Χρηματιστήριο \

Δείκτης FTSE/Χ.Α. Υψηλής Μερισ
FTSED
4.759,19
Τελ. Ενημ.:
17:25
126,79 2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
4.661,0200 4.760,6400
Άνοιγμα 4.661,02
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.005,67 5.202,84
Προηγ. Κλείσιμο
4632.4000 58.5000 1.2790 %

Απόδοση

7 ημερών
-0,38%
1 μηνός
1,00%
3 μηνών
-6,27%
6 μηνών
-6,60%
1 έτους
4,85%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2026 4.659,9100 4.594,3400 4.594,9300 4.632,400051.179.889 337.550.401
30/03/2026 4.606,4400 4.557,1900 4.574,0600 4.573,900041.867.036 259.164.648
27/03/2026 4.663,5400 4.584,1200 4.663,5400 4.591,380041.221.184 277.094.052
26/03/2026 4.667,3100 4.614,5300 4.667,3100 4.663,460045.452.914 312.737.565
24/03/2026 4.695,0900 4.637,7300 4.693,2400 4.650,020032.259.666 241.550.870
23/03/2026 4.722,2900 4.565,1400 4.691,4900 4.692,520053.915.240 335.998.131
20/03/2026 4.772,0800 4.708,7600 4.725,4500 4.714,570085.405.484 490.457.054
19/03/2026 4.757,2700 4.703,0200 4.744,3900 4.709,490039.348.714 305.409.782
18/03/2026 4.859,5400 4.780,6100 4.826,7500 4.792,280038.373.724 284.429.270
17/03/2026 4.814,8300 4.741,0400 4.749,2000 4.800,020032.559.203 229.429.818
13/03/2026 4.726,3600 4.649,0100 4.682,4700 4.716,970034.081.761 264.505.071
12/03/2026 4.761,3300 4.678,7100 4.761,3300 4.694,160043.033.033 314.198.172
11/03/2026 4.759,6300 4.696,4400 4.714,3100 4.745,500027.995.069 207.664.571
10/03/2026 4.731,7900 4.641,4100 4.641,4100 4.710,830042.514.192 325.228.622
09/03/2026 4.624,6700 4.495,6300 4.610,7800 4.624,670054.604.410 391.041.335
06/03/2026 4.715,5600 4.624,1600 4.699,4400 4.629,890043.051.860 312.611.403
05/03/2026 4.750,4200 4.657,8700 4.672,1300 4.677,590055.105.735 379.020.955
04/03/2026 4.707,5200 4.561,6100 4.561,6100 4.674,490068.270.711 469.032.595
03/03/2026 4.785,5100 4.568,0400 4.785,5100 4.586,500094.732.444 676.292.421
02/03/2026 4.934,9000 4.780,3700 4.934,9000 4.818,480054.941.592 384.499.094
27/02/2026 5.013,2000 4.923,7700 5.012,5100 4.955,4800111.457.324 707.286.509
26/02/2026 5.020,7700 4.988,9600 5.008,2400 5.012,680039.821.934 298.444.483
25/02/2026 5.011,9900 4.971,4800 5.006,2300 5.010,700039.971.299 306.923.652
24/02/2026 4.989,0900 4.933,3000 4.960,0200 4.980,240053.386.799 402.096.887
20/02/2026 4.952,6700 4.915,1100 4.938,3700 4.947,740032.272.735 238.276.839
19/02/2026 5.022,0000 4.936,5800 5.010,2700 4.943,960031.432.939 244.808.457
18/02/2026 5.022,5300 4.939,3900 4.941,0500 5.022,530043.406.148 318.211.898
17/02/2026 5.022,2300 4.918,6300 5.001,0200 4.924,130038.493.692 336.286.077
16/02/2026 5.028,2600 4.980,6000 5.018,1300 4.999,250041.646.166 311.878.755
13/02/2026 5.101,3100 4.980,4200 5.092,9300 4.992,430050.586.093 386.056.200
12/02/2026 5.131,1800 5.092,2200 5.092,2200 5.119,660036.023.676 312.702.763
11/02/2026 5.108,8600 5.039,4300 5.100,9100 5.095,980043.120.975 322.574.051
10/02/2026 5.102,7000 5.066,8300 5.085,9700 5.102,700036.389.562 274.890.582
09/02/2026 5.144,2000 5.056,8300 5.129,5100 5.086,640043.600.994 402.473.690
06/02/2026 5.113,1300 5.025,5200 5.102,8100 5.106,170049.350.496 463.849.577
05/02/2026 5.149,5700 5.100,0100 5.140,8300 5.113,980042.591.953 323.614.540
04/02/2026 5.148,7200 5.089,9000 5.120,9700 5.148,720047.450.939 396.626.576
03/02/2026 5.123,3000 5.096,4300 5.096,4300 5.112,880055.369.374 434.808.484
02/02/2026 5.081,2700 5.016,8100 5.026,1100 5.074,890042.417.324 451.654.758
30/01/2026 5.100,6000 5.047,5900 5.096,1700 5.052,610046.139.896 386.992.489
29/01/2026 5.142,7500 5.075,1600 5.078,7600 5.097,530065.299.422 639.265.533
28/01/2026 5.077,0700 5.039,1300 5.060,1600 5.074,980066.175.796 711.471.985
27/01/2026 5.110,5400 5.050,0600 5.098,0700 5.053,610072.026.032 642.166.729
26/01/2026 5.095,2200 5.033,5100 5.041,4900 5.095,220033.319.325 288.249.457
23/01/2026 5.047,6500 5.006,9300 5.029,1500 5.047,160029.120.541 242.822.792
22/01/2026 5.031,9100 4.943,6800 4.943,6800 5.031,590048.460.916 398.978.687
21/01/2026 4.931,1100 4.861,7000 4.885,5900 4.930,710048.164.120 345.808.364
20/01/2026 4.920,2200 4.867,0900 4.916,2400 4.877,810040.987.501 269.784.294
19/01/2026 4.936,9100 4.896,9400 4.918,7500 4.929,500038.982.291 261.919.434
16/01/2026 4.995,6900 4.940,0800 4.989,9100 4.966,430043.628.581 330.527.897
15/01/2026 5.007,1600 4.975,7900 4.995,8000 4.991,830039.569.362 302.508.994
14/01/2026 5.022,9900 4.989,0400 4.999,6800 5.000,290032.979.438 263.673.424
13/01/2026 5.018,6900 4.973,6700 4.987,0000 4.977,470037.470.115 276.247.620
12/01/2026 5.017,4100 4.972,4400 4.992,5200 4.975,880045.169.068 296.222.053
09/01/2026 5.012,8400 4.976,2900 4.989,0500 4.990,1700119.097.276 603.061.934
08/01/2026 5.027,0800 4.970,4700 5.017,0100 4.974,8300131.181.726 656.314.177
07/01/2026 5.033,5300 5.006,0900 5.021,0700 5.018,5000172.807.123 816.175.540
05/01/2026 5.025,6300 4.975,0200 4.989,4400 5.025,630030.148.790 212.242.894
02/01/2026 5.011,5300 4.958,6500 4.964,6000 5.007,060031.188.323 217.196.995
31/12/2025 4.957,2700 4.931,8200 4.945,3200 4.942,120020.814.105 143.976.842
30/12/2025 4.957,9900 4.930,6400 4.944,5100 4.936,130018.792.030 145.591.818
29/12/2025 4.944,6900 4.920,4500 4.933,2200 4.944,500025.065.192 158.161.717
23/12/2025 4.953,7900 4.925,6200 4.945,2400 4.933,620029.625.659 168.409.478
22/12/2025 4.945,8000 4.885,1500 4.934,0300 4.945,800038.182.412 219.764.389
19/12/2025 4.951,0800 4.903,7700 4.905,8300 4.929,680069.289.242 387.983.712
18/12/2025 4.918,8500 4.884,9100 4.884,9100 4.914,600046.915.512 257.122.193
17/12/2025 4.907,3900 4.878,4000 4.901,3300 4.886,840051.311.677 254.325.243
16/12/2025 4.948,4200 4.887,7600 4.948,4200 4.893,870097.946.038 438.293.321
15/12/2025 4.959,0600 4.928,5500 4.948,2700 4.946,030032.656.330 194.960.544
12/12/2025 4.989,9200 4.949,6500 4.985,4200 4.959,890020.676.155 159.797.472
11/12/2025 4.977,5200 4.930,1100 4.930,1100 4.977,520023.587.101 184.394.457
10/12/2025 4.941,4500 4.913,2100 4.938,0000 4.939,760022.012.715 158.985.859
09/12/2025 4.955,8800 4.927,3500 4.947,3600 4.927,350034.525.493 219.894.675
08/12/2025 4.946,4000 4.921,9300 4.922,4500 4.943,800031.255.334 250.750.719
05/12/2025 4.933,7900 4.897,7100 4.901,9400 4.932,850024.692.006 172.554.749
04/12/2025 4.919,8400 4.894,3200 4.914,3800 4.903,860024.025.282 165.699.431
03/12/2025 4.920,8200 4.886,2400 4.918,7300 4.902,710034.223.706 217.575.855
02/12/2025 4.911,9100 4.888,7200 4.888,7200 4.910,470036.668.567 218.299.457
01/12/2025 4.892,7600 4.843,9600 4.850,0000 4.892,760027.036.838 156.345.150
28/11/2025 4.883,3000 4.841,9700 4.869,1900 4.845,630030.315.835 149.060.737
26/11/2025 4.900,1500 4.861,9400 4.876,6700 4.873,380075.561.083 306.010.053
25/11/2025 4.866,9800 4.832,3200 4.833,1400 4.864,750027.085.855 220.916.674
24/11/2025 4.840,6000 4.811,9100 4.815,5200 4.828,160070.659.830 871.046.461
21/11/2025 4.815,9700 4.746,2900 4.756,2600 4.812,260026.096.095 198.147.123
20/11/2025 4.802,6700 4.759,1500 4.780,1100 4.790,220026.737.289 201.325.756
19/11/2025 4.763,4700 4.726,8800 4.727,6900 4.763,470042.482.630 238.759.242
18/11/2025 4.764,1300 4.715,4200 4.764,1300 4.726,860052.031.874 245.533.012
17/11/2025 4.816,0400 4.772,2200 4.812,5100 4.773,500020.627.123 142.803.341
14/11/2025 4.824,7000 4.779,5800 4.824,7000 4.794,390030.142.150 203.409.779
13/11/2025 4.864,5900 4.826,1300 4.840,0900 4.830,320037.238.804 250.029.520
12/11/2025 4.837,4900 4.789,2600 4.789,2600 4.827,200042.625.779 248.584.841
11/11/2025 4.781,6300 4.756,5200 4.772,0900 4.779,990028.672.376 193.349.955
10/11/2025 4.768,8500 4.739,3900 4.739,3900 4.759,010039.635.377 249.786.116
07/11/2025 4.753,8000 4.707,8800 4.742,3000 4.730,570040.588.529 253.131.327
06/11/2025 4.760,7600 4.723,9500 4.752,8700 4.729,570040.658.813 277.820.096
05/11/2025 4.782,4200 4.748,7600 4.773,4900 4.758,300029.366.741 196.388.205
04/11/2025 4.785,6300 4.747,0300 4.779,9500 4.773,660031.746.923 197.306.876
03/11/2025 4.806,0500 4.740,8600 4.740,8600 4.802,220035.927.506 224.234.400
31/10/2025 4.782,1300 4.740,1400 4.782,1300 4.752,550053.160.257 346.421.378
30/10/2025 4.828,7200 4.765,9500 4.822,8100 4.785,070027.455.081 185.921.007
29/10/2025 4.825,4400 4.774,6300 4.774,6300 4.823,840041.455.635 290.612.490
27/10/2025 4.799,3300 4.761,7300 4.782,9800 4.773,500029.698.608 173.021.193
24/10/2025 4.818,7400 4.780,8800 4.805,0600 4.780,880043.779.455 226.870.515
23/10/2025 4.788,3300 4.734,3900 4.764,9900 4.786,110035.170.781 203.994.709
22/10/2025 4.779,7400 4.740,3200 4.748,1900 4.762,380030.265.275 199.930.965
21/10/2025 4.737,7300 4.687,6800 4.690,2000 4.717,730036.277.627 235.570.396
20/10/2025 4.727,0500 4.677,4300 4.701,8100 4.693,640044.447.444 228.612.717
17/10/2025 4.689,6300 4.612,8600 4.682,8500 4.689,630069.291.930 434.775.886
16/10/2025 4.801,7900 4.700,9400 4.789,2600 4.711,530051.798.926 314.785.218
15/10/2025 4.867,7900 4.786,1300 4.846,2700 4.789,090035.995.029 246.666.738
14/10/2025 4.920,1400 4.844,0500 4.915,1500 4.846,660046.305.896 315.253.983
13/10/2025 4.987,2200 4.920,6400 4.960,4800 4.920,640046.887.131 247.350.765
10/10/2025 4.977,3000 4.936,6500 4.942,7300 4.971,210046.344.847 233.924.109
09/10/2025 4.945,8400 4.915,9500 4.931,0800 4.939,480070.990.966 272.607.540
08/10/2025 4.945,7100 4.916,8200 4.924,7100 4.924,820041.666.527 232.127.708
07/10/2025 4.922,5000 4.883,8700 4.887,2700 4.921,810038.213.297 192.642.003
06/10/2025 4.962,4700 4.894,1400 4.955,3900 4.895,990031.497.356 181.649.520
03/10/2025 4.973,6600 4.933,3300 4.966,6900 4.944,230037.175.221 205.736.129
01/10/2025 4.973,3600 4.950,8800 4.964,0000 4.959,810038.951.931 213.770.842
30/09/2025 4.974,0300 4.942,5700 4.970,8600 4.959,700077.984.392 357.914.004
29/09/2025 4.999,3800 4.936,1400 4.936,1400 4.975,990023.183.677 159.201.535
26/09/2025 4.988,1500 4.931,9200 4.976,3000 4.936,760032.988.419 212.227.924
25/09/2025 5.026,9600 4.984,0900 5.026,3200 4.985,530061.533.645 364.340.639
24/09/2025 5.061,8900 5.026,9400 5.054,4800 5.042,130039.588.536 221.772.494
23/09/2025 5.082,6200 5.032,4900 5.056,8500 5.055,670031.824.999 204.987.557
22/09/2025 5.080,0500 5.050,3700 5.075,1100 5.056,760032.978.992 188.394.121
19/09/2025 5.090,4300 5.061,1300 5.067,7300 5.078,920065.928.210 461.410.374
18/09/2025 5.068,3100 5.051,1000 5.056,5500 5.060,120027.503.546 176.710.575
17/09/2025 5.072,0700 5.021,0700 5.063,7900 5.047,740044.567.138 254.191.259
16/09/2025 5.095,1900 5.062,7700 5.093,4700 5.066,980027.299.474 178.079.041
15/09/2025 5.101,2000 5.065,3800 5.095,9100 5.088,840027.337.445 157.620.521
12/09/2025 5.094,3900 5.068,3700 5.081,4500 5.085,970032.977.684 213.522.243
11/09/2025 5.065,1200 5.021,1400 5.036,1000 5.064,130032.304.430 192.691.604
10/09/2025 5.020,6400 4.981,2300 4.981,2300 5.017,990031.371.209 195.691.425
09/09/2025 5.025,9000 4.974,5200 5.004,9100 4.988,880038.941.237 228.440.342
08/09/2025 5.017,1500 4.982,8600 4.997,8200 4.998,420025.574.850 157.322.411
05/09/2025 5.029,7600 4.978,5300 5.022,8200 4.996,830026.652.958 154.797.908
04/09/2025 5.040,7600 4.995,2200 5.032,8000 5.013,760050.824.958 335.539.961
03/09/2025 5.018,8300 4.971,7500 4.977,0500 5.017,280027.280.110 164.052.841
02/09/2025 5.083,9200 4.978,7600 5.083,9200 4.978,760028.919.801 177.066.566
01/09/2025 5.119,7600 5.069,4300 5.100,7400 5.088,060026.311.717 132.580.411
29/08/2025 5.117,9600 5.072,6500 5.100,6100 5.090,360037.432.957 193.448.872
28/08/2025 5.157,2000 5.057,8300 5.141,6900 5.105,970034.848.905 211.745.069
27/08/2025 5.171,6500 5.130,0600 5.132,4300 5.152,620040.306.748 218.668.640
26/08/2025 5.164,7700 5.113,6900 5.163,4100 5.132,360078.378.867 451.043.044
25/08/2025 5.211,3900 5.164,5600 5.178,4700 5.172,820072.446.163 343.749.194
22/08/2025 5.195,0300 5.171,5700 5.183,1800 5.173,040031.936.602 176.877.586
21/08/2025 5.186,5500 5.163,6500 5.170,4500 5.175,510029.805.989 167.754.601
20/08/2025 5.194,9500 5.133,6600 5.135,3800 5.185,590028.260.588 181.017.741
19/08/2025 5.149,4700 5.111,1600 5.111,1600 5.136,310039.138.530 212.317.600
18/08/2025 5.177,0600 5.117,1200 5.167,1900 5.123,580037.080.629 219.418.027
14/08/2025 5.208,6300 5.169,0000 5.208,6300 5.182,960029.214.291 182.797.842
13/08/2025 5.209,9900 5.163,4500 5.167,5900 5.202,840026.927.122 182.743.451
12/08/2025 5.177,0100 5.140,2000 5.154,6400 5.166,760031.132.679 200.663.738
11/08/2025 5.153,0900 5.058,4100 5.058,4100 5.151,470030.867.304 197.378.352
08/08/2025 5.073,3300 5.040,2800 5.040,2800 5.052,440027.329.037 175.191.718
07/08/2025 5.049,7600 5.008,6500 5.015,9900 5.049,760033.183.503 233.207.041
06/08/2025 5.008,5200 4.959,0800 4.960,0500 5.008,520038.647.198 266.268.915
05/08/2025 4.963,7600 4.903,1600 4.917,0600 4.963,370039.949.837 246.060.945
04/08/2025 4.907,9000 4.884,8400 4.884,8400 4.904,810045.195.874 231.257.335
01/08/2025 4.908,9200 4.856,3900 4.904,8800 4.887,270056.710.935 317.437.439
31/07/2025 4.937,0700 4.904,8400 4.926,3500 4.934,410036.290.147 236.535.232
30/07/2025 4.939,0600 4.911,9500 4.913,2100 4.939,060034.431.308 196.166.092
29/07/2025 4.918,3200 4.877,5900 4.895,7200 4.909,670026.822.629 162.143.654
28/07/2025 4.947,0500 4.878,7400 4.929,3200 4.878,990025.064.148 148.891.072
25/07/2025 4.926,1500 4.895,6900 4.922,2500 4.906,590026.652.305 146.887.825
24/07/2025 4.934,5400 4.904,1700 4.923,6800 4.921,090034.657.446 183.314.020
23/07/2025 4.947,7100 4.906,1400 4.912,6600 4.918,670050.974.808 262.869.891
22/07/2025 4.944,0200 4.899,5400 4.936,7300 4.913,460035.460.101 195.052.438
21/07/2025 4.963,8800 4.930,9300 4.963,3700 4.939,720036.507.296 176.632.409
18/07/2025 4.965,4300 4.936,4400 4.943,5900 4.965,380034.034.612 188.028.091
17/07/2025 4.949,5200 4.926,1900 4.927,0600 4.940,780048.315.530 267.645.872
16/07/2025 4.932,6500 4.901,5000 4.909,6700 4.921,260038.014.925 220.772.497
15/07/2025 4.924,7800 4.873,3700 4.873,3700 4.909,870042.244.319 253.492.106
14/07/2025 4.875,2400 4.846,5300 4.861,1400 4.871,780033.738.186 206.549.942
11/07/2025 4.902,4100 4.867,6900 4.883,7600 4.872,420035.802.040 194.091.435
10/07/2025 4.929,6200 4.885,3300 4.912,8700 4.891,650041.831.519 262.304.755
09/07/2025 4.927,6500 4.900,9100 4.916,5600 4.924,150050.639.439 286.347.507
08/07/2025 4.926,6800 4.864,7400 4.875,5200 4.912,660059.897.881 315.616.076
07/07/2025 4.908,8600 4.866,4800 4.894,2800 4.883,360024.656.605 142.385.260
04/07/2025 4.906,3700 4.859,7000 4.872,2300 4.902,920032.035.681 175.600.173
03/07/2025 4.891,9800 4.855,4300 4.877,3400 4.872,980047.020.871 244.206.327
02/07/2025 4.879,6100 4.821,6600 4.824,6800 4.874,330063.733.308 300.511.553
01/07/2025 4.819,5900 4.786,9700 4.796,3000 4.810,960048.326.400 248.389.319
30/06/2025 4.822,6900 4.787,4000 4.822,6900 4.793,780033.005.183 211.405.862
27/06/2025 4.861,0800 4.811,4600 4.839,8500 4.818,080023.586.707 160.967.918
26/06/2025 4.837,2200 4.776,0600 4.776,0600 4.832,750034.711.376 224.267.592
25/06/2025 4.790,6400 4.735,3800 4.764,6500 4.788,510028.071.292 183.975.387
24/06/2025 4.778,0000 4.745,4200 4.745,4200 4.758,790066.875.059 328.770.341
23/06/2025 4.698,8000 4.628,8900 4.669,6800 4.689,230026.941.005 142.530.770
20/06/2025 4.696,4100 4.652,9900 4.665,5200 4.682,800049.443.403 335.236.746
19/06/2025 4.724,2300 4.653,0100 4.677,1200 4.654,830033.774.635 178.296.539
18/06/2025 4.764,6800 4.673,8700 4.744,4700 4.689,100032.652.111 180.671.206
17/06/2025 4.766,8800 4.736,9300 4.744,4600 4.751,580024.094.448 145.560.748
16/06/2025 4.815,6000 4.762,0000 4.782,8500 4.762,260027.398.798 151.070.704
13/06/2025 4.823,1100 4.771,7300 4.808,3800 4.810,720051.625.093 277.117.201
12/06/2025 4.896,8600 4.854,1000 4.885,0400 4.871,070027.772.209 155.687.344
11/06/2025 4.904,9600 4.851,1300 4.864,4700 4.904,570029.167.813 167.156.588
10/06/2025 4.854,1100 4.814,3300 4.825,3800 4.853,710030.254.167 182.956.399
06/06/2025 4.817,4700 4.787,5300 4.803,5100 4.806,680023.178.869 120.934.764
05/06/2025 4.793,9500 4.758,3900 4.769,8400 4.792,730040.150.536 224.098.163
04/06/2025 4.772,5700 4.720,6700 4.720,6700 4.771,360036.810.668 294.000.675
03/06/2025 4.716,2500 4.686,9200 4.705,6900 4.709,870031.297.290 175.268.465
02/06/2025 4.767,3900 4.672,1200 4.752,0200 4.708,260031.793.319 165.829.639
30/05/2025 4.795,4600 4.744,2500 4.795,4600 4.744,2500108.331.183 612.995.850
29/05/2025 4.829,6400 4.792,9500 4.825,4400 4.792,950037.018.119 192.728.193
28/05/2025 4.839,2600 4.804,5600 4.819,3700 4.825,1600103.778.381 435.327.665
27/05/2025 4.814,9400 4.786,5900 4.788,2800 4.810,500033.552.447 170.654.322
26/05/2025 4.809,2300 4.729,9900 4.729,9900 4.803,000020.576.262 119.264.208
23/05/2025 4.798,8900 4.659,5600 4.783,2500 4.714,840043.314.071 242.790.588
22/05/2025 4.806,4800 4.768,0000 4.785,0100 4.787,620032.292.825 192.711.312
21/05/2025 4.804,5600 4.744,5500 4.777,8900 4.804,340040.116.836 211.094.570
20/05/2025 4.791,2900 4.758,6600 4.761,5300 4.774,750039.067.043 195.184.119
19/05/2025 4.772,8600 4.732,3800 4.747,5800 4.771,950030.290.047 170.419.837
16/05/2025 4.761,9600 4.737,0300 4.747,6700 4.761,670029.079.616 166.390.270
15/05/2025 4.742,3500 4.724,9800 4.740,9800 4.741,470032.454.109 146.083.517
14/05/2025 4.745,7600 4.718,1700 4.725,4800 4.740,720031.550.685 168.131.107
13/05/2025 4.722,3900 4.673,0400 4.680,7900 4.722,390037.825.077 184.762.794
12/05/2025 4.695,1100 4.644,7200 4.644,7200 4.690,220043.176.904 222.934.876
09/05/2025 4.628,1000 4.570,3200 4.576,4000 4.624,120054.274.880 215.155.516
08/05/2025 4.596,5300 4.557,7300 4.590,8200 4.564,750024.975.839 131.085.511
07/05/2025 4.581,3500 4.544,3000 4.564,9400 4.581,350028.334.368 138.729.250
06/05/2025 4.583,6300 4.551,8900 4.570,2700 4.564,890026.046.840 128.007.248
05/05/2025 4.587,9400 4.555,9300 4.562,3900 4.584,980018.895.398 96.711.382
02/05/2025 4.573,3300 4.539,4300 4.555,9500 4.563,760037.771.157 188.059.087
30/04/2025 4.572,1400 4.509,3500 4.563,5200 4.533,400035.684.325 187.410.952
29/04/2025 4.557,5100 4.521,1200 4.525,3300 4.554,790031.395.927 146.798.000
28/04/2025 4.538,6600 4.518,0600 4.528,1500 4.531,270020.681.737 98.782.196
25/04/2025 4.545,2600 4.508,8600 4.523,1600 4.523,980021.486.536 131.102.994
24/04/2025 4.515,4600 4.487,6600 4.506,6300 4.508,780024.747.097 154.159.019
23/04/2025 4.523,8700 4.462,4700 4.462,4700 4.518,450028.794.593 166.022.024
22/04/2025 4.443,7500 4.382,5500 4.382,5500 4.442,930028.508.936 138.001.992
17/04/2025 4.421,1900 4.372,6700 4.418,6300 4.387,190018.915.669 100.234.324
16/04/2025 4.418,3200 4.362,0000 4.379,1400 4.412,770023.850.968 117.690.653
15/04/2025 4.400,5100 4.358,2400 4.362,0800 4.400,510028.876.923 143.295.165
14/04/2025 4.352,7200 4.302,0500 4.302,0500 4.348,690032.067.665 147.884.177
11/04/2025 4.279,9000 4.203,3900 4.251,7600 4.267,820043.881.999 180.681.174
10/04/2025 4.345,6300 4.116,7400 4.116,7400 4.248,220075.135.114 319.019.692
09/04/2025 4.215,0500 4.053,4500 4.215,0500 4.116,740056.362.682 253.918.884
08/04/2025 4.236,0700 4.051,8500 4.051,8500 4.215,050068.698.634 297.248.106
07/04/2025 4.242,7600 3.928,8700 4.242,7600 4.005,670090.455.033 393.529.799
04/04/2025 4.405,9500 4.205,4200 4.404,3000 4.245,560086.644.714 404.236.830
03/04/2025 4.492,3500 4.416,3700 4.431,0900 4.420,220043.309.779 215.707.744
02/04/2025 4.502,9600 4.471,8500 4.487,0700 4.499,700027.174.060 130.155.863
01/04/2025 4.510,9700 4.423,9500 4.423,9500 4.479,400031.646.282 146.236.676
31/03/2025 4.503,3300 4.413,1300 4.503,3300 4.417,950050.612.086 258.881.234
28/03/2025 4.569,5000 4.527,1600 4.543,7400 4.534,030034.432.098 189.781.127
27/03/2025 4.549,0100 4.501,0600 4.524,6400 4.549,010039.375.345 238.107.016
26/03/2025 4.534,5800 4.483,6300 4.484,6700 4.522,980077.958.433 374.805.819
24/03/2025 4.465,6500 4.381,1900 4.381,1900 4.465,650040.493.751 187.715.584
21/03/2025 4.393,3900 4.355,3200 4.382,4300 4.371,2300118.161.804 462.778.792
20/03/2025 4.400,6700 4.367,3300 4.388,2300 4.380,160039.382.675 200.445.247
19/03/2025 4.387,2800 4.364,2700 4.383,3100 4.385,080042.110.972 215.832.884
17/03/2025 4.393,3500 4.364,5100 4.382,0600 4.380,660022.348.692 106.905.941
14/03/2025 4.389,8300 4.336,1300 4.336,1500 4.387,600045.569.010 224.948.927
13/03/2025 4.342,4100 4.318,1400 4.332,5600 4.336,080052.446.180 241.210.439
12/03/2025 4.332,4600 4.248,1000 4.248,1000 4.330,170065.248.459 253.592.625
11/03/2025 4.276,3400 4.237,1300 4.248,5900 4.240,370045.341.777 209.097.973
10/03/2025 4.263,6600 4.227,3800 4.241,5800 4.257,370051.193.022 219.527.313
07/03/2025 4.249,8600 4.224,6000 4.237,3300 4.241,030044.425.220 184.753.188
06/03/2025 4.272,1700 4.233,8100 4.246,5100 4.239,910043.257.383 196.571.476
05/03/2025 4.245,6300 4.189,0200 4.189,0200 4.245,0100116.390.438 369.415.367
04/03/2025 4.244,5900 4.166,5600 4.202,5300 4.181,070069.161.470 295.003.924
28/02/2025 4.238,0100 4.188,7200 4.204,6800 4.215,110085.685.878 377.305.402
26/02/2025 4.252,4300 4.225,1000 4.233,5000 4.240,540025.223.600 139.506.361
25/02/2025 4.275,1000 4.232,9900 4.275,1000 4.232,990076.012.965 363.542.324
24/02/2025 4.336,4200 4.276,7900 4.335,2800 4.284,550047.138.478 251.163.049
21/02/2025 4.345,8400 4.321,3100 4.323,5500 4.330,680027.820.295 147.367.413
20/02/2025 4.331,9900 4.291,3200 4.296,3700 4.327,790023.413.380 117.078.844
19/02/2025 4.356,3400 4.305,2200 4.334,6400 4.307,370030.210.320 146.413.541
18/02/2025 4.328,6300 4.290,9200 4.323,2400 4.327,010029.615.471 141.280.790
17/02/2025 4.328,8600 4.308,4500 4.320,4400 4.322,260020.461.250 93.491.631
14/02/2025 4.316,4000 4.280,7900 4.304,6700 4.314,660021.704.682 111.306.745
13/02/2025 4.290,7400 4.234,9300 4.238,6000 4.289,870046.005.250 208.013.764
12/02/2025 4.236,9900 4.189,3000 4.191,0900 4.236,770033.047.276 148.406.404
11/02/2025 4.199,0100 4.156,8900 4.163,4800 4.184,300019.423.206 98.332.253
07/02/2025 4.151,0000 4.121,2000 4.123,4800 4.148,260023.983.017 128.370.151
06/02/2025 4.123,7000 4.089,8400 4.089,8400 4.120,700028.352.135 145.649.131
05/02/2025 4.095,4300 4.072,6600 4.087,2900 4.082,710020.057.370 97.304.480
04/02/2025 4.089,3800 4.059,0500 4.063,3800 4.087,760034.328.068 139.035.567
03/02/2025 4.121,2400 4.041,6100 4.121,2400 4.050,380042.959.819 179.044.422
31/01/2025 4.191,9600 4.167,5900 4.175,5500 4.167,590023.776.736 124.955.000
30/01/2025 4.179,9000 4.141,9200 4.179,9000 4.170,510021.379.396 104.190.596
29/01/2025 4.186,1300 4.159,4000 4.160,9500 4.172,780024.897.785 115.426.578
28/01/2025 4.181,5900 4.149,6200 4.149,6200 4.162,310024.443.579 126.554.806
27/01/2025 4.161,6900 4.125,3500 4.154,6000 4.152,160021.297.925 100.253.535
24/01/2025 4.180,4600 4.139,9900 4.139,9900 4.170,500027.834.019 121.065.344
23/01/2025 4.171,4500 4.134,9100 4.163,1700 4.135,7700115.088.488 324.707.711
22/01/2025 4.170,8800 4.141,3900 4.148,6300 4.157,900028.965.416 132.584.454
21/01/2025 4.150,6000 4.109,8400 4.114,7700 4.150,600019.978.011 107.034.621
20/01/2025 4.116,7500 4.098,0000 4.110,5100 4.113,530025.229.781 152.912.288
17/01/2025 4.109,7000 4.074,8100 4.085,0800 4.109,700038.677.939 181.713.887
16/01/2025 4.121,8100 4.077,1700 4.107,3200 4.081,520024.355.736 113.567.724
15/01/2025 4.107,5700 4.085,6800 4.102,1200 4.097,160025.912.897 123.319.337
14/01/2025 4.108,0700 4.083,3300 4.092,5900 4.094,320022.914.254 112.930.994
13/01/2025 4.112,2400 4.073,4500 4.107,9600 4.092,340027.111.047 114.100.801
10/01/2025 4.145,1000 4.106,6400 4.134,5100 4.106,640028.258.504 123.120.053
09/01/2025 4.135,9400 4.100,9900 4.114,8900 4.133,720034.278.343 141.072.821
08/01/2025 4.132,8600 4.090,8700 4.132,8600 4.117,620039.387.868 157.286.273
07/01/2025 4.137,2300 4.091,8000 4.091,8000 4.136,560043.292.449 163.195.722
03/01/2025 4.102,1700 4.067,2400 4.083,3100 4.090,850020.513.905 79.682.089
02/01/2025 4.086,6600 4.015,6000 4.020,1500 4.083,860015.340.662 74.379.241
30/12/2024 4.005,3100 3.984,0400 3.999,3500 3.984,040020.112.134 78.898.386
27/12/2024 4.001,0800 3.958,4800 3.964,6300 4.000,960014.901.994 68.583.108
23/12/2024 3.995,6000 3.961,9700 3.985,1200 3.961,970016.331.184 84.790.600
20/12/2024 3.992,7000 3.963,1900 3.988,1400 3.985,210055.003.136 513.939.532
19/12/2024 3.997,6700 3.945,5300 3.957,4800 3.997,670019.448.954 91.329.437
18/12/2024 4.000,7300 3.979,2400 3.983,8900 3.983,650045.463.444 152.574.547
17/12/2024 4.014,4500 3.973,0100 4.009,7400 3.982,110024.372.991 119.389.644
16/12/2024 4.008,5600 3.985,7200 3.989,8200 4.007,990028.655.520 115.348.239
13/12/2024 3.999,4100 3.974,6900 3.984,8200 3.999,410020.806.896 92.041.655
12/12/2024 3.986,4700 3.964,2400 3.964,2400 3.976,590030.652.121 135.184.956
11/12/2024 3.989,6800 3.961,7600 3.980,5200 3.961,760021.163.954 137.802.728
10/12/2024 4.022,5300 3.977,1200 4.005,4800 3.977,120032.374.868 140.879.542
09/12/2024 3.999,0200 3.965,6000 3.969,5800 3.997,270032.357.479 139.368.508
06/12/2024 4.006,6800 3.978,6900 3.994,2400 3.981,080030.764.143 113.550.196
05/12/2024 4.011,5000 3.971,0500 3.972,7800 4.003,210050.571.713 171.519.788
04/12/2024 3.969,4400 3.947,2300 3.954,4600 3.969,440031.978.985 139.281.562
03/12/2024 3.975,0800 3.935,5100 3.969,7200 3.952,910031.111.746 134.589.924
02/12/2024 3.964,2500 3.906,0700 3.906,0700 3.952,100035.500.583 122.768.582
29/11/2024 3.921,9100 3.896,2200 3.907,4400 3.896,380026.338.519 95.415.555
28/11/2024 3.915,8100 3.892,2900 3.894,7800 3.915,810096.131.353 1.725.685.969
27/11/2024 3.911,2800 3.872,8900 3.907,5900 3.887,610020.490.996 85.895.732
26/11/2024 3.913,9400 3.872,5800 3.884,1300 3.896,470013.849.198 62.802.980
25/11/2024 3.899,7800 3.865,0000 3.870,6300 3.877,820040.577.925 205.510.617
22/11/2024 3.864,6100 3.833,6900 3.836,8800 3.857,640019.854.923 94.472.097
21/11/2024 3.849,7900 3.781,9900 3.786,0400 3.835,980015.889.615 81.170.902
20/11/2024 3.801,1600 3.734,8900 3.734,8900 3.783,650019.084.782 98.351.772
19/11/2024 3.812,7000 3.719,2300 3.800,7300 3.724,350035.362.591 156.462.444
18/11/2024 3.824,3500 3.779,7600 3.821,5000 3.798,500029.343.493 119.175.229
15/11/2024 3.843,8500 3.822,2700 3.843,5300 3.822,530033.592.792 127.468.803
14/11/2024 3.854,6600 3.831,2500 3.831,2500 3.846,770032.756.448 139.449.909
13/11/2024 3.854,6200 3.826,8000 3.846,9100 3.837,610036.870.593 142.593.251
12/11/2024 3.864,5200 3.836,4700 3.839,0000 3.846,990038.164.037 146.906.185
11/11/2024 3.851,2800 3.813,5400 3.819,5100 3.845,660037.971.446 123.851.096
08/11/2024 3.825,8800 3.806,0700 3.814,0100 3.810,650043.096.577 136.132.072
07/11/2024 3.839,1000 3.804,4000 3.821,6300 3.818,820019.719.331 96.680.693
06/11/2024 3.878,4200 3.809,2300 3.835,4200 3.819,990034.608.634 148.777.562
05/11/2024 3.826,0900 3.799,3100 3.799,3100 3.812,720029.195.467 124.660.384
04/11/2024 3.806,7200 3.778,2000 3.798,0300 3.797,830015.313.506 66.248.141
01/11/2024 3.833,9500 3.802,3400 3.802,3400 3.815,070027.186.838 108.116.162
31/10/2024 3.832,7100 3.782,4400 3.797,6000 3.810,730032.491.367 144.641.430
30/10/2024 3.857,9000 3.783,1800 3.856,6500 3.797,680031.242.197 130.857.205
29/10/2024 3.876,0200 3.842,9100 3.842,9100 3.855,370051.278.388 176.863.646
25/10/2024 3.874,0400 3.822,3400 3.869,3700 3.829,110027.193.680 122.739.367
24/10/2024 3.898,4600 3.856,6600 3.875,2800 3.867,380029.181.658 111.159.515
23/10/2024 3.916,6200 3.872,9800 3.910,3600 3.877,950030.565.818 114.289.002
22/10/2024 3.966,1700 3.904,3700 3.946,3200 3.904,370030.365.093 128.776.010
21/10/2024 3.955,1900 3.925,5700 3.950,2100 3.952,350016.529.396 80.126.275
18/10/2024 3.955,5300 3.941,5400 3.942,5800 3.952,370020.199.294 117.764.727
17/10/2024 3.941,3800 3.916,1900 3.916,1900 3.941,380021.289.833 107.758.087
16/10/2024 3.925,6200 3.880,9500 3.891,0700 3.925,620020.123.560 91.520.392
15/10/2024 3.894,7400 3.865,0100 3.865,0100 3.892,440020.306.948 101.231.323
14/10/2024 3.894,6500 3.863,4900 3.874,6000 3.870,270016.833.662 79.405.159
11/10/2024 3.868,3100 3.845,2700 3.848,5800 3.861,530024.085.872 107.489.960
10/10/2024 3.894,2700 3.847,5500 3.880,9200 3.850,860023.073.883 102.982.339
09/10/2024 3.918,1000 3.880,5500 3.902,6000 3.880,730026.734.825 136.087.343
08/10/2024 3.906,6000 3.876,4400 3.906,6000 3.893,160023.920.294 95.702.818
07/10/2024 3.931,4500 3.903,3600 3.929,3000 3.907,480035.451.016 187.429.440
04/10/2024 3.930,7200 3.876,4000 3.876,4000 3.930,720034.013.342 161.881.534
03/10/2024 3.896,0300 3.858,1400 3.890,5300 3.873,6600119.277.428 807.299.002
02/10/2024 3.938,3200 3.882,3600 3.938,3200 3.893,590046.736.900 193.531.952
01/10/2024 3.979,4800 3.954,0600 3.954,0600 3.956,300021.048.951 103.373.929
30/09/2024 3.992,4200 3.943,8200 3.989,6300 3.943,820028.177.483 130.678.365
27/09/2024 4.002,0800 3.974,3200 3.987,3900 3.985,860027.062.110 124.774.259
26/09/2024 3.997,7700 3.949,6100 3.949,6100 3.983,420028.069.433 135.960.487
25/09/2024 3.949,5500 3.906,0700 3.917,2500 3.948,810019.965.416 108.544.079
24/09/2024 3.920,5800 3.899,6900 3.905,8000 3.915,470030.286.005 140.731.409
23/09/2024 3.908,7800 3.865,0000 3.866,2700 3.902,790038.589.500 123.481.107
20/09/2024 3.888,4200 3.859,7600 3.880,1300 3.875,220047.945.458 197.143.599
19/09/2024 3.880,4800 3.856,0200 3.859,9600 3.879,560025.623.685 122.213.559
18/09/2024 3.885,9100 3.853,4200 3.881,9400 3.861,350012.834.596 66.953.294
17/09/2024 3.883,4200 3.864,3200 3.870,5400 3.883,420024.570.387 96.157.014
16/09/2024 3.871,5700 3.845,5200 3.859,3100 3.865,090016.151.617 70.209.897
13/09/2024 3.862,4900 3.823,5200 3.833,9400 3.862,490020.092.343 77.456.656
12/09/2024 3.865,8900 3.819,4500 3.843,7300 3.820,430032.185.501 127.288.801
11/09/2024 3.874,1800 3.826,3400 3.862,9400 3.831,230018.896.717 82.442.678
10/09/2024 3.915,3000 3.859,4800 3.913,6300 3.859,740019.306.570 87.554.096
09/09/2024 3.926,4800 3.897,2400 3.908,8400 3.902,590012.448.407 54.659.038
06/09/2024 3.924,5700 3.904,5000 3.913,3300 3.914,400015.158.786 72.581.532
05/09/2024 3.930,1400 3.894,0800 3.902,6000 3.925,740016.564.971 94.304.758
04/09/2024 3.895,6100 3.856,9500 3.895,6100 3.889,380020.883.093 96.502.015
03/09/2024 3.914,6200 3.888,9600 3.890,1400 3.911,570016.024.212 83.028.941
02/09/2024 3.889,7300 3.855,9000 3.865,8300 3.888,350016.345.571 79.252.785
30/08/2024 3.856,8100 3.836,7400 3.843,8900 3.850,830049.646.459 369.754.246
29/08/2024 3.850,2200 3.829,6900 3.834,6100 3.842,550020.212.124 86.256.220
28/08/2024 3.884,0800 3.833,2500 3.870,2800 3.834,070017.779.838 83.041.844
27/08/2024 3.912,4000 3.865,4500 3.902,1200 3.870,690011.415.631 64.425.416
26/08/2024 3.895,0500 3.863,6200 3.863,9600 3.895,050014.043.946 59.921.335
23/08/2024 3.904,5500 3.853,8900 3.894,6100 3.854,250013.628.748 70.678.454
22/08/2024 3.893,5800 3.878,4100 3.880,6200 3.889,520017.203.312 74.041.927
21/08/2024 3.894,8700 3.873,5900 3.880,0000 3.885,040014.066.566 66.388.549
20/08/2024 3.894,4800 3.867,6000 3.884,5200 3.881,170013.247.835 59.954.299
19/08/2024 3.894,6400 3.861,2200 3.878,4400 3.879,300010.899.137 50.866.765
16/08/2024 3.890,1700 3.857,9700 3.857,9700 3.872,260022.151.320 106.741.039
14/08/2024 3.845,1000 3.790,1200 3.790,1200 3.845,100020.053.409 93.814.659
13/08/2024 3.787,7000 3.764,0100 3.785,9300 3.780,170014.530.696 76.856.226
12/08/2024 3.790,0900 3.767,7100 3.767,8100 3.782,530015.271.811 67.773.228
09/08/2024 3.809,3300 3.754,9200 3.792,8300 3.762,100013.420.722 72.043.667
08/08/2024 3.817,2600 3.771,5300 3.817,2600 3.771,900019.484.509 96.242.013
07/08/2024 3.835,4600 3.754,4500 3.756,3700 3.834,800021.098.349 103.460.934
06/08/2024 3.770,4100 3.695,1000 3.695,1000 3.743,780036.524.568 148.202.512
05/08/2024 3.893,1400 3.629,5400 3.893,1400 3.665,040052.904.648 225.258.866
02/08/2024 3.957,8400 3.894,6900 3.957,8400 3.894,690027.149.497 119.626.049
01/08/2024 4.017,7400 3.984,5000 4.007,1600 3.995,260024.309.306 95.949.898
31/07/2024 4.011,2700 3.980,2100 3.980,2100 4.011,270027.351.162 128.830.288
30/07/2024 4.002,7300 3.978,0700 3.998,0000 3.978,070012.830.967 81.046.547
29/07/2024 4.001,4600 3.975,6000 3.975,6000 4.001,270013.710.138 65.637.680
26/07/2024 3.992,3300 3.965,3000 3.965,3000 3.985,180021.744.666 138.171.896
25/07/2024 3.969,9000 3.942,6200 3.969,9000 3.968,750021.186.778 92.761.271
24/07/2024 3.993,3400 3.966,2900 3.992,4300 3.972,740021.414.267 87.713.483
23/07/2024 4.009,5200 3.991,1600 4.002,9700 3.991,760017.593.588 78.984.330
22/07/2024 4.005,2700 3.955,1200 3.955,1200 3.998,170021.454.620 94.063.254
19/07/2024 3.951,3100 3.918,4000 3.932,5200 3.951,220017.628.008 75.358.789
18/07/2024 3.953,5100 3.934,9300 3.950,3900 3.939,610019.967.335 103.872.956
17/07/2024 3.966,3100 3.924,4600 3.954,8100 3.943,990016.509.531 88.304.922
16/07/2024 3.980,2800 3.942,8600 3.972,6400 3.955,070017.058.356 95.917.069
15/07/2024 3.992,9100 3.958,4400 3.959,5400 3.982,680022.819.497 100.432.531
12/07/2024 3.971,8000 3.948,1000 3.950,8000 3.954,850017.796.585 101.043.210
11/07/2024 3.967,8700 3.939,7600 3.942,8300 3.956,310014.221.662 80.953.686
10/07/2024 3.995,1100 3.941,1800 3.994,7800 3.949,250015.412.436 84.856.566
09/07/2024 4.008,2400 3.968,0900 3.976,7900 3.995,580018.141.956 104.325.989
08/07/2024 3.983,0500 3.918,9000 3.926,3700 3.983,050020.919.052 109.780.724
05/07/2024 3.947,8400 3.923,0800 3.923,0800 3.926,720012.581.960 53.903.733
04/07/2024 3.917,9600 3.885,2000 3.902,0200 3.917,340015.333.773 63.396.112
03/07/2024 3.906,8800 3.887,5500 3.887,5500 3.898,760019.840.547 83.875.709
02/07/2024 3.899,1700 3.873,2800 3.889,8600 3.873,860016.066.913 74.498.975
01/07/2024 3.908,1800 3.882,4900 3.882,4900 3.894,190029.838.789 115.028.776
28/06/2024 3.896,8600 3.858,5600 3.858,5600 3.872,100037.420.996 136.609.336
27/06/2024 3.909,3500 3.862,3900 3.904,8100 3.863,020029.088.035 116.694.588
26/06/2024 3.909,9600 3.868,8100 3.898,3000 3.892,590042.063.357 159.555.066
25/06/2024 3.932,3900 3.895,6100 3.926,6400 3.908,830035.920.087 117.245.607
21/06/2024 3.943,2000 3.901,2700 3.924,8100 3.940,770039.235.642 198.313.016
20/06/2024 3.961,7800 3.901,8800 3.950,0400 3.916,820024.542.002 153.161.280
19/06/2024 3.966,4400 3.940,1100 3.953,8900 3.946,770016.281.781 85.018.196
18/06/2024 3.949,6500 3.911,6900 3.924,1400 3.947,430027.997.258 101.175.211
17/06/2024 3.952,0900 3.885,2900 3.917,9300 3.898,610023.771.541 88.324.562
14/06/2024 3.993,6700 3.902,3100 3.979,6800 3.909,100035.076.776 135.063.530
13/06/2024 4.030,0400 3.985,1600 4.006,9100 3.985,270018.638.837 79.488.785
12/06/2024 4.029,4300 3.992,9900 4.009,9900 4.002,900024.862.482 101.810.896
11/06/2024 4.071,7500 4.010,7900 4.042,0400 4.010,790018.030.057 83.313.851
10/06/2024 4.053,9500 4.005,1900 4.023,1600 4.043,470016.638.529 75.765.939
07/06/2024 4.075,5400 4.044,6800 4.055,7600 4.059,790021.310.424 89.781.053
06/06/2024 4.077,2900 4.051,6600 4.051,6600 4.057,890031.947.570 123.506.698
05/06/2024 4.054,2500 3.998,9200 3.998,9200 4.045,540021.910.136 111.385.976
04/06/2024 4.075,9000 3.998,6500 4.067,0800 4.000,100018.393.414 95.702.962
03/06/2024 4.092,5600 4.031,2400 4.031,2400 4.064,790019.367.755 83.537.648
31/05/2024 4.056,4000 4.025,0100 4.042,3100 4.025,010074.720.411 339.405.666
30/05/2024 4.059,1500 4.023,9600 4.042,4400 4.042,950028.027.775 115.321.395
29/05/2024 4.109,9100 4.033,5200 4.108,9600 4.041,690028.483.021 122.468.377
28/05/2024 4.147,1800 4.105,5200 4.133,2200 4.108,190017.563.261 90.977.732
27/05/2024 4.177,7500 4.122,0200 4.146,2700 4.127,900012.411.807 76.929.916
24/05/2024 4.145,4500 4.117,3100 4.119,7100 4.137,010016.129.399 83.604.499
23/05/2024 4.158,9900 4.124,8900 4.124,8900 4.144,030014.859.493 90.060.383
22/05/2024 4.174,0600 4.120,1300 4.164,8400 4.127,960031.604.944 424.033.198
21/05/2024 4.201,5800 4.160,7400 4.197,8200 4.162,430029.946.215 150.793.163
20/05/2024 4.197,6000 4.161,4200 4.161,4200 4.197,600023.505.671 104.061.905
17/05/2024 4.188,2300 4.151,6500 4.179,8600 4.154,260032.120.492 123.553.473
16/05/2024 4.209,1200 4.174,5600 4.202,3800 4.181,820033.245.740 118.832.080
15/05/2024 4.207,6700 4.152,4100 4.152,4100 4.203,450026.154.700 124.310.635
14/05/2024 4.186,9700 4.148,2900 4.181,8100 4.153,600019.689.107 101.984.339
13/05/2024 4.217,6600 4.164,8900 4.202,3000 4.183,640023.376.077 114.435.046
09/05/2024 4.187,2900 4.145,1000 4.172,8200 4.182,510033.467.451 276.490.190
08/05/2024 4.192,1800 4.158,8500 4.158,8500 4.169,550042.022.852 203.386.228
02/05/2024 4.175,3300 4.140,6100 4.155,9100 4.141,740025.890.834 112.534.418
30/04/2024 4.177,7700 4.147,1300 4.172,4600 4.161,010037.498.685 160.353.590
29/04/2024 4.169,9400 4.126,7800 4.144,8700 4.168,970021.626.173 111.929.324
26/04/2024 4.147,6300 4.088,7600 4.088,7600 4.147,530029.987.225 146.071.554
25/04/2024 4.128,5700 4.083,8600 4.119,2700 4.086,330034.249.738 137.127.136
24/04/2024 4.167,7100 4.117,2300 4.127,3200 4.123,290044.431.974 166.708.813
23/04/2024 4.132,7600 4.086,2800 4.086,2800 4.129,050033.749.304 153.637.971
22/04/2024 4.077,1500 4.020,8200 4.020,8200 4.075,330021.483.201 98.639.045
19/04/2024 4.021,9200 3.944,2600 3.959,2800 4.014,110022.032.120 121.374.287
18/04/2024 3.981,7300 3.944,0200 3.946,4600 3.979,990021.112.984 110.670.686
17/04/2024 3.962,2600 3.930,1000 3.930,1000 3.939,300028.472.914 120.631.844
16/04/2024 3.975,1900 3.920,6500 3.968,2200 3.920,650034.645.389 150.246.466
15/04/2024 4.018,1000 3.960,5000 3.980,9000 4.003,990033.654.792 146.418.169
12/04/2024 4.093,8700 4.010,2800 4.072,1500 4.021,790024.704.631 121.417.558
11/04/2024 4.101,1200 4.059,6000 4.091,0200 4.072,960017.081.173 94.333.415
10/04/2024 4.097,0900 4.060,8000 4.095,3900 4.078,550029.475.542 130.188.314
09/04/2024 4.092,9500 4.055,3400 4.062,5000 4.076,930028.826.998 115.300.442
08/04/2024 4.071,5900 4.041,7500 4.055,6800 4.060,330025.651.941 107.703.350
05/04/2024 4.050,0000 3.986,1800 4.026,5000 4.043,260023.876.234 99.644.986
04/04/2024 4.058,3700 4.011,3500 4.028,4600 4.050,770026.686.127 113.387.007
03/04/2024 4.080,9900 4.023,9600 4.080,8800 4.035,070026.982.212 118.638.667
02/04/2024 4.147,5900 4.069,0400 4.147,5900 4.077,420025.967.437 113.349.185
28/03/2024 4.155,9500 4.115,7100 4.126,5700 4.147,590025.992.685 105.424.831
27/03/2024 4.152,3100 4.117,7900 4.125,2800 4.121,060023.968.362 95.086.158
26/03/2024 4.149,2000 4.113,1900 4.132,1100 4.120,970034.970.170 131.425.489
22/03/2024 4.148,9200 4.119,6000 4.121,9000 4.141,570022.373.938 91.849.155
21/03/2024 4.133,0700 4.088,7200 4.094,3800 4.131,300033.369.095 125.840.128
20/03/2024 4.086,0300 4.046,2300 4.046,2300 4.080,740034.887.611 134.642.222
19/03/2024 4.096,7600 4.048,0000 4.093,8200 4.049,700035.454.834 175.161.670
15/03/2024 4.127,3700 4.078,6100 4.094,2300 4.105,81002.115.986 18.511.250
14/03/2024 4.086,8300 4.034,2500 4.051,0400 4.086,670042.093.038 191.188.993
13/03/2024 4.085,1400 4.037,1800 4.057,0500 4.041,440043.895.897 170.671.855
12/03/2024 4.091,3000 4.046,9400 4.054,1100 4.049,450048.203.079 194.921.485
11/03/2024 4.159,2100 4.042,5600 4.159,2100 4.042,560070.737.497 285.704.093
08/03/2024 4.171,0300 4.130,9700 4.138,8900 4.159,670029.103.538 118.043.103
06/03/2024 4.174,7700 4.132,4700 4.151,4100 4.135,040026.474.944 111.383.641
05/03/2024 4.182,2600 4.146,8700 4.159,5800 4.165,640023.641.527 118.362.964
04/03/2024 4.181,9200 4.151,9000 4.153,9300 4.161,920026.206.199 119.111.404
01/03/2024 4.164,3900 4.134,2700 4.139,8100 4.160,870017.260.019 84.115.166
29/02/2024 4.143,5100 4.092,6100 4.092,6100 4.143,190040.218.645 178.662.171
28/02/2024 4.124,4500 4.048,8800 4.117,2800 4.094,880021.252.003 89.662.939
27/02/2024 4.113,0200 4.083,0900 4.098,3000 4.107,680018.147.624 81.045.562
26/02/2024 4.099,7000 4.074,1900 4.074,1900 4.093,540014.903.848 65.131.190
23/02/2024 4.115,2600 4.079,6400 4.109,4500 4.083,000029.269.909 106.163.788
22/02/2024 4.156,4100 4.102,7300 4.137,3400 4.102,730022.224.315 101.870.193
21/02/2024 4.137,8300 4.110,3000 4.130,6300 4.115,530033.037.862 113.928.119
20/02/2024 4.156,9000 4.120,7900 4.153,4400 4.126,010019.930.978 106.734.588
19/02/2024 4.150,9300 4.077,6400 4.080,8500 4.144,530018.308.838 73.641.382
16/02/2024 4.096,9100 4.063,7300 4.072,0000 4.080,260019.391.589 88.582.498
14/02/2024 4.080,1500 4.031,9400 4.056,5400 4.080,150027.001.248 108.041.585
13/02/2024 4.110,8700 4.050,4600 4.100,7900 4.053,950022.141.259 84.867.077
12/02/2024 4.134,3300 4.097,8000 4.132,3800 4.113,060016.310.291 64.825.132
09/02/2024 4.145,2600 4.113,9800 4.128,7900 4.122,770023.296.671 91.644.016
07/02/2024 4.051,2700 3.998,1600 4.015,2800 4.049,910026.167.602 136.443.360
06/02/2024 4.020,5800 3.979,0400 3.989,3500 4.017,520042.087.957 170.468.634
05/02/2024 3.992,2500 3.958,2700 3.976,6600 3.989,320036.156.295 138.488.446
02/02/2024 3.982,9400 3.956,1200 3.966,9900 3.965,110036.084.363 132.464.341
01/02/2024 3.945,6300 3.917,0500 3.931,0500 3.945,630037.754.688 147.423.380
31/01/2024 3.959,4700 3.918,3400 3.921,3400 3.927,130035.518.593 133.400.495
30/01/2024 3.937,8500 3.918,6600 3.926,4300 3.918,660023.444.800 96.950.462
29/01/2024 3.962,2800 3.925,7900 3.948,0400 3.931,180019.482.714 80.351.586
26/01/2024 3.956,5800 3.915,1900 3.915,1900 3.956,580019.177.266 76.248.530
25/01/2024 3.962,1600 3.906,4500 3.947,3100 3.927,900024.606.580 100.091.400
24/01/2024 3.951,1800 3.910,1900 3.910,1900 3.944,520021.873.922 94.801.868
23/01/2024 3.911,9900 3.864,3700 3.868,8800 3.901,330025.083.186 106.698.178
22/01/2024 3.873,3000 3.819,3300 3.819,3300 3.872,260021.068.990 87.434.735
19/01/2024 3.843,6200 3.821,4200 3.830,7400 3.826,640025.506.795 169.185.283
18/01/2024 3.836,3200 3.803,4100 3.803,6100 3.829,080017.626.035 77.822.294
16/01/2024 3.824,2100 3.774,5500 3.824,2100 3.778,470020.481.612 84.615.879
15/01/2024 3.830,0600 3.809,4200 3.823,3400 3.829,200015.644.693 73.641.083
12/01/2024 3.840,8300 3.797,1400 3.840,8300 3.826,390020.595.537 83.973.329
11/01/2024 3.855,0000 3.822,9000 3.839,1500 3.823,270028.731.294 116.584.045
10/01/2024 3.838,1600 3.813,6700 3.817,0700 3.837,070020.271.295 87.274.824
09/01/2024 3.860,2800 3.825,7500 3.832,6100 3.830,760030.945.650 119.568.088
08/01/2024 3.828,9900 3.774,9300 3.791,8600 3.828,990026.386.760 104.115.495
05/01/2024 3.794,3400 3.764,7300 3.792,1700 3.779,320017.582.723 71.753.920
04/01/2024 3.800,5700 3.772,5100 3.778,8400 3.791,810019.455.870 79.647.713
03/01/2024 3.802,2100 3.769,9100 3.794,7900 3.780,300016.898.145 70.314.519
02/01/2024 3.814,2500 3.776,8000 3.776,8000 3.792,740020.851.921 64.695.227

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:28.000 1.240.548,00 4.759,19 0,00 0,000,00
17:25:03.000 1.240.527,00 4.759,19 0,00 0,000,00
17:25:03.000 1.240.504,00 4.759,19 0,00 0,000,00
17:25:03.000 1.240.419,00 4.759,19 0,00 0,000,00
17:25:03.000 1.240.390,00 4.759,19 0,00 0,000,00
17:25:03.000 1.240.240,00 4.759,19 0,00 0,000,00
17:19:42.950 1.240.185,00 4.759,19 0,00 0,000,00
17:19:12.951 1.240.130,00 4.759,19 0,00 0,000,00
17:18:42.950 1.240.059,00 4.759,19 0,00 0,000,00
17:18:12.950 1.239.992,00 4.759,19 5.322,00 0,000,00