Χρηματιστήριο \

FTSE/ΧΑ LARGE CAP
FTSE
5.080,85
Τελ. Ενημ.:
17:25
-47,34 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.057,8900 5.146,4900
Άνοιγμα 5.099,35
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3.620,66 6.153,73
Προηγ. Κλείσιμο
5128.1900 -91.9100 -1.7607 %

Απόδοση

7 ημερών
-1,94%
1 μηνός
-11,57%
3 μηνών
-4,34%
6 μηνών
-0,13%
1 έτους
18,41%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/03/2026 5.146,4900 5.057,8900 5.099,3500 5.080,850041.867.036 259.164.648
27/03/2026 5.206,7000 5.102,6000 5.206,7000 5.128,190041.221.184 277.094.052
26/03/2026 5.257,6300 5.179,6900 5.243,5800 5.220,100045.452.914 312.737.565
24/03/2026 5.300,3900 5.192,2000 5.283,8100 5.218,390032.259.666 241.550.870
23/03/2026 5.364,2600 5.057,4800 5.185,0500 5.330,360053.915.240 335.998.131
20/03/2026 5.354,4200 5.229,8700 5.313,7600 5.229,870085.405.484 490.457.054
19/03/2026 5.328,6600 5.247,7400 5.328,6600 5.263,330039.348.714 305.409.782
18/03/2026 5.545,1900 5.387,9400 5.483,4400 5.398,760038.373.724 284.429.270
17/03/2026 5.466,7900 5.357,8100 5.386,3600 5.435,010032.559.203 229.429.818
13/03/2026 5.424,7000 5.341,3300 5.346,3400 5.409,420034.081.761 264.505.071
12/03/2026 5.522,3100 5.392,4500 5.522,3100 5.410,300043.033.033 314.198.172
11/03/2026 5.564,3600 5.487,3400 5.541,3500 5.555,220027.995.069 207.664.571
10/03/2026 5.584,8300 5.349,5600 5.349,5600 5.542,930042.514.192 325.228.622
09/03/2026 5.357,2900 5.165,7300 5.351,4300 5.335,720054.604.410 391.041.335
06/03/2026 5.541,0000 5.338,7000 5.525,7100 5.389,130043.051.860 312.611.403
05/03/2026 5.638,7300 5.482,8700 5.491,1000 5.525,960055.105.735 379.020.955
04/03/2026 5.520,7200 5.252,7000 5.252,7000 5.496,800068.270.711 469.032.595
03/03/2026 5.503,3600 5.241,5800 5.503,3600 5.269,850094.732.444 676.292.421
02/03/2026 5.785,0100 5.564,6600 5.783,3700 5.596,120054.941.592 384.499.094
27/02/2026 5.890,0300 5.780,3100 5.856,1600 5.799,4200111.457.324 707.286.509
26/02/2026 5.880,5600 5.810,4200 5.853,3900 5.866,670039.821.934 298.444.483
25/02/2026 5.824,6300 5.767,0500 5.783,2700 5.814,810039.971.299 306.923.652
24/02/2026 5.809,4500 5.745,4700 5.809,4500 5.745,470053.386.799 402.096.887
20/02/2026 5.807,8000 5.752,9100 5.807,8000 5.791,710032.272.735 238.276.839
19/02/2026 5.917,6800 5.784,2200 5.917,6800 5.797,240031.432.939 244.808.457
18/02/2026 5.934,4100 5.786,0000 5.789,9800 5.934,410043.406.148 318.211.898
17/02/2026 5.826,5200 5.719,8300 5.799,7900 5.732,840038.493.692 336.286.077
16/02/2026 5.871,9000 5.774,2700 5.863,5000 5.800,320041.646.166 311.878.755
13/02/2026 5.956,4300 5.828,6800 5.947,7100 5.830,180050.586.093 386.056.200
12/02/2026 6.057,4000 5.994,2100 6.011,7900 6.010,470036.023.676 312.702.763
11/02/2026 5.997,8100 5.919,6000 5.962,3600 5.984,490043.120.975 322.574.051
10/02/2026 6.016,1400 5.960,0000 5.964,7300 5.991,650036.389.562 274.890.582
09/02/2026 6.093,2000 5.901,5900 6.077,2800 5.949,060043.600.994 402.473.690
06/02/2026 6.049,4400 5.897,1200 6.045,3400 6.045,050049.350.496 463.849.577
05/02/2026 6.133,7000 6.031,1300 6.125,5200 6.044,380042.591.953 323.614.540
04/02/2026 6.153,7300 6.057,1700 6.078,2700 6.153,730047.450.939 396.626.576
03/02/2026 6.076,3800 6.031,2800 6.049,5500 6.055,970055.369.374 434.808.484
02/02/2026 5.986,9000 5.854,0900 5.889,9900 5.986,900042.417.324 451.654.758
30/01/2026 5.959,0600 5.895,0900 5.955,9200 5.895,090046.139.896 386.992.489
29/01/2026 6.050,4000 5.938,0600 6.002,6900 5.945,960065.299.422 639.265.533
28/01/2026 5.982,5500 5.917,7700 5.917,7700 5.982,550066.175.796 711.471.985
27/01/2026 5.893,9300 5.832,7400 5.833,7700 5.892,900072.026.032 642.166.729
26/01/2026 5.801,7500 5.734,0200 5.742,1100 5.794,610033.319.325 288.249.457
23/01/2026 5.799,8100 5.742,3200 5.778,0900 5.752,970029.120.541 242.822.792
22/01/2026 5.785,5000 5.720,0400 5.720,0400 5.785,470048.460.916 398.978.687
21/01/2026 5.670,3000 5.584,9900 5.643,4900 5.659,150048.164.120 345.808.364
20/01/2026 5.705,3200 5.612,8500 5.703,1400 5.629,780040.987.501 269.784.294
19/01/2026 5.741,1400 5.624,1400 5.647,7100 5.733,100038.982.291 261.919.434
16/01/2026 5.705,4300 5.675,2800 5.694,3700 5.705,430043.628.581 330.527.897
15/01/2026 5.706,1300 5.625,3800 5.632,7900 5.706,130039.569.362 302.508.994
14/01/2026 5.637,3300 5.584,0100 5.587,8000 5.628,950032.979.438 263.673.424
13/01/2026 5.626,1600 5.584,4600 5.611,7700 5.597,750037.470.115 276.247.620
12/01/2026 5.630,2700 5.577,2700 5.589,3100 5.607,430045.169.068 296.222.053
09/01/2026 5.613,8900 5.543,4000 5.568,9500 5.590,1600119.097.276 603.061.934
08/01/2026 5.581,1700 5.477,0000 5.477,8300 5.580,1500131.181.726 656.314.177
07/01/2026 5.467,2400 5.428,5000 5.460,8000 5.467,1300172.807.123 816.175.540
05/01/2026 5.465,6600 5.414,4700 5.464,2700 5.441,750030.148.790 212.242.894
02/01/2026 5.464,5000 5.380,4700 5.380,4700 5.451,930031.188.323 217.196.995
31/12/2025 5.379,4100 5.346,4000 5.355,1600 5.351,120020.814.105 143.976.842
30/12/2025 5.383,4800 5.353,6400 5.378,0900 5.353,830018.792.030 145.591.818
29/12/2025 5.385,7200 5.346,7800 5.379,3100 5.360,950025.065.192 158.161.717
23/12/2025 5.393,6900 5.356,9500 5.372,5700 5.377,020029.625.659 168.409.478
22/12/2025 5.380,7600 5.329,2900 5.333,7100 5.376,670038.182.412 219.764.389
19/12/2025 5.340,5500 5.306,5600 5.310,4400 5.331,930069.289.242 387.983.712
18/12/2025 5.300,7700 5.253,7600 5.253,7600 5.300,310046.915.512 257.122.193
17/12/2025 5.278,3100 5.243,1300 5.262,9400 5.258,400051.311.677 254.325.243
16/12/2025 5.307,3700 5.265,3300 5.306,8000 5.266,900097.946.038 438.293.321
15/12/2025 5.326,2300 5.292,2900 5.307,8400 5.321,850032.656.330 194.960.544
12/12/2025 5.341,4900 5.299,5100 5.332,8700 5.315,210020.676.155 159.797.472
11/12/2025 5.322,9100 5.270,5200 5.270,5200 5.321,520023.587.101 184.394.457
10/12/2025 5.283,2000 5.248,6700 5.277,0500 5.275,810022.012.715 158.985.859
09/12/2025 5.329,3300 5.264,1300 5.325,3000 5.280,170034.525.493 219.894.675
08/12/2025 5.342,0500 5.302,1200 5.316,6800 5.331,170031.255.334 250.750.719
05/12/2025 5.320,6400 5.294,0900 5.294,5500 5.320,640024.692.006 172.554.749
04/12/2025 5.300,7000 5.248,0900 5.300,1300 5.284,370024.025.282 165.699.431
03/12/2025 5.336,2500 5.273,2500 5.336,2500 5.273,250034.223.706 217.575.855
02/12/2025 5.349,5200 5.312,9400 5.312,9400 5.331,040036.668.567 218.299.457
01/12/2025 5.312,5400 5.256,0400 5.271,8500 5.312,540027.036.838 156.345.150
28/11/2025 5.318,2800 5.269,7600 5.316,8500 5.270,540030.315.835 149.060.737
26/11/2025 5.343,2800 5.275,8400 5.295,5100 5.343,280075.561.083 306.010.053
25/11/2025 5.301,6800 5.212,9100 5.235,3600 5.274,890027.085.855 220.916.674
24/11/2025 5.261,1500 5.200,5500 5.231,9100 5.221,650070.659.830 871.046.461
21/11/2025 5.215,5700 5.123,6200 5.141,0100 5.215,570026.096.095 198.147.123
20/11/2025 5.202,8800 5.148,4900 5.179,9700 5.202,880026.737.289 201.325.756
19/11/2025 5.146,9100 5.082,6400 5.082,6400 5.146,640042.482.630 238.759.242
18/11/2025 5.140,8700 5.083,6400 5.140,8000 5.083,740052.031.874 245.533.012
17/11/2025 5.253,3000 5.194,5100 5.236,6900 5.196,740020.627.123 142.803.341
14/11/2025 5.230,5200 5.181,7100 5.205,1500 5.204,570030.142.150 203.409.779
13/11/2025 5.264,7100 5.193,6000 5.208,4000 5.243,270037.238.804 250.029.520
12/11/2025 5.188,8600 5.132,4000 5.132,8600 5.183,740042.625.779 248.584.841
11/11/2025 5.127,3500 5.098,8000 5.105,3700 5.107,890028.672.376 193.349.955
10/11/2025 5.103,8400 5.042,5900 5.042,5900 5.086,660039.635.377 249.786.116
07/11/2025 5.064,6400 4.969,6500 5.056,3100 5.009,820040.588.529 253.131.327
06/11/2025 5.069,3200 5.026,2700 5.067,2000 5.042,060040.658.813 277.820.096
05/11/2025 5.090,5300 5.035,0600 5.063,9600 5.082,370029.366.741 196.388.205
04/11/2025 5.081,2200 5.029,4900 5.073,5900 5.081,220031.746.923 197.306.876
03/11/2025 5.118,2600 5.041,8100 5.041,8100 5.106,850035.927.506 224.234.400
31/10/2025 5.075,9000 4.982,8500 5.075,9000 5.029,870053.160.257 346.421.378
30/10/2025 5.123,3800 5.050,2400 5.113,4400 5.057,640027.455.081 185.921.007
29/10/2025 5.119,4100 5.060,5900 5.060,5900 5.109,840041.455.635 290.612.490
27/10/2025 5.115,5600 5.045,9300 5.101,4300 5.052,390029.698.608 173.021.193
24/10/2025 5.170,2800 5.078,9400 5.170,2800 5.078,940043.779.455 226.870.515
23/10/2025 5.169,2600 5.111,5600 5.145,8000 5.153,470035.170.781 203.994.709
22/10/2025 5.150,6700 5.104,3100 5.117,5000 5.139,470030.265.275 199.930.965
21/10/2025 5.123,6900 5.025,8600 5.033,4200 5.099,230036.277.627 235.570.396
20/10/2025 5.109,2200 5.018,5000 5.074,5100 5.036,120044.447.444 228.612.717
17/10/2025 5.027,1400 4.911,4600 5.023,5800 5.013,740069.291.930 434.775.886
16/10/2025 5.181,3800 5.040,5300 5.166,4300 5.088,310051.798.926 314.785.218
15/10/2025 5.249,0000 5.166,1500 5.217,2200 5.172,160035.995.029 246.666.738
14/10/2025 5.273,1100 5.192,0600 5.268,7800 5.200,990046.305.896 315.253.983
13/10/2025 5.363,9300 5.275,0100 5.324,9200 5.280,130046.887.131 247.350.765
10/10/2025 5.340,4100 5.283,5600 5.310,6800 5.340,010046.344.847 233.924.109
09/10/2025 5.330,5600 5.258,8400 5.285,7500 5.312,150070.990.966 272.607.540
08/10/2025 5.316,1800 5.243,8100 5.243,8100 5.275,180041.666.527 232.127.708
07/10/2025 5.245,3700 5.175,1500 5.189,4800 5.237,680038.213.297 192.642.003
06/10/2025 5.271,8100 5.185,4100 5.262,3700 5.193,520031.497.356 181.649.520
03/10/2025 5.285,4400 5.191,8700 5.196,7300 5.255,170037.175.221 205.736.129
01/10/2025 5.202,3800 5.113,1600 5.128,0200 5.196,220038.951.931 213.770.842
30/09/2025 5.142,3900 5.097,3400 5.136,8200 5.136,230077.984.392 357.914.004
29/09/2025 5.181,6400 5.130,4400 5.144,5100 5.134,910023.183.677 159.201.535
26/09/2025 5.141,3500 5.099,8100 5.137,6700 5.128,420032.988.419 212.227.924
25/09/2025 5.185,6000 5.127,8500 5.185,6000 5.134,040061.533.645 364.340.639
24/09/2025 5.210,9000 5.172,0800 5.197,3800 5.210,900039.588.536 221.772.494
23/09/2025 5.222,4300 5.155,2200 5.156,9400 5.201,370031.824.999 204.987.557
22/09/2025 5.147,7400 5.084,4200 5.105,6200 5.144,330032.978.992 188.394.121
19/09/2025 5.127,3500 5.096,7400 5.127,3500 5.112,640065.928.210 461.410.374
18/09/2025 5.120,9300 5.093,9400 5.099,7500 5.101,560027.503.546 176.710.575
17/09/2025 5.126,6500 5.054,8600 5.117,6700 5.081,090044.567.138 254.191.259
16/09/2025 5.179,4300 5.117,4000 5.179,4300 5.117,400027.299.474 178.079.041
15/09/2025 5.213,5300 5.171,6500 5.203,8700 5.183,160027.337.445 157.620.521
12/09/2025 5.197,4400 5.147,7200 5.152,5300 5.197,240032.977.684 213.522.243
11/09/2025 5.148,9600 5.103,1700 5.116,1700 5.136,780032.304.430 192.691.604
10/09/2025 5.116,4800 5.074,7200 5.074,7200 5.116,480031.371.209 195.691.425
09/09/2025 5.110,6700 5.063,0000 5.092,4900 5.071,790038.941.237 228.440.342
08/09/2025 5.121,4300 5.044,8400 5.113,9900 5.078,940025.574.850 157.322.411
05/09/2025 5.135,5300 5.061,5500 5.123,2800 5.093,310026.652.958 154.797.908
04/09/2025 5.132,8200 5.084,1000 5.128,9400 5.116,430050.824.958 335.539.961
03/09/2025 5.120,6900 5.010,9300 5.041,3500 5.113,670027.280.110 164.052.841
02/09/2025 5.120,4000 5.015,5200 5.103,1900 5.033,570028.919.801 177.066.566
01/09/2025 5.139,7400 5.072,5700 5.092,5600 5.105,010026.311.717 132.580.411
29/08/2025 5.145,1000 5.076,7700 5.132,4200 5.076,770037.432.957 193.448.872
28/08/2025 5.225,8300 5.088,2500 5.220,7400 5.136,720034.848.905 211.745.069
27/08/2025 5.264,7500 5.183,2600 5.228,3200 5.207,050040.306.748 218.668.640
26/08/2025 5.300,0100 5.192,4000 5.300,0100 5.226,710078.378.867 451.043.044
25/08/2025 5.360,3700 5.303,8800 5.310,2600 5.331,530072.446.163 343.749.194
22/08/2025 5.307,4100 5.280,3200 5.293,6900 5.295,920031.936.602 176.877.586
21/08/2025 5.299,7500 5.259,8000 5.273,0600 5.276,470029.805.989 167.754.601
20/08/2025 5.291,0200 5.243,3000 5.263,8500 5.277,860028.260.588 181.017.741
19/08/2025 5.303,3700 5.262,4700 5.269,0800 5.278,210039.138.530 212.317.600
18/08/2025 5.377,3200 5.260,4200 5.361,7200 5.269,290037.080.629 219.418.027
14/08/2025 5.382,9900 5.342,4300 5.352,3700 5.358,900029.214.291 182.797.842
13/08/2025 5.355,8800 5.298,9500 5.326,5700 5.351,210026.927.122 182.743.451
12/08/2025 5.349,1100 5.296,3000 5.320,8000 5.315,790031.132.679 200.663.738
11/08/2025 5.308,8800 5.221,6400 5.222,9500 5.308,880030.867.304 197.378.352
08/08/2025 5.231,9000 5.188,2000 5.206,4000 5.215,820027.329.037 175.191.718
06/08/2025 5.134,0000 5.064,1000 5.118,9300 5.134,000038.647.198 266.268.915
05/08/2025 5.121,6000 5.047,2000 5.065,9900 5.121,600039.949.837 246.060.945
04/08/2025 5.048,2900 4.935,5800 4.935,5800 5.048,290045.195.874 231.257.335
01/08/2025 4.987,3900 4.891,2000 4.987,3900 4.921,880056.710.935 317.437.439
31/07/2025 5.013,6300 4.959,9100 4.973,3800 5.011,530036.290.147 236.535.232
30/07/2025 4.969,3000 4.929,3000 4.969,3000 4.964,190034.431.308 196.166.092
29/07/2025 4.962,4500 4.896,0400 4.896,0400 4.962,450026.822.629 162.143.654
28/07/2025 4.991,8000 4.892,7600 4.986,5700 4.892,760025.064.148 148.891.072
25/07/2025 4.963,4300 4.905,4000 4.943,2200 4.940,890026.652.305 146.887.825
24/07/2025 4.984,1400 4.937,4400 4.967,8700 4.945,490034.657.446 183.314.020
23/07/2025 4.996,1700 4.921,8400 4.932,3400 4.937,550050.974.808 262.869.891
22/07/2025 4.942,4400 4.886,2000 4.942,4400 4.908,190035.460.101 195.052.438
21/07/2025 4.984,9500 4.938,8200 4.982,9700 4.945,670036.507.296 176.632.409
18/07/2025 5.002,8200 4.973,8500 4.990,4600 4.987,510034.034.612 188.028.091
17/07/2025 4.988,0200 4.921,8800 4.921,8800 4.979,790048.315.530 267.645.872
16/07/2025 4.941,7200 4.901,7600 4.925,1400 4.918,030038.014.925 220.772.497
15/07/2025 4.944,5800 4.908,6300 4.929,6600 4.924,320042.244.319 253.492.106
14/07/2025 4.909,9700 4.868,5600 4.892,8400 4.907,180033.738.186 206.549.942
11/07/2025 4.939,8900 4.910,4200 4.939,8900 4.926,720035.802.040 194.091.435
10/07/2025 4.960,5200 4.927,5600 4.927,5600 4.949,200041.831.519 262.304.755
09/07/2025 4.959,0100 4.881,4600 4.897,3500 4.932,310050.639.439 286.347.507
08/07/2025 4.890,2000 4.803,0300 4.811,0400 4.890,200059.897.881 315.616.076
07/07/2025 4.824,1600 4.780,1400 4.807,4500 4.814,330024.656.605 142.385.260
04/07/2025 4.822,0500 4.781,6700 4.797,4100 4.810,790032.035.681 175.600.173
03/07/2025 4.804,8800 4.742,6300 4.755,2300 4.804,880047.020.871 244.206.327
02/07/2025 4.755,8100 4.718,6700 4.736,1600 4.747,910063.733.308 300.511.553
01/07/2025 4.735,0700 4.673,6700 4.697,6900 4.727,080048.326.400 248.389.319
30/06/2025 4.721,3200 4.669,0300 4.721,2100 4.680,140033.005.183 211.405.862
27/06/2025 4.748,2000 4.688,7400 4.734,4700 4.704,030023.586.707 160.967.918
26/06/2025 4.740,4600 4.681,4500 4.681,4500 4.719,120034.711.376 224.267.592
25/06/2025 4.696,9400 4.661,2600 4.696,9400 4.692,030028.071.292 183.975.387
24/06/2025 4.685,6000 4.611,9900 4.611,9900 4.682,510066.875.059 328.770.341
23/06/2025 4.555,1800 4.462,6800 4.476,5700 4.555,070026.941.005 142.530.770
20/06/2025 4.507,1500 4.451,8200 4.451,8200 4.506,540049.443.403 335.236.746
19/06/2025 4.508,5400 4.432,9200 4.466,9600 4.437,280033.774.635 178.296.539
18/06/2025 4.555,8200 4.454,3900 4.523,6200 4.498,080032.652.111 180.671.206
17/06/2025 4.545,6300 4.520,5100 4.539,1800 4.530,370024.094.448 145.560.748
16/06/2025 4.605,8100 4.551,1800 4.551,1800 4.579,750027.398.798 151.070.704
13/06/2025 4.576,1600 4.514,4600 4.545,4500 4.574,090051.625.093 277.117.201
12/06/2025 4.641,8300 4.602,1400 4.641,2900 4.627,980027.772.209 155.687.344
11/06/2025 4.664,2600 4.612,1300 4.645,8500 4.664,030029.167.813 167.156.588
10/06/2025 4.642,2200 4.591,8700 4.625,7900 4.640,700030.254.167 182.956.399
06/06/2025 4.611,2700 4.587,7100 4.607,7400 4.611,050023.178.869 120.934.764
05/06/2025 4.609,2300 4.578,2200 4.596,0100 4.606,920040.150.536 224.098.163
04/06/2025 4.601,4800 4.576,1200 4.591,7400 4.596,540036.810.668 294.000.675
03/06/2025 4.586,1200 4.527,5300 4.539,8600 4.563,730031.297.290 175.268.465
02/06/2025 4.625,3200 4.533,2700 4.574,4000 4.558,030031.793.319 165.829.639
30/05/2025 4.663,5500 4.577,7000 4.652,0300 4.577,7000108.331.183 612.995.850
29/05/2025 4.718,6500 4.660,5800 4.716,2200 4.661,130037.018.119 192.728.193
28/05/2025 4.722,3900 4.669,2700 4.669,2700 4.713,4200103.778.381 435.327.665
27/05/2025 4.628,9500 4.574,6500 4.579,1000 4.628,580033.552.447 170.654.322
26/05/2025 4.589,4500 4.529,4200 4.529,4200 4.579,960020.576.262 119.264.208
23/05/2025 4.575,3800 4.411,7000 4.553,2600 4.483,350043.314.071 242.790.588
22/05/2025 4.571,5600 4.520,8900 4.534,1300 4.551,610032.292.825 192.711.312
21/05/2025 4.567,4000 4.486,8700 4.537,3300 4.567,400040.116.836 211.094.570
20/05/2025 4.557,3300 4.479,2800 4.496,8000 4.543,610039.067.043 195.184.119
19/05/2025 4.491,8000 4.458,4800 4.469,9200 4.490,630030.290.047 170.419.837
16/05/2025 4.482,5800 4.431,3100 4.450,8800 4.482,580029.079.616 166.390.270
15/05/2025 4.451,4800 4.422,1600 4.432,1000 4.428,010032.454.109 146.083.517
14/05/2025 4.442,4700 4.413,8100 4.424,7900 4.440,400031.550.685 168.131.107
13/05/2025 4.437,2300 4.376,7500 4.404,9200 4.437,200037.825.077 184.762.794
12/05/2025 4.425,4800 4.373,8500 4.373,8500 4.407,110043.176.904 222.934.876
09/05/2025 4.340,4900 4.268,8200 4.270,3300 4.339,540054.274.880 215.155.516
08/05/2025 4.292,6700 4.248,5900 4.283,5800 4.249,860024.975.839 131.085.511
07/05/2025 4.269,7000 4.232,5900 4.244,1300 4.268,500028.334.368 138.729.250
06/05/2025 4.290,6400 4.231,2700 4.287,2900 4.240,310026.046.840 128.007.248
05/05/2025 4.291,1300 4.255,5100 4.280,2300 4.284,820018.895.398 96.711.382
02/05/2025 4.282,2700 4.242,4200 4.246,8800 4.282,270037.771.157 188.059.087
30/04/2025 4.277,0200 4.182,5200 4.250,7500 4.198,940035.684.325 187.410.952
29/04/2025 4.243,0300 4.204,0600 4.216,0300 4.237,860031.395.927 146.798.000
28/04/2025 4.252,9300 4.212,1000 4.247,3800 4.212,320020.681.737 98.782.196
25/04/2025 4.265,5600 4.215,4900 4.241,5700 4.225,790021.486.536 131.102.994
24/04/2025 4.242,2800 4.207,8100 4.219,1900 4.235,190024.747.097 154.159.019
23/04/2025 4.234,6600 4.192,5300 4.192,5300 4.234,660028.794.593 166.022.024
22/04/2025 4.145,1900 4.063,2500 4.063,2500 4.145,120028.508.936 138.001.992
17/04/2025 4.089,9600 4.043,1000 4.084,6800 4.049,630018.915.669 100.234.324
16/04/2025 4.091,1100 4.043,8700 4.066,7900 4.089,410023.850.968 117.690.653
15/04/2025 4.096,2300 4.034,3600 4.034,3600 4.096,230028.876.923 143.295.165
14/04/2025 4.013,8600 3.918,6800 3.918,6800 4.013,860032.067.665 147.884.177
11/04/2025 3.929,5800 3.826,8000 3.882,5300 3.888,270043.881.999 180.681.174
10/04/2025 4.081,1700 3.755,6600 3.755,6600 3.886,370075.135.114 319.019.692
09/04/2025 3.862,9300 3.664,6000 3.862,9300 3.755,660056.362.682 253.918.884
08/04/2025 3.894,9000 3.692,2900 3.692,2900 3.862,930068.698.634 297.248.106
07/04/2025 3.923,6600 3.550,7200 3.923,6600 3.620,660090.455.033 393.529.799
04/04/2025 4.103,3700 3.870,5600 4.100,6800 3.923,660086.644.714 404.236.830
03/04/2025 4.230,9600 4.128,1400 4.173,4400 4.136,840043.309.779 215.707.744
02/04/2025 4.218,5400 4.164,5100 4.203,2400 4.218,170027.174.060 130.155.863
01/04/2025 4.216,7100 4.162,6900 4.164,4500 4.185,310031.646.282 146.236.676
31/03/2025 4.247,0500 4.144,7400 4.247,0500 4.148,450050.612.086 258.881.234
28/03/2025 4.335,4700 4.291,2500 4.317,9800 4.296,500034.432.098 189.781.127
27/03/2025 4.338,9900 4.292,5000 4.306,6400 4.330,820039.375.345 238.107.016
26/03/2025 4.340,1300 4.279,3500 4.283,9700 4.332,310077.958.433 374.805.819
24/03/2025 4.272,6000 4.203,5800 4.203,5800 4.269,850040.493.751 187.715.584
21/03/2025 4.190,0700 4.166,6900 4.179,8300 4.190,0700118.161.804 462.778.792
20/03/2025 4.214,2800 4.164,7000 4.202,1300 4.204,950039.382.675 200.445.247
19/03/2025 4.219,0100 4.180,6400 4.219,0100 4.203,690042.110.972 215.832.884
17/03/2025 4.214,5800 4.170,8700 4.192,9200 4.205,690022.348.692 106.905.941
14/03/2025 4.196,1300 4.139,9000 4.142,2100 4.196,130045.569.010 224.948.927
13/03/2025 4.139,3800 4.093,9700 4.113,8300 4.139,380052.446.180 241.210.439
12/03/2025 4.118,3600 4.009,5900 4.009,5900 4.118,360065.248.459 253.592.625
11/03/2025 4.025,9800 3.984,8700 3.984,8700 4.000,580045.341.777 209.097.973
10/03/2025 4.011,1700 3.972,3600 4.007,3000 3.998,940051.193.022 219.527.313
07/03/2025 4.009,2700 3.977,0700 3.987,3900 3.997,270044.425.220 184.753.188
06/03/2025 4.048,2300 3.973,7600 4.018,1600 3.997,040043.257.383 196.571.476
05/03/2025 4.014,4400 3.941,1500 3.941,1500 4.014,4400116.390.438 369.415.367
04/03/2025 3.973,2100 3.899,3500 3.932,6200 3.930,980069.161.470 295.003.924
28/02/2025 3.946,2100 3.873,9000 3.889,3100 3.942,390085.685.878 377.305.402
26/02/2025 3.932,6000 3.906,1200 3.913,6100 3.916,250025.223.600 139.506.361
25/02/2025 3.921,1800 3.898,3000 3.911,1500 3.907,370076.012.965 363.542.324
24/02/2025 3.970,2900 3.912,9700 3.968,9000 3.926,460047.138.478 251.163.049
21/02/2025 3.980,9200 3.950,8300 3.951,0300 3.967,520027.820.295 147.367.413
20/02/2025 3.961,2000 3.918,8200 3.932,5500 3.959,650023.413.380 117.078.844
19/02/2025 3.986,1800 3.937,6000 3.970,4600 3.948,970030.210.320 146.413.541
18/02/2025 3.972,9700 3.917,6700 3.950,4800 3.972,970029.615.471 141.280.790
17/02/2025 3.948,3800 3.904,9200 3.925,1900 3.948,300020.461.250 93.491.631
14/02/2025 3.924,5400 3.898,1900 3.922,2100 3.924,540021.704.682 111.306.745
13/02/2025 3.922,2700 3.825,3400 3.826,4300 3.922,270046.005.250 208.013.764
12/02/2025 3.814,5400 3.778,3100 3.781,8100 3.814,540033.047.276 148.406.404
11/02/2025 3.792,1500 3.769,0400 3.778,8200 3.775,750019.423.206 98.332.253
07/02/2025 3.800,3100 3.762,7400 3.762,7400 3.800,310023.983.017 128.370.151
06/02/2025 3.763,2600 3.702,6200 3.702,6200 3.763,260028.352.135 145.649.131
05/02/2025 3.706,7800 3.684,5500 3.706,5200 3.688,340020.057.370 97.304.480
04/02/2025 3.708,1700 3.684,1800 3.686,5300 3.703,880034.328.068 139.035.567
03/02/2025 3.729,8700 3.662,6200 3.723,6600 3.670,020042.959.819 179.044.422
31/01/2025 3.804,5700 3.777,5500 3.797,0600 3.777,550023.776.736 124.955.000
30/01/2025 3.787,9400 3.745,8600 3.784,8500 3.787,940021.379.396 104.190.596
29/01/2025 3.801,0000 3.773,6000 3.782,3900 3.778,280024.897.785 115.426.578
28/01/2025 3.783,5600 3.755,6700 3.755,6700 3.776,250024.443.579 126.554.806
27/01/2025 3.766,3500 3.723,0600 3.742,9500 3.755,070021.297.925 100.253.535
24/01/2025 3.774,7800 3.724,1500 3.724,1500 3.762,450027.834.019 121.065.344
23/01/2025 3.738,2300 3.708,1300 3.720,9800 3.718,5300115.088.488 324.707.711
22/01/2025 3.764,2600 3.719,4200 3.758,6600 3.719,420028.965.416 132.584.454
21/01/2025 3.763,0700 3.733,9800 3.741,8300 3.758,450019.978.011 107.034.621
20/01/2025 3.738,5800 3.712,9800 3.721,7200 3.738,580025.229.781 152.912.288
17/01/2025 3.719,9400 3.666,8600 3.666,8600 3.719,940038.677.939 181.713.887
16/01/2025 3.673,6400 3.654,1200 3.671,9000 3.665,360024.355.736 113.567.724
15/01/2025 3.658,8000 3.626,0700 3.632,1000 3.656,320025.912.897 123.319.337
14/01/2025 3.646,1300 3.623,6900 3.633,0000 3.627,880022.914.254 112.930.994
13/01/2025 3.650,2600 3.619,2200 3.650,2600 3.619,930027.111.047 114.100.801
10/01/2025 3.693,0300 3.662,6200 3.675,6800 3.662,620028.258.504 123.120.053
09/01/2025 3.683,8900 3.653,5500 3.667,6300 3.680,900034.278.343 141.072.821
08/01/2025 3.679,9100 3.647,4100 3.673,6000 3.672,830039.387.868 157.286.273
07/01/2025 3.679,3300 3.616,5700 3.627,0500 3.678,480043.292.449 163.195.722
03/01/2025 3.631,0600 3.583,8700 3.603,1700 3.619,670020.513.905 79.682.089
02/01/2025 3.602,1800 3.571,2900 3.571,2900 3.602,080015.340.662 74.379.241
30/12/2024 3.555,4400 3.530,3600 3.536,6200 3.538,940020.112.134 78.898.386
27/12/2024 3.545,3000 3.513,7400 3.525,9600 3.539,420014.901.994 68.583.108
23/12/2024 3.552,4900 3.519,6600 3.538,3400 3.521,900016.331.184 84.790.600
20/12/2024 3.547,9300 3.517,1900 3.535,7300 3.536,700055.003.136 513.939.532
19/12/2024 3.546,3900 3.498,1600 3.502,8900 3.546,390019.448.954 91.329.437
18/12/2024 3.548,3700 3.531,9800 3.537,2500 3.543,230045.463.444 152.574.547
17/12/2024 3.567,5900 3.528,7100 3.564,0500 3.531,710024.372.991 119.389.644
16/12/2024 3.577,3300 3.553,6000 3.568,5300 3.568,590028.655.520 115.348.239
13/12/2024 3.589,8300 3.575,4400 3.575,7800 3.584,430020.806.896 92.041.655
12/12/2024 3.578,9900 3.549,9300 3.549,9300 3.573,130030.652.121 135.184.956
11/12/2024 3.563,9400 3.544,3800 3.545,1500 3.554,980021.163.954 137.802.728
10/12/2024 3.582,4700 3.556,8400 3.563,9200 3.559,050032.374.868 140.879.542
09/12/2024 3.575,8200 3.535,3100 3.535,3100 3.575,820032.357.479 139.368.508
06/12/2024 3.557,4100 3.536,2900 3.538,2100 3.551,890030.764.143 113.550.196
05/12/2024 3.548,8400 3.494,2700 3.500,0900 3.545,060050.571.713 171.519.788
04/12/2024 3.493,2100 3.463,6600 3.473,5100 3.490,760031.978.985 139.281.562
03/12/2024 3.485,3600 3.449,0800 3.468,9700 3.469,040031.111.746 134.589.924
02/12/2024 3.458,5600 3.376,4600 3.376,4600 3.451,830035.500.583 122.768.582
29/11/2024 3.394,0100 3.356,9500 3.379,3800 3.356,950026.338.519 95.415.555
28/11/2024 3.408,4200 3.380,4900 3.393,4500 3.386,390096.131.353 1.725.685.969
27/11/2024 3.419,0700 3.373,7000 3.411,7100 3.393,410020.490.996 85.895.732
26/11/2024 3.422,1700 3.390,9300 3.410,3500 3.409,420013.849.198 62.802.980
25/11/2024 3.420,2500 3.390,7400 3.404,2900 3.404,450040.577.925 205.510.617
22/11/2024 3.409,1900 3.369,6100 3.397,6100 3.403,190019.854.923 94.472.097
21/11/2024 3.398,5900 3.346,7300 3.363,1200 3.392,910015.889.615 81.170.902
20/11/2024 3.370,3100 3.328,5400 3.328,5400 3.360,790019.084.782 98.351.772
19/11/2024 3.389,4900 3.293,9100 3.378,5900 3.313,650035.362.591 156.462.444
18/11/2024 3.394,5700 3.340,3500 3.392,3600 3.378,520029.343.493 119.175.229
15/11/2024 3.428,0100 3.400,9400 3.426,8900 3.403,090033.592.792 127.468.803
14/11/2024 3.453,6200 3.428,8500 3.448,4100 3.435,340032.756.448 139.449.909
13/11/2024 3.479,9000 3.437,9300 3.473,6200 3.450,430036.870.593 142.593.251
12/11/2024 3.493,8200 3.457,2600 3.468,4800 3.484,020038.164.037 146.906.185
11/11/2024 3.477,6700 3.443,3800 3.443,3800 3.476,940037.971.446 123.851.096
08/11/2024 3.442,5600 3.415,0800 3.415,0800 3.438,430043.096.577 136.132.072
07/11/2024 3.428,1500 3.406,3900 3.416,8300 3.412,700019.719.331 96.680.693
06/11/2024 3.456,5300 3.408,8500 3.427,9900 3.416,290034.608.634 148.777.562
05/11/2024 3.390,7200 3.366,0000 3.366,7100 3.388,930029.195.467 124.660.384
04/11/2024 3.364,2500 3.346,9000 3.347,9300 3.362,990015.313.506 66.248.141
01/11/2024 3.373,0600 3.337,3300 3.337,3300 3.359,700027.186.838 108.116.162
31/10/2024 3.367,6000 3.327,3500 3.341,2900 3.331,380032.491.367 144.641.430
30/10/2024 3.389,6500 3.324,6700 3.389,1000 3.341,350031.242.197 130.857.205
29/10/2024 3.410,2700 3.375,8200 3.375,8200 3.384,820051.278.388 176.863.646
25/10/2024 3.395,7100 3.343,6200 3.388,1800 3.351,540027.193.680 122.739.367
24/10/2024 3.427,4800 3.379,2400 3.402,0400 3.390,150029.181.658 111.159.515
23/10/2024 3.445,8900 3.401,2200 3.441,0400 3.405,840030.565.818 114.289.002
22/10/2024 3.508,4000 3.431,3300 3.502,9200 3.432,180030.365.093 128.776.010
21/10/2024 3.522,6000 3.487,3900 3.511,4300 3.503,080016.529.396 80.126.275
18/10/2024 3.521,6300 3.503,1800 3.503,1800 3.519,650020.199.294 117.764.727
17/10/2024 3.503,3800 3.474,2600 3.474,2600 3.500,000021.289.833 107.758.087
16/10/2024 3.480,9800 3.452,1600 3.455,1700 3.479,910020.123.560 91.520.392
15/10/2024 3.458,8000 3.423,3800 3.425,7400 3.457,870020.306.948 101.231.323
14/10/2024 3.457,9100 3.420,0400 3.450,3600 3.420,040016.833.662 79.405.159
11/10/2024 3.436,1600 3.413,2900 3.421,8800 3.436,160024.085.872 107.489.960
10/10/2024 3.452,0000 3.419,8900 3.443,0100 3.419,890023.073.883 102.982.339
09/10/2024 3.468,2900 3.435,3500 3.452,9000 3.441,350026.734.825 136.087.343
08/10/2024 3.456,4800 3.433,2500 3.453,5900 3.447,950023.920.294 95.702.818
07/10/2024 3.492,4200 3.459,2900 3.477,8300 3.465,120035.451.016 187.429.440
04/10/2024 3.484,2500 3.432,8500 3.432,8500 3.484,250034.013.342 161.881.534
03/10/2024 3.460,0600 3.427,5600 3.446,4500 3.430,9100119.277.428 807.299.002
02/10/2024 3.487,5500 3.448,1100 3.487,5500 3.457,520046.736.900 193.531.952
01/10/2024 3.548,7300 3.509,8300 3.533,6000 3.509,830021.048.951 103.373.929
30/09/2024 3.581,1500 3.525,5200 3.570,9200 3.527,480028.177.483 130.678.365
27/09/2024 3.594,9500 3.570,0700 3.589,8100 3.578,080027.062.110 124.774.259
26/09/2024 3.595,5100 3.564,8900 3.564,8900 3.589,600028.069.433 135.960.487
25/09/2024 3.562,5300 3.529,6600 3.541,9300 3.562,530019.965.416 108.544.079
24/09/2024 3.544,4100 3.515,8200 3.519,2500 3.544,410030.286.005 140.731.409
23/09/2024 3.513,6000 3.444,5200 3.452,8000 3.509,110038.589.500 123.481.107
20/09/2024 3.472,3800 3.451,3700 3.464,6900 3.455,620047.945.458 197.143.599
19/09/2024 3.463,8600 3.431,8000 3.448,6500 3.463,860025.623.685 122.213.559
18/09/2024 3.475,5900 3.435,8700 3.461,6400 3.439,320012.834.596 66.953.294
17/09/2024 3.466,0400 3.443,9300 3.456,9400 3.466,040024.570.387 96.157.014
16/09/2024 3.450,6900 3.424,3100 3.442,3900 3.450,690016.151.617 70.209.897
13/09/2024 3.441,1400 3.404,8100 3.420,5900 3.441,140020.092.343 77.456.656
12/09/2024 3.458,1900 3.404,5900 3.441,0600 3.409,230032.185.501 127.288.801
11/09/2024 3.467,1300 3.424,1600 3.455,2500 3.425,120018.896.717 82.442.678
10/09/2024 3.501,1400 3.455,8500 3.494,7500 3.455,850019.306.570 87.554.096
09/09/2024 3.505,4600 3.481,6300 3.501,0800 3.481,630012.448.407 54.659.038
06/09/2024 3.505,0700 3.490,4100 3.496,4100 3.504,570015.158.786 72.581.532
05/09/2024 3.517,5500 3.495,5800 3.495,5800 3.514,060016.564.971 94.304.758
04/09/2024 3.483,8200 3.461,1100 3.481,7200 3.483,300020.883.093 96.502.015
03/09/2024 3.529,1800 3.509,1200 3.520,6800 3.511,860016.024.212 83.028.941
02/09/2024 3.520,3700 3.477,9200 3.477,9200 3.520,370016.345.571 79.252.785
30/08/2024 3.477,1800 3.458,4300 3.471,4100 3.473,660049.646.459 369.754.246
29/08/2024 3.473,1300 3.451,0500 3.464,9500 3.467,880020.212.124 86.256.220
28/08/2024 3.507,9700 3.463,2700 3.494,2200 3.464,730017.779.838 83.041.844
27/08/2024 3.529,8000 3.490,8700 3.510,1200 3.491,090011.415.631 64.425.416
26/08/2024 3.508,5800 3.483,7800 3.493,7000 3.503,970014.043.946 59.921.335
23/08/2024 3.510,8600 3.490,9200 3.509,6200 3.492,300013.628.748 70.678.454
22/08/2024 3.497,0100 3.477,4500 3.484,3600 3.497,010017.203.312 74.041.927
21/08/2024 3.495,7000 3.467,0200 3.467,0200 3.488,070014.066.566 66.388.549
20/08/2024 3.499,7800 3.457,4000 3.494,5800 3.467,310013.247.835 59.954.299
19/08/2024 3.506,7500 3.482,6200 3.493,2900 3.491,230010.899.137 50.866.765
16/08/2024 3.511,8400 3.491,6300 3.491,6300 3.492,660022.151.320 106.741.039
14/08/2024 3.471,6800 3.435,9000 3.436,7400 3.470,240020.053.409 93.814.659
13/08/2024 3.425,8800 3.396,9800 3.404,0000 3.418,170014.530.696 76.856.226
12/08/2024 3.411,7300 3.366,0800 3.366,0800 3.404,580015.271.811 67.773.228
09/08/2024 3.396,4400 3.364,9100 3.388,6000 3.365,540013.420.722 72.043.667
08/08/2024 3.376,3700 3.342,6100 3.376,3700 3.364,320019.484.509 96.242.013
07/08/2024 3.408,7900 3.356,8500 3.356,8500 3.394,200021.098.349 103.460.934
06/08/2024 3.372,5800 3.294,7300 3.304,6200 3.333,850036.524.568 148.202.512
05/08/2024 3.483,0600 3.204,7600 3.481,1900 3.260,810052.904.648 225.258.866
02/08/2024 3.554,1300 3.485,5600 3.554,1300 3.488,580027.149.497 119.626.049
01/08/2024 3.609,4200 3.573,3100 3.604,0600 3.602,550024.309.306 95.949.898
31/07/2024 3.606,7800 3.563,3200 3.563,3200 3.606,780027.351.162 128.830.288
30/07/2024 3.576,6600 3.555,3400 3.575,3400 3.555,340012.830.967 81.046.547
29/07/2024 3.575,9400 3.558,6900 3.568,5900 3.575,900013.710.138 65.637.680
25/07/2024 3.563,5700 3.524,8100 3.558,4400 3.562,770021.186.778 92.761.271
24/07/2024 3.605,5000 3.576,2400 3.605,5000 3.576,240021.414.267 87.713.483
23/07/2024 3.642,2900 3.618,9700 3.628,6100 3.619,140017.593.588 78.984.330
22/07/2024 3.633,2400 3.579,1200 3.582,4900 3.629,220021.454.620 94.063.254
19/07/2024 3.577,9500 3.534,1500 3.542,3000 3.577,950017.628.008 75.358.789
18/07/2024 3.557,0700 3.523,2000 3.530,9000 3.553,980019.967.335 103.872.956
17/07/2024 3.536,4000 3.498,9200 3.527,5200 3.523,650016.509.531 88.304.922
16/07/2024 3.547,3900 3.523,6100 3.545,5700 3.530,700017.058.356 95.917.069
15/07/2024 3.564,7500 3.538,2100 3.540,7600 3.556,950022.819.497 100.432.531
12/07/2024 3.535,3100 3.500,7400 3.500,7400 3.535,310017.796.585 101.043.210
11/07/2024 3.528,0900 3.506,6300 3.519,2700 3.513,900014.221.662 80.953.686
10/07/2024 3.536,7300 3.503,6600 3.536,7300 3.513,590015.412.436 84.856.566
09/07/2024 3.561,1000 3.530,7600 3.533,3600 3.535,880018.141.956 104.325.989
08/07/2024 3.540,2200 3.502,8700 3.513,3700 3.540,220020.919.052 109.780.724
05/07/2024 3.518,9700 3.500,7200 3.504,7800 3.517,040012.581.960 53.903.733
04/07/2024 3.502,2600 3.457,9100 3.472,3700 3.502,260015.333.773 63.396.112
03/07/2024 3.468,4900 3.429,9200 3.446,5700 3.468,490019.840.547 83.875.709
02/07/2024 3.451,5300 3.421,5400 3.436,7400 3.422,410016.066.913 74.498.975
01/07/2024 3.465,7300 3.416,1300 3.416,1300 3.457,990029.838.789 115.028.776
28/06/2024 3.424,7000 3.392,0700 3.392,0700 3.401,830037.420.996 136.609.336
27/06/2024 3.420,2900 3.391,1800 3.409,3700 3.391,180029.088.035 116.694.588
26/06/2024 3.437,2500 3.388,6400 3.432,4800 3.405,320042.063.357 159.555.066
25/06/2024 3.479,2900 3.441,6600 3.454,4800 3.442,490035.920.087 117.245.607
21/06/2024 3.469,1800 3.429,1300 3.451,8100 3.453,220039.235.642 198.313.016
20/06/2024 3.479,6900 3.415,1700 3.472,4600 3.447,910024.542.002 153.161.280
19/06/2024 3.461,4800 3.436,9000 3.447,9700 3.455,440016.281.781 85.018.196
18/06/2024 3.451,3700 3.410,7500 3.410,7500 3.446,860027.997.258 101.175.211
17/06/2024 3.444,8400 3.380,6800 3.426,5200 3.405,710023.771.541 88.324.562
14/06/2024 3.505,2200 3.409,6600 3.497,9100 3.411,350035.076.776 135.063.530
13/06/2024 3.543,0700 3.496,4000 3.532,9800 3.497,080018.638.837 79.488.785
12/06/2024 3.551,4200 3.514,3300 3.520,3400 3.527,090024.862.482 101.810.896
11/06/2024 3.582,5800 3.518,9600 3.555,7700 3.518,960018.030.057 83.313.851
10/06/2024 3.555,8200 3.489,2400 3.503,2200 3.546,000016.638.529 75.765.939
07/06/2024 3.548,5500 3.514,1800 3.527,5900 3.540,670021.310.424 89.781.053
06/06/2024 3.547,3100 3.520,1300 3.520,1800 3.520,130031.947.570 123.506.698
05/06/2024 3.497,6700 3.441,0800 3.459,7700 3.492,120021.910.136 111.385.976
04/06/2024 3.495,1000 3.440,8900 3.492,4000 3.440,890018.393.414 95.702.962
03/06/2024 3.519,7400 3.469,6100 3.469,6100 3.497,310019.367.755 83.537.648
31/05/2024 3.487,7100 3.453,8700 3.487,6400 3.453,870074.720.411 339.405.666
30/05/2024 3.512,2700 3.470,0100 3.499,0200 3.482,700028.027.775 115.321.395
29/05/2024 3.568,7700 3.491,1600 3.567,6900 3.491,160028.483.021 122.468.377
28/05/2024 3.614,2800 3.568,9500 3.605,9600 3.571,860017.563.261 90.977.732
27/05/2024 3.628,8900 3.588,4700 3.589,7700 3.600,400012.411.807 76.929.916
24/05/2024 3.592,7200 3.560,4300 3.566,5700 3.581,130016.129.399 83.604.499
23/05/2024 3.607,6300 3.580,8300 3.593,8800 3.589,740014.859.493 90.060.383
22/05/2024 3.640,5800 3.586,1400 3.633,8400 3.590,160031.604.944 424.033.198
21/05/2024 3.662,0200 3.638,2500 3.662,0200 3.642,030029.946.215 150.793.163
20/05/2024 3.665,5000 3.637,0400 3.642,5200 3.658,130023.505.671 104.061.905
17/05/2024 3.660,1700 3.611,2300 3.621,3100 3.621,540032.120.492 123.553.473
16/05/2024 3.627,3200 3.603,6600 3.625,8400 3.619,460033.245.740 118.832.080
15/05/2024 3.620,0300 3.572,8600 3.572,8600 3.617,480026.154.700 124.310.635
14/05/2024 3.576,6000 3.553,8000 3.568,5300 3.561,610019.689.107 101.984.339
13/05/2024 3.604,3600 3.559,4700 3.598,2700 3.573,250023.376.077 114.435.046
09/05/2024 3.589,5200 3.561,3600 3.586,8400 3.585,560033.467.451 276.490.190
08/05/2024 3.589,3200 3.560,3100 3.560,3100 3.582,570042.022.852 203.386.228
02/05/2024 3.546,7800 3.508,2300 3.508,2300 3.523,770025.890.834 112.534.418
30/04/2024 3.543,4800 3.512,9800 3.534,8300 3.512,980037.498.685 160.353.590
29/04/2024 3.542,0600 3.513,8300 3.538,6000 3.534,500021.626.173 111.929.324
26/04/2024 3.545,1800 3.508,3700 3.508,3700 3.543,860029.987.225 146.071.554
25/04/2024 3.535,3700 3.499,6600 3.521,3400 3.499,660034.249.738 137.127.136
24/04/2024 3.570,3600 3.527,0200 3.535,6900 3.533,190044.431.974 166.708.813
23/04/2024 3.531,1100 3.464,1400 3.464,1400 3.531,110033.749.304 153.637.971
22/04/2024 3.455,3300 3.398,7300 3.398,7300 3.455,330021.483.201 98.639.045
19/04/2024 3.388,4900 3.325,8000 3.325,8000 3.378,850022.032.120 121.374.287
18/04/2024 3.351,7000 3.320,8800 3.320,8800 3.351,700021.112.984 110.670.686
17/04/2024 3.330,6800 3.299,8500 3.306,4500 3.311,980028.472.914 120.631.844
16/04/2024 3.343,6200 3.296,7900 3.337,5900 3.296,790034.645.389 150.246.466
15/04/2024 3.390,3100 3.334,0500 3.350,9600 3.372,550033.654.792 146.418.169
12/04/2024 3.454,5700 3.380,8500 3.439,7100 3.395,740024.704.631 121.417.558
11/04/2024 3.444,3000 3.422,4000 3.441,3200 3.432,520017.081.173 94.333.415
10/04/2024 3.452,3400 3.421,3700 3.444,0000 3.440,690029.475.542 130.188.314
09/04/2024 3.437,2800 3.373,7800 3.378,4400 3.431,920028.826.998 115.300.442
08/04/2024 3.381,6400 3.333,2700 3.333,2700 3.374,750025.651.941 107.703.350
05/04/2024 3.331,2600 3.280,8400 3.317,2400 3.328,600023.876.234 99.644.986
04/04/2024 3.356,8600 3.312,5600 3.328,9700 3.335,880026.686.127 113.387.007
03/04/2024 3.361,1000 3.319,6900 3.351,7000 3.328,730026.982.212 118.638.667
02/04/2024 3.425,5500 3.345,1700 3.420,4100 3.353,650025.967.437 113.349.185
28/03/2024 3.429,1000 3.398,2300 3.404,2100 3.420,410025.992.685 105.424.831
27/03/2024 3.444,9800 3.404,4100 3.422,9000 3.406,830023.968.362 95.086.158
26/03/2024 3.437,7400 3.417,0500 3.425,2800 3.421,310034.970.170 131.425.489
22/03/2024 3.449,5300 3.430,0800 3.443,7700 3.434,210022.373.938 91.849.155
21/03/2024 3.459,2800 3.429,0900 3.439,6400 3.453,920033.369.095 125.840.128
20/03/2024 3.421,4900 3.375,4200 3.376,6400 3.416,970034.887.611 134.642.222
19/03/2024 3.413,8400 3.377,8400 3.413,2400 3.379,210035.454.834 175.161.670
14/03/2024 3.420,3800 3.369,1600 3.385,7900 3.419,470042.093.038 191.188.993
13/03/2024 3.399,4800 3.371,9000 3.376,7600 3.375,780043.895.897 170.671.855
12/03/2024 3.386,6000 3.347,6600 3.375,4700 3.368,570048.203.079 194.921.485
11/03/2024 3.458,6500 3.365,6200 3.456,1700 3.365,620070.737.497 285.704.093
08/03/2024 3.466,4000 3.437,3400 3.443,7000 3.458,140029.103.538 118.043.103
06/03/2024 3.480,0800 3.460,1400 3.464,4300 3.474,790026.474.944 111.383.641
05/03/2024 3.495,5200 3.468,6000 3.485,3900 3.468,600023.641.527 118.362.964
04/03/2024 3.495,3000 3.464,3300 3.464,3300 3.490,830026.206.199 119.111.404
01/03/2024 3.468,9100 3.449,6800 3.458,2600 3.454,660017.260.019 84.115.166
29/02/2024 3.463,3500 3.421,2900 3.421,2900 3.463,350040.218.645 178.662.171
28/02/2024 3.438,8500 3.392,6900 3.426,5400 3.418,940021.252.003 89.662.939
27/02/2024 3.444,0800 3.414,6700 3.428,8800 3.431,280018.147.624 81.045.562
26/02/2024 3.437,2200 3.426,0300 3.430,4700 3.432,290014.903.848 65.131.190
23/02/2024 3.456,5200 3.429,0900 3.454,2500 3.432,590029.269.909 106.163.788
22/02/2024 3.475,7400 3.442,1600 3.463,2200 3.447,210022.224.315 101.870.193
21/02/2024 3.456,6800 3.435,6400 3.452,3900 3.450,110033.037.862 113.928.119
20/02/2024 3.467,7900 3.447,5500 3.459,9400 3.464,260019.930.978 106.734.588
19/02/2024 3.463,2600 3.407,7600 3.420,1100 3.462,470018.308.838 73.641.382
16/02/2024 3.442,8400 3.403,5900 3.427,2600 3.414,720019.391.589 88.582.498
14/02/2024 3.427,1000 3.363,0400 3.369,0300 3.424,640027.001.248 108.041.585
13/02/2024 3.399,8000 3.366,4100 3.392,8200 3.369,900022.141.259 84.867.077
12/02/2024 3.425,9500 3.384,8300 3.411,2000 3.395,270016.310.291 64.825.132
09/02/2024 3.435,8000 3.407,6600 3.427,6800 3.408,070023.296.671 91.644.016
07/02/2024 3.436,7200 3.368,9700 3.430,6200 3.401,510026.167.602 136.443.360
06/02/2024 3.430,4200 3.399,2500 3.418,4700 3.427,980042.087.957 170.468.634
05/02/2024 3.414,7200 3.374,4800 3.388,6700 3.410,180036.156.295 138.488.446
02/02/2024 3.396,9100 3.372,1900 3.372,1900 3.377,610036.084.363 132.464.341
01/02/2024 3.358,2000 3.315,9000 3.327,0900 3.358,200037.754.688 147.423.380
31/01/2024 3.357,6100 3.300,5000 3.300,5000 3.326,150035.518.593 133.400.495
30/01/2024 3.302,6000 3.270,3600 3.281,9500 3.293,030023.444.800 96.950.462
29/01/2024 3.308,5700 3.278,3900 3.308,5700 3.282,810019.482.714 80.351.586
26/01/2024 3.311,1900 3.273,6900 3.284,5300 3.311,190019.177.266 76.248.530
25/01/2024 3.322,4700 3.272,1900 3.320,7100 3.292,220024.606.580 100.091.400
24/01/2024 3.322,8200 3.302,0700 3.307,5200 3.321,200021.873.922 94.801.868
23/01/2024 3.315,7600 3.289,1000 3.297,5500 3.300,880025.083.186 106.698.178
22/01/2024 3.298,0300 3.262,3000 3.265,8200 3.298,030021.068.990 87.434.735
19/01/2024 3.281,5800 3.249,4600 3.266,8000 3.263,780025.506.795 169.185.283
18/01/2024 3.268,4100 3.231,1500 3.231,1500 3.259,940017.626.035 77.822.294
16/01/2024 3.278,1300 3.233,5500 3.278,1300 3.234,430020.481.612 84.615.879
15/01/2024 3.290,2400 3.260,4000 3.279,9100 3.286,840015.644.693 73.641.083
12/01/2024 3.285,4600 3.249,9200 3.278,3700 3.285,460020.595.537 83.973.329
11/01/2024 3.281,6600 3.265,7700 3.269,0200 3.268,840028.731.294 116.584.045
10/01/2024 3.257,4000 3.234,9300 3.242,1500 3.256,530020.271.295 87.274.824
09/01/2024 3.261,5700 3.218,9000 3.219,5400 3.243,070030.945.650 119.568.088
08/01/2024 3.216,6100 3.163,7300 3.174,8000 3.216,610026.386.760 104.115.495
05/01/2024 3.168,3700 3.142,2900 3.164,4800 3.167,340017.582.723 71.753.920
04/01/2024 3.169,0100 3.142,3600 3.145,9600 3.167,240019.455.870 79.647.713
03/01/2024 3.163,2200 3.136,7200 3.161,4200 3.143,650016.898.145 70.314.519
02/01/2024 3.171,6400 3.131,9300 3.131,9300 3.162,150020.851.921 64.695.227

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:39.000 942.189,00 5.080,85 0,00 0,000,00
17:25:02.000 942.157,00 5.080,85 0,00 0,000,00
17:25:02.000 942.134,00 5.080,85 0,00 0,000,00
17:25:02.000 942.049,00 5.080,85 0,00 0,000,00
17:25:02.000 942.020,00 5.080,85 0,00 0,000,00
17:25:02.000 941.870,00 5.080,85 22.834,97 0,000,00
17:19:41.883 941.722,00 5.080,85 26.263,47 0,000,00
17:19:11.883 941.680,00 5.080,85 253.343,02 0,000,00
17:18:41.882 941.605,00 5.080,85 7.994,70 0,000,00
17:18:11.882 941.538,00 5.080,85 13.784,88 0,000,00