026 2.707,1000 2.677,2600 2.707,1000 2.677,260053.386.799 402.096.887
20/02/2026 2.706,9500 2.682,2400 2.706,9500 2.699,450032.272.735 238.276.839
19/02/2026 2.757,9400 2.696,1700 2.757,9400 2.702,040031.432.939 244.808.457
18/02/2026 2.765,5600 2.698,6700 2.700,3700 2.765,550043.406.148 318.211.898
17/02/2026 2.718,1500 2.668,7800 2.705,7900 2.674,540038.493.692 336.286.077
16/02/2026 2.738,0400 2.692,8500 2.734,3600 2.706,240041.646.166 311.878.755
13/02/2026 2.775,9900 2.718,4300 2.771,8400 2.719,140050.586.093 386.056.200
12/02/2026 2.821,8800 2.792,8300 2.801,2000 2.800,840036.023.676 312.702.763
11/02/2026 2.794,7300 2.757,9400 2.777,2500 2.788,470043.120.975 322.574.051
10/02/2026 2.802,8000 2.777,3600 2.779,6700 2.791,270036.389.562 274.890.582
09/02/2026 2.837,9200 2.750,5700 2.830,5700 2.772,100043.600.994 402.473.690
06/02/2026 2.819,9600 2.749,2000 2.817,1900 2.815,940049.350.496 463.849.577
05/02/2026 2.858,5000 2.811,2600 2.855,2100 2.817,190042.591.953 323.614.540
04/02/2026 2.867,9800 2.824,0900 2.833,6000 2.867,980047.450.939 396.626.576
03/02/2026 2.834,0000 2.812,5900 2.821,5900 2.823,510055.369.374 434.808.484
02/02/2026 2.792,8600 2.732,9100 2.749,4400 2.792,860042.417.324 451.654.758
30/01/2026 2.781,0100 2.751,5300 2.779,3200 2.751,570046.139.896 386.992.489
29/01/2026 2.823,5300 2.771,3900 2.802,1400 2.774,710065.299.422 639.265.533
28/01/2026 2.794,0600 2.763,2400 2.763,2400 2.792,850066.175.796 711.471.985
27/01/2026 2.752,4800 2.723,7900 2.724,3500 2.752,170072.026.032 642.166.729
26/01/2026 2.709,5200 2.679,1400 2.682,5000 2.706,100033.319.325 288.249.457
23/01/2026 2.709,7200 2.683,1800 2.699,4500 2.687,860029.120.541 242.822.792
22/01/2026 2.702,7600 2.673,1000 2.673,1000 2.702,750048.460.916 398.978.687
21/01/2026 2.650,2300 2.610,4300 2.637,2300 2.644,890048.164.120 345.808.364
20/01/2026 2.667,8500 2.623,6200 2.666,8800 2.631,170040.987.501 269.784.294
19/01/2026 2.683,5100 2.628,7300 2.640,4000 2.680,520038.982.291 261.919.434
16/01/2026 2.666,8600 2.653,1000 2.662,1600 2.666,430043.628.581 330.527.897
15/01/2026 2.667,1900 2.630,2400 2.633,3500 2.667,120039.569.362 302.508.994
14/01/2026 2.635,5400 2.611,5600 2.613,0300 2.631,690032.979.438 263.673.424
13/01/2026 2.630,2300 2.611,1200 2.623,8300 2.617,650037.470.115 276.247.620
12/01/2026 2.632,1900 2.607,9400 2.613,3100 2.621,980045.169.068 296.222.053
09/01/2026 2.624,4300 2.592,1900 2.604,2800 2.613,6100119.097.276 603.061.934
08/01/2026 2.609,9600 2.561,9800 2.562,4000 2.609,4900131.181.726 656.314.177
07/01/2026 2.557,4700 2.540,0400 2.554,8300 2.557,4600172.807.123 816.175.540
05/01/2026 2.555,1700 2.532,1000 2.554,9700 2.545,050030.148.790 212.242.894
02/01/2026 2.554,4600 2.516,5900 2.516,5900 2.549,040031.188.323 217.196.995
31/12/2025 2.515,2200 2.500,4900 2.504,1400 2.502,240020.814.105 143.976.842
30/12/2025 2.516,7400 2.503,5400 2.514,9400 2.503,630018.792.030 145.591.818
29/12/2025 2.517,8200 2.499,9700 2.515,0000 2.506,820025.065.192 158.161.717
23/12/2025 2.521,3700 2.504,6000 2.511,7300 2.513,860029.625.659 168.409.478
22/12/2025 2.515,3900 2.492,1500 2.495,1100 2.513,160038.182.412 219.764.389
19/12/2025 2.499,1900 2.483,3400 2.484,9900 2.494,060069.289.242 387.983.712
18/12/2025 2.480,9300 2.458,4500 2.458,4500 2.480,460046.915.512 257.122.193
17/12/2025 2.469,5900 2.453,2300 2.461,7100 2.460,960051.311.677 254.325.243
16/12/2025 2.482,6600 2.463,2700 2.482,4500 2.464,000097.946.038 438.293.321
15/12/2025 2.491,4200 2.475,3800 2.483,1500 2.489,320032.656.330 194.960.544
12/12/2025 2.497,9800 2.478,9600 2.493,8000 2.486,210020.676.155 159.797.472
11/12/2025 2.489,3200 2.464,1600 2.464,1600 2.488,690023.587.101 184.394.457
10/12/2025 2.470,0100 2.453,8100 2.467,4000 2.466,650022.012.715 158.985.859
09/12/2025 2.491,1400 2.461,5900 2.489,0800 2.468,380034.525.493 219.894.675
08/12/2025 2.497,2200 2.478,7000 2.485,0800 2.492,060031.255.334 250.750.719
05/12/2025 2.486,8500 2.475,4300 2.475,5800 2.486,850024.692.006 172.554.749
04/12/2025 2.478,9900 2.454,5400 2.478,5700 2.470,700024.025.282 165.699.431
03/12/2025 2.495,7100 2.466,6400 2.495,6600 2.466,640034.223.706 217.575.855
02/12/2025 2.501,0800 2.484,5300 2.484,5300 2.493,370036.668.567 218.299.457
01/12/2025 2.484,0700 2.458,0700 2.465,5300 2.484,030027.036.838 156.345.150
28/11/2025 2.486,8500 2.464,3800 2.486,0900 2.464,600030.315.835 149.060.737
26/11/2025 2.497,3500 2.466,4600 2.475,4400 2.497,350075.561.083 306.010.053
25/11/2025 2.477,9800 2.436,6200 2.446,8600 2.465,870027.085.855 220.916.674
24/11/2025 2.457,5200 2.429,5900 2.444,0200 2.440,260070.659.830 871.046.461
21/11/2025 2.436,5600 2.394,1500 2.401,8500 2.436,340026.096.095 198.147.123
20/11/2025 2.430,3400 2.405,2300 2.419,4400 2.430,230026.737.289 201.325.756
19/11/2025 2.404,4600 2.374,9500 2.374,9500 2.404,140042.482.630 238.759.242
18/11/2025 2.403,3900 2.375,2300 2.403,3900 2.375,420052.031.874 245.533.012
17/11/2025 2.454,0500 2.427,2500 2.446,3100 2.428,470020.627.123 142.803.341
14/11/2025 2.443,4600 2.421,3500 2.432,6600 2.431,810030.142.150 203.409.779
13/11/2025 2.459,8300 2.426,4600 2.433,1000 2.449,960037.238.804 250.029.520
12/11/2025 2.423,9600 2.397,7100 2.397,7100 2.421,720042.625.779 248.584.841
11/11/2025 2.395,2700 2.382,0500 2.384,7500 2.386,420028.672.376 193.349.955
10/11/2025 2.384,7300 2.356,9700 2.356,9700 2.376,600039.635.377 249.786.116
07/11/2025 2.366,9300 2.323,2000 2.363,0600 2.341,830040.588.529 253.131.327
06/11/2025 2.369,2500 2.349,4800 2.368,9100 2.356,790040.658.813 277.820.096
05/11/2025 2.379,5300 2.353,9900 2.367,8700 2.375,870029.366.741 196.388.205
04/11/2025 2.375,1000 2.350,8200 2.371,5800 2.374,950031.746.923 197.306.876
03/11/2025 2.392,2400 2.356,4500 2.356,4500 2.386,860035.927.506 224.234.400
31/10/2025 2.371,4900 2.329,2500 2.371,4900 2.350,840053.160.257 346.421.378
30/10/2025 2.394,0800 2.359,7300 2.389,6000 2.363,430027.455.081 185.921.007
29/10/2025 2.392,6900 2.365,5500 2.365,5500 2.388,110041.455.635 290.612.490
27/10/2025 2.391,6600 2.359,9100 2.384,8000 2.362,130029.698.608 173.021.193
24/10/2025 2.416,7900 2.374,9400 2.416,7900 2.374,990043.779.455 226.870.515
23/10/2025 2.415,5300 2.388,9400 2.403,9000 2.408,780035.170.781 203.994.709
22/10/2025 2.406,0000 2.385,3400 2.391,1100 2.401,590030.265.275 199.930.965
21/10/2025 2.394,3200 2.349,8200 2.353,5200 2.383,590036.277.627 235.570.396
20/10/2025 2.387,6900 2.346,0100 2.371,6100 2.354,700044.447.444 228.612.717
17/10/2025 2.349,6400 2.297,0700 2.347,5800 2.343,920069.291.930 434.775.886
16/10/2025 2.418,5000 2.354,7700 2.411,7600 2.377,440051.798.926 314.785.218
15/10/2025 2.449,9700 2.411,3600 2.435,5000 2.414,570035.995.029 246.666.738
14/10/2025 2.460,0300 2.423,6400 2.458,2300 2.428,560046.305.896 315.253.983
13/10/2025 2.502,1100 2.460,6900 2.484,1100 2.462,930046.887.131 247.350.765
10/10/2025 2.491,9500 2.465,7500 2.477,9300 2.491,690046.344.847 233.924.109
09/10/2025 2.486,9700 2.453,6600 2.465,2400 2.478,310070.990.966 272.607.540
08/10/2025 2.478,5700 2.444,3600 2.444,3600 2.461,130041.666.527 232.127.708
07/10/2025 2.445,3500 2.412,9800 2.419,9300 2.441,900038.213.297 192.642.003
06/10/2025 2.456,8300 2.417,1900 2.452,7800 2.421,470031.497.356 181.649.520
03/10/2025 2.464,1500 2.420,8200 2.422,7400 2.449,760037.175.221 205.736.129
01/10/2025 2.426,3500 2.386,3000 2.392,7100 2.423,940038.951.931 213.770.842
30/09/2025 2.399,1100 2.378,1300 2.396,5600 2.396,250077.984.392 357.914.004
29/09/2025 2.418,1400 2.394,3700 2.400,9600 2.395,700023.183.677 159.201.535
26/09/2025 2.399,1800 2.380,7100 2.397,0200 2.393,160032.988.419 212.227.924
25/09/2025 2.419,1300 2.392,8600 2.419,1300 2.395,600061.533.645 364.340.639
24/09/2025 2.430,6000 2.413,6800 2.424,4400 2.430,530039.588.536 221.772.494
23/09/2025 2.437,5400 2.407,2300 2.407,5600 2.426,680031.824.999 204.987.557
22/09/2025 2.403,4100 2.374,1000 2.383,8000 2.401,610032.978.992 188.394.121
19/09/2025 2.394,3300 2.380,0800 2.394,3300 2.386,240065.928.210 461.410.374
18/09/2025 2.392,7500 2.379,9800 2.382,9100 2.383,000027.503.546 176.710.575
17/09/2025 2.395,4700 2.362,8100 2.391,2100 2.374,910044.567.138 254.191.259
16/09/2025 2.419,6100 2.390,8000 2.419,6100 2.391,230027.299.474 178.079.041
15/09/2025 2.435,5300 2.416,1100 2.431,0200 2.421,380027.337.445 157.620.521
12/09/2025 2.428,4700 2.405,7000 2.408,0300 2.428,430032.977.684 213.522.243
11/09/2025 2.406,1500 2.384,7100 2.389,9200 2.401,060032.304.430 192.691.604
10/09/2025 2.390,2700 2.371,4200 2.371,4200 2.390,270031.371.209 195.691.425
09/09/2025 2.389,3300 2.365,6800 2.380,6100 2.369,860038.941.237 228.440.342
08/09/2025 2.395,5500 2.358,8700 2.392,0000 2.374,620025.574.850 157.322.411
05/09/2025 2.402,4600 2.368,5000 2.396,5500 2.383,120026.652.958 154.797.908
04/09/2025 2.402,1100 2.379,4100 2.400,2200 2.393,400050.824.958 335.539.961
03/09/2025 2.395,9700 2.345,3900 2.359,3800 2.392,790027.280.110 164.052.841
02/09/2025 2.395,8500 2.347,2700 2.388,0000 2.355,750028.919.801 177.066.566
01/09/2025 2.405,5000 2.374,2700 2.383,0700 2.388,940026.311.717 132.580.411
29/08/2025 2.407,7000 2.376,3600 2.402,0700 2.376,530037.432.957 193.448.872
28/08/2025 2.445,2000 2.381,9700 2.443,5300 2.403,960034.848.905 211.745.069
27/08/2025 2.463,0800 2.426,2100 2.447,3800 2.436,510040.306.748 218.668.640
26/08/2025 2.480,2800 2.431,1700 2.480,2800 2.446,930078.378.867 451.043.044
25/08/2025 2.507,9900 2.482,5400 2.485,5300 2.494,880072.446.163 343.749.194
22/08/2025 2.484,6700 2.472,7100 2.478,0900 2.479,140031.936.602 176.877.586
21/08/2025 2.480,1200 2.462,7100 2.467,3800 2.470,130029.805.989 167.754.601
20/08/2025 2.475,9700 2.453,8300 2.463,5000 2.469,500028.260.588 181.017.741
19/08/2025 2.481,8100 2.462,3400 2.464,6500 2.470,290039.138.530 212.317.600
18/08/2025 2.514,0400 2.460,1600 2.507,2500 2.464,370037.080.629 219.418.027
14/08/2025 2.516,6700 2.498,6200 2.503,5100 2.505,800029.214.291 182.797.842
13/08/2025 2.504,5900 2.479,5100 2.492,1800 2.502,900026.927.122 182.743.451
12/08/2025 2.500,9500 2.478,0000 2.488,4500 2.487,190031.132.679 200.663.738
11/08/2025 2.482,6400 2.441,7300 2.442,4400 2.482,590030.867.304 197.378.352
08/08/2025 2.445,8300 2.426,0700 2.433,8800 2.439,020027.329.037 175.191.718
07/08/2025 2.437,4700 2.400,0400 2.401,7300 2.434,420033.183.503 233.207.041
06/08/2025 2.400,1000 2.369,8600 2.395,3500 2.400,100038.647.198 266.268.915
05/08/2025 2.396,1900 2.363,7600 2.371,5500 2.396,190039.949.837 246.060.945
04/08/2025 2.363,8700 2.313,7000 2.313,7000 2.363,730045.195.874 231.257.335
01/08/2025 2.338,0000 2.293,3500 2.338,0000 2.307,470056.710.935 317.437.439
31/07/2025 2.349,5000 2.324,8800 2.332,4800 2.349,020036.290.147 236.535.232
30/07/2025 2.330,1500 2.311,6600 2.330,1500 2.327,880034.431.308 196.166.092
29/07/2025 2.326,7900 2.296,0500 2.296,0500 2.326,790026.822.629 162.143.654
28/07/2025 2.341,2300 2.294,7800 2.338,2000 2.294,810025.064.148 148.891.072
25/07/2025 2.327,9400 2.301,4100 2.318,2000 2.317,530026.652.305 146.887.825
24/07/2025 2.337,8600 2.315,9800 2.329,2300 2.319,420034.657.446 183.314.020
23/07/2025 2.341,8100 2.308,8200 2.313,0300 2.315,770050.974.808 262.869.891
22/07/2025 2.317,9100 2.291,7800 2.317,9100 2.302,060035.460.101 195.052.438
21/07/2025 2.336,3000 2.315,8700 2.335,3900 2.319,260036.507.296 176.632.409
18/07/2025 2.343,7000 2.330,8000 2.337,7800 2.337,350034.034.612 188.028.091
17/07/2025 2.336,7800 2.305,9300 2.305,9300 2.333,090048.315.530 267.645.872
16/07/2025 2.315,1300 2.296,7600 2.307,6400 2.304,380038.014.925 220.772.497
15/07/2025 2.316,4400 2.300,2100 2.308,1800 2.307,440042.244.319 253.492.106
14/07/2025 2.300,0600 2.280,8200 2.292,4300 2.297,870033.738.186 206.549.942
11/07/2025 2.313,8700 2.300,6600 2.313,8700 2.307,850035.802.040 194.091.435
10/07/2025 2.322,9500 2.307,3000 2.307,3000 2.318,240041.831.519 262.304.755
09/07/2025 2.321,2600 2.286,1400 2.293,4900 2.309,310050.639.439 286.347.507
08/07/2025 2.290,7200 2.250,1300 2.253,2800 2.290,240059.897.881 315.616.076
07/07/2025 2.259,4800 2.239,5100 2.252,5900 2.254,920024.656.605 142.385.260
04/07/2025 2.258,3900 2.239,8200 2.247,1700 2.253,600032.035.681 175.600.173
03/07/2025 2.250,7500 2.222,1100 2.227,7800 2.250,680047.020.871 244.206.327
02/07/2025 2.228,4300 2.212,1800 2.218,3400 2.224,150063.733.308 300.511.553
01/07/2025 2.217,8500 2.190,1700 2.201,3900 2.214,540048.326.400 248.389.319
30/06/2025 2.212,4400 2.188,0300 2.212,2300 2.193,050033.005.183 211.405.862
27/06/2025 2.225,5000 2.197,9700 2.218,5700 2.204,480023.586.707 160.967.918
26/06/2025 2.221,4600 2.193,6500 2.193,6500 2.211,380034.711.376 224.267.592
25/06/2025 2.201,3300 2.185,2900 2.201,3300 2.198,440028.071.292 183.975.387
24/06/2025 2.196,6900 2.162,3800 2.162,3800 2.194,600066.875.059 328.770.341
23/06/2025 2.136,2600 2.093,4200 2.100,0400 2.136,030026.941.005 142.530.770
20/06/2025 2.114,4000 2.089,1000 2.089,5400 2.114,350049.443.403 335.236.746
19/06/2025 2.115,7800 2.080,5000 2.097,0400 2.081,430033.774.635 178.296.539
18/06/2025 2.137,8300 2.090,6400 2.122,8700 2.110,920032.652.111 180.671.206
17/06/2025 2.133,7800 2.122,2600 2.130,8700 2.126,430024.094.448 145.560.748
16/06/2025 2.162,2200 2.136,0100 2.136,0100 2.149,170027.398.798 151.070.704
13/06/2025 2.147,3600 2.118,7000 2.132,7800 2.147,250051.625.093 277.117.201
12/06/2025 2.176,8600 2.159,1600 2.175,9600 2.170,860027.772.209 155.687.344
11/06/2025 2.187,1200 2.164,3500 2.178,4300 2.186,760029.167.813 167.156.588
10/06/2025 2.176,9500 2.153,3800 2.168,6200 2.176,200030.254.167 182.956.399
06/06/2025 2.162,7300 2.151,8900 2.160,2900 2.162,610023.178.869 120.934.764
05/06/2025 2.160,2700 2.145,4700 2.153,3600 2.160,170040.150.536 224.098.163
04/06/2025 2.156,4700 2.144,6900 2.152,5000 2.153,630036.810.668 294.000.675
03/06/2025 2.149,7100 2.123,8000 2.129,4300 2.139,480031.297.290 175.268.465
02/06/2025 2.168,6700 2.127,5800 2.144,7300 2.137,720031.793.319 165.829.639
30/05/2025 2.186,5500 2.146,4700 2.180,5100 2.146,4700108.331.183 612.995.850
29/05/2025 2.209,9600 2.184,2800 2.208,5900 2.184,410037.018.119 192.728.193
28/05/2025 2.211,6800 2.187,7600 2.187,7600 2.207,4900103.778.381 435.327.665
27/05/2025 2.169,4100 2.145,7200 2.147,2000 2.169,280033.552.447 170.654.322
26/05/2025 2.151,1300 2.125,6800 2.125,6800 2.147,540020.576.262 119.264.208
23/05/2025 2.149,4500 2.072,9200 2.139,4900 2.105,260043.314.071 242.790.588
22/05/2025 2.147,0200 2.124,6000 2.130,8700 2.138,260032.292.825 192.711.312
21/05/2025 2.145,1400 2.109,2500 2.132,4200 2.145,140040.116.836 211.094.570
20/05/2025 2.142,0400 2.106,4400 2.113,7600 2.135,070039.067.043 195.184.119
19/05/2025 2.111,2100 2.094,6900 2.100,2300 2.110,640030.290.047 170.419.837
16/05/2025 2.104,8500 2.081,7000 2.090,3800 2.104,840029.079.616 166.390.270
15/05/2025 2.090,4000 2.077,4800 2.081,8400 2.080,380032.454.109 146.083.517
14/05/2025 2.086,6600 2.073,7700 2.078,9300 2.085,860031.550.685 168.131.107
13/05/2025 2.084,5900 2.056,7200 2.069,1200 2.084,570037.825.077 184.762.794
12/05/2025 2.078,0500 2.053,5900 2.053,5900 2.069,790043.176.904 222.934.876
09/05/2025 2.037,4600 2.005,0100 2.005,7500 2.037,110054.274.880 215.155.516
08/05/2025 2.017,0000 1.995,6100 2.012,0900 1.996,490024.975.839 131.085.511
07/05/2025 2.006,4800 1.989,4100 1.992,9700 2.005,420028.334.368 138.729.250
06/05/2025 2.014,8300 1.987,2400 2.013,3100 1.991,190026.046.840 128.007.248
05/05/2025 2.015,4900 1.998,8000 2.009,8800 2.012,380018.895.398 96.711.382
02/05/2025 2.010,1600 1.992,3300 1.993,5300 2.010,160037.771.157 188.059.087
30/04/2025 2.007,7400 1.963,3400 1.995,3900 1.971,380035.684.325 187.410.952
29/04/2025 1.991,6800 1.975,7100 1.980,7200 1.989,610031.395.927 146.798.000
28/04/2025 1.997,2200 1.978,7300 1.994,7500 1.978,950020.681.737 98.782.196
25/04/2025 2.003,8000 1.980,8800 1.992,2500 1.985,330021.486.536 131.102.994
24/04/2025 1.992,7500 1.976,1900 1.981,6500 1.989,310024.747.097 154.159.019
23/04/2025 1.988,1600 1.969,3300 1.969,3300 1.988,150028.794.593 166.022.024
22/04/2025 1.947,0300 1.909,6600 1.909,6600 1.946,990028.508.936 138.001.992
17/04/2025 1.922,4900 1.900,6700 1.920,0900 1.903,320018.915.669 100.234.324
16/04/2025 1.923,3300 1.901,7300 1.912,4500 1.922,510023.850.968 117.690.653
15/04/2025 1.925,6600 1.896,9600 1.896,9600 1.925,660028.876.923 143.295.165
14/04/2025 1.887,5200 1.842,9700 1.842,9700 1.887,340032.067.665 147.884.177
11/04/2025 1.848,2400 1.800,6400 1.826,2600 1.828,810043.881.999 180.681.174
10/04/2025 1.920,9900 1.767,0500 1.767,0500 1.828,540075.135.114 319.019.692
09/04/2025 1.818,8000 1.726,8100 1.818,8000 1.767,050056.362.682 253.918.884
08/04/2025 1.834,0100 1.739,6200 1.739,6200 1.818,800068.698.634 297.248.106
07/04/2025 1.850,1800 1.676,0700 1.850,1800 1.706,960090.455.033 393.529.799
04/04/2025 1.932,1100 1.825,5500 1.930,8500 1.850,260086.644.714 404.236.830
03/04/2025 1.993,1400 1.945,1600 1.966,0300 1.949,210043.309.779 215.707.744
02/04/2025 1.987,8700 1.962,0900 1.979,4400 1.987,000027.174.060 130.155.863
01/04/2025 1.985,8500 1.960,6600 1.961,1500 1.970,790031.646.282 146.236.676
31/03/2025 1.998,5000 1.950,8600 1.998,5000 1.953,610050.612.086 258.881.234
28/03/2025 2.040,6300 2.018,9700 2.032,5400 2.021,180034.432.098 189.781.127
27/03/2025 2.041,9800 2.020,4500 2.026,9200 2.038,170039.375.345 238.107.016
26/03/2025 2.041,4100 2.013,4600 2.015,1300 2.038,770077.958.433 374.805.819
24/03/2025 2.009,9300 1.978,4500 1.978,4500 2.008,780040.493.751 187.715.584
21/03/2025 1.972,4100 1.960,9400 1.968,8700 1.971,4200118.161.804 462.778.792
20/03/2025 1.984,4000 1.962,2300 1.978,6200 1.980,450039.382.675 200.445.247
19/03/2025 1.984,4100 1.966,9600 1.984,4100 1.979,600042.110.972 215.832.884
17/03/2025 1.980,7700 1.960,7500 1.970,9400 1.974,900022.348.692 106.905.941
14/03/2025 1.971,8600 1.945,3600 1.945,9500 1.971,600045.569.010 224.948.927
13/03/2025 1.944,8200 1.924,0200 1.933,3300 1.944,730052.446.180 241.210.439
12/03/2025 1.935,4700 1.884,6000 1.884,6000 1.935,180065.248.459 253.592.625
11/03/2025 1.893,3700 1.874,6800 1.874,6800 1.880,500045.341.777 209.097.973
10/03/2025 1.887,2600 1.869,9600 1.885,6400 1.881,360051.193.022 219.527.313
07/03/2025 1.886,3500 1.871,2400 1.876,6500 1.881,440044.425.220 184.753.188
06/03/2025 1.905,9200 1.870,7200 1.890,7500 1.881,340043.257.383 196.571.476
05/03/2025 1.889,3800 1.855,4400 1.855,4400 1.889,3600116.390.438 369.415.367
04/03/2025 1.869,5500 1.835,9700 1.850,8600 1.849,830069.161.470 295.003.924
28/02/2025 1.857,8700 1.824,6300 1.832,1300 1.855,310085.685.878 377.305.402
26/02/2025 1.851,7400 1.839,6100 1.843,5700 1.844,280025.223.600 139.506.361
25/02/2025 1.845,9600 1.835,6500 1.840,8500 1.840,480076.012.965 363.542.324
24/02/2025 1.869,3800 1.842,6400 1.867,5000 1.848,700047.138.478 251.163.049
21/02/2025 1.873,0800 1.859,4200 1.859,4200 1.866,600027.820.295 147.367.413
20/02/2025 1.864,4300 1.846,0000 1.851,6400 1.863,410023.413.380 117.078.844
19/02/2025 1.878,2900 1.854,8800 1.871,2300 1.859,240030.210.320 146.413.541
18/02/2025 1.872,1900 1.845,3700 1.860,5600 1.872,180029.615.471 141.280.790
17/02/2025 1.859,1500 1.837,9200 1.846,9800 1.859,050020.461.250 93.491.631
14/02/2025 1.846,8600 1.834,6100 1.844,6000 1.846,860021.704.682 111.306.745
13/02/2025 1.844,6700 1.800,4700 1.800,7200 1.844,350046.005.250 208.013.764
12/02/2025 1.795,2700 1.778,9300 1.780,2600 1.795,250033.047.276 148.406.404
11/02/2025 1.785,1800 1.774,4600 1.779,0700 1.777,600019.423.206 98.332.253
07/02/2025 1.788,1300 1.771,2400 1.771,2400 1.788,130023.983.017 128.370.151
06/02/2025 1.771,6100 1.743,5100 1.743,5100 1.771,610028.352.135 145.649.131
05/02/2025 1.744,2900 1.734,8800 1.743,9400 1.737,340020.057.370 97.304.480
04/02/2025 1.744,8500 1.734,5100 1.734,9200 1.743,060034.328.068 139.035.567
03/02/2025 1.756,1000 1.724,4600 1.753,5500 1.727,450042.959.819 179.044.422
31/01/2025 1.790,8500 1.778,7400 1.787,2900 1.778,740023.776.736 124.955.000
30/01/2025 1.783,6200 1.764,5900 1.781,9100 1.783,570021.379.396 104.190.596
29/01/2025 1.789,1300 1.777,0900 1.780,7400 1.779,120024.897.785 115.426.578
28/01/2025 1.781,5800 1.769,3600 1.769,3600 1.778,250024.443.579 126.554.806
27/01/2025 1.774,0600 1.754,5900 1.764,3200 1.769,230021.297.925 100.253.535
24/01/2025 1.778,9900 1.755,2000 1.755,2000 1.772,680027.834.019 121.065.344
23/01/2025 1.761,0700 1.747,3900 1.753,3500 1.752,4400115.088.488 324.707.711
22/01/2025 1.773,2100 1.752,0900 1.770,5700 1.752,580028.965.416 132.584.454
21/01/2025 1.772,4700 1.759,0600 1.762,4800 1.770,650019.978.011 107.034.621
20/01/2025 1.761,1400 1.749,8400 1.754,1000 1.761,120025.229.781 152.912.288
17/01/2025 1.753,1200 1.727,7900 1.727,7900 1.753,120038.677.939 181.713.887
16/01/2025 1.729,8900 1.721,0200 1.729,0600 1.727,470024.355.736 113.567.724
15/01/2025 1.722,8000 1.707,4500 1.709,9800 1.721,530025.912.897 123.319.337
14/01/2025 1.716,2900 1.705,7000 1.710,2700 1.707,900022.914.254 112.930.994
13/01/2025 1.718,2700 1.703,7100 1.718,2700 1.704,450027.111.047 114.100.801
10/01/2025 1.738,2100 1.724,1100 1.730,5800 1.724,110028.258.504 123.120.053
09/01/2025 1.734,0300 1.719,3100 1.725,4900 1.733,140034.278.343 141.072.821
08/01/2025 1.730,6000 1.715,4700 1.726,1300 1.727,690039.387.868 157.286.273
07/01/2025 1.728,7300 1.700,9800 1.705,9200 1.728,360043.292.449 163.195.722
03/01/2025 1.706,7600 1.685,4500 1.693,6700 1.702,020020.513.905 79.682.089
02/01/2025 1.693,2200 1.678,3500 1.678,3500 1.693,220015.340.662 74.379.241
30/12/2024 1.671,0800 1.659,9600 1.662,6500 1.663,920020.112.134 78.898.386
27/12/2024 1.666,9100 1.652,2100 1.657,5000 1.664,300014.901.994 68.583.108
23/12/2024 1.670,1100 1.654,8400 1.663,4800 1.655,830016.331.184 84.790.600
20/12/2024 1.667,5800 1.653,6700 1.662,2100 1.662,800055.003.136 513.939.532
19/12/2024 1.667,2100 1.644,7700 1.647,0100 1.667,210019.448.954 91.329.437
18/12/2024 1.668,4100 1.660,7200 1.663,1800 1.665,730045.463.444 152.574.547
17/12/2024 1.676,3000 1.658,8500 1.674,7800 1.660,660024.372.991 119.389.644
16/12/2024 1.680,4400 1.669,6200 1.676,4400 1.676,790028.655.520 115.348.239
13/12/2024 1.685,8400 1.679,2700 1.679,2700 1.683,800020.806.896 92.041.655
12/12/2024 1.680,6400 1.667,1600 1.667,1600 1.677,950030.652.121 135.184.956
11/12/2024 1.673,6400 1.664,6300 1.664,7000 1.669,630021.163.954 137.802.728
10/12/2024 1.682,4000 1.670,3200 1.673,7400 1.671,350032.374.868 140.879.542
09/12/2024 1.679,1000 1.660,3900 1.660,3900 1.679,060032.357.479 139.368.508
06/12/2024 1.670,9400 1.661,2100 1.662,2700 1.668,040030.764.143 113.550.196
05/12/2024 1.666,6700 1.641,7200 1.644,2900 1.664,830050.571.713 171.519.788
04/12/2024 1.641,2400 1.627,5300 1.632,0100 1.639,780031.978.985 139.281.562
03/12/2024 1.636,9600 1.620,4200 1.629,2500 1.629,850031.111.746 134.589.924
02/12/2024 1.624,6900 1.586,1100 1.586,1100 1.621,470035.500.583 122.768.582
29/11/2024 1.594,0500 1.577,1700 1.587,4400 1.577,170026.338.519 95.415.555
28/11/2024 1.600,4000 1.587,2600 1.593,1600 1.590,160096.131.353 1.725.685.969
27/11/2024 1.605,3400 1.584,0800 1.602,0600 1.593,150020.490.996 85.895.732
26/11/2024 1.606,5800 1.592,1200 1.601,0200 1.600,870013.849.198 62.802.980
25/11/2024 1.605,3800 1.591,7500 1.597,9100 1.598,370040.577.925 205.510.617
22/11/2024 1.600,5000 1.582,1400 1.595,3500 1.597,300019.854.923 94.472.097
21/11/2024 1.595,8300 1.571,7700 1.579,8000 1.593,330015.889.615 81.170.902
20/11/2024 1.583,0400 1.563,9000 1.563,9000 1.578,800019.084.782 98.351.772
19/11/2024 1.593,0600 1.548,0500 1.587,6500 1.556,840035.362.591 156.462.444
18/11/2024 1.595,7200 1.570,6000 1.594,6400 1.587,640029.343.493 119.175.229
15/11/2024 1.611,8200 1.599,0400 1.611,0800 1.599,820033.592.792 127.468.803
14/11/2024 1.624,0300 1.611,7400 1.621,4900 1.615,030032.756.448 139.449.909
13/11/2024 1.635,6400 1.615,9800 1.632,7100 1.622,340036.870.593 142.593.251
12/11/2024 1.641,9700 1.624,9900 1.630,3500 1.637,620038.164.037 146.906.185
11/11/2024 1.634,3400 1.618,0600 1.618,0600 1.634,130037.971.446 123.851.096
08/11/2024 1.617,5700 1.604,5600 1.604,5600 1.615,820043.096.577 136.132.072
07/11/2024 1.610,5500 1.600,4400 1.605,5200 1.603,620019.719.331 96.680.693
06/11/2024 1.623,8400 1.601,2500 1.610,5000 1.604,920034.608.634 148.777.562
05/11/2024 1.592,9000 1.581,2300 1.581,6100 1.592,050029.195.467 124.660.384
04/11/2024 1.580,5100 1.572,4600 1.573,1000 1.579,840015.313.506 66.248.141
01/11/2024 1.584,1900 1.566,7700 1.566,7700 1.578,110027.186.838 108.116.162
31/10/2024 1.580,7800 1.562,4300 1.568,4700 1.564,280032.491.367 144.641.430
30/10/2024 1.591,9100 1.560,8900 1.591,6700 1.568,600031.242.197 130.857.205
29/10/2024 1.601,9300 1.585,5600 1.585,5600 1.589,610051.278.388 176.863.646
25/10/2024 1.594,6600 1.570,5200 1.591,2100 1.574,470027.193.680 122.739.367
24/10/2024 1.609,3300 1.586,5300 1.597,4300 1.592,010029.181.658 111.159.515
23/10/2024 1.617,9400 1.596,9500 1.615,8900 1.599,300030.565.818 114.289.002
22/10/2024 1.647,2300 1.611,1300 1.644,4100 1.611,830030.365.093 128.776.010
21/10/2024 1.653,3100 1.637,0400 1.648,1200 1.644,600016.529.396 80.126.275
18/10/2024 1.652,7400 1.644,1200 1.644,1200 1.651,910020.199.294 117.764.727
17/10/2024 1.643,9500 1.630,5400 1.630,5400 1.642,700021.289.833 107.758.087
16/10/2024 1.633,5100 1.620,1300 1.621,3600 1.632,890020.123.560 91.520.392
15/10/2024 1.623,2900 1.606,7200 1.607,8700 1.622,630020.306.948 101.231.323
14/10/2024 1.622,5000 1.605,1900 1.618,7600 1.605,190016.833.662 79.405.159
11/10/2024 1.612,3400 1.601,2500 1.605,4700 1.612,340024.085.872 107.489.960
10/10/2024 1.619,6200 1.604,5900 1.615,5700 1.604,620023.073.883 102.982.339
09/10/2024 1.627,1300 1.611,8000 1.620,4300 1.614,660026.734.825 136.087.343
08/10/2024 1.622,7200 1.611,6600 1.621,1300 1.618,120023.920.294 95.702.818
07/10/2024 1.638,7400 1.623,9000 1.632,0900 1.626,620035.451.016 187.429.440
04/10/2024 1.635,1600 1.612,1100 1.612,1100 1.635,030034.013.342 161.881.534
03/10/2024 1.624,4100 1.609,6400 1.618,4300 1.610,9800119.277.428 807.299.002
02/10/2024 1.637,7000 1.619,0000 1.637,7000 1.623,480046.736.900 193.531.952
01/10/2024 1.666,2100 1.647,9700 1.659,3600 1.647,970021.048.951 103.373.929
30/09/2024 1.681,2500 1.655,5100 1.676,8100 1.656,430028.177.483 130.678.365
27/09/2024 1.688,0400 1.676,1500 1.685,4800 1.679,800027.062.110 124.774.259
26/09/2024 1.688,2800 1.673,9900 1.673,9900 1.685,420028.069.433 135.960.487
25/09/2024 1.672,9300 1.657,4300 1.663,0300 1.672,930019.965.416 108.544.079
24/09/2024 1.664,2400 1.651,1100 1.652,6400 1.664,200030.286.005 140.731.409
23/09/2024 1.649,9400 1.617,9200 1.621,9900 1.648,110038.589.500 123.481.107
20/09/2024 1.630,4400 1.620,7000 1.627,0900 1.623,100047.945.458 197.143.599
19/09/2024 1.626,6600 1.611,4400 1.619,2300 1.626,640025.623.685 122.213.559
18/09/2024 1.632,0900 1.613,2200 1.625,3500 1.614,860012.834.596 66.953.294
17/09/2024 1.627,4700 1.617,0600 1.623,5200 1.627,470024.570.387 96.157.014
16/09/2024 1.620,4400 1.608,3200 1.616,2400 1.620,440016.151.617 70.209.897
13/09/2024 1.615,8300 1.598,5500 1.605,8700 1.615,630020.092.343 77.456.656
12/09/2024 1.623,4000 1.598,7700 1.615,3500 1.600,940032.185.501 127.288.801
11/09/2024 1.627,5300 1.607,8200 1.622,2000 1.608,230018.896.717 82.442.678
10/09/2024 1.643,3700 1.622,5500 1.640,2000 1.622,570019.306.570 87.554.096
09/09/2024 1.645,3400 1.634,2300 1.643,4200 1.634,230012.448.407 54.659.038
06/09/2024 1.645,1500 1.638,4200 1.641,4700 1.644,830015.158.786 72.581.532
05/09/2024 1.651,2500 1.641,2300 1.641,2300 1.649,780016.564.971 94.304.758
04/09/2024 1.635,9800 1.625,8900 1.635,3800 1.635,840020.883.093 96.502.015
03/09/2024 1.657,6600 1.648,2800 1.653,1400 1.649,590016.024.212 83.028.941
02/09/2024 1.652,8800 1.634,1500 1.634,3500 1.652,850016.345.571 79.252.785
30/08/2024 1.633,0300 1.624,6400 1.630,6900 1.632,250049.646.459 369.754.246
29/08/2024 1.631,5400 1.621,0400 1.628,1900 1.628,940020.212.124 86.256.220
28/08/2024 1.647,9000 1.627,4800 1.641,2400 1.628,190017.779.838 83.041.844
27/08/2024 1.657,9800 1.639,6800 1.648,7200 1.639,800011.415.631 64.425.416
26/08/2024 1.648,2100 1.637,0400 1.641,5200 1.645,910014.043.946 59.921.335
23/08/2024 1.649,3600 1.640,2700 1.648,5000 1.640,970013.628.748 70.678.454
22/08/2024 1.642,9400 1.633,7600 1.637,6300 1.642,830017.203.312 74.041.927
21/08/2024 1.642,6300 1.628,9400 1.628,9400 1.639,260014.066.566 66.388.549
20/08/2024 1.644,6700 1.624,3700 1.642,6000 1.629,200013.247.835 59.954.299
19/08/2024 1.647,9000 1.637,1100 1.642,0100 1.640,880010.899.137 50.866.765
16/08/2024 1.650,6200 1.640,6800 1.640,6800 1.641,780022.151.320 106.741.039
14/08/2024 1.631,3300 1.614,7600 1.614,8800 1.630,800020.053.409 93.814.659
13/08/2024 1.609,5800 1.596,4800 1.599,8000 1.606,340014.530.696 76.856.226
12/08/2024 1.602,9100 1.581,8700 1.581,8700 1.600,110015.271.811 67.773.228
09/08/2024 1.595,7000 1.581,4800 1.592,3100 1.581,770013.420.722 72.043.667
08/08/2024 1.586,0300 1.570,3800 1.585,8900 1.581,180019.484.509 96.242.013
07/08/2024 1.600,7200 1.576,2600 1.576,3900 1.594,160021.098.349 103.460.934
06/08/2024 1.582,7600 1.547,3000 1.551,8600 1.565,680036.524.568 148.202.512
05/08/2024 1.635,5600 1.504,9900 1.634,7100 1.531,430052.904.648 225.258.866
02/08/2024 1.668,4400 1.636,9300 1.668,4400 1.638,200027.149.497 119.626.049
01/08/2024 1.694,7700 1.677,5700 1.692,4000 1.691,140024.309.306 95.949.898
31/07/2024 1.693,6700 1.673,7500 1.673,7500 1.693,670027.351.162 128.830.288
30/07/2024 1.679,6900 1.669,8700 1.678,8700 1.669,890012.830.967 81.046.547
29/07/2024 1.679,3400 1.671,4200 1.676,1100 1.678,870013.710.138 65.637.680
26/07/2024 1.680,4300 1.671,4600 1.672,9700 1.679,400021.744.666 138.171.896
25/07/2024 1.674,4000 1.656,6800 1.672,3400 1.674,050021.186.778 92.761.271
24/07/2024 1.694,1900 1.680,4300 1.694,1900 1.680,440021.414.267 87.713.483
23/07/2024 1.710,8700 1.700,3400 1.704,3500 1.700,540017.593.588 78.984.330
22/07/2024 1.706,4300 1.681,1400 1.682,6000 1.704,600021.454.620 94.063.254
19/07/2024 1.680,3400 1.659,9300 1.663,6300 1.680,320017.628.008 75.358.789
18/07/2024 1.670,4100 1.654,6700 1.658,4300 1.669,060019.967.335 103.872.956
17/07/2024 1.660,6200 1.643,4800 1.656,6700 1.654,930016.509.531 88.304.922
16/07/2024 1.666,0000 1.654,9300 1.665,1200 1.658,130017.058.356 95.917.069
15/07/2024 1.674,0400 1.661,7600 1.662,7700 1.670,360022.819.497 100.432.531
12/07/2024 1.660,3800 1.644,5600 1.644,5600 1.660,380017.796.585 101.043.210
11/07/2024 1.657,5100 1.647,5300 1.653,5900 1.650,600014.221.662 80.953.686
10/07/2024 1.660,6900 1.646,1400 1.660,6900 1.650,700015.412.436 84.856.566
09/07/2024 1.672,0600 1.658,1500 1.659,7200 1.660,340018.141.956 104.325.989
08/07/2024 1.662,8000 1.645,3600 1.650,1100 1.662,800020.919.052 109.780.724
05/07/2024 1.652,4700 1.644,2300 1.645,8700 1.651,780012.581.960 53.903.733
04/07/2024 1.644,7900 1.624,0700 1.630,7100 1.644,790015.333.773 63.396.112
03/07/2024 1.629,0100 1.611,1200 1.618,8300 1.628,980019.840.547 83.875.709
02/07/2024 1.621,1400 1.607,0200 1.614,4100 1.607,870016.066.913 74.498.975
01/07/2024 1.627,4300 1.604,5800 1.604,5800 1.624,210029.838.789 115.028.776
28/06/2024 1.608,2100 1.592,9300 1.592,9300 1.597,730037.420.996 136.609.336
27/06/2024 1.605,4600 1.592,6200 1.600,8300 1.592,620029.088.035 116.694.588
26/06/2024 1.614,2200 1.591,5000 1.612,4100 1.599,190042.063.357 159.555.066
25/06/2024 1.634,1700 1.616,4700 1.623,6500 1.616,970035.920.087 117.245.607
21/06/2024 1.629,6600 1.611,4700 1.622,0700 1.622,810039.235.642 198.313.016
20/06/2024 1.635,4600 1.604,8500 1.632,3400 1.620,140024.542.002 153.161.280
19/06/2024 1.626,9900 1.615,5800 1.620,5600 1.624,320016.281.781 85.018.196
18/06/2024 1.622,2600 1.603,1000 1.603,1000 1.620,180027.997.258 101.175.211
17/06/2024 1.618,8000 1.588,8700 1.610,3000 1.600,880023.771.541 88.324.562
14/06/2024 1.646,9200 1.602,2300 1.643,8000 1.603,440035.076.776 135.063.530
13/06/2024 1.664,9600 1.643,0800 1.660,3300 1.643,390018.638.837 79.488.785
12/06/2024 1.668,8300 1.651,6400 1.654,0800 1.657,900024.862.482 101.810.896
11/06/2024 1.683,0600 1.653,8700 1.670,5400 1.653,870018.030.057 83.313.851
10/06/2024 1.670,4200 1.640,0600 1.646,3300 1.666,250016.638.529 75.765.939
07/06/2024 1.667,5800 1.651,7300 1.658,1300 1.663,670021.310.424 89.781.053
06/06/2024 1.667,1100 1.654,6600 1.654,6800 1.654,660031.947.570 123.506.698
05/06/2024 1.644,2800 1.618,6100 1.627,2300 1.641,760021.910.136 111.385.976
04/06/2024 1.643,8100 1.618,5200 1.642,4500 1.618,540018.393.414 95.702.962
03/06/2024 1.655,0600 1.631,9200 1.631,9200 1.644,630019.367.755 83.537.648
31/05/2024 1.639,5200 1.624,8600 1.639,5200 1.624,860074.720.411 339.405.666
30/05/2024 1.651,1000 1.631,9000 1.645,5000 1.637,380028.027.775 115.321.395
29/05/2024 1.678,3600 1.641,8000 1.677,5600 1.641,830028.483.021 122.468.377
28/05/2024 1.698,5000 1.677,7700 1.694,6000 1.679,580017.563.261 90.977.732
27/05/2024 1.705,1100 1.686,3700 1.686,8600 1.692,140012.411.807 76.929.916
24/05/2024 1.688,6100 1.673,4200 1.676,6700 1.683,190016.129.399 83.604.499
23/05/2024 1.696,0900 1.683,5100 1.689,9800 1.687,500014.859.493 90.060.383
22/05/2024 1.711,6800 1.686,5800 1.708,7100 1.688,250031.604.944 424.033.198
21/05/2024 1.721,1300 1.709,9600 1.721,1300 1.712,340029.946.215 150.793.163
20/05/2024 1.722,9700 1.709,6500 1.712,2300 1.719,540023.505.671 104.061.905
17/05/2024 1.720,2400 1.697,5500 1.701,9500 1.702,720032.120.492 123.553.473
16/05/2024 1.704,6400 1.693,2600 1.703,9000 1.701,200033.245.740 118.832.080
15/05/2024 1.700,9600 1.679,4400 1.679,4400 1.699,910026.154.700 124.310.635
14/05/2024 1.681,0000 1.670,4500 1.677,5300 1.674,230019.689.107 101.984.339
13/05/2024 1.693,6300 1.673,2300 1.690,9500 1.679,810023.376.077 114.435.046
09/05/2024 1.685,9600 1.673,2500 1.684,2100 1.684,380033.467.451 276.490.190
08/05/2024 1.685,2600 1.672,1500 1.672,1500 1.682,250042.022.852 203.386.228
02/05/2024 1.665,7100 1.647,9300 1.647,9300 1.655,290025.890.834 112.534.418
30/04/2024 1.664,4400 1.650,1000 1.660,3700 1.650,100037.498.685 160.353.590
29/04/2024 1.663,4800 1.650,1400 1.661,7800 1.659,860021.626.173 111.929.324
26/04/2024 1.663,9800 1.645,5200 1.645,5200 1.663,440029.987.225 146.071.554
25/04/2024 1.658,1000 1.641,6200 1.652,0300 1.641,620034.249.738 137.127.136
24/04/2024 1.674,8200 1.654,4200 1.658,3900 1.657,260044.431.974 166.708.813
23/04/2024 1.656,3300 1.624,7600 1.624,7600 1.656,330033.749.304 153.637.971
22/04/2024 1.620,6800 1.594,3600 1.594,3600 1.620,680021.483.201 98.639.045
19/04/2024 1.589,6100 1.561,1400 1.561,1400 1.585,180022.032.120 121.374.287
18/04/2024 1.573,0300 1.558,3600 1.558,3600 1.573,000021.112.984 110.670.686
17/04/2024 1.562,9400 1.548,9100 1.551,4200 1.554,480028.472.914 120.631.844
16/04/2024 1.568,9100 1.546,9500 1.566,2500 1.546,950034.645.389 150.246.466
15/04/2024 1.590,7600 1.564,2900 1.573,0000 1.582,400033.654.792 146.418.169
12/04/2024 1.621,6500 1.586,7600 1.614,9300 1.593,610024.704.631 121.417.558
11/04/2024 1.616,9900 1.606,4300 1.615,4500 1.611,440017.081.173 94.333.415
10/04/2024 1.621,2000 1.606,3700 1.617,1300 1.615,230029.475.542 130.188.314
09/04/2024 1.614,0600 1.584,6400 1.586,5800 1.611,840028.826.998 115.300.442
08/04/2024 1.588,1700 1.565,1600 1.565,1600 1.585,020025.651.941 107.703.350
05/04/2024 1.563,8900 1.540,3500 1.557,7700 1.562,980023.876.234 99.644.986
04/04/2024 1.576,5200 1.555,5200 1.563,7000 1.566,650026.686.127 113.387.007
03/04/2024 1.578,4800 1.559,0800 1.574,1300 1.563,570026.982.212 118.638.667
02/04/2024 1.609,4000 1.571,5200 1.607,6100 1.575,360025.967.437 113.349.185
28/03/2024 1.611,5200 1.598,0300 1.600,9700 1.607,610025.992.685 105.424.831
27/03/2024 1.619,5300 1.600,7700 1.609,6700 1.602,120023.968.362 95.086.158
26/03/2024 1.616,7100 1.606,8000 1.611,2900 1.608,840034.970.170 131.425.489
22/03/2024 1.622,2800 1.613,0200 1.619,7400 1.615,050022.373.938 91.849.155
21/03/2024 1.627,0800 1.613,1600 1.617,5200 1.624,290033.369.095 125.840.128
20/03/2024 1.609,4600 1.588,4400 1.589,0700 1.607,450034.887.611 134.642.222
19/03/2024 1.605,5000 1.589,5600 1.605,3300 1.590,030035.454.834 175.161.670
15/03/2024 1.617,1600 1.603,2900 1.612,0700 1.612,20002.115.986 18.511.250
14/03/2024 1.607,3100 1.583,9500 1.591,8000 1.607,310042.093.038 191.188.993
13/03/2024 1.598,6000 1.585,6200 1.587,6900 1.587,600043.895.897 170.671.855
12/03/2024 1.592,6800 1.574,5900 1.587,6200 1.584,240048.203.079 194.921.485
11/03/2024 1.626,5200 1.583,2000 1.625,1800 1.583,200070.737.497 285.704.093
08/03/2024 1.629,9900 1.616,7200 1.619,7100 1.626,320029.103.538 118.043.103
06/03/2024 1.636,9800 1.627,4600 1.629,6100 1.634,810026.474.944 111.383.641
05/03/2024 1.642,7000 1.630,8800 1.638,7500 1.631,440023.641.527 118.362.964
04/03/2024 1.643,0100 1.628,5500 1.628,5500 1.641,140026.206.199 119.111.404
01/03/2024 1.630,9000 1.621,9700 1.626,1400 1.624,120017.260.019 84.115.166
29/02/2024 1.628,1900 1.609,2600 1.609,2700 1.628,180040.218.645 178.662.171
28/02/2024 1.617,3400 1.595,7900 1.611,2500 1.608,000021.252.003 89.662.939
27/02/2024 1.619,5100 1.606,3100 1.612,7500 1.613,930018.147.624 81.045.562
26/02/2024 1.616,8600 1.611,4600 1.613,9600 1.614,240014.903.848 65.131.190
23/02/2024 1.626,0300 1.613,0700 1.624,9700 1.614,760029.269.909 106.163.788
22/02/2024 1.634,8300 1.619,1400 1.628,8100 1.621,720022.224.315 101.870.193
21/02/2024 1.626,2300 1.616,1700 1.624,3200 1.622,750033.037.862 113.928.119
20/02/2024 1.631,3400 1.622,1200 1.627,8600 1.629,850019.930.978 106.734.588
19/02/2024 1.629,2900 1.603,8800 1.609,5600 1.628,900018.308.838 73.641.382
16/02/2024 1.619,6200 1.602,1500 1.612,6200 1.607,010019.391.589 88.582.498
14/02/2024 1.611,9600 1.582,1700 1.584,7800 1.610,810027.001.248 108.041.585
13/02/2024 1.598,7600 1.583,2400 1.595,5700 1.584,980022.141.259 84.867.077
12/02/2024 1.611,0000 1.591,6600 1.604,1300 1.596,690016.310.291 64.825.132
09/02/2024 1.615,7100 1.602,3400 1.611,5300 1.602,670023.296.671 91.644.016
07/02/2024 1.615,2100 1.584,0800 1.612,4500 1.599,200026.167.602 136.443.360
06/02/2024 1.612,2500 1.598,0200 1.606,7000 1.611,230042.087.957 170.468.634
05/02/2024 1.604,9500 1.586,9300 1.592,9100 1.602,910036.156.295 138.488.446
02/02/2024 1.596,9800 1.585,5500 1.585,5500 1.587,810036.084.363 132.464.341
01/02/2024 1.578,9200 1.559,2700 1.564,4200 1.578,920037.754.688 147.423.380
31/01/2024 1.578,4000 1.552,3400 1.552,3400 1.564,150035.518.593 133.400.495
30/01/2024 1.553,0800 1.538,6400 1.544,0100 1.548,790023.444.800 96.950.462
29/01/2024 1.556,4200 1.542,6200 1.556,4200 1.544,340019.482.714 80.351.586
26/01/2024 1.557,5700 1.540,4600 1.545,7100 1.557,570019.177.266 76.248.530
25/01/2024 1.562,2700 1.539,0300 1.561,3500 1.548,870024.606.580 100.091.400
24/01/2024 1.562,3900 1.553,0000 1.555,4200 1.561,580021.873.922 94.801.868
23/01/2024 1.559,2500 1.546,9800 1.550,9600 1.552,280025.083.186 106.698.178
22/01/2024 1.551,1900 1.533,6700 1.535,6000 1.551,190021.068.990 87.434.735
19/01/2024 1.543,2400 1.528,1000 1.536,1900 1.534,630025.506.795 169.185.283
18/01/2024 1.537,0500 1.519,7500 1.519,7500 1.533,270017.626.035 77.822.294
16/01/2024 1.541,9800 1.520,9100 1.541,9800 1.521,520020.481.612 84.615.879
15/01/2024 1.547,4900 1.533,8600 1.542,7200 1.545,950015.644.693 73.641.083
12/01/2024 1.545,3000 1.528,6600 1.541,8300 1.545,280020.595.537 83.973.329
11/01/2024 1.544,2800 1.536,7000 1.538,2000 1.537,600028.731.294 116.584.045
10/01/2024 1.532,8100 1.523,2700 1.526,4400 1.532,520020.271.295 87.274.824
09/01/2024 1.535,4200 1.515,2300 1.515,3000 1.526,770030.945.650 119.568.088
08/01/2024 1.513,9700 1.489,6800 1.494,5100 1.513,940026.386.760 104.115.495
05/01/2024 1.491,9300 1.480,4300 1.490,5000 1.491,380017.582.723 71.753.920
04/01/2024 1.492,3900 1.479,9200 1.481,6300 1.491,560019.455.870 79.647.713
03/01/2024 1.490,0500 1.477,9600 1.489,1300 1.480,610016.898.145 70.314.519
02/01/2024 1.494,4300 1.475,8900 1.475,8900 1.489,450020.851.921 64.695.227

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος