Χρηματιστήριο \

FTSE ΧΑ MID CAP
FTSEM
2.536,57
Τελ. Ενημ.:
17:25
-46,29 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
2.524,0200 2.577,3500
Άνοιγμα 2.577,35
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2.301,12 3.018,14
Προηγ. Κλείσιμο
2582.8600 -7.0000 -0.2703 %

Απόδοση

7 ημερών
-0,76%
1 μηνός
-7,41%
3 μηνών
-8,53%
6 μηνών
-9,95%
1 έτους
-1,68%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/03/2026 2.577,3500 2.524,0200 2.577,3500 2.536,570041.221.184 277.094.052
26/03/2026 2.598,2200 2.561,3600 2.590,5300 2.582,860045.452.914 312.737.565
24/03/2026 2.611,3200 2.571,9700 2.611,3200 2.589,860032.259.666 241.550.870
23/03/2026 2.616,0300 2.510,2800 2.556,4500 2.613,720053.915.240 335.998.131
20/03/2026 2.634,6000 2.575,0900 2.617,4100 2.579,920085.405.484 490.457.054
19/03/2026 2.661,7500 2.598,9100 2.661,7500 2.602,510039.348.714 305.409.782
18/03/2026 2.705,7200 2.662,0400 2.688,2200 2.667,970038.373.724 284.429.270
17/03/2026 2.690,8600 2.653,0600 2.653,0600 2.684,400032.559.203 229.429.818
13/03/2026 2.664,5000 2.605,3100 2.620,5800 2.654,530034.081.761 264.505.071
12/03/2026 2.660,4800 2.615,1500 2.660,4800 2.621,850043.033.033 314.198.172
11/03/2026 2.664,5500 2.625,2400 2.635,3000 2.664,540027.995.069 207.664.571
10/03/2026 2.669,9500 2.607,5200 2.607,5200 2.634,040042.514.192 325.228.622
09/03/2026 2.631,9600 2.544,2800 2.631,9600 2.588,450054.604.410 391.041.335
06/03/2026 2.681,0600 2.640,8700 2.675,2800 2.645,780043.051.860 312.611.403
05/03/2026 2.702,3100 2.638,3800 2.650,5900 2.675,280055.105.735 379.020.955
04/03/2026 2.653,8000 2.528,1100 2.528,1100 2.650,270068.270.711 469.032.595
03/03/2026 2.654,5400 2.532,1700 2.654,5400 2.546,370094.732.444 676.292.421
02/03/2026 2.752,3800 2.644,5500 2.752,3800 2.681,780054.941.592 384.499.094
27/02/2026 2.796,8500 2.754,6800 2.790,1400 2.764,0600111.457.324 707.286.509
26/02/2026 2.798,4800 2.765,1300 2.770,1000 2.789,580039.821.934 298.444.483
25/02/2026 2.767,3000 2.744,8400 2.744,8400 2.765,170039.971.299 306.923.652
24/02/2026 2.772,4800 2.739,4800 2.754,2100 2.746,040053.386.799 402.096.887
20/02/2026 2.761,4700 2.733,8100 2.749,4500 2.753,640032.272.735 238.276.839
19/02/2026 2.802,4400 2.744,9300 2.801,9600 2.750,480031.432.939 244.808.457
18/02/2026 2.805,9100 2.771,0700 2.771,0700 2.803,900043.406.148 318.211.898
17/02/2026 2.809,5500 2.760,7000 2.802,8200 2.768,980038.493.692 336.286.077
16/02/2026 2.807,3900 2.761,4800 2.781,3600 2.801,290041.646.166 311.878.755
13/02/2026 2.804,4000 2.760,8100 2.804,4000 2.783,270050.586.093 386.056.200
12/02/2026 2.826,0100 2.807,6100 2.825,4500 2.812,080036.023.676 312.702.763
11/02/2026 2.826,1400 2.776,5700 2.807,4200 2.826,070043.120.975 322.574.051
10/02/2026 2.824,9400 2.768,6800 2.819,1200 2.815,270036.389.562 274.890.582
09/02/2026 2.846,6800 2.811,0600 2.838,1400 2.823,660043.600.994 402.473.690
06/02/2026 2.851,2600 2.796,5900 2.847,8700 2.834,220049.350.496 463.849.577
05/02/2026 2.890,3500 2.854,7400 2.885,2100 2.858,300042.591.953 323.614.540
04/02/2026 2.885,6000 2.846,3300 2.861,8900 2.884,830047.450.939 396.626.576
03/02/2026 2.877,9900 2.856,7400 2.868,5400 2.859,140055.369.374 434.808.484
02/02/2026 2.864,5900 2.833,6000 2.850,6100 2.864,590042.417.324 451.654.758
30/01/2026 2.864,5300 2.847,4700 2.863,0700 2.864,530046.139.896 386.992.489
29/01/2026 2.886,5900 2.860,6100 2.882,6200 2.865,650065.299.422 639.265.533
28/01/2026 2.876,2200 2.844,5300 2.863,9300 2.876,220066.175.796 711.471.985
27/01/2026 2.879,1000 2.843,1100 2.863,9300 2.860,160072.026.032 642.166.729
26/01/2026 2.867,5100 2.850,3400 2.854,2800 2.867,270033.319.325 288.249.457
23/01/2026 2.874,7600 2.850,8500 2.869,7600 2.862,880029.120.541 242.822.792
22/01/2026 2.863,3000 2.832,7300 2.832,7300 2.863,300048.460.916 398.978.687
21/01/2026 2.820,7500 2.776,3300 2.792,9900 2.815,410048.164.120 345.808.364
20/01/2026 2.854,7800 2.797,4100 2.854,7800 2.797,410040.987.501 269.784.294
19/01/2026 2.857,5900 2.792,1300 2.828,6900 2.857,590038.982.291 261.919.434
16/01/2026 2.874,0500 2.834,7100 2.874,0500 2.844,380043.628.581 330.527.897
15/01/2026 2.875,3200 2.852,1500 2.859,4000 2.868,080039.569.362 302.508.994
14/01/2026 2.872,7500 2.857,1400 2.858,8000 2.864,810032.979.438 263.673.424
13/01/2026 2.864,5200 2.844,3400 2.859,1200 2.857,840037.470.115 276.247.620
12/01/2026 2.889,5100 2.857,4100 2.889,5100 2.869,910045.169.068 296.222.053
09/01/2026 2.895,5000 2.870,1100 2.891,3400 2.887,8100119.097.276 603.061.934
08/01/2026 2.906,2800 2.878,4800 2.906,2800 2.885,1200131.181.726 656.314.177
07/01/2026 2.905,2700 2.885,7200 2.887,3400 2.905,2700172.807.123 816.175.540
05/01/2026 2.885,0700 2.848,3400 2.865,0700 2.884,150030.148.790 212.242.894
02/01/2026 2.863,0600 2.833,2800 2.841,6200 2.863,060031.188.323 217.196.995
31/12/2025 2.829,3700 2.811,4200 2.815,8700 2.825,020020.814.105 143.976.842
30/12/2025 2.830,4000 2.810,5400 2.830,4000 2.816,370018.792.030 145.591.818
29/12/2025 2.823,8200 2.805,4700 2.813,3200 2.823,820025.065.192 158.161.717
23/12/2025 2.818,3300 2.802,4500 2.815,1800 2.814,390029.625.659 168.409.478
22/12/2025 2.825,8600 2.791,4000 2.825,0700 2.809,030038.182.412 219.764.389
19/12/2025 2.837,8500 2.818,9500 2.830,2000 2.819,330069.289.242 387.983.712
18/12/2025 2.828,7500 2.791,8300 2.797,2400 2.822,930046.915.512 257.122.193
17/12/2025 2.797,2300 2.786,8600 2.794,1300 2.790,420051.311.677 254.325.243
16/12/2025 2.803,7900 2.777,9700 2.799,2100 2.791,880097.946.038 438.293.321
15/12/2025 2.811,5100 2.790,0200 2.800,6100 2.806,550032.656.330 194.960.544
12/12/2025 2.798,9500 2.781,5400 2.793,1700 2.798,950020.676.155 159.797.472
11/12/2025 2.791,6800 2.775,3400 2.783,8200 2.789,090023.587.101 184.394.457
10/12/2025 2.779,0400 2.754,9600 2.768,7000 2.779,040022.012.715 158.985.859
09/12/2025 2.773,4000 2.755,9000 2.770,2000 2.762,000034.525.493 219.894.675
08/12/2025 2.778,1800 2.763,9600 2.770,5100 2.770,720031.255.334 250.750.719
05/12/2025 2.770,7600 2.758,5300 2.760,1400 2.764,730024.692.006 172.554.749
04/12/2025 2.767,2000 2.749,2000 2.757,6000 2.754,480024.025.282 165.699.431
03/12/2025 2.770,4900 2.748,9300 2.760,6700 2.754,690034.223.706 217.575.855
02/12/2025 2.753,9300 2.730,4500 2.730,4500 2.753,710036.668.567 218.299.457
01/12/2025 2.724,2800 2.698,1600 2.711,9500 2.724,280027.036.838 156.345.150
28/11/2025 2.723,7400 2.697,0400 2.714,9000 2.705,150030.315.835 149.060.737
26/11/2025 2.804,2500 2.624,8900 2.793,4500 2.650,710075.561.083 306.010.053
25/11/2025 2.786,8600 2.755,7500 2.764,9100 2.786,860027.085.855 220.916.674
24/11/2025 2.768,8500 2.738,3100 2.742,0200 2.767,020070.659.830 871.046.461
21/11/2025 2.735,9600 2.702,6900 2.713,8900 2.735,280026.096.095 198.147.123
20/11/2025 2.737,4900 2.716,0900 2.727,9500 2.731,870026.737.289 201.325.756
19/11/2025 2.728,0400 2.713,3100 2.716,8100 2.720,180042.482.630 238.759.242
18/11/2025 2.753,2300 2.692,1500 2.753,2300 2.721,560052.031.874 245.533.012
17/11/2025 2.790,7300 2.758,5100 2.779,9000 2.759,470020.627.123 142.803.341
14/11/2025 2.805,5200 2.761,7400 2.805,5200 2.779,320030.142.150 203.409.779
13/11/2025 2.817,3900 2.795,0700 2.795,0700 2.807,520037.238.804 250.029.520
12/11/2025 2.801,9300 2.775,7800 2.777,0900 2.793,170042.625.779 248.584.841
11/11/2025 2.782,1100 2.761,8300 2.768,3800 2.772,470028.672.376 193.349.955
10/11/2025 2.768,9700 2.749,5800 2.752,2500 2.768,970039.635.377 249.786.116
07/11/2025 2.767,5100 2.731,8600 2.766,1900 2.743,430040.588.529 253.131.327
06/11/2025 2.762,6600 2.747,5800 2.760,1400 2.762,620040.658.813 277.820.096
05/11/2025 2.779,3700 2.752,6600 2.779,3700 2.759,730029.366.741 196.388.205
04/11/2025 2.788,9100 2.757,6100 2.788,9100 2.769,850031.746.923 197.306.876
03/11/2025 2.805,7400 2.780,3700 2.780,3700 2.802,190035.927.506 224.234.400
31/10/2025 2.801,0900 2.773,6000 2.794,1400 2.786,000053.160.257 346.421.378
30/10/2025 2.830,7500 2.795,6300 2.830,5100 2.800,900027.455.081 185.921.007
29/10/2025 2.834,1700 2.804,5900 2.804,5900 2.827,420041.455.635 290.612.490
27/10/2025 2.809,0400 2.785,2700 2.795,2000 2.807,320029.698.608 173.021.193
24/10/2025 2.805,7300 2.783,2800 2.787,7300 2.794,050043.779.455 226.870.515
23/10/2025 2.781,7000 2.765,6200 2.770,9400 2.775,630035.170.781 203.994.709
22/10/2025 2.793,2700 2.771,1000 2.775,7700 2.771,100030.265.275 199.930.965
21/10/2025 2.778,5200 2.761,7300 2.761,7300 2.770,010036.277.627 235.570.396
20/10/2025 2.791,4900 2.760,6600 2.770,6100 2.764,700044.447.444 228.612.717
17/10/2025 2.766,9800 2.727,4200 2.757,8200 2.766,560069.291.930 434.775.886
16/10/2025 2.808,4100 2.758,0500 2.805,9500 2.776,190051.798.926 314.785.218
15/10/2025 2.827,7600 2.791,1300 2.813,8600 2.807,060035.995.029 246.666.738
14/10/2025 2.844,8500 2.810,9000 2.838,3000 2.812,240046.305.896 315.253.983
13/10/2025 2.881,8500 2.840,8500 2.871,6500 2.846,280046.887.131 247.350.765
10/10/2025 2.886,0800 2.862,6700 2.864,7700 2.873,460046.344.847 233.924.109
09/10/2025 2.858,6900 2.824,1900 2.825,2300 2.849,540070.990.966 272.607.540
08/10/2025 2.834,7700 2.811,3400 2.811,3400 2.833,650041.666.527 232.127.708
07/10/2025 2.824,1100 2.796,1200 2.803,1800 2.820,620038.213.297 192.642.003
06/10/2025 2.840,2400 2.805,7400 2.840,2400 2.812,990031.497.356 181.649.520
03/10/2025 2.865,9800 2.839,1200 2.847,9600 2.848,430037.175.221 205.736.129
01/10/2025 2.883,1300 2.860,1600 2.873,4200 2.880,530038.951.931 213.770.842
30/09/2025 2.885,4200 2.858,3300 2.885,4200 2.874,300077.984.392 357.914.004
29/09/2025 2.892,3800 2.871,1000 2.873,5900 2.883,650023.183.677 159.201.535
26/09/2025 2.889,2400 2.864,5000 2.879,6900 2.868,220032.988.419 212.227.924
25/09/2025 2.920,9600 2.873,6400 2.920,9600 2.874,110061.533.645 364.340.639
24/09/2025 2.932,5000 2.907,3000 2.924,6700 2.916,030039.588.536 221.772.494
23/09/2025 2.940,0700 2.918,8800 2.927,2000 2.926,760031.824.999 204.987.557
22/09/2025 2.924,7700 2.879,7000 2.897,1200 2.919,500032.978.992 188.394.121
19/09/2025 2.919,4700 2.892,5200 2.905,5500 2.892,780065.928.210 461.410.374
18/09/2025 2.922,5400 2.899,0200 2.915,9200 2.906,010027.503.546 176.710.575
17/09/2025 2.929,7900 2.894,9900 2.924,3300 2.911,040044.567.138 254.191.259
16/09/2025 2.937,5000 2.924,3900 2.934,2000 2.924,940027.299.474 178.079.041
15/09/2025 2.939,8400 2.922,4500 2.925,8300 2.931,140027.337.445 157.620.521
12/09/2025 2.934,1000 2.920,9800 2.923,4700 2.927,200032.977.684 213.522.243
11/09/2025 2.920,1400 2.896,5200 2.902,5400 2.920,140032.304.430 192.691.604
10/09/2025 2.907,4700 2.887,5700 2.894,0800 2.895,490031.371.209 195.691.425
09/09/2025 2.906,2800 2.881,3000 2.894,7900 2.890,310038.941.237 228.440.342
08/09/2025 2.909,4700 2.875,5700 2.894,1100 2.894,670025.574.850 157.322.411
05/09/2025 2.924,4300 2.887,2500 2.912,5600 2.895,620026.652.958 154.797.908
04/09/2025 2.925,1300 2.896,8700 2.918,5800 2.906,190050.824.958 335.539.961
03/09/2025 2.916,6800 2.885,6500 2.903,0100 2.913,040027.280.110 164.052.841
02/09/2025 2.964,7000 2.889,0100 2.964,7000 2.900,860028.919.801 177.066.566
01/09/2025 2.998,2700 2.957,2300 2.979,9100 2.966,210026.311.717 132.580.411
29/08/2025 2.981,2100 2.943,4700 2.966,3500 2.973,280037.432.957 193.448.872
28/08/2025 3.001,0600 2.938,5300 2.997,5000 2.969,390034.848.905 211.745.069
27/08/2025 3.003,1200 2.977,6600 2.990,2800 2.992,280040.306.748 218.668.640
26/08/2025 3.014,3100 2.979,3300 3.011,0400 2.991,010078.378.867 451.043.044
25/08/2025 3.029,3600 3.007,3000 3.011,1900 3.018,140072.446.163 343.749.194
22/08/2025 3.019,8900 2.999,8700 2.999,9000 3.011,550031.936.602 176.877.586
21/08/2025 3.000,6600 2.975,9300 2.976,5800 2.995,270029.805.989 167.754.601
20/08/2025 2.984,8900 2.959,3600 2.961,1300 2.979,830028.260.588 181.017.741
19/08/2025 2.969,3100 2.948,1800 2.948,9300 2.962,530039.138.530 212.317.600
18/08/2025 2.972,8800 2.945,3800 2.967,7200 2.953,360037.080.629 219.418.027
14/08/2025 2.978,8200 2.962,0800 2.974,9900 2.968,280029.214.291 182.797.842
13/08/2025 2.970,5800 2.954,3900 2.961,0900 2.970,080026.927.122 182.743.451
12/08/2025 2.961,7900 2.943,2200 2.956,6000 2.959,290031.132.679 200.663.738
11/08/2025 2.957,0800 2.929,8300 2.931,2700 2.957,080030.867.304 197.378.352
08/08/2025 2.945,3200 2.918,2100 2.921,1900 2.924,940027.329.037 175.191.718
07/08/2025 2.929,0900 2.909,6500 2.909,6500 2.919,550033.183.503 233.207.041
06/08/2025 2.912,0700 2.893,9400 2.907,5900 2.908,320038.647.198 266.268.915
05/08/2025 2.906,2000 2.873,4800 2.877,3600 2.905,670039.949.837 246.060.945
04/08/2025 2.881,3200 2.854,5900 2.862,1700 2.878,760045.195.874 231.257.335
01/08/2025 2.881,7100 2.845,3100 2.877,5300 2.862,530056.710.935 317.437.439
31/07/2025 2.908,4800 2.879,4300 2.904,8500 2.886,440036.290.147 236.535.232
30/07/2025 2.912,6200 2.898,1100 2.900,9600 2.903,300034.431.308 196.166.092
29/07/2025 2.911,0500 2.889,5100 2.902,4500 2.897,640026.822.629 162.143.654
28/07/2025 2.941,4400 2.893,5300 2.924,9900 2.893,530025.064.148 148.891.072
25/07/2025 2.924,9800 2.895,1400 2.902,1100 2.912,390026.652.305 146.887.825
24/07/2025 2.916,7200 2.897,3300 2.901,8800 2.901,280034.657.446 183.314.020
23/07/2025 2.927,0700 2.895,9000 2.904,4600 2.900,590050.974.808 262.869.891
22/07/2025 2.925,0300 2.899,9300 2.923,0600 2.904,460035.460.101 195.052.438
21/07/2025 2.928,7900 2.910,5100 2.920,6000 2.922,680036.507.296 176.632.409
18/07/2025 2.919,9400 2.898,0000 2.902,5100 2.918,170034.034.612 188.028.091
17/07/2025 2.904,4200 2.877,2500 2.877,2500 2.901,730048.315.530 267.645.872
16/07/2025 2.897,4600 2.873,1700 2.888,4600 2.873,530038.014.925 220.772.497
15/07/2025 2.890,3900 2.848,6300 2.848,7800 2.887,760042.244.319 253.492.106
14/07/2025 2.847,6500 2.826,1400 2.833,2500 2.847,380033.738.186 206.549.942
11/07/2025 2.853,7000 2.835,2000 2.845,3500 2.839,280035.802.040 194.091.435
10/07/2025 2.864,0300 2.837,9800 2.839,5000 2.846,050041.831.519 262.304.755
09/07/2025 2.847,8900 2.831,1700 2.835,2700 2.840,660050.639.439 286.347.507
08/07/2025 2.849,8500 2.812,5500 2.812,5500 2.839,650059.897.881 315.616.076
07/07/2025 2.821,5500 2.798,3300 2.813,4600 2.819,840024.656.605 142.385.260
04/07/2025 2.818,0900 2.791,9900 2.799,5400 2.815,750032.035.681 175.600.173
03/07/2025 2.814,7000 2.791,6400 2.800,4700 2.800,840047.020.871 244.206.327
02/07/2025 2.815,0500 2.773,6800 2.776,3400 2.789,810063.733.308 300.511.553
01/07/2025 2.779,9300 2.765,0600 2.767,3500 2.772,630048.326.400 248.389.319
30/06/2025 2.774,3800 2.757,3300 2.759,4200 2.768,790033.005.183 211.405.862
27/06/2025 2.794,0800 2.756,8500 2.771,0800 2.758,960023.586.707 160.967.918
26/06/2025 2.778,8100 2.740,0700 2.740,0700 2.774,110034.711.376 224.267.592
25/06/2025 2.738,9100 2.712,2500 2.718,6000 2.736,040028.071.292 183.975.387
24/06/2025 2.728,7200 2.682,3000 2.682,3000 2.717,440066.875.059 328.770.341
20/06/2025 2.690,0500 2.655,3800 2.664,0600 2.661,600049.443.403 335.236.746
19/06/2025 2.700,4800 2.640,0600 2.654,3000 2.654,000033.774.635 178.296.539
18/06/2025 2.696,3100 2.644,8500 2.681,4500 2.658,270032.652.111 180.671.206
17/06/2025 2.693,1300 2.670,0100 2.678,8200 2.681,820024.094.448 145.560.748
16/06/2025 2.718,9000 2.680,2800 2.698,7600 2.680,340027.398.798 151.070.704
13/06/2025 2.727,6100 2.690,4800 2.721,1300 2.716,300051.625.093 277.117.201
12/06/2025 2.771,1600 2.748,3800 2.762,2800 2.754,420027.772.209 155.687.344
11/06/2025 2.769,3900 2.744,6100 2.746,1400 2.769,270029.167.813 167.156.588
10/06/2025 2.747,1000 2.718,4400 2.721,3600 2.740,250030.254.167 182.956.399
06/06/2025 2.729,0500 2.713,7600 2.720,8500 2.722,120023.178.869 120.934.764
05/06/2025 2.718,2400 2.700,1300 2.714,2900 2.716,760040.150.536 224.098.163
04/06/2025 2.720,2800 2.693,9400 2.704,6800 2.709,540036.810.668 294.000.675
03/06/2025 2.717,9800 2.690,3500 2.717,8600 2.700,690031.297.290 175.268.465
02/06/2025 2.740,4800 2.703,4600 2.727,2400 2.712,440031.793.319 165.829.639
30/05/2025 2.742,8600 2.722,3000 2.729,6300 2.725,7700108.331.183 612.995.850
29/05/2025 2.739,5100 2.723,5500 2.732,8100 2.725,800037.018.119 192.728.193
28/05/2025 2.738,9300 2.717,3600 2.720,7500 2.727,0300103.778.381 435.327.665
27/05/2025 2.721,8500 2.689,7300 2.693,7900 2.718,460033.552.447 170.654.322
26/05/2025 2.697,1200 2.653,7400 2.653,7400 2.691,960020.576.262 119.264.208
23/05/2025 2.704,4600 2.623,7600 2.696,8200 2.646,950043.314.071 242.790.588
22/05/2025 2.719,1400 2.690,6500 2.719,1400 2.696,040032.292.825 192.711.312
21/05/2025 2.723,2000 2.700,1300 2.715,9300 2.718,350040.116.836 211.094.570
20/05/2025 2.719,9600 2.706,5200 2.706,5200 2.714,170039.067.043 195.184.119
19/05/2025 2.723,8800 2.698,6800 2.718,3800 2.710,670030.290.047 170.419.837
16/05/2025 2.723,5300 2.692,9500 2.700,9200 2.715,930029.079.616 166.390.270
15/05/2025 2.700,3000 2.686,4000 2.694,9400 2.698,350032.454.109 146.083.517
14/05/2025 2.699,2500 2.685,8800 2.694,5100 2.695,030031.550.685 168.131.107
13/05/2025 2.682,4100 2.650,4800 2.656,3400 2.682,410037.825.077 184.762.794
12/05/2025 2.656,1800 2.633,8500 2.633,8500 2.652,670043.176.904 222.934.876
09/05/2025 2.628,8700 2.598,6000 2.602,9200 2.626,110054.274.880 215.155.516
08/05/2025 2.610,2900 2.580,7600 2.599,7700 2.595,270024.975.839 131.085.511
07/05/2025 2.595,0000 2.577,5100 2.577,9900 2.594,250028.334.368 138.729.250
06/05/2025 2.589,5900 2.561,4100 2.585,9100 2.572,070026.046.840 128.007.248
05/05/2025 2.592,3500 2.574,5300 2.578,6800 2.592,350018.895.398 96.711.382
02/05/2025 2.580,7100 2.560,2500 2.565,3600 2.571,070037.771.157 188.059.087
30/04/2025 2.595,4900 2.543,3400 2.582,4400 2.555,880035.684.325 187.410.952
29/04/2025 2.582,2000 2.567,6100 2.574,6700 2.580,250031.395.927 146.798.000
28/04/2025 2.576,9600 2.562,9900 2.564,2400 2.576,240020.681.737 98.782.196
25/04/2025 2.577,7600 2.553,4500 2.557,6900 2.563,680021.486.536 131.102.994
24/04/2025 2.564,9200 2.545,2700 2.553,1800 2.555,590024.747.097 154.159.019
23/04/2025 2.559,6800 2.539,9400 2.539,9400 2.557,630028.794.593 166.022.024
22/04/2025 2.531,7300 2.503,1900 2.504,0200 2.531,330028.508.936 138.001.992
17/04/2025 2.524,6600 2.492,4700 2.524,4100 2.503,780018.915.669 100.234.324
16/04/2025 2.521,1900 2.487,6400 2.511,1200 2.520,950023.850.968 117.690.653
15/04/2025 2.516,5300 2.493,1300 2.498,5100 2.515,260028.876.923 143.295.165
14/04/2025 2.500,0000 2.474,4100 2.474,4100 2.490,720032.067.665 147.884.177
11/04/2025 2.470,7200 2.416,8900 2.450,5100 2.457,800043.881.999 180.681.174
10/04/2025 2.511,5800 2.362,8500 2.362,8500 2.451,630075.135.114 319.019.692
09/04/2025 2.432,8500 2.337,7000 2.432,8500 2.362,850056.362.682 253.918.884
08/04/2025 2.447,3100 2.321,9600 2.321,9600 2.432,850068.698.634 297.248.106
07/04/2025 2.477,8400 2.262,7600 2.477,8400 2.301,120090.455.033 393.529.799
04/04/2025 2.568,8300 2.444,2000 2.565,8100 2.478,450086.644.714 404.236.830
03/04/2025 2.634,6600 2.574,6500 2.592,3600 2.583,740043.309.779 215.707.744
02/04/2025 2.638,6800 2.603,4000 2.614,8300 2.632,380027.174.060 130.155.863
01/04/2025 2.619,4000 2.573,1300 2.573,1300 2.614,740031.646.282 146.236.676
31/03/2025 2.621,0300 2.561,7200 2.621,0300 2.572,890050.612.086 258.881.234
28/03/2025 2.654,6100 2.624,7300 2.627,4700 2.637,680034.432.098 189.781.127
27/03/2025 2.633,3700 2.615,5800 2.627,5300 2.628,280039.375.345 238.107.016
26/03/2025 2.627,6600 2.603,2800 2.604,4400 2.627,060077.958.433 374.805.819
24/03/2025 2.600,6000 2.554,8500 2.555,7200 2.600,130040.493.751 187.715.584
21/03/2025 2.584,8900 2.551,6400 2.578,3600 2.552,5600118.161.804 462.778.792
20/03/2025 2.597,4600 2.569,3000 2.588,0800 2.577,940039.382.675 200.445.247
19/03/2025 2.586,6800 2.555,6300 2.569,2600 2.586,680042.110.972 215.832.884
17/03/2025 2.550,5500 2.527,6100 2.538,6500 2.541,230022.348.692 106.905.941
14/03/2025 2.535,4100 2.496,4700 2.496,4700 2.533,650045.569.010 224.948.927
13/03/2025 2.505,8500 2.485,0000 2.505,5300 2.494,920052.446.180 241.210.439
12/03/2025 2.505,4800 2.460,3700 2.460,3700 2.502,660065.248.459 253.592.625
11/03/2025 2.476,3000 2.452,8400 2.462,8700 2.460,800045.341.777 209.097.973
10/03/2025 2.475,8900 2.456,4800 2.470,7800 2.470,490051.193.022 219.527.313
07/03/2025 2.479,5500 2.454,7700 2.469,3400 2.470,340044.425.220 184.753.188
06/03/2025 2.508,9900 2.470,1100 2.491,7800 2.471,170043.257.383 196.571.476
05/03/2025 2.496,1900 2.472,6000 2.472,6000 2.488,6300116.390.438 369.415.367
04/03/2025 2.505,5300 2.457,7800 2.487,2100 2.465,870069.161.470 295.003.924
28/02/2025 2.501,1900 2.468,4600 2.481,7600 2.486,530085.685.878 377.305.402
26/02/2025 2.508,6300 2.494,9300 2.496,8900 2.502,780025.223.600 139.506.361
25/02/2025 2.508,5500 2.492,1800 2.506,6600 2.495,190076.012.965 363.542.324
24/02/2025 2.546,2100 2.511,0000 2.538,9500 2.517,350047.138.478 251.163.049
21/02/2025 2.554,6400 2.534,7600 2.549,5800 2.540,070027.820.295 147.367.413
20/02/2025 2.548,8900 2.524,7900 2.525,1000 2.548,040023.413.380 117.078.844
19/02/2025 2.566,4500 2.527,5600 2.556,0100 2.527,810030.210.320 146.413.541
18/02/2025 2.559,9400 2.532,0800 2.557,6400 2.552,780029.615.471 141.280.790
17/02/2025 2.562,2300 2.547,2500 2.559,7600 2.558,080020.461.250 93.491.631
14/02/2025 2.553,8900 2.525,6600 2.530,0400 2.553,030021.704.682 111.306.745
13/02/2025 2.532,0300 2.508,7400 2.509,0300 2.527,260046.005.250 208.013.764
12/02/2025 2.507,3800 2.480,9900 2.481,4300 2.506,470033.047.276 148.406.404
11/02/2025 2.487,3400 2.463,6200 2.469,2200 2.480,410019.423.206 98.332.253
07/02/2025 2.460,6600 2.445,0000 2.452,0600 2.451,750023.983.017 128.370.151
06/02/2025 2.450,1400 2.420,1300 2.420,1300 2.448,910028.352.135 145.649.131
05/02/2025 2.424,6500 2.404,3300 2.405,9100 2.416,320020.057.370 97.304.480
04/02/2025 2.408,6900 2.384,4700 2.389,5900 2.407,430034.328.068 139.035.567
03/02/2025 2.432,9900 2.375,4100 2.432,9900 2.384,890042.959.819 179.044.422
31/01/2025 2.480,1000 2.463,9500 2.465,3400 2.464,460023.776.736 124.955.000
30/01/2025 2.471,1200 2.450,9900 2.468,0500 2.466,620021.379.396 104.190.596
29/01/2025 2.485,9400 2.466,9100 2.470,8100 2.468,840024.897.785 115.426.578
28/01/2025 2.480,2600 2.464,0300 2.470,4500 2.470,590024.443.579 126.554.806
27/01/2025 2.475,3100 2.451,7700 2.475,3100 2.471,710021.297.925 100.253.535
24/01/2025 2.485,8200 2.463,8600 2.465,2100 2.479,600027.834.019 121.065.344
23/01/2025 2.462,1300 2.446,5300 2.453,4300 2.461,4100115.088.488 324.707.711
22/01/2025 2.456,2300 2.435,1800 2.437,3000 2.451,570028.965.416 132.584.454
21/01/2025 2.433,9400 2.402,1000 2.403,2400 2.433,940019.978.011 107.034.621
20/01/2025 2.422,2300 2.400,6000 2.416,0700 2.406,210025.229.781 152.912.288
17/01/2025 2.417,9900 2.405,4400 2.411,6800 2.411,820038.677.939 181.713.887
16/01/2025 2.435,9600 2.409,4200 2.427,4000 2.415,600024.355.736 113.567.724
15/01/2025 2.424,8800 2.407,9700 2.423,9100 2.423,070025.912.897 123.319.337
14/01/2025 2.432,4000 2.407,4600 2.416,1500 2.421,470022.914.254 112.930.994
13/01/2025 2.419,3100 2.390,8700 2.419,3100 2.412,400027.111.047 114.100.801
10/01/2025 2.454,1000 2.421,0500 2.450,9200 2.421,050028.258.504 123.120.053
09/01/2025 2.449,5400 2.411,8400 2.420,0500 2.448,950034.278.343 141.072.821
08/01/2025 2.421,1200 2.395,0800 2.406,6000 2.418,680039.387.868 157.286.273
07/01/2025 2.412,3300 2.391,6600 2.394,7900 2.411,160043.292.449 163.195.722
03/01/2025 2.398,0300 2.369,3700 2.375,9900 2.393,990020.513.905 79.682.089
02/01/2025 2.377,5600 2.335,1700 2.336,6700 2.377,220015.340.662 74.379.241
30/12/2024 2.338,2300 2.323,0700 2.337,3600 2.323,910020.112.134 78.898.386
27/12/2024 2.338,1200 2.314,9500 2.319,1100 2.338,120014.901.994 68.583.108
23/12/2024 2.320,0600 2.305,1700 2.305,1700 2.315,200016.331.184 84.790.600
20/12/2024 2.316,9300 2.296,1300 2.316,9300 2.306,380055.003.136 513.939.532
19/12/2024 2.319,4200 2.300,1900 2.309,4800 2.319,420019.448.954 91.329.437
18/12/2024 2.328,3600 2.314,9500 2.316,7000 2.318,880045.463.444 152.574.547
17/12/2024 2.333,7000 2.313,4400 2.322,2600 2.322,420024.372.991 119.389.644
16/12/2024 2.324,4600 2.308,0000 2.314,5800 2.322,290028.655.520 115.348.239
13/12/2024 2.313,9200 2.295,4100 2.300,0500 2.313,920020.806.896 92.041.655
12/12/2024 2.306,8500 2.290,1600 2.300,6100 2.298,650030.652.121 135.184.956
11/12/2024 2.307,5600 2.290,6500 2.295,0600 2.299,710021.163.954 137.802.728
10/12/2024 2.312,3700 2.294,1400 2.311,2500 2.298,150032.374.868 140.879.542
09/12/2024 2.304,3400 2.294,1600 2.294,6300 2.300,030032.357.479 139.368.508
06/12/2024 2.313,3400 2.286,5200 2.308,5300 2.298,450030.764.143 113.550.196
05/12/2024 2.304,0900 2.263,9900 2.263,9900 2.297,060050.571.713 171.519.788
04/12/2024 2.274,0800 2.257,6200 2.267,2200 2.272,700031.978.985 139.281.562
03/12/2024 2.273,3500 2.252,9500 2.263,9400 2.262,910031.111.746 134.589.924
02/12/2024 2.264,4100 2.244,8500 2.246,6000 2.262,960035.500.583 122.768.582
29/11/2024 2.254,7900 2.235,2900 2.251,1100 2.245,540026.338.519 95.415.555
28/11/2024 2.254,7600 2.244,6300 2.249,6600 2.253,760096.131.353 1.725.685.969
27/11/2024 2.263,8100 2.237,5700 2.262,7600 2.247,020020.490.996 85.895.732
26/11/2024 2.268,2200 2.249,6300 2.265,0900 2.261,530013.849.198 62.802.980
25/11/2024 2.262,5600 2.232,4900 2.234,4600 2.262,560040.577.925 205.510.617
22/11/2024 2.228,7800 2.206,9600 2.222,6100 2.224,210019.854.923 94.472.097
21/11/2024 2.224,4500 2.198,8200 2.205,4400 2.223,880015.889.615 81.170.902
20/11/2024 2.205,5500 2.186,6300 2.186,6300 2.202,470019.084.782 98.351.772
19/11/2024 2.240,5500 2.167,0500 2.230,7000 2.180,740035.362.591 156.462.444
18/11/2024 2.259,8900 2.224,9500 2.259,0900 2.229,400029.343.493 119.175.229
15/11/2024 2.282,0000 2.253,7400 2.280,2500 2.266,300033.592.792 127.468.803
14/11/2024 2.284,3000 2.270,0300 2.283,3900 2.283,990032.756.448 139.449.909
13/11/2024 2.288,3300 2.264,9100 2.284,8000 2.276,660036.870.593 142.593.251
12/11/2024 2.287,7600 2.270,1900 2.279,1500 2.282,510038.164.037 146.906.185
11/11/2024 2.281,9700 2.256,7100 2.256,7100 2.280,260037.971.446 123.851.096
08/11/2024 2.260,7400 2.238,0200 2.248,7800 2.256,380043.096.577 136.132.072
07/11/2024 2.271,6000 2.228,7700 2.261,3600 2.253,260019.719.331 96.680.693
06/11/2024 2.294,9200 2.252,2900 2.272,0200 2.258,520034.608.634 148.777.562
05/11/2024 2.272,8800 2.256,1100 2.260,2500 2.267,400029.195.467 124.660.384
04/11/2024 2.267,6900 2.251,9000 2.262,1400 2.259,230015.313.506 66.248.141
01/11/2024 2.270,9000 2.260,8500 2.260,8500 2.266,650027.186.838 108.116.162
31/10/2024 2.265,1500 2.243,7200 2.245,8100 2.263,500032.491.367 144.641.430
30/10/2024 2.297,1200 2.248,2400 2.292,1900 2.249,180031.242.197 130.857.205
29/10/2024 2.312,5600 2.288,3200 2.292,8600 2.292,670051.278.388 176.863.646
25/10/2024 2.295,5200 2.269,7200 2.286,5500 2.290,610027.193.680 122.739.367
24/10/2024 2.297,2100 2.275,1400 2.292,3500 2.286,630029.181.658 111.159.515
23/10/2024 2.307,1300 2.279,9800 2.299,8400 2.287,270030.565.818 114.289.002
22/10/2024 2.325,7500 2.278,5700 2.313,8100 2.293,420030.365.093 128.776.010
21/10/2024 2.320,1700 2.301,7200 2.316,2900 2.319,100016.529.396 80.126.275
18/10/2024 2.322,6500 2.308,6800 2.311,1000 2.315,130020.199.294 117.764.727
17/10/2024 2.312,3200 2.297,8400 2.303,3500 2.312,320021.289.833 107.758.087
16/10/2024 2.308,8700 2.292,0000 2.299,5300 2.302,070020.123.560 91.520.392
15/10/2024 2.300,3700 2.282,7800 2.285,8200 2.299,320020.306.948 101.231.323
14/10/2024 2.298,9600 2.278,3100 2.282,3000 2.288,450016.833.662 79.405.159
11/10/2024 2.282,4800 2.259,4500 2.278,3000 2.282,180024.085.872 107.489.960
10/10/2024 2.291,7500 2.268,0800 2.290,7800 2.276,780023.073.883 102.982.339
09/10/2024 2.302,4900 2.289,9100 2.295,6400 2.292,030026.734.825 136.087.343
08/10/2024 2.302,0000 2.287,4500 2.301,6200 2.293,650023.920.294 95.702.818
07/10/2024 2.311,7600 2.296,8000 2.305,6800 2.298,980035.451.016 187.429.440
04/10/2024 2.307,3600 2.282,0800 2.293,4900 2.306,570034.013.342 161.881.534
03/10/2024 2.298,0400 2.284,3300 2.295,1500 2.292,4800119.277.428 807.299.002
02/10/2024 2.320,8500 2.288,8700 2.320,8500 2.303,510046.736.900 193.531.952
01/10/2024 2.342,8600 2.327,7700 2.331,9700 2.331,620021.048.951 103.373.929
30/09/2024 2.347,9700 2.323,0700 2.347,9700 2.327,500028.177.483 130.678.365
27/09/2024 2.355,9000 2.337,5900 2.352,3300 2.344,360027.062.110 124.774.259
26/09/2024 2.362,1100 2.340,8000 2.348,9100 2.349,460028.069.433 135.960.487
25/09/2024 2.351,6500 2.334,7600 2.341,1500 2.348,740019.965.416 108.544.079
24/09/2024 2.354,2600 2.338,5900 2.342,0200 2.341,560030.286.005 140.731.409
23/09/2024 2.342,8400 2.320,9800 2.325,5700 2.342,110038.589.500 123.481.107
20/09/2024 2.338,7000 2.314,9800 2.323,9000 2.338,700047.945.458 197.143.599
19/09/2024 2.323,5200 2.300,6800 2.300,6800 2.323,180025.623.685 122.213.559
18/09/2024 2.317,9600 2.302,8500 2.313,2700 2.305,570012.834.596 66.953.294
17/09/2024 2.320,2000 2.308,8900 2.311,9100 2.316,940024.570.387 96.157.014
16/09/2024 2.325,3400 2.302,7600 2.305,6400 2.313,340016.151.617 70.209.897
13/09/2024 2.312,6200 2.283,3800 2.283,3800 2.311,970020.092.343 77.456.656
12/09/2024 2.305,4800 2.285,5200 2.289,4200 2.289,760032.185.501 127.288.801
11/09/2024 2.307,7200 2.277,5700 2.303,3400 2.287,490018.896.717 82.442.678
10/09/2024 2.318,7200 2.292,9700 2.317,4900 2.304,910019.306.570 87.554.096
09/09/2024 2.333,2900 2.295,9000 2.325,4100 2.313,840012.448.407 54.659.038
06/09/2024 2.339,5200 2.326,3800 2.334,4300 2.334,690015.158.786 72.581.532
05/09/2024 2.354,5700 2.333,5900 2.334,8800 2.345,370016.564.971 94.304.758
04/09/2024 2.337,9600 2.311,3900 2.325,8100 2.335,230020.883.093 96.502.015
03/09/2024 2.341,8100 2.313,2500 2.313,8200 2.337,190016.024.212 83.028.941
02/09/2024 2.319,4000 2.300,1200 2.319,4000 2.312,880016.345.571 79.252.785
30/08/2024 2.320,7200 2.291,7200 2.292,4200 2.320,720049.646.459 369.754.246
29/08/2024 2.290,2900 2.274,1400 2.281,4600 2.287,910020.212.124 86.256.220
28/08/2024 2.289,7700 2.274,1900 2.279,9500 2.282,460017.779.838 83.041.844
27/08/2024 2.295,2400 2.280,6000 2.290,7900 2.281,470011.415.631 64.425.416
26/08/2024 2.293,3600 2.270,0000 2.270,0000 2.292,060014.043.946 59.921.335
23/08/2024 2.275,7000 2.252,2600 2.261,2500 2.265,640013.628.748 70.678.454
22/08/2024 2.269,4600 2.254,9700 2.264,3600 2.265,820017.203.312 74.041.927
21/08/2024 2.276,6900 2.258,7800 2.259,0700 2.269,370014.066.566 66.388.549
20/08/2024 2.269,4700 2.251,8700 2.260,9800 2.265,680013.247.835 59.954.299
19/08/2024 2.279,6700 2.259,4700 2.272,4600 2.261,000010.899.137 50.866.765
16/08/2024 2.293,3800 2.262,8400 2.262,8400 2.282,990022.151.320 106.741.039
14/08/2024 2.264,5400 2.229,9900 2.229,9900 2.262,050020.053.409 93.814.659
13/08/2024 2.233,0000 2.219,5700 2.219,5700 2.232,930014.530.696 76.856.226
12/08/2024 2.224,4000 2.200,8200 2.213,4900 2.220,270015.271.811 67.773.228
09/08/2024 2.217,7500 2.197,8100 2.200,6200 2.199,920013.420.722 72.043.667
08/08/2024 2.201,8500 2.180,9400 2.187,4000 2.199,920019.484.509 96.242.013
07/08/2024 2.198,2900 2.140,6900 2.142,5400 2.194,990021.098.349 103.460.934
06/08/2024 2.165,3700 2.108,3700 2.116,7200 2.136,800036.524.568 148.202.512
05/08/2024 2.240,8600 2.054,7700 2.240,8600 2.103,870052.904.648 225.258.866
02/08/2024 2.285,8900 2.243,2500 2.285,8900 2.244,290027.149.497 119.626.049
01/08/2024 2.315,3800 2.292,0500 2.311,5400 2.301,090024.309.306 95.949.898
31/07/2024 2.313,1600 2.305,6000 2.307,8700 2.312,070027.351.162 128.830.288
30/07/2024 2.318,4400 2.304,1800 2.315,2300 2.307,320012.830.967 81.046.547
29/07/2024 2.328,5900 2.303,7100 2.326,2000 2.308,410013.710.138 65.637.680
26/07/2024 2.333,8000 2.313,8000 2.319,3500 2.317,400021.744.666 138.171.896
25/07/2024 2.327,5300 2.301,9300 2.327,5300 2.314,820021.186.778 92.761.271
24/07/2024 2.332,0900 2.314,7800 2.330,3600 2.326,420021.414.267 87.713.483
23/07/2024 2.337,2700 2.324,6000 2.327,4600 2.333,700017.593.588 78.984.330
22/07/2024 2.330,1400 2.311,5300 2.311,5300 2.328,370021.454.620 94.063.254
19/07/2024 2.321,3200 2.296,9700 2.319,0800 2.307,590017.628.008 75.358.789
18/07/2024 2.316,8100 2.297,8900 2.306,5600 2.316,540019.967.335 103.872.956
17/07/2024 2.315,8400 2.289,6000 2.306,0800 2.300,640016.509.531 88.304.922
16/07/2024 2.311,4800 2.287,4600 2.311,4800 2.305,070017.058.356 95.917.069
15/07/2024 2.326,8900 2.302,1100 2.318,7900 2.310,510022.819.497 100.432.531
12/07/2024 2.319,0600 2.303,9700 2.313,6400 2.319,060017.796.585 101.043.210
11/07/2024 2.320,3200 2.304,9700 2.311,9700 2.311,610014.221.662 80.953.686
10/07/2024 2.321,1600 2.302,1700 2.314,9400 2.307,790015.412.436 84.856.566
09/07/2024 2.313,1800 2.288,5400 2.289,5700 2.310,430018.141.956 104.325.989
08/07/2024 2.294,4400 2.268,7200 2.278,4200 2.294,440020.919.052 109.780.724
05/07/2024 2.288,9800 2.272,7200 2.281,3700 2.278,490012.581.960 53.903.733
04/07/2024 2.281,2900 2.256,2100 2.263,2700 2.280,600015.333.773 63.396.112
03/07/2024 2.264,3600 2.247,1300 2.258,8800 2.259,650019.840.547 83.875.709
02/07/2024 2.267,9300 2.237,0600 2.267,9300 2.249,050016.066.913 74.498.975
01/07/2024 2.267,7700 2.249,8700 2.253,0800 2.263,350029.838.789 115.028.776
28/06/2024 2.248,7900 2.215,7000 2.227,1700 2.248,790037.420.996 136.609.336
27/06/2024 2.262,3900 2.216,6900 2.259,2100 2.231,290029.088.035 116.694.588
26/06/2024 2.283,2000 2.241,5900 2.283,2000 2.257,330042.063.357 159.555.066
25/06/2024 2.294,6300 2.254,2400 2.271,6600 2.282,980035.920.087 117.245.607
21/06/2024 2.272,7900 2.242,9300 2.261,2200 2.272,580039.235.642 198.313.016
20/06/2024 2.285,7000 2.245,2900 2.283,8100 2.257,270024.542.002 153.161.280
19/06/2024 2.281,7900 2.263,6800 2.275,4500 2.275,100016.281.781 85.018.196
18/06/2024 2.279,1500 2.257,8100 2.257,8100 2.272,350027.997.258 101.175.211
17/06/2024 2.269,6000 2.220,2700 2.257,5600 2.251,940023.771.541 88.324.562
14/06/2024 2.290,7300 2.230,9800 2.284,5200 2.252,250035.076.776 135.063.530
13/06/2024 2.319,1900 2.284,9100 2.308,3100 2.288,420018.638.837 79.488.785
12/06/2024 2.320,6800 2.303,7200 2.304,0200 2.311,060024.862.482 101.810.896
11/06/2024 2.335,2800 2.302,1200 2.321,9900 2.309,250018.030.057 83.313.851
10/06/2024 2.322,3800 2.301,2400 2.316,1600 2.321,880016.638.529 75.765.939
07/06/2024 2.346,1700 2.322,3300 2.336,6300 2.326,530021.310.424 89.781.053
06/06/2024 2.356,0600 2.340,2100 2.345,9100 2.340,210031.947.570 123.506.698
05/06/2024 2.341,9100 2.318,6500 2.318,7900 2.340,780021.910.136 111.385.976
04/06/2024 2.356,7000 2.314,4500 2.353,3700 2.315,030018.393.414 95.702.962
03/06/2024 2.368,4800 2.338,5700 2.339,0700 2.349,560019.367.755 83.537.648
31/05/2024 2.345,8300 2.316,1800 2.317,2600 2.345,000074.720.411 339.405.666
30/05/2024 2.333,4200 2.310,3500 2.332,3100 2.312,100028.027.775 115.321.395
29/05/2024 2.367,3600 2.316,0400 2.359,0200 2.323,620028.483.021 122.468.377
28/05/2024 2.370,2400 2.346,1000 2.361,1300 2.358,020017.563.261 90.977.732
27/05/2024 2.380,8100 2.356,3000 2.365,1800 2.357,350012.411.807 76.929.916
24/05/2024 2.371,6600 2.353,7600 2.371,6600 2.367,020016.129.399 83.604.499
23/05/2024 2.389,5800 2.372,3600 2.382,9200 2.379,640014.859.493 90.060.383
22/05/2024 2.411,7400 2.380,9100 2.411,7400 2.381,930031.604.944 424.033.198
21/05/2024 2.406,2800 2.380,8600 2.399,5800 2.401,700029.946.215 150.793.163
20/05/2024 2.418,7600 2.396,1900 2.400,7400 2.400,620023.505.671 104.061.905
17/05/2024 2.414,7600 2.391,1500 2.391,1500 2.400,380032.120.492 123.553.473
16/05/2024 2.399,1300 2.384,1400 2.392,9000 2.392,180033.245.740 118.832.080
15/05/2024 2.394,5200 2.377,2900 2.377,2900 2.386,220026.154.700 124.310.635
14/05/2024 2.386,1700 2.365,7800 2.381,6000 2.374,600019.689.107 101.984.339
13/05/2024 2.397,3500 2.375,1600 2.393,4800 2.380,390023.376.077 114.435.046
09/05/2024 2.378,4400 2.360,5100 2.370,6300 2.371,920033.467.451 276.490.190
08/05/2024 2.386,6000 2.365,1400 2.371,9300 2.370,420042.022.852 203.386.228
02/05/2024 2.374,0900 2.360,3500 2.370,6200 2.366,300025.890.834 112.534.418
30/04/2024 2.379,6100 2.359,7400 2.374,9300 2.371,020037.498.685 160.353.590
29/04/2024 2.375,3200 2.345,3200 2.354,4700 2.373,670021.626.173 111.929.324
26/04/2024 2.353,5700 2.300,8000 2.300,8000 2.349,630029.987.225 146.071.554
25/04/2024 2.318,5200 2.287,2000 2.314,7000 2.292,100034.249.738 137.127.136
24/04/2024 2.345,5900 2.313,1200 2.329,6000 2.314,700044.431.974 166.708.813
23/04/2024 2.327,8600 2.294,2200 2.300,3800 2.327,860033.749.304 153.637.971
22/04/2024 2.299,3600 2.263,8600 2.263,8600 2.297,560021.483.201 98.639.045
19/04/2024 2.261,1300 2.202,9800 2.218,0500 2.259,560022.032.120 121.374.287
18/04/2024 2.229,1400 2.198,7200 2.199,9500 2.229,140021.112.984 110.670.686
17/04/2024 2.210,5100 2.174,5800 2.176,1600 2.198,940028.472.914 120.631.844
16/04/2024 2.216,5100 2.167,9200 2.216,5100 2.170,390034.645.389 150.246.466
15/04/2024 2.236,9700 2.195,8400 2.231,4300 2.230,100033.654.792 146.418.169
12/04/2024 2.321,8100 2.254,6500 2.314,7200 2.261,590024.704.631 121.417.558
11/04/2024 2.329,7500 2.300,7500 2.329,2100 2.313,790017.081.173 94.333.415
10/04/2024 2.358,3400 2.317,8500 2.346,6700 2.327,540029.475.542 130.188.314
09/04/2024 2.344,9200 2.327,3500 2.329,6200 2.338,710028.826.998 115.300.442
08/04/2024 2.329,7100 2.285,0300 2.291,9500 2.329,550025.651.941 107.703.350
05/04/2024 2.288,6500 2.250,2200 2.283,9400 2.287,410023.876.234 99.644.986
04/04/2024 2.309,5600 2.279,0900 2.294,8900 2.297,630026.686.127 113.387.007
03/04/2024 2.324,8500 2.278,5900 2.315,2600 2.294,070026.982.212 118.638.667
02/04/2024 2.393,6300 2.315,0500 2.393,6300 2.318,680025.967.437 113.349.185
28/03/2024 2.397,2100 2.384,9600 2.392,7600 2.393,630025.992.685 105.424.831
27/03/2024 2.391,1000 2.374,6300 2.384,1700 2.387,470023.968.362 95.086.158
26/03/2024 2.407,9500 2.371,8100 2.404,9100 2.381,890034.970.170 131.425.489
22/03/2024 2.423,3200 2.402,4200 2.419,1300 2.406,490022.373.938 91.849.155
21/03/2024 2.428,0800 2.406,4200 2.406,4200 2.418,870033.369.095 125.840.128
20/03/2024 2.410,8300 2.393,1400 2.398,7600 2.406,220034.887.611 134.642.222
19/03/2024 2.421,3700 2.387,6300 2.418,3800 2.398,660035.454.834 175.161.670
14/03/2024 2.397,2200 2.373,2400 2.390,9900 2.387,060042.093.038 191.188.993
13/03/2024 2.399,6500 2.376,6000 2.376,6000 2.392,300043.895.897 170.671.855
12/03/2024 2.386,5600 2.361,6300 2.373,4400 2.374,810048.203.079 194.921.485
11/03/2024 2.435,8900 2.373,0600 2.431,5900 2.373,060070.737.497 285.704.093
08/03/2024 2.441,1700 2.421,9000 2.436,4000 2.435,120029.103.538 118.043.103
06/03/2024 2.455,3700 2.441,4700 2.447,0200 2.452,130026.474.944 111.383.641
05/03/2024 2.459,5500 2.445,5900 2.452,2000 2.452,400023.641.527 118.362.964
04/03/2024 2.457,1100 2.437,3300 2.443,5900 2.448,770026.206.199 119.111.404
01/03/2024 2.439,8100 2.425,3700 2.430,0100 2.435,840017.260.019 84.115.166
29/02/2024 2.429,1300 2.393,8700 2.393,8700 2.421,500040.218.645 178.662.171
28/02/2024 2.397,7000 2.346,2500 2.394,0900 2.388,780021.252.003 89.662.939
27/02/2024 2.405,5500 2.392,4600 2.403,5900 2.396,520018.147.624 81.045.562
26/02/2024 2.413,7300 2.384,9600 2.401,6000 2.399,420014.903.848 65.131.190
23/02/2024 2.415,4600 2.386,4200 2.412,4300 2.397,150029.269.909 106.163.788
22/02/2024 2.438,3500 2.403,7300 2.415,6100 2.412,680022.224.315 101.870.193
21/02/2024 2.433,1300 2.403,5100 2.427,3700 2.406,610033.037.862 113.928.119
20/02/2024 2.444,6700 2.426,7200 2.438,1100 2.426,720019.930.978 106.734.588
19/02/2024 2.437,4700 2.400,6500 2.405,1800 2.437,470018.308.838 73.641.382
16/02/2024 2.416,8800 2.396,9700 2.398,7600 2.403,570019.391.589 88.582.498
14/02/2024 2.391,5400 2.357,9500 2.378,4800 2.387,440027.001.248 108.041.585
13/02/2024 2.400,4000 2.370,5500 2.394,4100 2.378,270022.141.259 84.867.077
12/02/2024 2.407,8900 2.386,2100 2.404,9900 2.394,260016.310.291 64.825.132
09/02/2024 2.416,8000 2.391,8200 2.402,0300 2.397,390023.296.671 91.644.016
07/02/2024 2.365,6400 2.328,1600 2.351,1700 2.360,490026.167.602 136.443.360
06/02/2024 2.356,0900 2.330,6300 2.342,3100 2.351,300042.087.957 170.468.634
05/02/2024 2.351,0500 2.334,5000 2.343,5600 2.344,480036.156.295 138.488.446
02/02/2024 2.356,9300 2.334,4700 2.337,7500 2.337,370036.084.363 132.464.341
01/02/2024 2.326,1200 2.299,5800 2.310,1200 2.326,120037.754.688 147.423.380
31/01/2024 2.338,1200 2.309,6000 2.315,6700 2.309,730035.518.593 133.400.495
30/01/2024 2.319,3600 2.305,1300 2.311,4900 2.313,260023.444.800 96.950.462
29/01/2024 2.338,7200 2.308,9600 2.332,5000 2.310,860019.482.714 80.351.586
26/01/2024 2.349,6600 2.327,7700 2.331,1100 2.338,700019.177.266 76.248.530
25/01/2024 2.334,7900 2.306,9700 2.317,7500 2.332,460024.606.580 100.091.400
24/01/2024 2.316,0500 2.297,1900 2.300,5500 2.314,310021.873.922 94.801.868
23/01/2024 2.308,3600 2.284,5300 2.293,7600 2.294,740025.083.186 106.698.178
22/01/2024 2.287,8300 2.235,6400 2.238,3100 2.287,450021.068.990 87.434.735
19/01/2024 2.261,4100 2.235,7000 2.248,7900 2.236,820025.506.795 169.185.283
18/01/2024 2.251,7000 2.234,3300 2.235,6700 2.250,100017.626.035 77.822.294
16/01/2024 2.254,6500 2.226,3600 2.254,4800 2.231,970020.481.612 84.615.879
15/01/2024 2.262,1700 2.246,5100 2.252,3000 2.255,220015.644.693 73.641.083
12/01/2024 2.268,5000 2.228,7500 2.259,4400 2.249,230020.595.537 83.973.329
11/01/2024 2.304,2700 2.256,0800 2.288,4500 2.256,080028.731.294 116.584.045
10/01/2024 2.300,6100 2.276,7100 2.294,3500 2.286,970020.271.295 87.274.824
09/01/2024 2.316,6100 2.291,9400 2.292,8600 2.291,940030.945.650 119.568.088
08/01/2024 2.289,1100 2.261,6300 2.265,1200 2.287,870026.386.760 104.115.495
05/01/2024 2.273,0300 2.256,8700 2.270,7700 2.264,560017.582.723 71.753.920
04/01/2024 2.270,9100 2.245,6200 2.253,5700 2.264,520019.455.870 79.647.713
03/01/2024 2.281,0600 2.252,7400 2.273,7000 2.253,620016.898.145 70.314.519
02/01/2024 2.281,9000 2.253,1400 2.257,7600 2.270,290020.851.921 64.695.227

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 886.367,00 2.536,57 0,00 0,000,00
17:25:02.000 886.344,00 2.536,57 0,00 0,000,00
17:25:02.000 886.259,00 2.536,57 0,00 0,000,00
17:25:02.000 886.230,00 2.536,57 0,00 0,000,00
17:25:02.000 886.080,00 2.536,57 41.127,39 0,000,00
17:22:38.000 885.973,00 2.536,57 0,00 0,000,00
17:19:41.825 885.930,00 2.536,57 11,84 0,000,00
17:19:11.825 885.857,00 2.536,57 722,61 0,000,00
17:18:41.825 885.811,00 2.536,57 33.480,00 0,000,00
17:18:11.825 885.762,00 2.536,57 1.050,00 0,000,00