Χρηματιστήριο \

ALPHA ETF FTSE Athex Large Cap

ΑΔΑΚ

Κατηγορία: GR_ΔΑΚ
Κλάδος: ΧΑ ETF
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΑΔΑΚ

ALPHA ETF FTSE Athex Large Cap

64.0500

-0.1300 -0.2026%

24/06/2026 , 17:25 Πρ. Κλείσιμο 64.1800

Χαμηλό Υψηλό

64,04 64,58

Χαμ. 52 εβδ. Υψ. 52 εβδ.

46,09 64,51

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
23/06/2026	64,60	63,92	64,60	64,18	2.529	64,74	162.574	75
19/06/2026	64,30	63,90	64,20	64,15	8.350	64,31	535.329	87
18/06/2026	64,59	64,00	64,59	64,31	1.283	64,51	82.351	72
17/06/2026	64,51	63,91	64,03	64,51	1.951	64,03	125.272	67
16/06/2026	64,47	63,79	64,12	64,03	14.840	63,85	953.774	104
12/06/2026	63,30	62,10	62,10	62,62	3.595	61,67	225.526	104
10/06/2026	61,45	60,77	61,45	61,36	1.700	61,39	103.888	89
09/06/2026	61,62	60,99	60,99	61,39	3.594	60,65	220.808	72
08/06/2026	61,00	59,86	59,86	60,65	3.059	60,87	184.450	125
05/06/2026	61,38	60,40	60,40	60,87	984	60,41	59.900	79
04/06/2026	61,08	60,31	60,81	60,41	4.159	60,81	252.273	129
03/06/2026	61,34	60,74	61,10	60,81	1.508	61,27	92.020	153
02/06/2026	61,69	61,11	61,50	61,27	7.394	61,21	453.653	250
29/05/2026	61,64	61,11	61,37	61,21	2.941	60,81	180.590	117
28/05/2026	61,03	60,54	60,89	60,81	5.216	61,35	316.766	98
27/05/2026	61,40	60,67	61,00	61,35	2.589	60,39	158.301	97
26/05/2026	60,61	59,51	59,85	60,39	3.649	59,85	219.360	87
25/05/2026	60,00	59,55	59,68	59,85	1.691	58,50	101.082	87
22/05/2026	58,90	58,01	58,01	58,50	11.501	58,01	671.382	50
21/05/2026	58,92	58,01	58,23	58,01	2.933	57,42	171.376	73
20/05/2026	57,59	56,54	57,06	57,42	6.603	57,06	376.860	95
19/05/2026	58,06	56,79	57,83	57,06	2.620	57,72	150.546	98
18/05/2026	57,72	57,03	57,05	57,72	3.228	58,00	185.254	108
15/05/2026	58,66	57,79	58,41	58,00	3.419	58,98	198.690	91
14/05/2026	59,18	58,77	59,00	58,98	1.762	58,29	103.872	58
13/05/2026	58,70	58,02	58,27	58,29	4.505	58,27	262.302	80
12/05/2026	58,65	58,10	58,50	58,27	3.250	59,08	189.435	89
11/05/2026	59,21	58,39	58,63	59,08	1.526	58,58	89.862	89
08/05/2026	59,16	58,36	59,00	58,58	3.198	59,21	188.144	99
07/05/2026	59,56	58,98	59,40	59,21	3.537	59,42	209.866	145
06/05/2026	59,58	58,05	58,24	59,42	3.390	57,22	199.562	149
05/05/2026	57,23	56,50	56,50	57,22	2.140	56,73	121.544	131
30/04/2026	56,81	56,21	56,30	56,68	2.141	56,35	121.120	97
29/04/2026	57,10	56,34	57,09	56,35	4.456	56,76	252.062	110
28/04/2026	57,37	56,54	57,21	56,76	3.045	57,25	173.052	133
27/04/2026	57,74	57,25	57,36	57,25	3.323	57,23	190.972	95
24/04/2026	57,68	56,72	57,00	57,23	4.908	57,68	280.404	84
23/04/2026	57,71	56,81	57,30	57,68	2.537	57,49	145.053	96
22/04/2026	58,15	57,32	58,15	57,49	4.265	58,27	246.360	101
21/04/2026	58,53	58,00	58,50	58,27	2.467	57,51	143.749	97
20/04/2026	58,61	57,49	58,50	57,51	9.097	59,48	530.545	142
16/04/2026	59,61	58,43	59,05	58,70	6.447	58,85	380.772	155
15/04/2026	59,00	58,55	58,63	58,85	2.380	58,76	140.061	91
14/04/2026	59,76	58,39	58,60	58,76	29.353	57,42	1.731.931	153
09/04/2026	57,95	57,30	57,85	57,42	19.174	58,80	1.103.271	123
08/04/2026	58,87	57,85	58,66	58,80	5.147	54,95	300.414	163
07/04/2026	55,52	54,46	54,92	54,95	5.235	54,19	287.323	174
02/04/2026	54,62	53,75	53,75	54,19	1.562	54,74	84.490	97
01/04/2026	55,13	54,40	55,13	54,74	3.502	52,99	191.753	196
31/03/2026	52,99	51,88	51,88	52,99	2.485	51,44	129.926	129
30/03/2026	52,02	51,24	51,50	51,44	4.614	51,77	237.779	175
27/03/2026	52,50	51,56	52,50	51,77	9.313	52,73	482.217	179
26/03/2026	53,09	52,50	52,82	52,73	4.534	52,82	239.283	126
24/03/2026	53,50	52,66	53,50	52,82	9.877	53,67	523.609	105
23/03/2026	54,29	51,03	51,22	53,67	13.982	52,99	732.637	265
20/03/2026	54,13	52,99	53,81	52,99	2.077	53,12	111.319	99
19/03/2026	53,81	53,02	53,72	53,12	8.847	54,52	471.975	181
18/03/2026	56,00	54,50	55,68	54,52	3.139	54,95	173.658	73
17/03/2026	55,24	54,18	54,35	54,95	7.003	54,87	381.885	87
13/03/2026	54,79	54,05	54,20	54,66	12.849	54,68	696.031	100
12/03/2026	55,60	54,50	55,60	54,68	29.890	56,00	1.643.220	116
11/03/2026	56,21	55,51	55,98	56,00	2.647	55,98	147.811	87
10/03/2026	66,71	55,00	66,71	55,98	17.865	53,86	1.012.147	181
09/03/2026	54,08	52,33	52,80	53,86	39.460	54,20	2.111.485	249
06/03/2026	55,83	53,85	55,70	54,20	13.990	55,71	759.823	194
05/03/2026	56,97	55,43	55,66	55,71	5.734	55,65	322.600	180
04/03/2026	55,74	53,70	53,70	55,65	14.229	53,51	777.379	336
03/03/2026	55,00	52,82	55,00	53,51	19.507	56,50	1.047.679	535
02/03/2026	57,45	56,15	56,67	56,50	22.250	58,16	1.258.858	403
27/02/2026	59,38	58,16	59,22	58,16	2.843	59,22	166.893	144
26/02/2026	59,39	58,65	59,33	59,22	2.245	58,68	132.571	115
25/02/2026	58,81	58,20	58,59	58,68	1.505	58,10	88.152	107
24/02/2026	58,65	58,10	58,65	58,10	18.488	58,20	1.079.100	154
20/02/2026	58,60	58,03	58,43	58,20	2.826	58,46	164.550	107
19/02/2026	59,61	58,30	59,61	58,46	4.136	59,77	243.665	114
18/02/2026	59,77	57,87	57,87	59,77	2.848	57,80	167.679	96
17/02/2026	58,85	57,65	58,85	57,80	2.888	58,57	168.016	155
16/02/2026	59,11	58,19	59,08	58,57	3.918	58,79	229.945	151
13/02/2026	60,26	58,79	60,26	58,79	6.863	60,58	407.517	196
12/02/2026	61,13	60,47	60,56	60,58	9.495	60,26	576.602	102
11/02/2026	60,50	59,66	60,27	60,26	5.340	60,32	320.760	119
10/02/2026	60,75	60,23	60,59	60,32	2.843	59,89	171.965	135
09/02/2026	61,47	59,60	61,30	59,89	3.993	60,92	242.114	199
06/02/2026	61,05	59,50	61,00	60,92	14.807	61,05	895.758	246
05/02/2026	61,96	60,88	61,80	61,05	6.308	62,10	387.890	249
04/02/2026	62,10	61,20	61,57	62,10	4.120	61,02	253.923	166
03/02/2026	61,37	60,31	60,31	61,02	5.643	60,31	344.298	242
02/02/2026	60,43	59,06	59,30	60,31	4.176	59,71	248.789	233
30/01/2026	61,00	59,64	60,00	59,71	21.198	60,01	1.269.823	261
29/01/2026	61,09	59,88	60,54	60,01	23.368	60,26	1.408.532	237
28/01/2026	60,31	59,80	60,02	60,26	10.849	59,37	651.434	221
27/01/2026	59,43	59,05	59,06	59,37	5.868	58,49	347.372	146
26/01/2026	58,56	57,90	57,96	58,49	5.749	58,06	334.596	135
23/01/2026	58,58	58,00	58,37	58,06	13.363	58,20	781.304	144
22/01/2026	60,00	57,80	58,10	58,20	24.638	57,15	1.429.777	144
21/01/2026	57,21	56,35	56,80	57,15	2.952	56,80	167.831	110
20/01/2026	57,50	56,60	57,50	56,80	8.751	57,76	498.043	142
19/01/2026	57,76	56,71	56,80	57,76	4.528	57,50	258.038	128
16/01/2026	57,54	57,21	57,48	57,50	2.456	57,42	140.967	112
15/01/2026	57,43	56,75	56,90	57,42	3.499	56,80	199.484	140
14/01/2026	56,85	56,34	56,53	56,80	3.188	56,42	180.498	110
13/01/2026	56,73	56,34	56,70	56,42	5.064	56,51	286.318	155
12/01/2026	56,73	56,25	56,34	56,51	6.466	56,35	365.330	163
09/01/2026	56,48	55,88	56,24	56,35	2.869	56,04	161.115	143
08/01/2026	56,06	55,22	55,22	56,04	5.802	54,94	323.671	142
07/01/2026	55,12	54,70	55,06	54,94	2.876	54,74	158.027	226
05/01/2026	55,10	54,60	55,10	54,74	4.000	55,00	219.470	202
02/01/2026	55,14	54,39	54,41	55,00	4.931	54,09	270.173	158
31/12/2025	54,25	53,95	54,14	54,09	1.196	54,16	64.666	119
30/12/2025	54,31	54,05	54,14	54,16	12.829	54,13	694.709	187
29/12/2025	54,20	53,82	54,20	54,13	2.776	54,20	150.079	249
23/12/2025	54,43	53,98	54,41	54,20	5.140	54,13	278.664	143
22/12/2025	54,25	53,71	53,71	54,13	3.380	53,71	182.520	124
19/12/2025	53,84	53,59	53,66	53,71	1.995	53,42	107.185	99
18/12/2025	53,46	53,07	53,10	53,42	41.511	53,08	2.213.787	69
17/12/2025	53,24	52,90	53,14	53,08	2.158	53,16	114.504	100
16/12/2025	53,40	53,08	53,40	53,16	1.224	53,50	65.193	105
15/12/2025	53,70	53,33	53,70	53,50	1.086	53,51	58.156	91
12/12/2025	53,87	53,41	53,85	53,51	1.736	53,57	93.255	64
11/12/2025	53,88	53,29	53,88	53,57	1.452	53,20	77.768	100
10/12/2025	53,24	52,89	53,10	53,20	15.532	53,15	824.591	74
09/12/2025	53,70	53,01	53,70	53,15	3.140	53,70	167.895	114
08/12/2025	53,83	53,45	53,60	53,70	11.037	53,57	592.175	112
05/12/2025	53,57	53,38	53,38	53,57	1.026	53,25	54.862	72
04/12/2025	53,41	52,88	53,41	53,25	5.965	53,18	316.552	125
03/12/2025	53,67	53,14	53,66	53,18	1.750	53,66	93.543	138
02/12/2025	54,00	53,63	54,00	53,66	2.478	53,41	133.222	130
01/12/2025	53,65	53,00	53,65	53,41	1.847	53,04	98.186	151
28/11/2025	53,58	53,02	53,58	53,04	12.770	53,58	679.994	160
26/11/2025	53,64	53,10	53,25	53,64	3.637	53,14	194.046	99
25/11/2025	53,30	52,48	52,81	53,14	2.592	52,50	136.878	127
24/11/2025	52,88	52,34	52,52	52,50	2.034	52,27	106.875	132
21/11/2025	52,40	51,55	52,00	52,27	2.323	52,30	121.021	65
20/11/2025	52,32	51,81	52,28	52,30	1.129	51,67	58.848	63
19/11/2025	51,67	51,16	51,32	51,67	3.119	51,25	160.203	91
18/11/2025	51,67	51,21	51,50	51,25	18.121	52,47	931.328	83
17/11/2025	52,89	52,29	52,87	52,47	12.153	52,27	640.651	84
14/11/2025	52,67	52,16	52,56	52,27	4.023	52,82	210.515	101
13/11/2025	53,00	52,15	52,15	52,82	1.854	52,15	97.720	71
12/11/2025	52,26	51,72	51,89	52,15	1.170	51,43	60.874	68
11/11/2025	52,00	51,35	52,00	51,43	3.886	51,14	200.095	90
10/11/2025	51,39	50,80	50,80	51,14	8.849	50,28	451.518	104
07/11/2025	50,74	49,93	50,74	50,28	2.630	50,73	131.905	94
06/11/2025	50,94	50,50	50,94	50,73	16.333	50,98	827.366	83
05/11/2025	51,08	50,50	50,98	50,98	3.189	50,76	162.189	98
04/11/2025	50,93	50,45	50,67	50,76	1.668	51,25	84.456	159
03/11/2025	51,29	50,51	50,51	51,25	3.069	50,51	156.330	126
31/10/2025	50,79	49,93	50,71	50,51	3.074	50,67	154.895	166
30/10/2025	51,36	50,63	51,21	50,67	4.622	51,24	235.548	176
29/10/2025	51,30	50,90	51,01	51,24	1.356	50,76	69.225	124
27/10/2025	51,22	50,57	51,16	50,76	4.225	51,16	214.583	137
24/10/2025	51,70	51,14	51,67	51,16	8.495	51,56	435.366	114
23/10/2025	51,79	51,26	51,50	51,56	6.684	51,52	344.325	56
22/10/2025	51,59	51,20	51,30	51,52	3.274	51,30	168.260	77
21/10/2025	51,35	50,41	50,44	51,30	3.249	50,45	165.112	121
20/10/2025	51,10	50,32	50,75	50,45	3.160	50,20	160.013	127
17/10/2025	50,25	49,16	50,08	50,20	22.382	50,99	1.112.915	271
16/10/2025	51,97	50,55	51,97	50,99	6.355	51,93	323.931	197
15/10/2025	52,59	51,75	52,59	51,93	5.737	52,19	299.242	146
14/10/2025	52,87	52,10	52,80	52,19	4.221	53,07	222.130	173
13/10/2025	53,74	52,85	53,50	53,07	3.701	53,32	197.290	149
10/10/2025	53,51	52,98	53,20	53,32	2.508	53,39	133.483	111
09/10/2025	53,45	52,70	52,97	53,39	2.999	52,70	159.520	111
08/10/2025	53,27	52,50	52,50	52,70	1.641	52,50	86.747	105
07/10/2025	52,50	51,89	52,12	52,50	2.348	52,10	122.369	133
06/10/2025	52,84	51,96	52,84	52,10	2.991	52,64	156.542	171
03/10/2025	52,92	52,14	52,14	52,64	21.559	52,21	1.137.042	206
01/10/2025	52,08	51,23	51,34	52,00	8.441	51,54	437.742	130
30/09/2025	51,54	51,04	51,45	51,54	1.484	51,55	76.044	123
29/09/2025	51,92	51,39	51,63	51,55	3.006	51,35	155.010	132
26/09/2025	51,49	51,06	51,49	51,35	1.852	51,42	95.042	109
25/09/2025	51,90	51,40	51,90	51,42	12.172	52,00	629.756	73
24/09/2025	52,12	51,85	52,04	52,00	1.084	52,04	56.386	68
23/09/2025	52,28	51,31	51,31	52,04	9.372	51,31	487.069	93
22/09/2025	51,46	50,95	51,03	51,31	3.372	51,17	172.375	78
19/09/2025	51,26	50,99	51,00	51,17	4.408	51,00	225.503	96
18/09/2025	51,22	50,91	51,17	51,00	2.461	50,91	125.826	65
17/09/2025	51,27	50,52	51,12	50,91	1.743	51,20	88.754	114
16/09/2025	51,74	51,20	51,71	51,20	3.897	51,83	200.811	104
15/09/2025	52,16	51,68	52,16	51,83	6.629	51,94	343.475	129
12/09/2025	51,96	51,50	51,50	51,94	2.299	51,36	119.012	78
11/09/2025	51,52	51,01	51,01	51,36	961	51,01	49.301	73
10/09/2025	51,12	50,60	50,60	51,01	3.124	50,60	159.115	91
09/09/2025	51,10	50,60	50,75	50,60	4.796	50,75	243.563	105
08/09/2025	51,22	50,47	51,13	50,75	4.682	50,80	237.253	131
05/09/2025	51,38	50,68	51,24	50,80	4.332	51,09	221.477	139
04/09/2025	51,30	50,81	51,03	51,09	4.521	51,03	230.898	125
03/09/2025	51,23	50,19	50,43	51,03	2.883	50,49	145.877	168
02/09/2025	51,23	50,13	50,75	50,49	2.149	50,67	109.286	149
01/09/2025	51,41	50,00	51,00	50,67	4.525	50,90	230.570	270
29/08/2025	51,45	50,74	51,35	50,90	23.481	51,50	1.196.014	273
28/08/2025	52,25	50,91	52,25	51,50	22.677	52,40	1.163.628	226
27/08/2025	52,60	51,90	52,44	52,40	14.895	52,20	776.200	133
26/08/2025	52,91	51,94	52,81	52,20	8.612	53,32	450.102	227
25/08/2025	53,61	53,00	53,00	53,32	7.310	52,95	389.471	127
22/08/2025	53,07	52,90	52,91	52,95	2.473	52,77	130.979	75
21/08/2025	53,05	52,71	52,82	52,77	2.865	52,82	151.430	110
20/08/2025	52,91	52,50	52,65	52,82	3.857	52,82	203.198	100
19/08/2025	53,04	52,68	52,90	52,82	1.619	52,73	85.553	134
18/08/2025	53,54	52,65	53,53	52,73	31.910	53,53	1.691.690	235
14/08/2025	53,84	53,45	53,59	53,53	1.811	53,52	97.079	138
13/08/2025	53,55	53,05	53,44	53,52	3.446	53,00	183.732	112
12/08/2025	53,49	53,00	53,00	53,00	4.989	53,00	265.390	118
11/08/2025	53,13	52,30	52,42	53,00	3.763	52,10	198.331	106
08/08/2025	52,37	51,86	52,20	52,10	3.736	52,03	194.704	126
07/08/2025	52,15	51,44	51,44	52,03	11.270	51,20	586.060	123
06/08/2025	51,26	50,73	50,86	51,20	3.403	51,12	173.411	150
05/08/2025	51,18	50,50	50,66	51,12	4.893	50,42	248.088	150
04/08/2025	50,53	49,10	49,10	50,42	15.616	49,10	775.853	173
01/08/2025	49,95	49,00	49,95	49,10	2.797	50,00	138.933	239
31/07/2025	50,27	49,67	49,81	50,00	3.170	49,55	158.331	127
30/07/2025	49,69	49,34	49,63	49,55	2.140	49,47	105.990	116
29/07/2025	49,68	49,05	49,22	49,47	1.762	49,04	86.832	94
28/07/2025	49,98	49,00	49,90	49,04	3.999	49,44	198.364	172
25/07/2025	49,69	49,13	49,35	49,44	5.297	49,53	262.100	94
24/07/2025	49,87	49,39	49,39	49,53	5.454	49,39	271.155	93
23/07/2025	49,94	49,24	49,25	49,39	2.231	49,25	110.438	66
22/07/2025	49,50	48,84	49,50	49,25	1.560	49,51	76.610	94
21/07/2025	49,82	49,36	49,82	49,51	3.885	49,68	192.579	113
18/07/2025	50,00	49,65	49,90	49,68	2.415	49,69	120.392	92
17/07/2025	49,79	49,16	49,26	49,69	1.655	49,11	82.050	79
16/07/2025	49,35	48,93	49,01	49,11	6.883	49,21	338.340	97
15/07/2025	49,39	48,86	48,86	49,21	2.370	48,86	116.574	120
14/07/2025	49,00	48,63	48,98	48,86	2.674	49,15	130.505	145
11/07/2025	49,28	49,01	49,27	49,15	3.327	49,40	163.596	129
10/07/2025	49,57	48,48	48,70	49,40	3.113	49,15	152.275	151
09/07/2025	49,53	48,80	49,09	49,15	2.652	48,81	130.285	135
08/07/2025	48,86	48,00	48,00	48,81	12.782	48,00	622.577	154
07/07/2025	48,23	47,76	48,12	48,00	3.777	48,11	181.403	160
04/07/2025	48,19	47,77	47,94	48,11	4.397	47,94	210.503	104
03/07/2025	47,97	47,40	47,42	47,94	2.424	47,30	115.620	125
02/07/2025	47,43	47,03	47,26	47,30	2.560	47,10	121.039	118
01/07/2025	47,20	46,56	46,86	47,10	2.600	46,55	121.912	232
30/06/2025	48,08	47,64	47,89	47,70	10.638	47,89	507.841	32
27/06/2025	48,38	47,89	48,25	47,89	1.398	48,05	67.392	50
26/06/2025	48,30	47,50	47,50	48,05	1.875	47,50	90.167	62
25/06/2025	47,70	47,40	47,42	47,50	1.605	47,42	76.207	49
24/06/2025	47,48	47,07	47,22	47,42	6.352	46,09	300.260	52
23/06/2025	46,09	45,20	45,26	46,09	11.193	45,64	508.059	78
20/06/2025	45,72	45,20	45,46	45,64	2.725	44,95	123.792	60
19/06/2025	45,69	44,91	45,22	44,95	3.282	45,50	148.004	90
18/06/2025	46,19	45,13	45,87	45,50	5.128	45,97	233.563	111
17/06/2025	46,10	45,82	45,86	45,97	2.576	46,46	118.335	83
16/06/2025	46,72	46,22	46,22	46,46	1.934	46,31	89.785	83
13/06/2025	46,33	45,75	46,28	46,31	8.448	46,75	389.543	140
12/06/2025	47,00	46,62	47,00	46,75	2.294	47,29	107.390	98
11/06/2025	47,33	46,77	47,02	47,29	6.187	46,92	290.714	102
10/06/2025	47,00	46,58	46,64	46,92	2.098	46,74	98.057	145
06/06/2025	46,76	46,52	46,74	46,74	2.248	46,61	104.815	105
05/06/2025	46,63	46,40	46,63	46,61	1.498	46,44	69.722	117
04/06/2025	46,64	46,35	46,64	46,44	3.466	46,20	161.310	124
03/06/2025	46,75	46,13	46,33	46,20	14.364	45,80	669.661	165
02/06/2025	46,69	45,80	46,32	45,80	49.121	46,30	2.272.502	244
30/05/2025	47,06	46,30	47,00	46,30	19.562	47,09	914.732	226
29/05/2025	47,59	47,00	47,59	47,09	10.713	47,36	506.380	181
28/05/2025	47,53	47,07	47,41	47,36	7.964	46,56	377.590	144
27/05/2025	46,56	46,00	46,15	46,56	4.119	46,15	190.715	122
26/05/2025	46,24	45,66	46,03	46,15	11.701	45,03	538.661	87
23/05/2025	46,07	44,39	46,03	45,03	40.497	45,90	1.822.238	164
22/05/2025	45,98	45,44	45,61	45,90	6.354	45,72	290.407	112
20/05/2025	45,84	45,16	45,16	45,79	38.265	45,16	1.741.432	141
19/05/2025	45,20	44,87	45,04	45,16	7.175	44,98	322.653	132
16/05/2025	45,04	44,60	45,00	44,98	4.254	44,56	190.915	125
15/05/2025	44,77	44,55	44,66	44,56	4.060	44,66	181.092	135
14/05/2025	44,71	44,44	44,50	44,66	5.737	44,54	255.615	205
13/05/2025	44,54	44,00	44,35	44,54	9.358	44,32	415.070	275
12/05/2025	44,54	44,01	44,28	44,32	6.107	43,64	270.646	233
09/05/2025	43,64	43,05	43,07	43,64	1.920	42,80	83.351	80
08/05/2025	43,23	42,76	43,20	42,80	2.770	42,88	119.293	121
07/05/2025	43,00	42,60	42,72	42,88	1.150	42,55	49.287	71
06/05/2025	43,05	42,41	43,05	42,55	2.095	42,93	89.590	178
05/05/2025	43,01	42,72	42,91	42,93	4.105	42,72	175.932	196
02/05/2025	42,74	42,38	42,74	42,72	7.062	41,97	301.111	205
30/04/2025	42,77	41,76	42,77	41,97	13.134	42,42	551.754	188
29/04/2025	42,42	42,03	42,20	42,42	1.995	42,20	83.988	37
28/04/2025	42,51	42,08	42,51	42,20	11.402	42,24	481.486	56
25/04/2025	42,63	42,14	42,60	42,24	2.344	42,25	99.348	109
24/04/2025	42,43	42,09	42,19	42,25	1.847	42,29	78.067	103
23/04/2025	42,32	41,87	41,98	42,29	2.091	41,35	87.959	90
22/04/2025	41,35	40,57	40,75	41,35	2.412	40,38	98.772	134
17/04/2025	40,80	40,36	40,80	40,38	12.083	40,80	491.627	65
16/04/2025	40,84	40,40	40,45	40,80	691	40,78	28.070	62
15/04/2025	40,83	40,32	40,36	40,78	1.554	40,01	63.022	90
14/04/2025	40,01	38,80	38,80	40,01	5.899	38,80	234.494	101
11/04/2025	39,21	38,22	38,75	38,80	30.533	38,95	1.183.151	114
10/04/2025	40,25	38,75	40,09	38,95	23.013	37,35	912.785	232
09/04/2025	37,91	36,59	37,15	37,35	15.456	38,65	578.278	203
08/04/2025	38,88	37,04	37,67	38,65	13.183	36,30	499.879	252
07/04/2025	37,38	34,86	35,61	36,30	21.960	39,35	804.035	367
04/04/2025	41,00	38,62	41,00	39,35	22.142	41,37	870.933	267
03/04/2025	42,21	41,22	41,50	41,37	3.276	42,04	136.422	221
02/04/2025	42,11	41,63	41,95	42,04	3.034	41,97	126.776	135
01/04/2025	42,12	41,60	41,73	41,97	16.451	41,52	690.377	221
31/03/2025	42,31	41,33	42,30	41,52	9.830	42,96	410.383	327
28/03/2025	43,28	42,96	43,12	42,96	3.496	43,21	150.810	158
27/03/2025	43,36	42,88	42,95	43,21	3.343	43,26	144.084	188
26/03/2025	43,34	42,87	42,88	43,26	3.478	42,66	149.964	153
24/03/2025	43,00	41,96	43,00	42,66	34.815	41,66	1.465.302	102
21/03/2025	41,90	41,51	41,90	41,66	11.222	41,96	468.455	84
20/03/2025	42,06	41,59	41,96	41,96	9.587	41,85	400.651	84
19/03/2025	42,08	41,70	42,08	41,85	3.033	42,03	126.929	98
17/03/2025	42,09	41,67	41,90	41,98	2.965	41,74	124.266	136
14/03/2025	41,75	41,30	41,30	41,74	12.603	41,30	524.515	96
13/03/2025	41,30	40,91	40,94	41,30	4.056	41,00	166.793	87
12/03/2025	41,00	40,21	40,32	41,00	9.827	39,92	401.434	108
11/03/2025	40,23	39,79	39,86	39,92	11.917	39,83	475.964	92
10/03/2025	40,06	39,62	39,83	39,83	1.718	39,83	68.379	95
07/03/2025	40,03	39,69	39,90	39,83	2.187	39,90	87.304	104
06/03/2025	40,43	39,62	40,18	39,90	2.754	40,00	110.704	144
05/03/2025	40,00	39,55	39,55	40,00	10.031	39,19	398.391	171
04/03/2025	39,69	38,88	39,38	39,19	3.858	39,48	151.726	218
28/02/2025	39,48	38,71	38,98	39,48	2.050	38,95	80.370	112
27/02/2025	39,09	38,55	38,90	38,95	13.338	39,10	518.974	117
26/02/2025	39,26	39,00	39,09	39,10	9.499	39,06	371.772	118
25/02/2025	39,16	38,91	39,00	39,06	1.644	39,20	64.160	114
24/02/2025	39,67	39,11	39,60	39,20	10.968	39,62	430.438	183
21/02/2025	39,90	39,50	39,53	39,62	9.731	39,53	386.267	144
20/02/2025	39,56	39,15	39,37	39,53	10.704	39,37	421.121	168
19/02/2025	39,83	39,26	39,68	39,37	12.026	39,59	474.624	166
18/02/2025	39,59	39,10	39,49	39,59	27.514	39,42	1.085.225	208
17/02/2025	39,43	39,01	39,18	39,42	15.424	39,17	604.811	110
14/02/2025	39,20	38,90	38,99	39,17	6.158	39,07	239.838	56
13/02/2025	39,18	38,00	38,00	39,07	8.179	38,00	318.098	76
12/02/2025	38,00	37,68	37,79	38,00	9.618	37,71	363.385	67
11/02/2025	37,87	37,65	37,70	37,71	11.277	37,85	426.128	70
07/02/2025	37,91	37,48	37,48	37,90	7.455	37,48	281.107	81
06/02/2025	37,49	37,10	37,10	37,48	7.640	36,85	285.383	73
05/02/2025	37,03	36,80	37,03	36,85	5.244	36,90	193.505	94
04/02/2025	37,07	36,79	37,07	36,90	10.492	36,65	387.406	149
03/02/2025	37,49	36,53	37,49	36,65	2.464	37,86	90.981	186
31/01/2025	38,02	37,80	37,95	37,86	2.342	37,84	88.791	122
30/01/2025	37,84	37,45	37,78	37,84	1.017	37,74	38.320	97
29/01/2025	37,98	37,65	37,85	37,74	1.373	37,65	51.953	71
28/01/2025	37,82	37,60	37,80	37,65	5.585	37,80	210.548	93
27/01/2025	37,80	37,17	37,30	37,80	5.778	37,64	216.223	96
24/01/2025	37,73	37,29	37,29	37,64	1.345	37,20	50.314	54
23/01/2025	37,34	37,05	37,26	37,20	1.388	37,18	51.643	76
22/01/2025	37,59	37,18	37,59	37,18	1.407	37,35	52.606	66
21/01/2025	37,41	37,13	37,23	37,35	2.211	37,33	82.335	66
20/01/2025	37,33	37,13	37,22	37,33	4.611	37,15	171.658	77
17/01/2025	37,16	36,70	36,71	37,15	1.378	36,61	51.100	63
16/01/2025	36,72	36,50	36,65	36,61	1.644	36,50	60.156	69
15/01/2025	36,53	36,23	36,40	36,50	1.473	36,16	53.627	70
14/01/2025	36,43	36,16	36,40	36,16	2.713	36,23	98.404	103
13/01/2025	36,43	36,17	36,43	36,23	2.130	36,69	77.312	125
10/01/2025	36,90	36,60	36,74	36,69	936	36,79	34.412	49
09/01/2025	36,82	36,53	36,69	36,79	29.386	36,69	1.074.387	70
08/01/2025	36,73	36,43	36,66	36,69	4.014	36,67	146.873	87
07/01/2025	36,69	36,21	36,28	36,67	5.646	36,23	205.936	127
03/01/2025	36,29	35,83	35,95	36,23	2.783	35,90	100.347	90
02/01/2025	36,00	35,74	35,74	35,90	1.228	35,55	44.094	98
30/12/2024	35,56	35,31	35,37	35,53	1.347	35,35	47.723	63
27/12/2024	35,46	35,14	35,24	35,35	2.512	35,26	88.595	122
23/12/2024	35,53	35,14	35,47	35,26	25.490	35,47	900.141	64
20/12/2024	35,47	35,15	35,40	35,47	7.998	35,40	282.587	47
19/12/2024	35,42	35,00	35,30	35,40	2.060	35,30	72.568	50
18/12/2024	35,46	35,27	35,43	35,30	5.361	35,34	189.322	45
17/12/2024	35,64	35,19	35,50	35,34	7.281	35,65	257.442	64
16/12/2024	35,73	35,45	35,71	35,65	3.094	35,82	110.364	59
13/12/2024	35,85	35,71	35,81	35,82	2.380	35,71	85.156	51
12/12/2024	35,71	35,56	35,64	35,71	952	35,55	33.937	46
11/12/2024	35,62	35,46	35,55	35,55	2.746	35,58	97.615	70
10/12/2024	35,81	35,55	35,69	35,58	8.382	35,81	299.011	136
09/12/2024	35,81	35,38	35,46	35,81	6.360	35,41	225.930	76
06/12/2024	35,57	35,31	35,45	35,41	4.676	35,45	165.690	36
05/12/2024	35,45	34,89	34,89	35,45	2.374	34,79	83.291	54
04/12/2024	34,93	34,66	34,70	34,79	3.487	34,63	121.389	36
03/12/2024	34,84	34,42	34,84	34,63	4.505	34,56	156.181	71
02/12/2024	34,58	33,72	33,72	34,56	4.177	33,65	143.510	60
29/11/2024	33,90	33,56	33,90	33,65	3.527	33,89	118.690	22
28/11/2024	34,07	33,75	33,75	33,89	3.144	33,75	106.753	25
27/11/2024	34,13	33,72	34,01	33,75	3.554	34,08	120.412	25
26/11/2024	34,19	33,92	33,96	34,08	3.797	33,91	129.490	16
25/11/2024	34,13	33,90	34,01	33,91	3.711	34,01	126.266	23
22/11/2024	34,08	33,67	33,94	34,01	3.407	33,87	115.428	22
21/11/2024	33,87	33,47	33,47	33,87	4.461	33,60	150.264	7
20/11/2024	33,63	33,29	33,41	33,60	3.265	32,90	109.539	23
19/11/2024	33,90	32,90	33,73	32,90	3.146	33,73	105.182	36
18/11/2024	34,00	33,47	34,00	33,73	3.126	34,06	104.729	17
15/11/2024	34,25	34,01	34,01	34,06	3.228	34,39	110.077	14
14/11/2024	34,53	34,21	34,53	34,39	3.905	34,53	134.556	17
13/11/2024	34,82	34,38	34,82	34,53	5.249	34,91	181.628	19
12/11/2024	34,91	34,51	34,70	34,91	3.851	34,78	133.701	32
11/11/2024	34,78	34,41	34,54	34,78	4.648	34,44	160.846	33
08/11/2024	34,45	34,15	34,16	34,44	3.346	34,16	114.590	16
07/11/2024	34,27	34,01	34,22	34,16	3.169	34,22	108.141	23
06/11/2024	34,48	33,79	33,79	34,22	3.344	33,79	114.640	30
05/11/2024	33,91	33,70	33,70	33,79	4.171	33,62	140.975	30
04/11/2024	33,68	33,42	33,60	33,62	16.400	33,57	549.753	46
01/11/2024	33,65	33,46	33,48	33,57	3.475	33,39	116.805	52
31/10/2024	33,56	33,19	33,19	33,39	3.682	33,19	122.629	54
30/10/2024	33,79	33,15	33,79	33,19	4.590	33,77	153.271	24
29/10/2024	34,00	33,68	33,82	33,77	3.947	33,52	133.613	33
25/10/2024	33,89	33,40	33,89	33,52	3.497	33,80	117.565	30
24/10/2024	34,13	33,70	34,04	33,80	3.471	33,91	117.567	35
23/10/2024	34,40	33,91	34,39	33,91	3.586	34,33	122.345	24
22/10/2024	34,93	34,29	34,93	34,33	2.729	34,92	93.839	27
21/10/2024	35,10	34,80	35,10	34,92	3.754	35,10	131.329	21
18/10/2024	35,14	34,95	35,04	35,10	4.972	34,95	174.229	26
17/10/2024	34,98	34,76	34,77	34,95	3.763	34,65	130.964	23
16/10/2024	34,68	34,45	34,45	34,65	5.082	34,52	175.424	24
15/10/2024	34,52	34,10	34,38	34,52	3.375	34,16	115.404	27
14/10/2024	34,52	34,16	34,17	34,16	4.021	34,15	137.958	30
11/10/2024	34,28	34,01	34,20	34,15	5.019	34,23	171.562	29
10/10/2024	34,47	34,20	34,47	34,23	5.013	34,38	171.916	26
09/10/2024	34,62	34,24	34,49	34,38	3.947	34,41	136.140	24
08/10/2024	34,66	34,33	34,45	34,41	2.237	34,55	76.894	23
07/10/2024	34,82	34,47	34,74	34,55	4.262	34,74	147.409	44
04/10/2024	34,74	34,37	34,41	34,74	3.782	34,20	130.672	32
03/10/2024	35,90	34,20	35,90	34,20	5.804	34,45	199.043	59
02/10/2024	35,00	34,45	35,00	34,45	3.358	35,11	116.207	46
01/10/2024	35,41	35,11	35,35	35,11	3.237	35,35	114.377	48
30/09/2024	35,74	35,35	35,71	35,35	3.401	35,65	121.161	53
27/09/2024	35,90	35,65	35,90	35,65	1.572	35,80	56.256	18
26/09/2024	35,89	35,50	35,50	35,80	4.403	35,40	157.558	23
25/09/2024	35,40	35,23	35,36	35,40	47.239	35,32	1.669.478	30
24/09/2024	35,34	35,00	35,00	35,32	3.160	35,00	111.267	20
23/09/2024	35,00	34,40	34,40	35,00	13.738	34,47	474.481	24
20/09/2024	34,61	34,43	34,61	34,47	20.235	34,37	698.215	24
19/09/2024	34,45	34,28	34,40	34,37	4.799	34,35	165.006	16
18/09/2024	34,68	34,34	34,68	34,35	3.234	34,56	111.223	19
17/09/2024	34,57	34,34	34,37	34,56	3.427	34,34	118.249	21
16/09/2024	34,41	34,23	34,23	34,34	3.100	34,28	106.417	25
13/09/2024	34,36	34,00	34,00	34,28	3.523	34,00	120.485	18
12/09/2024	34,56	34,00	34,56	34,00	3.387	34,22	115.965	30
11/09/2024	34,53	34,22	34,53	34,22	3.414	34,50	117.175	18
10/09/2024	34,94	34,50	34,85	34,50	4.573	34,85	158.548	25
09/09/2024	34,97	34,72	34,97	34,85	3.464	34,90	120.775	19
06/09/2024	34,94	34,79	34,94	34,90	3.431	35,04	119.768	28
05/09/2024	35,13	34,95	34,97	35,04	2.285	34,85	80.018	23
04/09/2024	35,00	34,52	35,00	34,85	2.625	35,08	91.030	33
03/09/2024	35,24	35,00	35,00	35,08	3.349	35,00	117.668	46
02/09/2024	35,03	34,55	34,55	35,00	3.000	34,55	104.414	47
30/08/2024	34,70	34,52	34,65	34,55	3.175	34,57	109.858	37
29/08/2024	34,68	34,43	34,68	34,57	2.278	34,67	78.685	15
28/08/2024	35,06	34,63	34,92	34,67	3.513	34,92	122.229	20
27/08/2024	35,16	34,89	35,08	34,92	43.327	34,90	1.514.055	31
26/08/2024	35,01	34,84	34,86	34,90	3.008	34,90	105.150	27
23/08/2024	35,08	34,86	34,90	34,90	2.267	34,85	79.230	19
22/08/2024	34,88	34,72	34,74	34,85	1.096	34,84	38.170	25
21/08/2024	34,85	34,60	34,65	34,84	2.180	34,65	75.893	19
20/08/2024	34,88	34,60	34,88	34,65	2.177	34,95	75.460	16
19/08/2024	34,96	34,83	34,96	34,95	2.062	34,96	72.042	14
16/08/2024	35,09	34,89	35,02	34,96	1.212	34,60	42.404	28
14/08/2024	34,65	34,36	34,41	34,60	861	34,20	29.653	19
13/08/2024	34,20	34,04	34,06	34,20	2.215	34,06	75.541	20
12/08/2024	34,08	33,60	33,71	34,06	224	33,70	7.566	20
09/08/2024	33,96	33,59	33,59	33,70	562	33,59	18.966	34
08/08/2024	34,08	33,44	34,08	33,59	16.174	34,08	544.096	24
07/08/2024	34,08	33,64	33,78	34,08	6.667	33,21	225.011	53
06/08/2024	33,74	32,97	33,62	33,21	3.359	32,54	112.054	99
05/08/2024	33,41	32,00	33,00	32,54	8.899	34,97	290.567	145
02/08/2024	35,50	34,87	35,50	34,97	961	35,86	33.831	63
01/08/2024	35,97	35,70	35,90	35,86	1.261	35,88	45.312	53
31/07/2024	35,98	35,66	35,66	35,88	6.412	35,59	229.692	37
30/07/2024	35,70	35,54	35,63	35,59	2.404	35,64	85.668	37
29/07/2024	35,70	35,58	35,58	35,64	1.247	35,58	44.396	42
26/07/2024	35,58	35,42	35,50	35,58	2.269	35,28	80.648	30
25/07/2024	35,40	35,07	35,40	35,28	1.517	35,47	53.378	32
24/07/2024	35,75	35,40	35,75	35,47	2.257	35,77	80.154	30
23/07/2024	36,00	35,77	36,00	35,77	4.788	35,94	171.739	59
22/07/2024	36,01	35,30	35,30	35,94	849	35,21	30.429	30
19/07/2024	35,21	34,98	35,06	35,21	357	35,04	12.514	24
18/07/2024	35,13	34,80	34,93	35,04	1.040	34,76	36.309	29
17/07/2024	35,00	34,68	35,00	34,76	2.881	34,92	100.268	39
16/07/2024	35,13	34,86	35,13	34,92	2.557	35,13	89.349	25
15/07/2024	35,22	34,99	35,13	35,13	2.403	35,00	84.498	34
12/07/2024	35,00	34,64	34,83	35,00	309	34,74	10.770	26
11/07/2024	34,91	34,74	34,79	34,74	5.893	34,79	205.191	31
10/07/2024	34,89	34,70	34,89	34,79	8.044	34,78	279.871	30
09/07/2024	35,05	34,73	34,73	34,78	459	34,73	16.014	27
08/07/2024	34,78	34,51	34,57	34,73	559	34,51	19.402	43
05/07/2024	34,59	34,35	34,35	34,51	568	34,35	19.573	34
04/07/2024	34,35	34,13	34,19	34,35	850	33,96	29.063	42
03/07/2024	33,96	33,67	33,68	33,96	150	33,68	5.076	43
02/07/2024	33,87	33,51	33,80	33,68	1.192	33,90	40.198	65
01/07/2024	34,00	33,63	33,75	33,90	4.616	33,52	155.662	80
28/06/2024	34,98	34,71	34,71	34,87	481	34,74	16.767	41
27/06/2024	34,90	34,65	34,87	34,74	2.565	34,71	89.356	33
26/06/2024	35,06	34,60	35,06	34,71	2.317	35,05	80.298	26
25/06/2024	35,28	35,00	35,20	35,05	38.244	35,22	1.346.149	34
21/06/2024	35,22	34,81	34,96	35,22	5.508	34,96	192.795	30
20/06/2024	35,31	34,73	35,29	34,96	1.927	35,05	67.699	31
19/06/2024	35,08	34,91	34,95	35,05	2.266	34,99	79.297	31
18/06/2024	34,99	34,67	34,76	34,99	6.408	34,67	222.739	41
17/06/2024	34,99	34,33	34,99	34,67	3.190	34,73	110.331	61
14/06/2024	35,57	34,63	35,55	34,73	15.028	35,48	532.796	51
13/06/2024	35,95	35,48	35,95	35,48	16.509	35,92	587.529	46
12/06/2024	35,98	35,63	35,86	35,92	29.779	35,76	1.062.601	61
11/06/2024	36,31	35,73	36,28	35,76	6.502	36,02	233.056	52
10/06/2024	36,07	35,46	35,94	36,02	2.837	35,94	101.091	50
07/06/2024	36,00	35,70	35,73	35,94	2.180	35,72	78.146	29
06/06/2024	35,96	35,50	35,50	35,72	2.941	35,50	105.377	27
05/06/2024	35,50	34,90	35,20	35,50	2.859	34,95	100.107	38
04/06/2024	35,51	34,95	35,51	34,95	2.778	35,51	97.485	44
03/06/2024	35,72	35,40	35,48	35,51	10.026	35,00	355.190	55
31/05/2024	35,40	35,00	35,40	35,00	948	35,39	33.278	35
30/05/2024	35,63	35,24	35,53	35,39	16.793	35,40	595.075	46
29/05/2024	36,09	35,40	36,09	35,40	2.842	36,20	101.099	34
28/05/2024	36,41	36,09	36,35	36,20	2.466	36,35	89.324	23
27/05/2024	36,69	36,31	36,31	36,35	3.085	36,31	112.846	30
24/05/2024	36,32	36,01	36,30	36,31	2.248	36,33	81.025	18
23/05/2024	36,51	36,27	36,49	36,33	2.574	36,33	93.547	26
22/05/2024	36,80	36,32	36,80	36,33	2.631	36,92	95.771	30
21/05/2024	37,00	36,80	36,99	36,92	4.343	36,99	159.846	27
20/05/2024	37,08	36,83	36,91	36,99	76.126	36,71	2.803.737	35
17/05/2024	37,04	36,55	36,65	36,71	2.392	36,55	88.239	19
16/05/2024	36,70	36,45	36,70	36,55	16.360	36,52	597.471	25
15/05/2024	36,63	36,20	36,20	36,52	2.599	36,03	94.632	22
14/05/2024	36,12	35,96	36,12	36,03	1.956	36,12	70.525	30
13/05/2024	36,46	36,04	36,46	36,12	3.090	36,42	111.568	46
09/05/2024	36,30	36,04	36,25	36,30	3.358	36,25	121.423	55
08/05/2024	36,26	36,10	36,15	36,25	3.103	35,75	112.310	47
02/05/2024	35,91	35,66	35,70	35,75	741	35,66	26.476	47
30/04/2024	35,85	35,50	35,83	35,66	3.582	35,74	127.948	39
29/04/2024	35,84	35,50	35,80	35,74	909	35,76	32.423	48
26/04/2024	35,78	35,58	35,75	35,76	5.440	35,40	194.350	22
25/04/2024	35,62	35,34	35,62	35,40	3.298	35,67	117.150	19
24/04/2024	35,97	35,54	35,85	35,67	3.555	35,61	127.407	32
23/04/2024	35,73	35,13	35,14	35,61	28.945	34,87	1.023.274	39
22/04/2024	34,88	34,35	34,48	34,87	3.210	34,10	110.958	32
19/04/2024	34,12	33,60	33,89	34,10	2.979	33,74	100.326	19
18/04/2024	33,76	33,49	33,49	33,74	5.289	33,40	178.120	18
17/04/2024	33,61	33,25	33,33	33,40	16.561	33,25	552.153	35
16/04/2024	35,00	33,25	35,00	33,25	3.960	35,00	132.237	54
15/04/2024	35,00	33,61	34,15	35,00	3.152	34,17	106.781	33
12/04/2024	34,85	34,17	34,60	34,17	6.690	34,66	232.346	25
11/04/2024	34,79	34,49	34,62	34,66	15.783	34,69	546.579	30
10/04/2024	34,77	34,52	34,70	34,69	3.605	34,66	124.800	30
09/04/2024	34,66	33,95	33,95	34,66	3.910	34,08	133.351	35
08/04/2024	34,10	33,48	33,66	34,08	8.306	33,60	280.698	60
05/04/2024	33,74	33,09	33,74	33,60	6.774	33,60	224.644	48
04/04/2024	33,83	33,44	33,67	33,60	30.753	33,64	1.032.060	68
03/04/2024	33,95	33,50	33,92	33,64	10.458	33,78	351.633	89
02/04/2024	34,60	33,78	34,60	33,78	15.140	34,61	519.554	89
28/03/2024	34,61	34,30	34,46	34,61	2.287	34,45	78.905	43
27/03/2024	34,77	34,36	34,61	34,45	5.493	34,51	189.656	33
26/03/2024	34,74	34,47	34,63	34,51	2.778	34,74	95.921	38
22/03/2024	34,94	34,62	34,78	34,74	4.525	34,78	156.911	37
21/03/2024	34,92	34,57	34,57	34,78	2.792	34,40	96.915	37
20/03/2024	34,55	34,10	34,22	34,40	14.313	34,23	492.085	26
19/03/2024	34,70	34,12	34,64	34,23	3.443	34,56	118.040	35
15/03/2024	34,72	34,37	34,55	34,56	12.461	34,50	431.346	31
14/03/2024	34,50	33,94	34,11	34,50	11.199	34,05	382.499	28
13/03/2024	34,30	34,00	34,05	34,05	24.573	34,05	837.750	47
12/03/2024	34,19	33,79	33,95	34,05	5.995	33,95	203.855	50
11/03/2024	34,96	33,70	34,96	33,95	6.091	34,96	209.774	80
08/03/2024	34,99	34,67	34,87	34,96	6.827	34,78	237.409	56
06/03/2024	35,37	34,92	35,05	35,37	5.500	35,09	192.394	49
05/03/2024	35,28	35,02	35,28	35,09	4.859	35,22	170.405	55
04/03/2024	35,30	34,86	34,92	35,22	38.512	34,86	1.351.216	97
01/03/2024	35,06	34,86	35,01	34,86	2.949	34,98	102.952	62
29/02/2024	34,98	34,40	34,73	34,98	6.556	34,73	228.076	44
28/02/2024	34,73	34,21	34,68	34,73	7.519	34,68	259.010	72
27/02/2024	35,00	34,50	34,69	34,68	9.814	34,69	339.608	39
26/02/2024	34,75	34,50	34,75	34,69	15.145	34,72	523.967	46
23/02/2024	35,06	34,59	35,06	34,72	3.353	34,86	116.614	46
22/02/2024	35,48	34,76	35,00	34,86	35.096	34,79	1.220.746	49
21/02/2024	35,00	34,69	35,00	34,79	5.555	34,99	192.957	58
20/02/2024	35,50	34,85	35,50	34,99	1.753	34,81	61.324	68
19/02/2024	35,15	34,45	35,15	34,81	4.101	34,44	142.284	63
16/02/2024	34,76	34,37	34,60	34,44	6.163	34,43	212.645	47
14/02/2024	34,60	34,05	34,20	34,59	2.755	34,09	94.292	54
13/02/2024	34,75	34,05	34,75	34,09	2.751	34,33	94.082	69
12/02/2024	34,65	34,20	34,56	34,33	30.100	34,46	1.037.846	79
09/02/2024	35,00	34,45	35,00	34,46	22.497	34,56	779.095	110
07/02/2024	35,30	34,08	35,29	34,31	3.462	34,68	119.559	147
06/02/2024	34,68	34,35	34,47	34,68	5.757	34,47	198.409	153
05/02/2024	34,70	34,00	34,70	34,47	3.865	34,18	132.917	113
02/02/2024	34,33	33,90	33,90	34,18	5.101	33,87	174.162	76
01/02/2024	34,24	33,55	33,60	33,87	3.256	33,62	109.849	68
31/01/2024	33,91	33,43	33,44	33,62	40.141	33,40	1.350.339	69
30/01/2024	33,40	32,75	32,75	33,40	3.314	33,08	109.998	59
29/01/2024	33,55	33,08	33,55	33,08	5.886	33,33	195.691	57
26/01/2024	33,70	33,10	33,70	33,33	4.565	33,21	152.212	45
25/01/2024	33,85	33,09	33,85	33,21	4.774	33,53	158.790	44
24/01/2024	33,85	33,38	33,85	33,53	3.047	33,24	102.160	40
23/01/2024	33,60	33,00	33,60	33,24	3.564	33,29	118.751	43
22/01/2024	33,50	32,91	33,50	33,29	10.050	32,91	333.943	58
19/01/2024	33,19	32,85	33,17	32,91	8.273	33,03	273.009	41
18/01/2024	33,03	32,00	32,70	33,03	4.543	32,74	148.962	57
16/01/2024	33,40	32,67	33,40	32,76	5.461	33,22	179.125	73
15/01/2024	33,50	32,94	33,50	33,22	4.471	33,20	148.139	77
12/01/2024	33,25	32,87	33,25	33,20	4.118	33,09	136.272	82
11/01/2024	36,00	33,02	35,99	33,09	4.326	32,89	143.839	100
10/01/2024	36,50	32,65	36,50	32,89	20.157	32,50	660.268	91
09/01/2024	38,00	32,39	32,39	32,50	7.833	32,39	258.600	145
08/01/2024	32,46	31,94	32,07	32,39	6.225	31,99	199.915	75
05/01/2024	31,99	31,58	31,96	31,99	22.450	31,96	713.845	64
04/01/2024	32,01	31,75	31,80	31,96	2.759	31,77	88.044	55
03/01/2024	31,87	31,70	31,87	31,77	4.630	31,86	146.968	66
02/01/2024	32,04	31,60	31,60	31,86	4.585	31,58	146.263	90

Realtime ΓΔ	-1,82 -0,07% 2.470,95
Τζίρος	278.9 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	7413.75	0.6556%
DAX	24740.36	-0.6155%
SXXP	634.63	-0.7258%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.1367
EUR/CHF	0.92242
USD/ZAR	16.5395
Όλες οι Ισοτιμίες

BTC/USD	60473.3
Χρυσός	4019.38

Αγορές

Premium Services

Χρηματιστήριο \

ALPHA ETF FTSE Athex Large Cap

ALPHA ETF FTSE Athex Large Cap

Αγορές

Real Time

Χρηματιστήριο \

ALPHA ETF FTSE Athex Large Cap

ALPHA ETF FTSE Athex Large Cap

TV