Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΕΝΑΛΛΑΚΤ. ΑΓΟΡΑΣ ΧΑΚ

ΕΝΑΛ_Δ_Κ

Δείκτες: ΔΕΙΚΤΕΣ ΧΑΚ

ΕΝΑΛ_Δ_Κ

ΔΕΙΚΤΗΣ ΕΝΑΛΛΑΚΤ. ΑΓΟΡΑΣ ΧΑΚ

2004.1200

12.5600 0.6307%

24/06/2026 , 17:25 Πρ. Κλείσιμο 1991.5600

Χαμηλό Υψηλό

1.991,56 2.005,42

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1.517,43 2.054,67

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
23/06/2026	1.991,56	1.970,39	1.983,44	1.991,56	128.635	1.983,44	84.159	855
19/06/2026	1.973,44	1.959,11	1.966,82	1.968,02	315.249	1.966,82	1.340.425	856
18/06/2026	1.973,65	1.961,13	1.964,29	1.966,82	177.018	1.964,29	443.157	856
17/06/2026	1.970,74	1.961,22	1.969,37	1.964,29	183.118	1.969,37	175.973	855
16/06/2026	1.978,05	1.967,06	1.972,19	1.969,37	223.791	1.972,19	360.084	856
12/06/2026	1.978,30	1.946,53	1.946,53	1.974,40	197.045	1.946,53	567.075	857
10/06/2026	1.965,26	1.956,57	1.963,68	1.961,24	255.274	1.978,92	100.930	856
09/06/2026	1.991,27	1.978,92	1.984,66	1.978,92	194.833	1.984,66	419.506	856
08/06/2026	1.995,70	1.984,02	1.994,55	1.984,66	235.571	1.994,55	527.304	857
05/06/2026	2.002,07	1.987,59	1.987,59	1.994,55	454.978	1.987,59	497.892	855
04/06/2026	2.005,03	1.987,47	2.002,36	1.987,59	160.174	2.001,00	318.220	856
03/06/2026	2.001,00	1.982,81	1.982,81	2.001,00	403.431	1.980,17	1.374.012	857
02/06/2026	1.997,61	1.958,63	1.961,98	1.980,17	314.827	1.961,98	796.436	855
29/05/2026	1.983,25	1.961,98	1.969,50	1.961,98	166.445	1.969,50	311.278	855
28/05/2026	1.969,84	1.954,29	1.959,99	1.969,50	179.602	1.959,99	310.763	856
27/05/2026	1.973,16	1.942,03	1.958,77	1.959,99	376.592	1.958,77	943.618	854
26/05/2026	1.960,05	1.945,05	1.945,05	1.958,77	213.674	1.945,05	289.439	857
25/05/2026	1.949,97	1.924,40	1.927,49	1.945,05	147.927	1.927,49	469.938	857
22/05/2026	1.927,49	1.918,24	1.918,92	1.927,49	63.068	1.918,92	119.784	856
21/05/2026	1.918,92	1.906,78	1.915,45	1.918,92	128.897	1.915,45	280.275	857
20/05/2026	1.922,81	1.915,45	1.917,74	1.915,45	109.301	1.917,74	780.609	856
19/05/2026	1.922,77	1.903,46	1.903,49	1.917,74	168.840	1.903,49	596.072	855
18/05/2026	1.909,70	1.880,64	1.909,70	1.903,49	161.474	1.909,70	167.399	856
15/05/2026	1.915,88	1.907,08	1.915,88	1.909,70	88.391	1.915,88	149.478	857
14/05/2026	1.922,36	1.909,89	1.919,91	1.915,88	208.907	1.919,91	296.543	856
13/05/2026	1.925,49	1.915,25	1.916,57	1.919,91	308.608	1.916,57	302.653	857
12/05/2026	1.938,16	1.914,86	1.938,16	1.916,57	356.309	1.938,16	319.731	856
11/05/2026	1.943,81	1.883,04	1.926,15	1.938,16	381.617	1.926,15	397.062	856
08/05/2026	1.940,79	1.915,47	1.940,79	1.926,15	195.619	1.940,79	501.481	856
07/05/2026	1.940,79	1.926,70	1.932,08	1.940,79	181.171	1.932,08	479.010	854
06/05/2026	1.938,64	1.920,72	1.920,72	1.932,08	307.667	1.920,72	1.408.116	857
05/05/2026	1.920,72	1.917,71	1.918,71	1.920,72	73.452	1.919,14	214.621	856
30/04/2026	1.920,68	1.897,03	1.900,73	1.917,04	138.902	1.900,73	570.810	855
29/04/2026	1.931,72	1.900,73	1.931,37	1.900,73	71.912	1.930,80	126.808	857
28/04/2026	1.938,94	1.908,55	1.927,61	1.930,80	348.579	1.927,61	1.398.359	857
27/04/2026	1.927,61	1.898,53	1.902,37	1.927,61	352.135	1.902,37	228.558	856
24/04/2026	1.929,01	1.902,37	1.929,01	1.902,37	182.736	1.929,01	302.718	856
23/04/2026	1.929,01	1.898,35	1.908,33	1.929,01	83.815	1.908,33	132.509	857
22/04/2026	1.909,63	1.901,65	1.907,29	1.908,33	201.118	1.907,29	212.950	857
21/04/2026	1.925,09	1.903,85	1.912,44	1.907,29	196.864	1.912,44	181.226	855
20/04/2026	1.912,44	1.908,38	1.908,38	1.912,44	214.626	1.908,38	222.015	857
16/04/2026	1.879,72	1.853,61	1.853,61	1.877,14	202.917	1.853,61	194.624	856
15/04/2026	1.866,15	1.853,04	1.863,75	1.853,61	99.839	1.863,75	270.527	856
09/04/2026	1.868,21	1.862,29	1.862,29	1.863,75	0	1.862,29	0	856
08/04/2026	1.867,28	1.813,68	1.813,68	1.862,29	589.144	1.812,07	1.123.590	857
07/04/2026	1.826,92	1.797,20	1.797,20	1.812,07	355.583	1.797,20	448.651	855
02/04/2026	1.810,72	1.793,70	1.803,98	1.797,20	0	1.803,98	0	857
31/03/2026	1.821,22	1.792,74	1.816,09	1.803,98	97.081	1.816,09	311.562	857
30/03/2026	1.828,82	1.814,98	1.828,82	1.816,09	124.744	1.828,82	4.394.869	857
27/03/2026	1.848,80	1.822,52	1.838,80	1.828,82	110.687	1.838,80	323.971	857
26/03/2026	1.857,17	1.838,80	1.857,17	1.838,80	117.155	1.857,17	287.839	856
24/03/2026	1.857,17	1.844,04	1.844,04	1.857,17	82.521	1.844,04	710.994	857
23/03/2026	1.850,49	1.815,49	1.835,21	1.844,04	761.243	1.835,21	634.187	857
20/03/2026	1.837,78	1.814,15	1.814,15	1.835,21	197.801	1.814,15	292.556	854
19/03/2026	1.839,46	1.797,35	1.839,46	1.814,15	233.439	1.839,46	554.212	854
18/03/2026	1.842,56	1.839,46	1.841,44	1.839,46	82.670	1.841,44	203.158	856
17/03/2026	1.849,13	1.818,97	1.828,32	1.841,44	68.551	1.828,32	134.969	855
13/03/2026	1.845,91	1.820,58	1.822,85	1.845,91	108.033	1.822,85	181.864	856
12/03/2026	1.834,34	1.822,85	1.834,34	1.822,85	196.146	1.834,52	255.397	854
11/03/2026	1.842,09	1.824,56	1.824,56	1.834,52	287.372	1.824,56	333.298	854
10/03/2026	1.831,20	1.823,81	1.828,74	1.824,56	295.544	1.828,74	1.017.643	856
09/03/2026	1.840,98	1.813,69	1.840,98	1.828,74	335.523	1.846,10	1.058.297	856
06/03/2026	1.863,66	1.835,79	1.856,49	1.846,10	114.620	1.856,49	214.649	855
05/03/2026	1.857,61	1.851,69	1.851,69	1.856,49	114.227	1.849,90	326.796	856
04/03/2026	1.870,13	1.830,31	1.830,31	1.849,90	372.226	1.830,31	1.178.166	854
03/03/2026	1.852,45	1.827,44	1.846,99	1.830,31	521.566	1.846,99	800.165	857
02/03/2026	1.905,17	1.843,65	1.905,17	1.846,99	531.380	1.912,32	2.412.878	856
27/02/2026	1.918,24	1.897,64	1.907,98	1.912,32	518.021	1.907,98	425.330	855
26/02/2026	1.920,14	1.906,66	1.920,14	1.907,98	156.232	1.920,14	284.998	855
25/02/2026	1.926,49	1.905,89	1.926,04	1.920,14	183.423	1.919,80	471.717	857
24/02/2026	1.945,42	1.917,61	1.945,42	1.919,80	205.749	1.945,42	2.494.516	829
20/02/2026	1.945,42	1.934,89	1.936,47	1.945,42	146.248	1.936,47	644.006	855
19/02/2026	1.955,42	1.934,26	1.955,42	1.936,47	210.245	1.951,59	1.050.459	856
18/02/2026	1.952,70	1.925,19	1.938,41	1.951,59	245.862	1.938,41	625.520	854
17/02/2026	1.955,69	1.934,94	1.942,01	1.938,41	284.141	1.942,01	764.657	854
16/02/2026	1.948,33	1.936,44	1.948,33	1.942,01	226.875	1.948,33	701.490	856
13/02/2026	1.960,03	1.939,60	1.960,03	1.948,33	207.551	1.960,03	765.516	856
12/02/2026	1.970,08	1.957,53	1.966,60	1.960,03	241.051	1.966,60	1.404.172	856
11/02/2026	1.970,18	1.963,13	1.970,18	1.966,60	234.206	1.965,05	668.558	857
10/02/2026	1.985,78	1.965,05	1.983,32	1.965,05	215.444	1.983,32	741.244	857
09/02/2026	1.995,21	1.982,76	1.992,64	1.983,32	290.003	1.992,64	499.702	856
06/02/2026	1.994,54	1.981,84	1.990,75	1.992,64	149.442	1.990,75	631.763	857
05/02/2026	1.993,54	1.979,59	1.980,70	1.990,75	379.840	1.980,70	458.225	856
04/02/2026	1.981,82	1.976,54	1.978,18	1.980,70	356.647	1.978,18	903.253	857
03/02/2026	1.981,88	1.971,83	1.980,75	1.978,18	299.807	1.986,86	746.634	857
02/02/2026	1.988,01	1.966,72	1.974,66	1.986,86	253.039	1.974,66	392.926	857
30/01/2026	1.983,54	1.957,29	1.959,85	1.974,66	280.673	1.959,85	488.320	855
29/01/2026	1.980,42	1.959,85	1.968,01	1.959,85	261.725	1.968,01	460.339	856
28/01/2026	1.978,51	1.962,70	1.973,64	1.968,01	639.703	1.976,29	1.485.575	857
27/01/2026	1.979,09	1.938,45	1.944,35	1.976,29	289.977	1.947,49	976.637	855
26/01/2026	1.957,72	1.941,49	1.955,59	1.947,49	448.161	1.956,04	1.713.094	855
23/01/2026	1.962,97	1.945,21	1.962,38	1.956,04	470.600	1.962,38	916.277	857
22/01/2026	1.962,38	1.939,91	1.939,91	1.962,38	290.299	1.939,91	491.672	857
21/01/2026	1.947,80	1.939,33	1.946,68	1.939,91	191.266	1.946,68	383.314	854
20/01/2026	1.962,73	1.942,86	1.962,73	1.946,68	190.093	1.962,73	462.107	855
19/01/2026	1.972,44	1.940,65	1.968,82	1.962,73	201.000	1.970,15	324.097	856
16/01/2026	1.974,22	1.943,27	1.943,27	1.970,15	358.066	1.943,27	382.631	855
15/01/2026	1.954,85	1.940,19	1.951,59	1.943,27	258.495	1.951,59	472.357	855
14/01/2026	1.973,06	1.951,59	1.959,92	1.951,59	515.699	1.959,75	549.316	857
13/01/2026	1.965,97	1.901,75	1.934,56	1.959,75	406.393	1.934,56	280.107	855
12/01/2026	1.934,98	1.908,35	1.908,35	1.934,56	286.392	1.908,35	287.043	855
09/01/2026	1.931,84	1.908,35	1.913,36	1.908,35	431.064	1.920,30	867.787	857
08/01/2026	1.923,40	1.904,57	1.904,57	1.920,30	329.471	1.904,57	548.467	857
07/01/2026	1.908,27	1.890,51	1.900,76	1.904,57	414.807	1.899,44	432.040	855
05/01/2026	1.911,04	1.894,80	1.894,80	1.899,44	148.458	1.894,80	276.960	858
02/01/2026	1.914,98	1.885,24	1.906,34	1.894,80	1.050.879	1.906,34	803.737	857
31/12/2025	1.908,26	1.882,80	1.885,53	1.906,34	123.196	1.881,56	258.994	858
30/12/2025	1.902,06	1.877,23	1.883,20	1.881,56	350.458	1.876,26	256.145	858
29/12/2025	1.885,14	1.872,28	1.876,69	1.876,26	539.755	1.876,69	399.821	858
23/12/2025	1.877,56	1.848,69	1.869,65	1.876,69	463.582	1.869,65	750.610	856
22/12/2025	1.872,59	1.854,96	1.872,59	1.869,65	635.702	1.872,59	1.013.767	857
19/12/2025	1.872,59	1.852,45	1.859,90	1.872,59	528.860	1.859,90	652.545	858
18/12/2025	1.861,77	1.836,52	1.846,21	1.859,90	586.257	1.846,21	359.846	857
17/12/2025	1.862,87	1.821,20	1.821,20	1.846,21	562.056	1.821,20	667.546	855
16/12/2025	1.840,10	1.821,20	1.840,10	1.821,20	942.735	1.840,10	275.208	858
15/12/2025	1.861,79	1.836,75	1.838,16	1.840,10	639.899	1.838,16	4.151.311	858
12/12/2025	1.850,24	1.827,82	1.843,00	1.838,16	154.422	1.843,00	238.927	855
11/12/2025	1.862,14	1.843,00	1.844,34	1.843,00	595.620	1.844,34	132.396	855
10/12/2025	1.853,16	1.839,19	1.841,00	1.844,34	243.679	1.840,68	188.253	858
09/12/2025	1.842,65	1.829,02	1.829,02	1.840,68	700.681	1.829,02	420.288	855
08/12/2025	1.848,48	1.829,02	1.845,31	1.829,02	179.663	1.845,31	201.743	855
05/12/2025	1.851,71	1.825,87	1.825,87	1.845,31	164.435	1.825,87	242.779	858
04/12/2025	1.833,79	1.823,06	1.823,31	1.825,87	220.581	1.823,31	232.597	858
03/12/2025	1.828,48	1.812,14	1.826,13	1.823,31	163.155	1.826,13	479.091	858
02/12/2025	1.829,92	1.810,28	1.828,31	1.826,13	197.988	1.828,31	270.019	858
01/12/2025	1.831,78	1.828,31	1.831,68	1.828,31	202.630	1.831,68	301.238	855
28/11/2025	1.831,68	1.812,21	1.820,66	1.831,68	234.001	1.820,66	506.919	858
26/11/2025	1.848,98	1.821,58	1.848,10	1.834,56	335.536	1.848,10	570.778	855
25/11/2025	1.873,00	1.847,23	1.868,22	1.848,10	112.518	1.868,74	278.232	858
24/11/2025	1.872,56	1.865,57	1.868,53	1.868,74	288.112	1.868,53	222.698	856
21/11/2025	1.878,06	1.867,33	1.872,61	1.868,53	246.793	1.872,61	472.640	857
20/11/2025	1.883,77	1.872,61	1.877,58	1.872,61	275.378	1.877,58	714.637	856
19/11/2025	1.880,84	1.866,11	1.866,11	1.877,58	102.984	1.866,11	386.811	856
18/11/2025	1.871,68	1.862,62	1.871,68	1.866,11	275.779	1.871,68	535.503	856
17/11/2025	1.877,03	1.864,13	1.874,28	1.871,68	125.620	1.874,28	309.393	857
14/11/2025	1.876,07	1.859,00	1.864,60	1.874,28	218.730	1.864,60	656.554	856
13/11/2025	1.864,60	1.855,83	1.855,83	1.864,60	218.701	1.855,83	1.211.365	857
12/11/2025	1.860,22	1.848,02	1.848,02	1.855,83	147.548	1.848,02	573.675	857
11/11/2025	1.858,91	1.848,02	1.857,92	1.848,02	176.363	1.857,92	670.023	858
10/11/2025	1.870,67	1.850,38	1.858,85	1.857,92	178.683	1.860,60	399.026	856
07/11/2025	1.868,53	1.850,23	1.866,00	1.860,60	287.608	1.866,00	698.052	858
06/11/2025	1.882,58	1.866,00	1.868,11	1.866,00	57.869	1.868,11	220.764	856
05/11/2025	1.872,73	1.855,11	1.856,48	1.868,11	231.656	1.856,48	1.078.415	858
04/11/2025	1.871,73	1.847,32	1.853,93	1.856,48	171.209	1.853,93	215.029	858
03/11/2025	1.857,19	1.846,40	1.846,40	1.853,93	322.753	1.846,40	439.130	856
31/10/2025	1.865,34	1.846,40	1.863,06	1.846,40	631.055	1.863,06	962.649	855
30/10/2025	1.863,06	1.849,73	1.860,55	1.863,06	267.981	1.860,55	567.111	857
29/10/2025	1.875,98	1.844,36	1.854,96	1.860,55	187.063	1.854,96	860.334	829
27/10/2025	1.856,05	1.843,19	1.843,19	1.854,96	153.730	1.843,19	286.645	857
24/10/2025	1.864,89	1.834,78	1.840,10	1.843,19	42.147	1.840,10	79.462	855
23/10/2025	1.844,23	1.832,49	1.835,92	1.840,10	121.194	1.837,68	255.007	856
22/10/2025	1.838,52	1.816,47	1.818,37	1.837,68	505.440	1.818,37	233.054	857
21/10/2025	1.824,83	1.805,91	1.824,83	1.818,37	228.272	1.824,83	639.928	857
20/10/2025	1.828,17	1.807,33	1.807,33	1.824,83	196.322	1.807,33	665.324	857
17/10/2025	1.840,38	1.803,62	1.835,05	1.807,33	450.956	1.835,05	1.155.453	854
16/10/2025	1.852,93	1.835,05	1.843,49	1.835,05	207.868	1.843,49	589.091	856
15/10/2025	1.850,30	1.843,49	1.844,21	1.843,49	82.345	1.844,21	243.700	855
14/10/2025	1.847,35	1.840,47	1.845,77	1.844,21	156.332	1.845,77	317.506	855
13/10/2025	1.859,05	1.845,77	1.859,05	1.845,77	174.918	1.850,30	603.866	856
10/10/2025	1.870,81	1.849,08	1.870,81	1.850,30	266.791	1.870,81	237.631	856
09/10/2025	1.875,10	1.864,17	1.869,24	1.870,81	480.880	1.870,58	443.361	857
08/10/2025	1.877,47	1.860,45	1.871,23	1.870,58	296.043	1.871,23	537.165	857
07/10/2025	1.875,81	1.861,86	1.871,49	1.871,23	155.337	1.872,37	415.553	857
06/10/2025	1.894,09	1.872,37	1.893,40	1.872,37	445.526	1.893,40	832.912	857
03/10/2025	1.893,40	1.882,48	1.886,82	1.893,40	235.918	1.886,82	536.301	857
30/09/2025	1.895,93	1.873,45	1.873,45	1.878,67	212.422	1.873,45	402.105	857
29/09/2025	1.889,59	1.873,45	1.887,44	1.873,45	314.335	1.883,97	757.604	857
26/09/2025	1.893,65	1.875,88	1.886,11	1.883,97	210.723	1.886,11	483.104	855
25/09/2025	1.933,38	1.886,11	1.916,28	1.886,11	866.220	1.918,15	587.931	857
24/09/2025	1.923,28	1.917,32	1.923,28	1.918,15	348.626	1.923,28	2.026.917	855
23/09/2025	1.925,49	1.906,17	1.907,65	1.923,28	473.077	1.907,65	926.483	856
22/09/2025	1.924,66	1.899,88	1.915,07	1.907,65	161.167	1.915,07	259.899	857
19/09/2025	1.915,07	1.899,37	1.904,86	1.915,07	550.786	1.915,36	1.805.323	857
18/09/2025	1.938,69	1.911,65	1.938,69	1.915,36	380.718	1.938,69	652.835	857
17/09/2025	1.944,35	1.931,27	1.935,43	1.938,69	195.724	1.930,00	736.422	856
16/09/2025	1.944,30	1.930,00	1.933,78	1.930,00	324.305	1.933,78	524.545	856
15/09/2025	1.942,71	1.925,77	1.942,71	1.933,78	547.101	1.942,71	1.225.682	855
12/09/2025	1.964,25	1.942,40	1.960,56	1.942,71	190.779	1.960,56	426.226	856
11/09/2025	1.972,79	1.953,17	1.956,74	1.960,56	177.508	1.956,74	130.710	856
10/09/2025	1.968,40	1.948,55	1.957,58	1.956,74	255.133	1.952,41	566.552	855
09/09/2025	1.960,12	1.949,11	1.953,03	1.952,41	150.901	1.953,03	409.640	855
08/09/2025	1.953,03	1.942,21	1.945,24	1.953,03	95.248	1.945,24	87.623	855
05/09/2025	1.953,19	1.942,05	1.950,74	1.945,24	206.261	1.950,83	264.322	855
04/09/2025	1.968,74	1.950,83	1.968,74	1.950,83	347.910	1.968,74	746.618	857
03/09/2025	1.986,79	1.966,67	1.972,84	1.968,74	180.087	1.972,84	340.559	857
02/09/2025	1.993,72	1.969,94	1.969,94	1.972,84	233.982	1.969,94	625.216	857
01/09/2025	1.993,95	1.969,94	1.984,86	1.969,94	372.586	1.984,86	519.507	856
29/08/2025	2.006,64	1.978,58	1.989,73	1.984,86	190.675	1.989,73	468.368	855
28/08/2025	2.036,38	1.982,24	2.036,38	1.989,73	299.668	2.043,61	720.989	857
26/08/2025	2.033,13	2.009,33	2.013,40	2.033,13	166.753	2.018,90	432.907	855
25/08/2025	2.041,51	1.997,89	2.007,11	2.018,90	433.896	2.007,11	1.055.895	855
22/08/2025	2.017,86	1.980,30	1.989,58	2.007,11	186.259	1.993,08	334.961	856
21/08/2025	1.999,09	1.980,44	1.983,29	1.993,08	358.183	1.991,29	431.561	855
20/08/2025	2.029,63	1.991,29	2.021,69	1.991,29	314.377	2.021,69	566.035	856
19/08/2025	2.054,67	2.021,41	2.054,67	2.021,69	352.833	2.054,67	536.413	855
18/08/2025	2.060,51	2.037,35	2.053,47	2.054,67	231.035	2.053,47	478.640	857
14/08/2025	2.064,21	2.052,78	2.058,75	2.053,47	363.051	2.058,75	825.454	855
12/08/2025	2.044,38	2.013,47	2.015,38	2.038,04	874.593	2.015,38	984.858	857
11/08/2025	2.032,86	1.966,06	1.967,93	2.015,38	1.329.914	1.967,93	3.912.542	857
08/08/2025	1.974,43	1.925,98	1.925,98	1.967,93	877.400	1.925,98	769.605	856
07/08/2025	1.931,81	1.856,01	1.857,82	1.925,98	1.122.949	1.857,82	3.512.569	856
06/08/2025	1.868,42	1.829,07	1.848,97	1.857,82	592.407	1.848,97	1.246.156	857
05/08/2025	1.851,00	1.831,51	1.834,16	1.848,97	938.904	1.834,16	3.910.899	857
04/08/2025	1.844,87	1.796,50	1.800,74	1.834,16	566.060	1.800,74	1.305.685	855
01/08/2025	1.805,50	1.780,56	1.780,56	1.800,74	536.459	1.780,56	990.712	857
31/07/2025	1.784,96	1.762,07	1.768,80	1.780,56	469.626	1.768,80	1.405.975	860
30/07/2025	1.772,80	1.746,57	1.746,57	1.768,80	583.359	1.745,24	624.090	857
29/07/2025	1.755,98	1.729,50	1.729,50	1.745,24	443.896	1.726,91	675.729	860
28/07/2025	1.741,81	1.710,48	1.718,97	1.726,91	523.294	1.717,10	1.560.825	860
25/07/2025	1.741,11	1.704,55	1.704,55	1.717,10	648.786	1.704,55	2.505.636	857
24/07/2025	1.711,23	1.691,27	1.696,44	1.704,55	206.938	1.696,44	661.042	858
23/07/2025	1.698,89	1.682,79	1.683,38	1.696,44	343.391	1.683,38	744.188	858
22/07/2025	1.688,35	1.673,23	1.680,23	1.683,38	272.180	1.680,23	478.606	860
21/07/2025	1.684,42	1.666,52	1.672,66	1.680,23	718.792	1.672,66	925.573	860
18/07/2025	1.679,65	1.659,41	1.667,72	1.672,66	384.978	1.667,72	1.161.409	860
17/07/2025	1.675,44	1.660,51	1.660,51	1.667,72	367.626	1.661,84	463.576	860
16/07/2025	1.670,35	1.636,39	1.636,39	1.661,84	880.001	1.637,06	475.250	858
15/07/2025	1.645,68	1.615,70	1.619,44	1.637,06	291.563	1.619,44	451.301	860
14/07/2025	1.628,70	1.615,48	1.620,53	1.619,44	559.908	1.620,53	428.422	858
11/07/2025	1.629,70	1.615,02	1.629,70	1.620,53	240.195	1.629,70	155.090	859
10/07/2025	1.634,17	1.605,52	1.605,52	1.629,70	474.897	1.605,52	591.416	860
09/07/2025	1.614,28	1.603,66	1.612,36	1.605,52	529.663	1.611,17	2.158.511	860
08/07/2025	1.618,29	1.587,87	1.596,11	1.611,17	358.611	1.596,11	545.647	858
07/07/2025	1.598,18	1.576,65	1.577,53	1.596,11	380.141	1.577,53	476.149	861
04/07/2025	1.579,20	1.569,43	1.576,79	1.577,53	219.409	1.576,79	190.495	861
03/07/2025	1.580,25	1.571,84	1.578,72	1.576,79	602.276	1.578,72	613.681	859
02/07/2025	1.585,93	1.577,31	1.584,08	1.578,72	242.603	1.584,08	240.822	859
01/07/2025	1.584,41	1.570,26	1.578,05	1.584,08	209.165	1.578,05	381.166	859
30/06/2025	1.579,80	1.554,66	1.561,90	1.578,05	514.252	1.574,68	470.322	861
27/06/2025	1.577,27	1.533,35	1.545,91	1.574,68	172.181	1.551,52	267.597	861
26/06/2025	1.555,16	1.532,62	1.532,67	1.551,52	443.088	1.532,67	216.038	860
25/06/2025	1.536,57	1.525,53	1.534,36	1.532,67	378.582	1.531,18	500.862	861
24/06/2025	1.533,35	1.510,53	1.517,43	1.531,18	412.201	1.517,43	795.715	861
23/06/2025	1.534,29	1.515,37	1.525,55	1.517,43	243.210	1.525,53	513.731	860
20/06/2025	1.537,32	1.513,86	1.516,38	1.525,53	388.142	1.514,64	426.495	861
19/06/2025	1.533,21	1.508,59	1.533,21	1.514,64	297.163	1.531,58	531.843	858
18/06/2025	1.557,44	1.524,51	1.528,01	1.531,58	348.082	1.528,01	485.208	861
17/06/2025	1.553,00	1.528,01	1.553,00	1.528,01	245.226	1.554,69	170.723	860
16/06/2025	1.579,11	1.538,17	1.540,98	1.554,69	403.694	1.540,98	827.522	859
13/06/2025	1.559,84	1.536,04	1.559,84	1.540,98	279.020	1.559,84	671.336	859
12/06/2025	1.562,84	1.557,21	1.561,19	1.559,84	169.498	1.561,19	201.804	861
11/06/2025	1.561,19	1.545,26	1.558,47	1.561,19	143.939	1.560,21	206.434	859
10/06/2025	1.574,90	1.557,12	1.566,44	1.560,21	203.716	1.566,44	258.097	860
06/06/2025	1.567,30	1.556,81	1.565,61	1.566,44	188.976	1.565,61	248.524	860
05/06/2025	1.568,86	1.562,23	1.566,79	1.565,61	217.027	1.566,79	591.545	859
04/06/2025	1.571,34	1.560,22	1.561,91	1.566,79	399.448	1.561,91	445.388	860
03/06/2025	1.564,13	1.544,24	1.547,71	1.561,91	210.035	1.547,71	528.990	861
02/06/2025	1.554,42	1.545,40	1.549,23	1.547,71	195.133	1.549,23	406.645	861
30/05/2025	1.559,55	1.546,30	1.546,30	1.549,23	300.679	1.546,85	478.395	861
29/05/2025	1.562,42	1.533,34	1.561,41	1.546,85	324.095	1.561,41	598.752	861
28/05/2025	1.571,71	1.551,85	1.566,64	1.561,41	335.178	1.573,40	1.085.265	861
27/05/2025	1.583,38	1.568,69	1.581,79	1.573,40	192.662	1.581,79	408.078	860
26/05/2025	1.593,00	1.571,09	1.573,87	1.581,79	284.849	1.569,04	688.361	861
23/05/2025	1.604,20	1.565,38	1.604,20	1.569,04	303.247	1.604,20	736.768	859
22/05/2025	1.606,69	1.582,89	1.595,57	1.604,20	401.498	1.595,57	690.741	859
21/05/2025	1.613,92	1.577,38	1.597,44	1.595,57	560.395	1.596,98	821.752	861
20/05/2025	1.605,56	1.572,58	1.572,58	1.596,98	608.997	1.572,51	1.297.598	860
19/05/2025	1.574,74	1.547,05	1.557,48	1.572,51	566.014	1.557,48	1.098.011	858
16/05/2025	1.565,70	1.550,70	1.554,64	1.557,48	446.478	1.555,19	383.891	859
15/05/2025	1.555,47	1.533,17	1.534,43	1.555,19	152.328	1.534,43	214.065	860
14/05/2025	1.542,42	1.526,41	1.533,71	1.534,43	486.637	1.533,30	425.840	859
13/05/2025	1.535,73	1.520,00	1.530,46	1.533,30	448.537	1.530,46	621.162	859
12/05/2025	1.541,07	1.523,15	1.533,94	1.530,46	526.024	1.533,94	587.801	859
09/05/2025	1.534,18	1.518,65	1.521,69	1.533,94	470.608	1.521,69	449.826	857
08/05/2025	1.536,01	1.511,81	1.513,86	1.521,69	277.519	1.513,42	292.139	859
07/05/2025	1.521,86	1.487,21	1.495,82	1.513,42	378.047	1.527,95	493.039	859
06/05/2025	1.530,08	1.508,36	1.508,92	1.527,95	298.128	1.509,51	246.008	860
05/05/2025	1.513,09	1.477,51	1.491,81	1.509,51	208.274	1.491,81	400.641	860
02/05/2025	1.493,53	1.457,39	1.457,39	1.491,81	393.928	1.457,39	445.554	860
30/04/2025	1.463,49	1.437,44	1.439,96	1.457,39	232.183	1.439,96	527.058	859
29/04/2025	1.442,81	1.421,49	1.432,13	1.439,96	182.548	1.432,13	418.987	859
28/04/2025	1.437,52	1.409,74	1.420,19	1.432,13	280.559	1.433,28	684.157	859
25/04/2025	1.433,74	1.429,30	1.430,22	1.433,28	656.469	1.430,22	705.692	860
24/04/2025	1.434,37	1.407,14	1.415,88	1.430,22	171.836	1.415,88	472.123	859
23/04/2025	1.434,78	1.409,08	1.422,09	1.415,88	229.501	1.422,39	485.852	860
17/04/2025	1.426,05	1.412,38	1.417,40	1.422,39	213.472	1.417,40	672.179	860
16/04/2025	1.418,90	1.377,86	1.404,65	1.417,40	250.675	1.404,65	589.793	858
15/04/2025	1.407,24	1.397,91	1.398,07	1.404,65	132.657	1.398,07	304.868	860
14/04/2025	1.398,07	1.378,29	1.378,29	1.398,07	235.541	1.378,29	662.022	858
11/04/2025	1.379,81	1.368,04	1.379,24	1.378,29	295.919	1.379,24	496.546	860
10/04/2025	1.382,36	1.370,98	1.378,74	1.379,24	280.557	1.378,74	888.516	866
09/04/2025	1.391,78	1.362,22	1.390,46	1.378,74	191.012	1.390,46	477.281	866
08/04/2025	1.400,26	1.371,89	1.372,83	1.390,46	304.881	1.372,83	703.711	860
07/04/2025	1.403,48	1.372,11	1.392,49	1.372,83	801.309	1.392,49	2.336.288	858
04/04/2025	1.427,75	1.372,72	1.427,75	1.392,49	861.737	1.427,75	922.702	859
03/04/2025	1.430,45	1.422,11	1.422,11	1.427,75	229.214	1.422,11	838.441	860
02/04/2025	1.438,76	1.417,20	1.435,85	1.422,11	182.121	1.435,85	320.035	860
31/03/2025	1.445,61	1.429,20	1.445,61	1.435,85	233.154	1.444,15	612.871	858
28/03/2025	1.447,28	1.430,01	1.431,32	1.444,15	465.284	1.431,32	485.995	860
27/03/2025	1.454,93	1.427,39	1.453,95	1.431,32	174.645	1.453,95	514.136	858
26/03/2025	1.456,58	1.446,92	1.454,56	1.453,95	210.335	1.453,83	450.557	858
24/03/2025	1.458,67	1.453,67	1.456,41	1.453,83	291.896	1.455,86	606.260	861
21/03/2025	1.460,72	1.448,78	1.453,20	1.455,86	845.934	1.453,20	2.710.800	859
20/03/2025	1.459,89	1.415,82	1.415,82	1.453,20	550.438	1.417,39	1.232.494	859
19/03/2025	1.420,56	1.414,23	1.420,09	1.417,39	291.263	1.420,09	557.859	860
14/03/2025	1.423,23	1.400,50	1.406,87	1.419,98	351.534	1.406,87	627.565	858
13/03/2025	1.411,77	1.386,55	1.392,56	1.406,87	216.644	1.392,56	398.515	860
12/03/2025	1.402,62	1.391,06	1.401,93	1.392,56	190.238	1.401,93	269.353	861
11/03/2025	1.412,52	1.391,82	1.402,51	1.401,93	467.310	1.401,39	329.789	859
10/03/2025	1.407,73	1.399,30	1.407,73	1.401,39	167.528	1.408,81	310.699	860
07/03/2025	1.409,57	1.390,12	1.390,12	1.408,81	395.688	1.390,12	563.298	858
06/03/2025	1.395,54	1.384,40	1.392,15	1.390,12	397.782	1.392,15	1.459.334	861
05/03/2025	1.397,70	1.389,09	1.394,55	1.392,15	385.360	1.394,55	296.739	859
04/03/2025	1.399,04	1.392,63	1.398,61	1.394,55	245.120	1.398,61	362.392	859
28/02/2025	1.403,75	1.390,39	1.400,91	1.398,61	225.037	1.400,91	406.282	861
27/02/2025	1.401,01	1.396,46	1.398,13	1.400,91	139.453	1.398,13	269.140	869
26/02/2025	1.406,59	1.393,71	1.406,59	1.398,13	797.855	1.406,59	482.451	861
25/02/2025	1.415,28	1.405,09	1.415,28	1.406,59	851.069	1.415,18	564.101	858
24/02/2025	1.420,04	1.411,23	1.414,14	1.415,18	177.623	1.415,12	471.359	861
21/02/2025	1.420,20	1.413,02	1.419,64	1.415,12	272.388	1.419,64	521.574	859
20/02/2025	1.431,98	1.410,11	1.410,11	1.419,64	246.726	1.410,11	433.222	860
19/02/2025	1.419,87	1.408,64	1.418,42	1.410,11	380.054	1.418,42	1.051.245	857
18/02/2025	1.420,93	1.409,95	1.409,95	1.418,42	373.037	1.409,95	1.410.049	861
17/02/2025	1.417,43	1.405,57	1.417,43	1.409,95	257.750	1.417,43	545.177	861
14/02/2025	1.419,45	1.397,17	1.397,17	1.417,43	143.836	1.397,17	242.283	859
13/02/2025	1.400,11	1.390,71	1.400,11	1.397,17	272.709	1.400,11	577.650	860
12/02/2025	1.410,12	1.394,57	1.394,57	1.400,11	95.850	1.391,77	142.542	860
11/02/2025	1.397,12	1.390,38	1.396,66	1.391,77	194.311	1.399,12	295.898	861
07/02/2025	1.396,86	1.394,85	1.395,45	1.396,74	139.291	1.395,45	347.724	859
06/02/2025	1.409,13	1.394,35	1.408,31	1.395,45	207.982	1.408,31	425.203	860
05/02/2025	1.408,78	1.404,81	1.404,81	1.408,31	295.231	1.401,91	729.504	861
04/02/2025	1.402,10	1.401,63	1.402,07	1.401,91	294.396	1.402,07	617.843	861
03/02/2025	1.411,49	1.382,88	1.402,45	1.402,07	219.501	1.402,45	687.601	859
31/01/2025	1.402,45	1.396,46	1.399,35	1.402,45	60.435	1.399,35	118.083	861
30/01/2025	1.401,68	1.396,98	1.399,91	1.399,35	159.172	1.399,91	281.668	859
29/01/2025	1.402,49	1.383,21	1.385,99	1.399,91	158.541	1.385,99	207.892	859
28/01/2025	1.393,50	1.382,99	1.393,40	1.385,99	57.239	1.393,40	99.694	859
27/01/2025	1.400,39	1.388,72	1.397,06	1.393,40	190.453	1.397,06	520.638	861
24/01/2025	1.406,96	1.394,31	1.402,04	1.397,06	524.085	1.401,27	515.403	860
23/01/2025	1.401,93	1.389,92	1.395,47	1.401,27	286.881	1.395,47	649.760	861
22/01/2025	1.411,71	1.395,01	1.399,80	1.395,47	530.112	1.399,80	497.670	860
21/01/2025	1.404,38	1.398,49	1.402,25	1.399,80	514.547	1.402,01	597.535	861
20/01/2025	1.405,18	1.381,99	1.405,18	1.402,01	465.338	1.400,79	648.662	858
17/01/2025	1.403,34	1.392,36	1.393,58	1.400,79	332.976	1.390,36	666.077	861
16/01/2025	1.396,07	1.378,03	1.378,85	1.390,36	441.574	1.378,85	653.990	860
15/01/2025	1.379,01	1.374,51	1.379,01	1.378,85	235.696	1.379,01	314.740	859
14/01/2025	1.389,42	1.378,42	1.378,45	1.379,01	368.467	1.378,45	275.609	861
13/01/2025	1.391,72	1.369,43	1.369,43	1.378,45	491.426	1.369,43	901.046	861
10/01/2025	1.375,94	1.356,47	1.358,18	1.369,43	426.086	1.358,18	682.652	859
09/01/2025	1.363,57	1.353,52	1.355,93	1.358,18	1.604.410	1.355,93	3.822.274	861
08/01/2025	1.362,42	1.336,07	1.339,32	1.355,93	410.160	1.339,32	710.312	861
07/01/2025	1.340,46	1.298,14	1.300,36	1.339,32	610.036	1.300,36	1.894.337	861
03/01/2025	1.300,36	1.294,12	1.294,51	1.300,36	216.232	1.294,51	689.460	861
02/01/2025	1.294,51	1.289,55	1.289,55	1.294,51	108.531	1.289,55	247.076	859
30/12/2024	1.288,53	1.282,37	1.285,14	1.287,76	235.524	1.285,14	528.570	861
27/12/2024	1.286,33	1.274,86	1.275,87	1.285,14	214.625	1.275,09	566.254	861
23/12/2024	1.275,09	1.268,02	1.274,90	1.275,09	310.859	1.274,90	800.481	861
20/12/2024	1.280,45	1.274,43	1.280,25	1.274,90	321.992	1.280,25	912.074	861
19/12/2024	1.288,02	1.280,25	1.281,41	1.280,25	181.025	1.276,85	618.272	858
18/12/2024	1.281,19	1.275,27	1.279,15	1.276,85	233.905	1.279,15	706.185	861
17/12/2024	1.283,49	1.272,60	1.272,60	1.279,15	397.426	1.272,60	512.042	859
16/12/2024	1.276,32	1.271,98	1.276,32	1.272,60	667.256	1.276,32	1.230.051	861
13/12/2024	1.276,32	1.266,66	1.268,00	1.276,32	123.617	1.268,00	312.174	859
12/12/2024	1.270,24	1.260,58	1.267,26	1.268,00	343.645	1.267,26	979.169	861
11/12/2024	1.268,46	1.261,58	1.262,63	1.267,26	241.384	1.262,63	485.065	859
10/12/2024	1.265,08	1.247,89	1.247,89	1.262,63	191.376	1.247,89	387.233	859
09/12/2024	1.264,42	1.246,29	1.255,96	1.247,89	760.635	1.255,96	671.272	861
06/12/2024	1.265,28	1.253,52	1.258,16	1.255,96	731.631	1.258,16	864.792	861
05/12/2024	1.265,07	1.255,44	1.259,90	1.258,16	910.750	1.259,90	2.213.645	861
04/12/2024	1.263,89	1.256,39	1.259,64	1.259,90	471.205	1.261,15	1.232.506	858
03/12/2024	1.270,84	1.258,49	1.265,73	1.261,15	825.569	1.265,73	1.414.749	861
02/12/2024	1.270,06	1.261,51	1.262,97	1.265,73	397.946	1.264,49	674.956	859
29/11/2024	1.268,09	1.264,49	1.267,88	1.264,49	1.012.232	1.267,88	1.779.731	861
28/11/2024	1.270,55	1.250,73	1.252,43	1.267,88	835.762	1.252,43	1.474.729	861
27/11/2024	1.254,16	1.250,67	1.254,16	1.252,43	841.471	1.254,16	1.088.859	859
26/11/2024	1.258,18	1.251,71	1.256,98	1.254,16	1.345.198	1.256,98	3.798.626	861
25/11/2024	1.261,84	1.253,06	1.254,63	1.256,98	440.188	1.255,51	1.550.704	861
22/11/2024	1.256,72	1.250,74	1.250,74	1.255,51	226.196	1.250,74	666.370	861
21/11/2024	1.255,35	1.243,24	1.243,24	1.250,74	137.972	1.243,24	356.153	861
20/11/2024	1.254,61	1.241,50	1.252,51	1.243,24	411.551	1.252,51	1.456.542	861
19/11/2024	1.256,22	1.251,16	1.251,16	1.252,51	413.928	1.251,16	1.368.474	861
18/11/2024	1.263,60	1.250,40	1.262,57	1.251,16	6.208.062	1.261,71	25.863.120	861
15/11/2024	1.264,85	1.257,73	1.257,88	1.261,71	15.843.806	1.257,88	66.437.079	860
14/11/2024	1.261,06	1.256,31	1.259,91	1.257,88	463.320	1.259,91	1.575.783	860
13/11/2024	1.264,01	1.259,69	1.261,05	1.259,91	741.475	1.227,02	2.507.913	860
12/11/2024	1.227,02	1.219,38	1.219,66	1.227,02	437.090	1.219,66	852.198	860
11/11/2024	1.219,66	1.217,16	1.217,16	1.219,66	633.130	1.217,16	1.077.271	861
08/11/2024	1.225,57	1.209,78	1.222,51	1.217,16	18.009.663	1.221,07	33.685.150	861
07/11/2024	1.227,95	1.221,07	1.225,54	1.221,07	1.297.645	1.225,54	4.555.804	861
06/11/2024	1.225,55	1.212,45	1.212,45	1.225,54	222.218	1.212,45	310.239	859
05/11/2024	1.226,67	1.212,45	1.224,66	1.212,45	1.078.064	1.224,66	478.315	859
04/11/2024	1.227,79	1.219,65	1.224,36	1.224,66	162.546	1.224,36	261.366	861
01/11/2024	1.231,91	1.224,36	1.227,88	1.224,36	140.090	1.227,88	281.214	861
31/10/2024	1.229,17	1.224,97	1.226,72	1.227,88	250.559	1.226,72	334.366	861
30/10/2024	1.229,29	1.218,37	1.218,37	1.226,72	159.833	1.218,37	422.868	859
29/10/2024	1.229,52	1.218,37	1.229,52	1.218,37	705.934	1.229,52	1.746.043	861
25/10/2024	1.233,62	1.226,91	1.229,05	1.229,52	872.936	1.229,05	3.141.373	860
24/10/2024	1.246,48	1.227,43	1.246,48	1.229,05	863.683	1.246,48	2.914.873	859
23/10/2024	1.246,48	1.238,84	1.240,34	1.246,48	514.381	1.240,34	1.785.264	861
22/10/2024	1.246,39	1.237,00	1.242,43	1.240,34	771.207	1.242,43	2.379.228	861
21/10/2024	1.245,05	1.233,40	1.233,40	1.242,43	566.580	1.233,40	1.591.587	861
18/10/2024	1.234,52	1.224,92	1.224,92	1.233,40	448.179	1.224,92	1.218.304	861
17/10/2024	1.242,88	1.223,90	1.241,75	1.224,92	512.255	1.241,75	1.000.461	860
16/10/2024	1.242,72	1.228,15	1.231,11	1.241,75	627.389	1.231,11	1.116.342	859
15/10/2024	1.242,55	1.231,11	1.242,55	1.231,11	458.806	1.242,55	602.582	861
14/10/2024	1.242,55	1.237,39	1.239,29	1.242,55	373.200	1.239,29	643.209	861
11/10/2024	1.243,25	1.236,83	1.236,83	1.239,29	327.473	1.236,68	698.758	859
10/10/2024	1.239,81	1.233,78	1.235,57	1.236,68	1.123.061	1.235,57	1.544.563	859
09/10/2024	1.247,43	1.231,54	1.241,79	1.235,57	618.540	1.241,79	1.667.412	859
08/10/2024	1.244,33	1.234,45	1.234,82	1.241,79	889.795	1.234,82	2.367.700	860
07/10/2024	1.236,90	1.234,07	1.235,47	1.234,82	478.058	1.233,90	1.134.032	861
04/10/2024	1.236,57	1.233,14	1.236,57	1.233,90	400.003	1.236,57	1.290.438	859
03/10/2024	1.236,57	1.230,19	1.230,19	1.236,57	330.915	1.230,19	1.098.790	859
02/10/2024	1.234,95	1.229,33	1.234,73	1.230,19	419.829	1.234,73	1.016.586	861
30/09/2024	1.234,73	1.218,53	1.222,24	1.234,73	328.369	1.222,24	1.173.520	859
27/09/2024	1.224,25	1.218,71	1.218,71	1.222,24	447.802	1.218,71	1.387.480	860
26/09/2024	1.227,92	1.218,71	1.225,60	1.218,71	357.943	1.225,60	920.397	859
25/09/2024	1.227,22	1.221,01	1.221,01	1.225,60	283.517	1.221,82	826.470	861
24/09/2024	1.226,18	1.221,82	1.224,53	1.221,82	353.966	1.225,19	1.109.275	859
23/09/2024	1.226,41	1.218,67	1.219,48	1.225,19	537.834	1.219,48	1.839.001	861
20/09/2024	1.224,99	1.219,48	1.224,99	1.219,48	348.987	1.224,99	863.706	861
19/09/2024	1.242,29	1.219,50	1.238,93	1.224,99	281.806	1.250,14	668.637	861
18/09/2024	1.253,38	1.250,14	1.253,04	1.250,14	167.110	1.253,04	459.269	858
17/09/2024	1.253,04	1.238,78	1.242,99	1.253,04	163.965	1.242,99	500.438	860
16/09/2024	1.244,82	1.235,72	1.236,14	1.242,99	306.802	1.236,14	489.855	859
13/09/2024	1.240,18	1.236,14	1.239,60	1.236,14	190.592	1.239,60	500.483	860
12/09/2024	1.241,14	1.236,53	1.241,14	1.239,60	209.617	1.241,14	725.354	860
11/09/2024	1.250,24	1.236,44	1.236,44	1.241,14	248.901	1.236,44	804.816	861
10/09/2024	1.238,87	1.236,28	1.236,30	1.236,44	265.127	1.236,30	553.873	861
09/09/2024	1.259,76	1.236,30	1.256,37	1.236,30	362.475	1.256,37	871.774	861
06/09/2024	1.257,10	1.256,29	1.257,10	1.256,37	279.491	1.257,10	600.360	859
05/09/2024	1.260,19	1.255,21	1.257,81	1.257,10	140.159	1.257,81	336.635	860
04/09/2024	1.260,31	1.249,75	1.260,31	1.257,81	410.770	1.260,31	895.843	861
03/09/2024	1.264,15	1.258,61	1.259,25	1.260,31	432.075	1.259,25	804.170	861
02/09/2024	1.260,04	1.249,89	1.251,61	1.259,25	463.389	1.251,20	634.032	861
30/08/2024	1.255,66	1.247,26	1.247,26	1.251,20	469.686	1.247,26	1.348.309	859
29/08/2024	1.254,77	1.247,26	1.249,64	1.247,26	298.657	1.249,64	790.189	859
28/08/2024	1.264,50	1.247,29	1.247,29	1.249,64	641.720	1.247,29	2.340.499	860
27/08/2024	1.260,58	1.246,51	1.260,25	1.247,29	432.287	1.260,76	320.647	861
26/08/2024	1.262,33	1.259,23	1.259,57	1.260,76	231.027	1.259,57	406.403	858
23/08/2024	1.266,30	1.254,37	1.264,31	1.259,57	622.162	1.264,31	1.691.970	859
22/08/2024	1.266,72	1.256,88	1.256,88	1.264,31	403.206	1.256,88	1.183.531	861
21/08/2024	1.259,70	1.253,41	1.254,08	1.256,88	644.382	1.255,64	1.465.605	861
20/08/2024	1.262,19	1.253,00	1.255,81	1.255,64	490.629	1.255,81	911.990	859
19/08/2024	1.259,17	1.253,78	1.253,78	1.255,81	406.022	1.253,78	646.443	861
16/08/2024	1.256,07	1.252,24	1.253,83	1.253,78	275.038	1.253,83	653.228	858
14/08/2024	1.254,63	1.248,95	1.254,16	1.253,83	159.570	1.254,16	345.368	860
13/08/2024	1.257,33	1.247,59	1.247,59	1.254,16	558.662	1.247,59	786.074	860
12/08/2024	1.253,96	1.247,59	1.252,34	1.247,59	271.868	1.252,34	298.513	861
09/08/2024	1.256,65	1.238,40	1.256,34	1.252,34	87.584	1.256,34	149.307	860
08/08/2024	1.265,77	1.256,22	1.259,28	1.256,34	241.166	1.259,28	449.274	860
07/08/2024	1.260,09	1.250,30	1.250,30	1.259,28	169.164	1.250,30	208.207	860
06/08/2024	1.251,81	1.221,15	1.237,83	1.250,30	287.754	1.236,51	336.116	859
05/08/2024	1.283,20	1.236,51	1.281,58	1.236,51	1.363.920	1.281,58	1.219.243	861
01/08/2024	1.290,34	1.273,76	1.273,76	1.288,63	551.113	1.273,60	906.154	859
31/07/2024	1.275,46	1.272,22	1.275,46	1.273,60	329.424	1.275,46	752.573	861
30/07/2024	1.278,85	1.271,17	1.278,85	1.275,46	340.678	1.278,85	636.668	861
29/07/2024	1.287,05	1.278,85	1.282,39	1.278,85	495.013	1.282,39	636.554	861
26/07/2024	1.284,02	1.273,58	1.273,58	1.282,39	200.103	1.273,58	245.977	861
25/07/2024	1.277,85	1.272,25	1.277,85	1.273,58	319.597	1.277,85	456.266	860
24/07/2024	1.280,48	1.272,85	1.272,85	1.277,85	547.320	1.272,85	1.072.753	860
23/07/2024	1.285,48	1.272,68	1.285,48	1.272,85	541.408	1.285,48	324.053	860
22/07/2024	1.285,48	1.274,62	1.274,62	1.285,48	541.829	1.274,62	300.473	859
19/07/2024	1.277,46	1.273,55	1.277,46	1.274,62	243.035	1.277,46	361.460	859
18/07/2024	1.291,77	1.276,58	1.291,77	1.277,46	305.739	1.291,94	318.095	860
17/07/2024	1.293,19	1.287,84	1.293,19	1.291,94	408.869	1.293,19	317.172	859
16/07/2024	1.294,00	1.288,59	1.289,91	1.293,19	285.060	1.289,91	233.993	860
15/07/2024	1.300,58	1.282,74	1.295,07	1.289,91	433.498	1.289,00	427.116	858
12/07/2024	1.293,49	1.273,09	1.273,97	1.289,00	329.726	1.273,97	511.002	859
11/07/2024	1.282,07	1.272,07	1.282,07	1.273,97	375.054	1.282,07	396.713	860
10/07/2024	1.285,38	1.280,14	1.282,11	1.282,07	201.980	1.278,98	225.182	860
09/07/2024	1.289,33	1.278,53	1.286,86	1.278,98	312.974	1.291,56	180.515	860
08/07/2024	1.297,28	1.289,54	1.297,28	1.291,56	475.626	1.298,09	322.574	858
05/07/2024	1.298,41	1.287,40	1.291,73	1.298,09	235.992	1.291,73	154.024	860
04/07/2024	1.300,13	1.289,20	1.292,34	1.291,73	323.212	1.292,34	273.205	860
03/07/2024	1.293,49	1.286,52	1.286,52	1.292,34	462.694	1.285,21	521.379	858
02/07/2024	1.293,56	1.285,21	1.293,56	1.285,21	389.113	1.293,56	288.910	859
01/07/2024	1.293,56	1.280,08	1.288,66	1.293,56	235.517	1.288,66	380.234	861
28/06/2024	1.296,71	1.283,95	1.291,87	1.288,66	363.457	1.291,87	523.719	860
27/06/2024	1.300,01	1.286,34	1.286,34	1.291,87	322.366	1.286,34	699.918	861
26/06/2024	1.291,29	1.282,97	1.287,65	1.286,34	300.243	1.287,65	439.584	860
25/06/2024	1.299,14	1.287,65	1.298,08	1.287,65	164.422	1.298,08	247.163	861
21/06/2024	1.298,08	1.272,53	1.273,42	1.298,08	309.839	1.273,42	488.001	860
20/06/2024	1.291,98	1.270,83	1.291,98	1.273,42	472.284	1.291,98	255.653	860
19/06/2024	1.296,94	1.289,18	1.289,18	1.291,98	214.845	1.288,36	274.571	860
18/06/2024	1.289,98	1.281,39	1.289,98	1.288,36	233.240	1.289,98	247.109	860
17/06/2024	1.299,48	1.289,98	1.295,01	1.289,98	113.289	1.295,01	190.000	860
14/06/2024	1.301,58	1.293,40	1.293,82	1.295,01	263.900	1.293,82	321.163	858
13/06/2024	1.293,82	1.287,45	1.289,80	1.293,82	254.215	1.289,80	471.429	860
12/06/2024	1.296,05	1.288,12	1.296,05	1.289,80	616.903	1.297,21	648.602	858
11/06/2024	1.304,83	1.297,05	1.304,83	1.297,21	654.063	1.304,97	1.204.566	858
10/06/2024	1.305,14	1.295,05	1.302,58	1.304,97	693.165	1.302,58	1.711.026	860
07/06/2024	1.316,18	1.296,22	1.314,55	1.302,58	608.466	1.319,20	901.153	859
06/06/2024	1.320,40	1.311,28	1.312,28	1.319,20	452.798	1.313,80	658.399	858
05/06/2024	1.322,60	1.308,89	1.322,60	1.313,80	490.750	1.322,26	446.924	860
04/06/2024	1.324,13	1.316,16	1.321,09	1.322,26	399.262	1.320,28	979.173	860
03/06/2024	1.321,10	1.313,43	1.314,80	1.320,28	6.873.701	1.314,80	17.142.903	860
31/05/2024	1.322,84	1.314,80	1.316,16	1.314,80	668.368	1.316,16	1.367.925	860
30/05/2024	1.321,68	1.296,37	1.300,44	1.316,16	398.268	1.301,26	322.188	860
29/05/2024	1.305,02	1.296,10	1.297,39	1.301,26	231.239	1.297,39	308.226	858
28/05/2024	1.299,08	1.285,52	1.290,40	1.297,39	275.875	1.290,40	185.452	860
27/05/2024	1.294,95	1.286,50	1.289,36	1.290,40	439.201	1.288,85	437.733	858
24/05/2024	1.288,85	1.283,60	1.285,06	1.288,85	761.209	1.285,06	1.274.327	858
23/05/2024	1.287,72	1.279,65	1.281,85	1.285,06	630.570	1.281,85	1.027.300	857
22/05/2024	1.284,58	1.273,66	1.273,66	1.281,85	533.708	1.271,89	1.294.923	860
21/05/2024	1.274,65	1.266,17	1.269,25	1.271,89	298.730	1.269,25	791.561	859
20/05/2024	1.275,68	1.267,38	1.273,97	1.269,25	438.274	1.273,97	874.875	859
17/05/2024	1.278,94	1.268,70	1.273,83	1.273,97	370.456	1.273,83	451.138	857
16/05/2024	1.273,83	1.266,83	1.266,83	1.273,83	663.993	1.263,57	1.086.840	860
15/05/2024	1.271,48	1.251,54	1.251,54	1.263,57	897.216	1.250,73	1.704.061	859
14/05/2024	1.252,00	1.217,38	1.222,47	1.250,73	635.881	1.222,47	1.143.146	857
13/05/2024	1.229,66	1.213,31	1.218,59	1.222,47	302.956	1.218,59	541.901	858
09/05/2024	1.198,90	1.194,22	1.198,11	1.195,00	376.178	1.198,11	408.267	860
08/05/2024	1.200,23	1.192,35	1.200,23	1.198,11	1.555.078	1.200,23	1.512.200	858
02/05/2024	1.206,10	1.200,11	1.206,10	1.200,23	336.422	1.206,10	979.172	858
30/04/2024	1.207,68	1.201,38	1.205,26	1.206,10	654.735	1.205,26	911.085	860
29/04/2024	1.206,31	1.193,76	1.194,57	1.205,26	482.546	1.194,57	630.607	859
26/04/2024	1.195,57	1.172,60	1.173,37	1.194,57	377.278	1.173,37	463.055	857
25/04/2024	1.182,82	1.172,14	1.179,43	1.173,37	772.993	1.179,43	745.920	860
24/04/2024	1.181,51	1.178,62	1.180,10	1.179,43	403.836	1.177,81	613.144	860
23/04/2024	1.187,99	1.176,31	1.179,37	1.177,81	387.979	1.179,37	807.772	860
19/04/2024	1.187,59	1.176,32	1.187,59	1.181,88	195.912	1.187,59	296.168	859
18/04/2024	1.193,22	1.177,78	1.177,78	1.187,59	281.958	1.177,78	411.295	860
17/04/2024	1.181,41	1.173,51	1.181,41	1.177,78	438.970	1.179,84	370.324	859
16/04/2024	1.183,85	1.173,46	1.173,73	1.179,84	479.237	1.173,73	595.261	829
15/04/2024	1.183,17	1.168,00	1.172,38	1.173,73	579.356	1.172,38	513.292	829
12/04/2024	1.186,05	1.170,48	1.182,82	1.172,38	862.593	1.182,82	932.292	829
11/04/2024	1.191,68	1.182,75	1.188,78	1.182,82	435.954	1.188,78	268.371	828
10/04/2024	1.191,72	1.184,80	1.191,36	1.188,78	624.821	1.187,55	664.560	827
09/04/2024	1.190,62	1.184,49	1.186,29	1.187,55	367.923	1.186,29	550.493	827
08/04/2024	1.190,29	1.184,75	1.189,37	1.186,29	2.183.903	1.187,74	714.952	827
05/04/2024	1.190,94	1.183,47	1.185,92	1.187,74	219.811	1.185,92	366.176	829
04/04/2024	1.187,15	1.185,38	1.186,39	1.185,92	234.232	1.186,39	308.444	828
03/04/2024	1.195,10	1.183,46	1.195,10	1.186,39	419.570	1.195,28	361.826	829
02/04/2024	1.198,83	1.194,27	1.198,83	1.195,28	252.629	1.198,83	542.782	829
28/03/2024	1.202,09	1.193,52	1.193,52	1.198,83	344.503	1.193,52	577.741	827
27/03/2024	1.196,50	1.193,52	1.195,03	1.193,52	471.030	1.195,03	377.429	829
26/03/2024	1.195,58	1.186,15	1.188,41	1.195,03	221.866	1.188,58	143.548	829
22/03/2024	1.191,74	1.185,39	1.188,34	1.188,58	6.417.972	1.188,34	5.613.981	829
21/03/2024	1.193,53	1.188,34	1.188,92	1.188,34	3.227.408	1.188,92	2.688.358	829
20/03/2024	1.194,36	1.188,92	1.193,93	1.188,92	550.027	1.193,93	826.873	829
19/03/2024	1.193,93	1.186,61	1.190,03	1.193,93	261.248	1.190,03	236.990	829
15/03/2024	1.193,85	1.187,97	1.191,25	1.190,03	182.488	1.191,25	154.290	829
14/03/2024	1.201,51	1.191,25	1.197,84	1.191,25	198.231	1.197,84	229.111	829
13/03/2024	1.200,96	1.188,81	1.190,72	1.197,84	308.042	1.190,72	136.528	827
12/03/2024	1.203,01	1.188,09	1.199,77	1.190,72	977.816	1.199,77	763.411	829
11/03/2024	1.217,02	1.199,77	1.214,66	1.199,77	1.355.336	1.212,11	637.253	858
08/03/2024	1.214,03	1.188,46	1.193,78	1.212,11	685.142	1.193,78	292.943	861
06/03/2024	1.204,66	1.193,37	1.193,46	1.196,32	1.865.436	1.193,46	579.352	827
05/03/2024	1.196,59	1.188,76	1.188,76	1.193,46	285.467	1.189,51	279.968	827
04/03/2024	1.192,68	1.184,72	1.188,30	1.189,51	313.867	1.188,30	495.280	829
01/03/2024	1.191,66	1.186,30	1.186,34	1.188,30	298.417	1.186,34	453.524	828
29/02/2024	1.186,41	1.174,35	1.174,35	1.186,34	790.055	1.173,60	1.035.455	827
28/02/2024	1.189,24	1.172,22	1.184,52	1.173,60	610.385	1.184,52	750.058	829
27/02/2024	1.187,90	1.182,82	1.182,82	1.184,52	538.269	1.182,82	919.341	826
26/02/2024	1.187,50	1.181,31	1.182,99	1.182,82	351.785	1.182,99	497.144	829
23/02/2024	1.184,70	1.182,18	1.184,70	1.182,99	528.677	1.184,70	330.586	829
22/02/2024	1.187,51	1.180,25	1.186,75	1.184,70	6.678.982	1.186,75	5.844.231	827
21/02/2024	1.186,75	1.183,01	1.184,00	1.186,75	386.432	1.184,00	581.551	828
20/02/2024	1.184,00	1.172,03	1.172,03	1.184,00	1.798.449	1.172,03	3.936.109	829
19/02/2024	1.179,80	1.168,67	1.168,67	1.172,03	339.912	1.170,28	563.299	828
16/02/2024	1.174,33	1.168,67	1.174,33	1.170,28	428.765	1.173,95	527.885	827
14/02/2024	1.170,60	1.166,07	1.168,16	1.167,11	433.687	1.167,14	503.120	829
13/02/2024	1.168,28	1.163,29	1.164,85	1.167,14	403.519	1.164,41	701.493	828
12/02/2024	1.175,92	1.162,76	1.174,20	1.164,41	503.511	1.173,45	1.177.920	828
09/02/2024	1.176,96	1.172,91	1.176,21	1.173,45	545.433	1.176,21	388.925	826
07/02/2024	1.187,59	1.170,17	1.173,92	1.172,54	388.193	1.173,92	470.445	829
06/02/2024	1.176,16	1.171,25	1.171,25	1.173,92	217.557	1.171,25	214.585	829
05/02/2024	1.176,23	1.170,45	1.174,15	1.171,25	1.383.254	1.174,15	691.000	828
02/02/2024	1.185,90	1.174,15	1.174,80	1.174,15	505.596	1.174,80	309.906	829
01/02/2024	1.176,26	1.171,46	1.175,82	1.174,80	530.283	1.175,82	422.677	829
31/01/2024	1.176,33	1.171,36	1.171,36	1.175,82	146.480	1.171,36	232.313	827
30/01/2024	1.172,12	1.164,69	1.167,44	1.171,36	210.640	1.167,44	160.149	827
29/01/2024	1.180,75	1.166,95	1.167,16	1.167,44	145.114	1.167,16	115.292	829
26/01/2024	1.177,23	1.165,37	1.176,73	1.167,16	461.925	1.176,73	253.700	827
25/01/2024	1.176,81	1.175,09	1.175,38	1.176,73	258.440	1.175,38	242.140	829
24/01/2024	1.177,56	1.170,10	1.170,25	1.175,38	255.246	1.170,25	233.709	828
23/01/2024	1.170,82	1.161,65	1.161,65	1.170,25	72.149	1.161,65	91.984	826
22/01/2024	1.169,72	1.161,65	1.169,72	1.161,65	280.801	1.169,72	170.688	828
19/01/2024	1.171,88	1.160,61	1.160,61	1.169,72	85.410	1.160,61	54.201	828
18/01/2024	1.160,89	1.157,15	1.157,22	1.160,61	1.032.147	1.157,22	838.249	828
16/01/2024	1.176,15	1.155,42	1.176,15	1.157,04	168.318	1.176,15	86.690	827
15/01/2024	1.178,78	1.173,04	1.173,04	1.176,15	249.931	1.173,04	343.810	829
12/01/2024	1.173,12	1.167,71	1.171,53	1.173,04	415.259	1.171,53	165.959	827
11/01/2024	1.177,49	1.171,53	1.177,49	1.171,53	236.055	1.177,49	206.873	828
10/01/2024	1.178,10	1.173,25	1.173,25	1.177,49	263.294	1.173,25	370.486	827
09/01/2024	1.173,45	1.171,56	1.171,88	1.173,25	246.540	1.171,88	196.319	829
08/01/2024	1.179,02	1.170,58	1.177,88	1.171,88	265.033	1.177,88	287.524	826
05/01/2024	1.182,71	1.177,88	1.178,19	1.177,88	367.879	1.178,19	295.124	827
04/01/2024	1.182,86	1.173,25	1.174,79	1.178,19	244.591	1.174,79	227.600	829
03/01/2024	1.180,15	1.172,04	1.180,15	1.174,79	6.104.287	1.180,15	385.695	828
02/01/2024	1.184,95	1.178,98	1.184,95	1.180,15	53.837	1.184,95	45.129	829

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

SPX	7420.56	0.7481%
DAX	24716.24	-0.7124%
SXXP	634.63	-0.7258%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.13472
EUR/CHF	0.92243
USD/ZAR	16.5851
Όλες οι Ισοτιμίες

BTC/USD	60394.6
Χρυσός	4007.58

Αγορές

Premium Services

Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΕΝΑΛΛΑΚΤ. ΑΓΟΡΑΣ ΧΑΚ

ΔΕΙΚΤΗΣ ΕΝΑΛΛΑΚΤ. ΑΓΟΡΑΣ ΧΑΚ

Αγορές

Real Time

Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΕΝΑΛΛΑΚΤ. ΑΓΟΡΑΣ ΧΑΚ

ΔΕΙΚΤΗΣ ΕΝΑΛΛΑΚΤ. ΑΓΟΡΑΣ ΧΑΚ

TV