Χρηματιστήριο \

Allwyn AG (ΚΟ)

ALWN

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τυχερά Παιχνίδια
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΤΑ FTSED ATHEX_ESG FTSE_CD
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ALWN

Allwyn AG (ΚΟ)

13.3600

0.0100 0.0749%

10/07/2026 , 17:25 Πρ. Κλείσιμο 13.3500

Χαμηλό Υψηλό

13,36 13,70

Χαμ. 52 εβδ. Υψ. 52 εβδ.

11,77 20,20

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
10/07/2026	13,70	13,36	13,41	13,36	416.220	13,35	5.613.869	2.335
08/07/2026	14,15	13,65	14,13	13,67	741.745	14,16	10.242.329	3.376
07/07/2026	14,35	14,10	14,30	14,16	416.993	14,18	5.933.719	2.602
06/07/2026	14,45	14,10	14,27	14,18	444.628	14,23	6.363.774	2.241
03/07/2026	14,34	14,20	14,22	14,23	338.683	14,10	4.830.760	2.141
01/07/2026	14,15	13,92	13,92	14,12	340.280	13,92	4.792.416	2.007
30/06/2026	14,09	13,92	13,96	13,92	396.682	13,84	5.553.556	1.943
29/06/2026	14,09	13,84	13,90	13,84	897.756	13,87	12.538.776	2.532
26/06/2026	13,89	13,63	13,72	13,87	482.852	13,72	6.675.395	1.934
25/06/2026	13,98	13,72	13,77	13,72	548.810	13,77	7.586.772	2.384
24/06/2026	13,92	13,73	13,73	13,77	434.653	13,73	6.012.562	1.617
23/06/2026	13,78	13,45	13,58	13,73	447.395	13,63	6.122.978	1.941
19/06/2026	14,00	13,72	13,80	13,80	1.019.971	13,89	14.091.682	2.441
18/06/2026	13,89	13,50	13,74	13,89	1.379.441	13,70	18.972.594	4.002
17/06/2026	14,03	13,70	13,90	13,70	415.220	13,94	5.751.034	2.091
16/06/2026	14,00	13,68	13,68	13,94	505.177	13,86	7.015.671	2.279
12/06/2026	14,20	13,91	14,06	13,93	522.248	13,85	7.335.675	2.653
10/06/2026	13,56	13,19	13,38	13,43	673.945	13,47	9.011.616	3.243
09/06/2026	13,47	13,12	13,15	13,47	506.979	13,02	6.750.270	2.474
08/06/2026	13,35	13,00	13,30	13,02	1.070.681	13,51	14.072.418	3.888
05/06/2026	13,68	13,35	13,42	13,51	526.646	13,38	7.144.367	2.253
04/06/2026	13,57	13,23	13,36	13,38	1.077.859	13,17	14.457.887	4.167
03/06/2026	13,35	12,81	12,90	13,17	757.707	12,94	10.001.802	3.374
02/06/2026	13,20	12,60	12,60	12,94	931.600	12,60	12.122.660	4.294
29/05/2026	12,60	12,22	12,35	12,60	2.104.243	12,26	26.396.386	2.733
28/05/2026	12,77	12,26	12,70	12,26	903.138	12,65	11.212.660	4.695
27/05/2026	12,99	12,60	12,78	12,65	613.822	12,68	7.816.286	2.886
26/05/2026	12,70	12,03	12,20	12,68	606.813	12,18	7.551.697	3.234
25/05/2026	12,18	12,00	12,10	12,18	440.176	11,90	5.320.343	2.163
22/05/2026	12,23	11,90	12,11	11,90	401.128	12,18	4.825.303	2.645
21/05/2026	12,22	11,80	11,97	12,18	739.597	11,78	8.926.444	3.232
20/05/2026	12,07	11,78	11,81	11,78	718.488	11,81	8.551.259	3.443
19/05/2026	11,86	11,66	11,75	11,81	520.944	11,77	6.124.263	2.546
18/05/2026	11,91	11,72	11,90	11,77	607.106	11,95	7.160.592	3.842
15/05/2026	12,18	11,85	12,15	11,95	702.532	12,14	8.418.080	4.150
14/05/2026	12,45	12,12	12,35	12,14	498.436	12,26	6.088.321	2.678
13/05/2026	12,30	12,10	12,10	12,26	666.610	12,05	8.118.216	3.532
12/05/2026	12,41	12,05	12,40	12,05	744.212	12,35	9.016.444	4.163
11/05/2026	12,44	12,16	12,32	12,35	919.167	12,32	11.313.464	3.137
08/05/2026	12,85	12,30	12,79	12,32	1.134.183	12,84	14.122.126	5.578
07/05/2026	13,44	12,84	13,44	12,84	1.278.421	13,26	16.577.864	5.298
06/05/2026	13,54	13,12	13,20	13,26	825.661	12,99	11.028.273	4.448
05/05/2026	13,16	12,85	12,85	12,99	666.800	12,79	8.698.492	3.529
30/04/2026	12,76	12,10	12,70	12,10	1.212.367	12,70	15.034.665	5.281
29/04/2026	13,08	12,66	13,01	12,70	703.293	13,01	8.963.162	4.441
28/04/2026	13,54	13,01	13,39	13,01	858.818	13,33	11.307.215	4.923
27/04/2026	13,91	13,33	13,42	13,33	559.875	13,22	7.614.661	3.243
24/04/2026	13,69	13,20	13,29	13,22	766.480	13,15	10.258.464	2.921
23/04/2026	13,40	13,10	13,35	13,15	858.172	13,17	11.343.302	3.463
22/04/2026	13,72	13,17	13,70	13,17	595.298	13,60	7.944.685	3.874
21/04/2026	13,79	13,57	13,62	13,60	571.012	13,62	7.797.990	3.103
20/04/2026	13,91	13,50	13,79	13,62	591.029	13,80	8.127.642	3.546
16/04/2026	14,05	13,71	13,97	13,81	929.073	13,77	12.870.546	4.261
15/04/2026	14,08	13,65	13,65	13,77	1.085.609	13,60	15.059.338	5.407
14/04/2026	14,90	13,60	14,82	13,60	1.464.624	14,40	20.490.663	8.482
09/04/2026	15,00	14,38	15,00	14,40	811.825	15,05	11.874.726	4.668
08/04/2026	15,48	15,01	15,26	15,05	1.028.141	15,15	15.570.590	4.156
07/04/2026	15,52	14,62	14,90	15,15	1.118.745	14,56	16.916.156	5.023
02/04/2026	14,86	14,05	14,20	14,56	1.358.466	14,20	19.764.297	5.440
01/04/2026	14,20	13,33	13,40	14,20	1.202.829	13,09	16.552.174	3.870
31/03/2026	13,63	13,09	13,45	13,09	906.781	13,30	11.954.749	3.474
30/03/2026	13,60	13,15	13,60	13,30	633.493	13,60	8.417.078	3.328
27/03/2026	13,96	13,60	13,90	13,60	562.450	13,91	7.696.629	2.352
26/03/2026	14,23	13,86	14,10	13,91	622.896	14,08	8.713.500	3.349
24/03/2026	14,66	14,05	14,58	14,08	463.235	14,48	6.606.907	2.282
23/03/2026	15,02	14,05	14,05	14,48	374.226	14,46	5.425.560	2.351
20/03/2026	14,46	14,13	14,40	14,46	1.543.470	14,16	22.269.346	2.255
19/03/2026	14,48	14,10	14,42	14,16	1.200.169	14,51	17.142.478	2.382
18/03/2026	14,79	14,32	14,40	14,51	1.319.978	14,18	19.236.981	2.996
17/03/2026	14,75	14,18	14,67	14,18	590.170	14,53	8.523.029	3.479
13/03/2026	14,88	14,51	14,56	14,80	278.478	14,73	4.094.295	2.304
12/03/2026	15,03	14,50	15,03	14,73	469.307	14,96	6.921.880	2.372
11/03/2026	15,11	14,70	14,90	14,96	420.343	14,92	6.274.704	2.683
10/03/2026	15,14	14,73	15,06	14,92	416.949	14,80	6.231.201	2.190
09/03/2026	14,80	14,10	14,50	14,80	628.496	14,52	9.080.779	3.378
06/03/2026	15,14	14,52	15,09	14,52	413.495	14,94	6.074.280	3.089
05/03/2026	15,19	14,60	14,95	14,94	837.471	14,94	12.485.019	4.338
04/03/2026	15,20	14,64	14,67	14,94	928.291	14,72	13.883.166	3.655
03/03/2026	15,18	14,54	15,10	14,72	819.832	15,18	12.129.560	4.729
02/03/2026	15,77	15,08	15,45	15,18	754.428	15,80	11.574.910	4.383
27/02/2026	16,19	15,61	16,05	15,80	1.704.692	16,05	27.038.858	3.020
26/02/2026	16,05	15,42	15,47	16,05	945.145	15,41	14.890.388	4.514
25/02/2026	15,92	15,21	15,72	15,41	816.159	15,59	12.611.342	4.477
24/02/2026	16,46	15,59	16,30	15,59	958.029	16,30	15.113.504	5.038
20/02/2026	16,44	16,04	16,10	16,30	389.993	16,10	6.345.389	2.059
19/02/2026	16,40	15,96	16,30	16,10	433.450	16,30	6.995.509	2.237
18/02/2026	16,30	15,92	16,00	16,30	451.306	15,90	7.251.721	3.064
17/02/2026	16,10	15,68	16,10	15,90	631.953	16,09	10.010.859	3.627
16/02/2026	16,80	16,03	16,70	16,09	823.392	16,61	13.326.274	4.230
13/02/2026	17,19	16,61	17,19	16,61	673.636	17,19	11.331.782	3.334
12/02/2026	17,45	17,10	17,26	17,19	310.297	17,26	5.344.147	1.768
11/02/2026	17,73	17,23	17,70	17,26	515.785	17,63	8.941.038	3.040
10/02/2026	17,63	17,05	17,05	17,63	556.660	17,05	9.686.407	2.428
09/02/2026	17,68	17,05	17,67	17,05	279.663	17,55	4.813.249	1.782
06/02/2026	17,76	17,15	17,75	17,55	613.567	17,75	10.709.508	4.016
05/02/2026	18,00	17,60	18,00	17,75	748.467	18,04	13.312.050	2.889
04/02/2026	18,04	17,57	17,86	18,04	984.483	17,67	17.571.575	4.760
03/02/2026	17,97	17,52	17,77	17,67	887.308	17,64	15.682.500	3.754
02/02/2026	17,68	16,99	17,00	17,64	1.105.311	17,00	19.358.216	5.015
30/01/2026	17,38	17,00	17,35	17,00	922.916	17,34	15.770.610	3.413
29/01/2026	17,62	17,02	17,05	17,34	932.809	17,06	16.181.310	3.649
28/01/2026	17,26	16,97	17,20	17,06	859.417	17,14	14.646.278	4.279
27/01/2026	17,74	17,06	17,70	17,14	1.096.828	17,70	18.972.180	4.353
26/01/2026	17,79	17,50	17,70	17,70	307.966	17,70	5.430.009	2.133
23/01/2026	17,95	17,55	17,94	17,70	488.202	17,88	8.634.522	2.102
22/01/2026	17,93	17,67	17,80	17,88	447.248	17,74	7.954.362	2.260
21/01/2026	17,93	17,66	17,77	17,74	719.580	17,76	12.770.754	3.303
20/01/2026	18,08	17,69	17,69	17,76	698.941	17,69	12.457.360	2.153
19/01/2026	17,98	17,66	17,85	17,69	615.853	17,87	10.945.157	2.058
16/01/2026	18,10	17,74	17,98	17,87	946.556	18,10	16.912.994	3.600
15/01/2026	18,22	17,98	18,18	18,10	295.683	18,16	5.342.634	1.652
14/01/2026	18,38	18,07	18,28	18,16	490.390	18,28	8.916.982	2.436
13/01/2026	18,56	18,27	18,44	18,28	555.718	18,35	10.193.183	2.316
12/01/2026	18,78	18,29	18,70	18,35	496.221	18,70	9.151.173	2.287
09/01/2026	18,70	18,20	18,37	18,70	702.100	18,40	13.002.244	2.984
08/01/2026	18,77	18,34	18,77	18,40	969.059	18,77	17.964.766	3.835
07/01/2026	18,87	18,54	18,86	18,77	1.120.445	18,88	21.002.606	5.454
05/01/2026	18,90	18,70	18,85	18,88	519.716	19,01	9.780.084	1.954
02/01/2026	19,03	18,81	18,96	19,01	1.364.892	19,10	25.933.549	1.939
31/12/2025	19,10	18,64	18,75	19,10	1.015.098	18,78	19.240.734	1.726
30/12/2025	18,84	18,50	18,60	18,78	955.932	18,58	17.887.532	1.955
29/12/2025	18,58	18,35	18,35	18,58	377.093	18,52	6.978.555	1.753
23/12/2025	18,55	18,21	18,50	18,52	327.796	18,52	6.058.476	1.002
22/12/2025	18,52	18,39	18,44	18,52	575.708	18,44	10.632.599	2.071
19/12/2025	18,44	18,23	18,34	18,44	1.484.696	18,34	27.322.390	1.658
18/12/2025	18,34	17,98	18,00	18,34	1.009.203	18,00	18.348.062	3.650
17/12/2025	18,61	18,00	18,60	18,00	728.339	18,39	13.213.395	3.286
16/12/2025	18,59	18,25	18,59	18,39	409.969	18,59	7.547.544	2.405
15/12/2025	18,59	18,40	18,40	18,59	522.428	18,50	9.675.967	2.142
12/12/2025	18,53	18,31	18,50	18,50	480.568	18,45	8.859.215	1.715
11/12/2025	18,58	18,35	18,50	18,45	635.629	18,50	11.722.241	2.524
10/12/2025	18,53	17,94	18,34	18,50	638.925	18,50	11.755.596	2.970
09/12/2025	18,57	18,26	18,40	18,50	799.857	18,35	14.771.708	4.028
08/12/2025	18,65	18,20	18,60	18,35	628.180	18,58	11.544.784	3.158
05/12/2025	18,65	18,20	18,26	18,58	898.706	18,20	16.639.167	3.252
04/12/2025	18,22	17,94	18,14	18,20	970.559	17,92	17.589.556	2.803
03/12/2025	18,11	17,87	18,00	17,92	665.265	18,02	11.980.778	2.877
02/12/2025	18,17	17,86	17,90	18,02	632.806	17,86	11.389.492	2.219
01/12/2025	17,86	17,62	17,74	17,86	526.625	17,62	9.356.998	1.335
28/11/2025	17,82	17,54	17,75	17,62	224.334	17,70	3.951.341	1.015
26/11/2025	17,80	17,45	17,55	17,61	700.308	17,45	12.338.673	2.134
25/11/2025	17,52	17,30	17,30	17,45	489.507	17,28	8.535.172	1.879
24/11/2025	17,46	17,24	17,28	17,28	2.019.805	17,20	34.913.829	1.998
21/11/2025	17,25	16,96	17,06	17,20	580.499	17,20	9.937.582	1.654
20/11/2025	17,38	17,02	17,37	17,20	576.953	17,20	9.911.217	2.428
19/11/2025	17,20	16,90	17,09	17,20	698.316	17,10	11.914.760	3.057
18/11/2025	17,17	17,02	17,15	17,10	668.908	17,25	11.446.843	2.408
17/11/2025	17,41	17,14	17,40	17,25	405.223	17,34	6.983.275	2.044
14/11/2025	17,50	17,18	17,44	17,34	810.298	17,50	14.034.747	4.337
13/11/2025	17,80	17,50	17,77	17,50	483.536	17,77	8.513.973	2.004
12/11/2025	17,77	17,52	17,58	17,77	474.337	17,52	8.394.036	1.807
11/11/2025	17,52	17,29	17,37	17,52	497.574	17,25	8.653.400	1.847
10/11/2025	17,37	17,17	17,25	17,25	802.508	17,24	13.826.328	2.334
07/11/2025	17,44	17,14	17,33	17,24	540.134	17,33	9.318.098	2.453
06/11/2025	17,68	17,21	17,50	17,33	676.673	17,52	11.751.720	2.747
05/11/2025	17,70	17,12	17,50	17,52	1.244.209	17,61	21.736.940	3.222
04/11/2025	17,75	17,45	17,67	17,61	741.744	17,67	13.043.337	2.613
03/11/2025	17,80	17,56	17,62	17,67	610.684	17,95	10.792.502	2.720
31/10/2025	18,35	17,95	18,11	17,95	816.031	18,11	14.725.401	2.382
30/10/2025	18,56	18,11	18,46	18,11	573.135	18,46	10.480.039	2.239
29/10/2025	18,62	18,41	18,50	18,46	366.877	18,40	6.782.784	1.982
27/10/2025	18,57	18,31	18,44	18,40	302.060	18,30	5.561.009	1.398
24/10/2025	18,41	18,20	18,30	18,30	266.994	18,20	4.887.284	1.362
23/10/2025	18,56	18,12	18,55	18,20	466.715	18,42	8.514.915	2.136
22/10/2025	18,71	18,22	18,50	18,42	870.672	18,14	16.018.373	2.279
21/10/2025	18,40	18,03	18,03	18,14	1.042.901	18,06	18.917.950	3.128
20/10/2025	18,22	17,95	17,97	18,06	747.532	17,97	13.504.355	2.295
17/10/2025	18,03	17,33	17,55	17,97	2.431.009	17,68	42.971.019	6.256
16/10/2025	18,68	17,67	18,60	17,68	2.249.321	18,60	40.324.081	10.304
15/10/2025	19,09	18,60	18,90	18,60	1.207.015	18,66	22.695.192	5.035
14/10/2025	19,96	18,66	19,96	18,66	4.014.509	20,06	77.017.799	11.476
13/10/2025	20,92	20,06	20,36	20,06	1.310.539	20,12	26.829.485	6.772
10/10/2025	20,22	19,96	20,02	20,12	247.930	20,02	4.981.014	1.745
09/10/2025	20,16	19,84	20,00	20,02	328.881	19,94	6.576.410	1.862
08/10/2025	20,22	19,93	20,04	19,94	206.709	20,12	4.127.528	1.503
07/10/2025	20,24	19,80	19,80	20,12	221.655	19,90	4.435.447	1.964
06/10/2025	20,12	19,90	20,04	19,90	141.100	20,10	2.814.457	932
03/10/2025	20,30	20,04	20,30	20,10	388.606	20,24	7.827.548	2.866
01/10/2025	19,97	19,58	19,90	19,70	860.424	19,87	16.983.407	2.485
30/09/2025	20,00	19,86	19,97	19,87	796.595	19,95	15.849.120	2.147
29/09/2025	20,00	19,82	19,82	19,95	213.949	19,87	4.265.037	1.111
26/09/2025	20,06	19,65	20,06	19,87	416.489	20,06	8.275.546	3.275
25/09/2025	20,20	19,88	20,20	20,06	360.448	20,20	7.211.388	2.125
24/09/2025	20,22	20,06	20,20	20,20	164.863	20,20	3.323.582	1.236
23/09/2025	20,20	19,85	19,92	20,20	323.979	19,92	6.518.910	1.911
22/09/2025	20,06	19,78	20,04	19,92	253.071	20,16	5.035.412	1.329
19/09/2025	20,16	19,85	19,88	20,16	1.089.079	19,80	21.879.226	2.764
18/09/2025	19,80	19,48	19,48	19,80	415.042	19,48	8.178.365	2.298
17/09/2025	19,69	19,46	19,65	19,48	239.813	19,67	4.684.498	2.092
16/09/2025	19,74	19,48	19,59	19,67	348.936	19,55	6.852.737	2.311
15/09/2025	19,55	19,34	19,44	19,55	223.658	19,34	4.358.005	1.725
12/09/2025	19,43	19,21	19,21	19,34	175.548	19,21	3.394.940	1.535
11/09/2025	19,34	19,06	19,15	19,21	333.496	19,06	6.396.655	2.009
10/09/2025	19,14	18,90	18,90	19,06	434.046	18,90	8.274.500	1.287
09/09/2025	19,05	18,87	19,05	18,90	420.541	18,87	7.952.392	2.720
08/09/2025	19,09	18,82	18,99	18,87	344.407	18,77	6.516.265	2.554
05/09/2025	19,33	18,77	19,30	18,77	500.723	19,24	9.479.248	3.085
04/09/2025	19,36	18,94	19,36	19,24	415.452	19,22	7.934.311	3.359
03/09/2025	19,56	19,13	19,15	19,22	311.766	19,09	6.022.432	1.468
02/09/2025	19,40	19,05	19,36	19,09	316.484	19,36	6.068.387	1.870
01/09/2025	19,45	19,20	19,45	19,36	98.747	19,17	1.906.969	853
29/08/2025	19,40	19,17	19,30	19,17	357.309	19,27	6.862.605	1.360
28/08/2025	19,44	19,10	19,21	19,27	494.768	19,21	9.510.579	2.929
27/08/2025	19,50	19,19	19,30	19,21	304.052	19,15	5.874.499	1.989
26/08/2025	19,50	19,14	19,40	19,15	888.717	19,30	17.049.349	2.510
25/08/2025	19,71	19,30	19,71	19,30	321.998	19,75	6.266.290	2.524
22/08/2025	19,88	19,59	19,78	19,75	271.703	19,71	5.373.205	1.445
21/08/2025	20,08	19,70	20,08	19,71	147.207	19,99	2.914.830	1.097
20/08/2025	20,00	19,46	19,63	19,99	314.464	19,42	6.228.723	1.772
19/08/2025	19,76	19,42	19,58	19,42	353.386	19,58	6.894.697	2.155
18/08/2025	19,91	19,50	19,81	19,58	203.784	19,81	4.002.641	2.055
14/08/2025	20,20	19,81	20,10	19,81	276.764	20,10	5.521.474	1.738
13/08/2025	20,30	20,02	20,02	20,10	273.728	20,02	5.520.503	1.343
12/08/2025	20,34	19,81	20,00	20,02	347.684	20,00	6.998.175	2.005
11/08/2025	20,00	19,76	19,85	20,00	200.061	19,85	3.983.021	1.445
08/08/2025	19,99	19,80	19,90	19,85	124.992	19,90	2.484.424	982
06/08/2025	20,00	19,68	19,72	20,00	323.147	19,99	6.434.459	1.672
05/08/2025	19,99	19,44	19,66	19,99	320.111	19,50	6.347.379	1.453
04/08/2025	19,50	19,23	19,37	19,50	221.626	19,37	4.303.761	1.461
01/08/2025	19,56	19,02	19,30	19,37	271.489	19,66	5.239.742	1.988
31/07/2025	19,66	19,14	19,18	19,66	397.697	19,15	7.740.140	2.513
30/07/2025	19,22	18,90	19,00	19,15	314.423	18,96	6.008.519	1.255
29/07/2025	19,02	18,84	18,96	18,96	214.742	18,78	4.071.691	1.243
28/07/2025	19,15	18,78	19,02	18,78	543.275	18,84	10.255.946	1.439
25/07/2025	19,15	18,84	19,15	18,84	209.098	19,10	3.960.912	1.176
24/07/2025	19,26	18,96	19,20	19,10	285.155	19,17	5.447.917	1.551
23/07/2025	19,20	18,91	18,94	19,17	325.849	18,80	6.236.425	1.856
22/07/2025	19,08	18,80	19,00	18,80	525.442	19,02	9.923.017	2.247
21/07/2025	19,35	19,02	19,20	19,02	329.383	19,20	6.290.916	2.003
18/07/2025	19,49	19,10	19,39	19,20	301.234	19,32	5.792.501	2.021
17/07/2025	19,58	19,32	19,50	19,32	465.940	19,32	9.037.151	2.373
16/07/2025	19,61	19,27	19,49	19,32	339.457	19,50	6.576.726	1.605
15/07/2025	19,84	19,46	19,80	19,50	348.101	19,80	6.808.707	2.681
14/07/2025	19,84	19,45	19,45	19,80	322.312	19,69	6.371.377	1.209
11/07/2025	19,80	19,57	19,70	19,69	167.139	19,67	3.288.222	1.070
10/07/2025	19,78	19,50	19,50	19,67	483.893	19,49	9.520.302	1.408
09/07/2025	19,79	19,42	19,61	19,49	470.084	19,61	9.166.200	1.949
08/07/2025	19,88	19,59	19,68	19,61	266.365	19,81	5.254.692	1.814
07/07/2025	19,81	19,52	19,66	19,81	123.873	19,66	2.443.100	925
04/07/2025	19,76	19,59	19,59	19,66	147.773	19,59	2.909.265	948
03/07/2025	19,80	19,49	19,70	19,59	191.042	19,88	3.747.699	1.408
02/07/2025	19,88	19,44	19,50	19,88	157.308	19,49	3.107.245	1.211
01/07/2025	19,50	19,25	19,25	19,49	155.950	19,25	3.034.699	1.002
30/06/2025	19,58	19,15	19,50	19,25	314.705	19,48	6.072.318	1.200
27/06/2025	19,51	19,33	19,50	19,48	153.069	19,45	2.977.016	1.024
26/06/2025	19,51	19,25	19,37	19,45	266.200	19,50	5.164.434	1.911
25/06/2025	19,50	19,05	19,30	19,50	234.665	19,18	4.547.428	1.309
24/06/2025	19,41	18,92	19,41	19,18	419.330	18,94	8.015.250	3.040
23/06/2025	18,95	18,49	18,55	18,94	125.598	18,73	2.360.258	996
20/06/2025	18,89	18,59	18,59	18,73	782.145	18,59	14.658.839	1.717
19/06/2025	18,91	18,31	18,70	18,59	258.197	18,80	4.801.926	1.671
18/06/2025	19,17	18,63	19,17	18,80	235.072	18,98	4.411.013	1.648
17/06/2025	19,10	18,97	19,02	18,98	252.896	19,21	4.806.024	1.467
16/06/2025	19,30	19,00	19,14	19,21	383.363	19,14	7.349.824	2.213
13/06/2025	19,41	18,99	19,34	19,14	487.302	19,81	9.337.378	3.379
12/06/2025	19,91	19,39	19,91	19,81	314.899	19,91	6.188.193	1.612
11/06/2025	19,91	19,38	19,45	19,91	305.867	19,50	6.035.219	1.521
10/06/2025	19,50	18,94	19,00	19,50	729.569	18,90	14.040.391	4.160
06/06/2025	18,94	18,76	18,94	18,90	297.654	18,82	5.615.778	1.830
05/06/2025	19,00	18,72	19,00	18,82	351.395	18,96	6.626.713	1.989
04/06/2025	19,01	18,66	19,00	18,96	625.045	19,00	11.804.207	3.579
03/06/2025	19,10	18,80	18,80	19,00	260.376	18,94	4.939.612	1.441
02/06/2025	19,17	18,81	18,90	18,94	394.803	18,94	7.481.386	2.490
30/05/2025	19,79	18,94	19,73	18,94	2.697.853	19,73	51.323.590	6.100
29/05/2025	20,42	19,73	20,42	19,73	351.730	20,42	7.012.749	2.461
28/05/2025	20,48	20,18	20,36	20,42	488.714	20,20	9.958.895	2.725
27/05/2025	20,32	19,93	20,10	20,20	253.695	20,30	5.118.624	1.459
26/05/2025	20,48	20,02	20,48	20,30	339.714	20,10	6.888.512	1.697
23/05/2025	20,44	19,57	20,30	20,10	358.127	20,30	7.171.949	2.478
22/05/2025	20,50	20,30	20,50	20,30	421.482	20,66	8.596.484	2.263
21/05/2025	20,66	20,12	20,30	20,66	314.764	20,40	6.432.164	2.058
20/05/2025	20,46	19,96	20,00	20,40	302.236	20,06	6.144.838	1.641
19/05/2025	20,20	19,89	19,97	20,06	329.319	20,12	6.590.448	2.186
16/05/2025	20,28	19,89	20,20	20,12	378.830	20,20	7.607.356	1.884
15/05/2025	20,34	20,10	20,20	20,20	580.736	20,20	11.729.501	1.426
14/05/2025	20,42	20,04	20,10	20,20	762.589	20,10	15.381.755	3.400
13/05/2025	20,18	19,46	19,46	20,10	813.108	19,56	16.212.622	2.698
12/05/2025	19,94	19,51	19,75	19,56	911.357	19,74	18.003.095	2.039
09/05/2025	19,80	19,38	19,49	19,74	311.503	19,40	6.134.313	1.446
08/05/2025	19,59	19,20	19,39	19,40	623.045	19,20	12.113.026	2.452
07/05/2025	19,26	19,03	19,20	19,20	457.899	20,00	8.785.804	1.992
06/05/2025	20,16	19,88	19,88	20,00	587.539	20,00	11.754.609	1.982
05/05/2025	20,28	19,94	20,24	20,00	499.008	20,24	9.998.365	2.731
02/05/2025	20,24	19,67	19,80	20,24	558.597	19,57	11.163.895	2.507
30/04/2025	19,66	19,28	19,60	19,57	501.395	19,53	9.800.640	2.444
29/04/2025	19,53	18,96	19,00	19,53	700.831	19,06	13.498.270	2.188
28/04/2025	19,06	18,75	18,99	19,06	528.189	18,99	9.989.320	1.792
25/04/2025	19,02	18,60	18,95	18,99	981.406	18,95	18.573.789	1.730
24/04/2025	19,00	18,70	18,80	18,95	1.399.174	18,86	26.311.477	1.400
23/04/2025	18,97	18,74	18,74	18,86	219.182	18,74	4.136.663	1.130
22/04/2025	19,13	18,66	18,71	18,74	620.980	18,71	11.711.082	2.769
17/04/2025	18,90	18,59	18,80	18,71	313.417	18,93	5.878.083	1.495
16/04/2025	18,93	18,60	18,70	18,93	347.952	18,91	6.549.580	1.868
15/04/2025	18,94	18,60	18,65	18,91	300.694	18,78	5.673.138	1.411
14/04/2025	18,78	18,27	18,58	18,78	441.158	18,41	8.197.469	2.312
11/04/2025	18,48	17,86	18,36	18,41	752.416	18,30	13.788.806	4.260
10/04/2025	18,42	18,00	18,40	18,30	855.906	17,77	15.572.806	4.441
09/04/2025	17,80	17,10	17,15	17,77	650.341	17,68	11.276.665	3.389
08/04/2025	17,89	16,79	16,99	17,68	749.856	16,50	13.125.854	3.921
07/04/2025	17,00	16,11	16,26	16,50	969.972	17,38	16.057.844	4.526
04/04/2025	18,33	17,04	18,33	17,38	972.278	18,30	17.159.447	4.504
03/04/2025	18,52	18,24	18,40	18,30	374.630	18,68	6.863.547	1.962
02/04/2025	18,73	18,36	18,58	18,68	298.773	18,58	5.547.043	1.480
01/04/2025	18,58	18,23	18,23	18,58	185.784	18,33	3.437.699	1.115
31/03/2025	18,70	18,15	18,56	18,33	565.027	18,77	10.370.582	2.779
28/03/2025	18,81	18,55	18,55	18,77	287.543	18,76	5.387.133	1.444
27/03/2025	18,76	18,30	18,50	18,76	352.796	18,50	6.560.695	1.979
26/03/2025	18,80	18,33	18,60	18,50	886.509	18,40	16.479.985	4.237
24/03/2025	18,48	18,03	18,16	18,40	439.093	18,24	8.064.206	2.128
21/03/2025	18,24	17,60	17,60	18,24	1.370.758	17,60	24.781.765	3.633
20/03/2025	17,60	17,22	17,29	17,60	500.562	17,14	8.732.883	2.613
19/03/2025	17,55	17,14	17,51	17,14	439.884	17,50	7.615.974	2.091
17/03/2025	17,55	17,34	17,36	17,47	105.011	17,50	1.834.536	786
14/03/2025	17,50	17,19	17,32	17,50	290.543	17,32	5.044.604	1.426
13/03/2025	17,40	17,03	17,21	17,32	322.795	17,31	5.576.933	1.466
12/03/2025	17,31	16,90	16,90	17,31	205.996	16,90	3.543.345	1.174
11/03/2025	17,10	16,86	16,99	16,90	149.345	17,07	2.532.831	1.097
10/03/2025	17,09	16,80	17,09	17,07	255.499	17,09	4.332.743	1.616
07/03/2025	17,14	16,91	17,08	17,09	127.212	17,03	2.166.222	991
06/03/2025	17,16	16,90	17,03	17,03	127.769	17,03	2.172.257	1.210
05/03/2025	17,22	16,93	17,08	17,03	322.660	17,10	5.521.952	1.675
04/03/2025	17,19	16,73	17,10	17,10	309.391	17,10	5.266.388	2.585
28/02/2025	17,10	16,92	17,08	17,10	679.012	17,08	11.598.988	1.105
27/02/2025	17,08	16,82	16,91	17,08	309.858	17,00	5.266.931	1.568
26/02/2025	17,00	16,62	16,62	17,00	266.526	16,62	4.499.399	1.882
25/02/2025	17,07	16,62	16,87	16,62	393.263	16,87	6.599.284	2.319
24/02/2025	17,22	16,84	17,22	16,87	543.747	17,14	9.214.283	1.634
21/02/2025	17,35	17,07	17,30	17,14	255.906	17,39	4.406.151	1.504
20/02/2025	17,39	16,87	17,04	17,39	352.784	16,95	6.079.148	1.672
19/02/2025	17,06	16,94	17,06	16,95	176.305	17,02	2.994.182	1.383
18/02/2025	17,08	16,85	17,00	17,02	208.053	17,02	3.533.919	1.190
17/02/2025	17,09	16,79	16,85	17,02	170.008	16,85	2.885.573	1.375
14/02/2025	17,00	16,85	17,00	16,85	306.014	17,05	5.172.472	1.972
13/02/2025	17,05	16,85	16,92	17,05	545.320	16,93	9.245.178	2.155
12/02/2025	16,93	16,75	16,80	16,93	389.763	16,77	6.570.279	1.739
11/02/2025	16,81	16,65	16,77	16,77	356.743	16,77	5.973.484	1.764
07/02/2025	16,88	16,51	16,79	16,88	203.397	16,79	3.414.386	1.009
06/02/2025	16,79	16,44	16,52	16,79	321.043	16,40	5.341.888	1.337
05/02/2025	16,60	16,31	16,60	16,40	301.953	16,62	4.956.764	1.640
04/02/2025	16,62	16,37	16,42	16,62	176.799	16,38	2.920.481	1.141
03/02/2025	16,49	16,22	16,36	16,38	339.832	16,56	5.551.540	1.709
31/01/2025	16,74	16,55	16,59	16,56	261.923	16,53	4.356.388	1.059
30/01/2025	16,85	16,53	16,80	16,53	299.001	16,80	4.966.594	1.252
29/01/2025	16,86	16,34	16,68	16,80	350.153	16,67	5.853.242	1.778
28/01/2025	16,80	16,24	16,45	16,67	392.659	16,45	6.539.635	1.774
27/01/2025	16,46	16,23	16,46	16,45	107.812	16,45	1.763.289	702
24/01/2025	16,45	16,11	16,23	16,45	304.029	16,18	4.976.904	2.039
23/01/2025	16,23	16,08	16,08	16,18	338.649	16,15	5.474.956	1.375
22/01/2025	16,17	16,01	16,08	16,15	317.734	15,98	5.118.259	1.551
21/01/2025	16,15	15,97	16,15	15,98	278.489	16,15	4.466.324	1.218
20/01/2025	16,15	16,01	16,10	16,15	158.943	16,07	2.559.160	922
17/01/2025	16,07	15,77	15,98	16,07	401.716	15,92	6.406.489	1.628
16/01/2025	16,15	15,87	16,00	15,92	261.864	16,00	4.183.175	1.084
15/01/2025	16,00	15,83	15,94	16,00	281.244	15,94	4.483.687	1.330
14/01/2025	15,94	15,60	15,60	15,94	223.021	15,60	3.533.325	1.291
13/01/2025	15,75	15,56	15,70	15,60	262.309	15,56	4.099.320	1.210
10/01/2025	15,85	15,56	15,70	15,56	404.056	15,70	6.325.447	882
09/01/2025	15,92	15,70	15,84	15,70	287.795	15,80	4.538.085	1.230
08/01/2025	15,99	15,80	15,92	15,80	355.245	15,99	5.636.774	1.235
07/01/2025	15,99	15,74	15,74	15,99	353.277	15,74	5.624.808	2.086
03/01/2025	15,87	15,66	15,72	15,74	104.051	15,78	1.642.435	909
02/01/2025	15,84	15,63	15,70	15,78	128.701	15,70	2.022.743	975
30/12/2024	15,73	15,57	15,66	15,60	190.121	15,66	2.974.167	1.030
27/12/2024	15,71	15,34	15,42	15,66	167.142	15,50	2.605.906	1.235
23/12/2024	15,78	15,50	15,78	15,50	166.794	15,69	2.597.419	979
20/12/2024	15,76	15,53	15,70	15,69	376.545	15,73	5.896.245	1.367
19/12/2024	15,73	15,42	15,58	15,73	196.584	15,74	3.072.044	1.140
18/12/2024	15,74	15,40	15,40	15,74	146.793	15,40	2.293.424	1.036
17/12/2024	15,86	15,40	15,78	15,40	521.483	15,78	8.094.505	2.830
16/12/2024	15,96	15,78	15,90	15,78	169.628	16,00	2.687.096	805
13/12/2024	16,04	15,86	16,02	16,00	187.125	16,02	2.983.060	1.119
12/12/2024	16,02	15,83	15,90	16,02	353.853	15,91	5.642.117	1.542
11/12/2024	15,92	15,72	15,92	15,91	146.229	15,92	2.318.303	1.042
10/12/2024	15,98	15,82	15,90	15,92	168.209	15,94	2.676.642	956
09/12/2024	15,96	15,76	15,77	15,94	204.898	15,89	3.258.825	1.117
06/12/2024	15,89	15,58	15,73	15,89	257.322	15,80	4.044.991	1.239
05/12/2024	15,80	15,40	15,42	15,80	344.881	15,48	5.383.282	1.293
04/12/2024	15,53	15,27	15,34	15,48	318.212	15,31	4.914.526	1.516
03/12/2024	15,58	15,15	15,51	15,31	550.033	15,51	8.424.982	3.437
02/12/2024	15,78	15,50	15,64	15,51	257.295	15,51	4.008.503	1.525
29/11/2024	15,68	15,51	15,56	15,51	264.573	15,66	4.111.092	1.046
28/11/2024	15,80	15,55	15,72	15,66	125.269	15,79	1.960.578	971
27/11/2024	15,81	15,57	15,72	15,79	173.870	15,78	2.733.768	1.097
26/11/2024	15,80	15,50	15,70	15,78	127.497	15,56	2.003.596	833
25/11/2024	15,83	15,56	15,80	15,56	1.254.400	15,80	19.555.405	1.482
22/11/2024	15,80	15,35	15,41	15,80	477.264	15,30	7.454.355	2.182
21/11/2024	15,44	15,05	15,20	15,30	383.024	15,03	5.859.006	2.016
20/11/2024	15,19	14,85	14,85	15,03	572.226	14,85	8.611.131	1.870
19/11/2024	15,07	14,67	15,07	14,85	395.592	14,98	5.866.827	2.024
18/11/2024	15,14	14,91	15,14	14,98	214.428	15,14	3.210.675	1.237
15/11/2024	15,14	14,92	15,00	15,14	348.807	15,09	5.234.900	1.501
14/11/2024	15,31	14,98	15,07	15,09	641.004	15,00	9.655.243	1.919
13/11/2024	15,15	14,97	15,10	15,00	532.193	15,10	7.997.317	1.503
12/11/2024	15,15	15,07	15,10	15,10	656.055	15,13	9.916.445	1.982
11/11/2024	15,24	15,06	15,06	15,13	430.451	15,06	6.524.729	1.701
08/11/2024	15,11	15,00	15,10	15,06	206.393	15,10	3.108.428	983
07/11/2024	15,20	15,02	15,10	15,10	589.818	15,10	8.903.217	1.218
06/11/2024	15,39	15,10	15,34	15,10	247.893	15,28	3.763.721	1.299
05/11/2024	15,31	15,10	15,25	15,28	251.107	15,25	3.826.467	1.234
04/11/2024	15,35	15,19	15,35	15,25	270.603	15,69	4.129.374	1.488
01/11/2024	15,81	15,68	15,75	15,69	380.562	15,68	5.987.206	1.407
31/10/2024	15,84	15,60	15,60	15,68	457.053	15,52	7.183.516	1.382
30/10/2024	15,83	15,52	15,78	15,52	290.373	15,78	4.545.044	1.574
29/10/2024	15,90	15,67	15,88	15,78	387.306	15,67	6.103.001	1.955
25/10/2024	15,85	15,60	15,77	15,67	575.327	15,73	9.018.787	1.817
24/10/2024	15,87	15,72	15,76	15,73	291.298	15,76	4.590.792	1.410
23/10/2024	15,95	15,76	15,92	15,76	305.190	15,83	4.831.477	1.462
22/10/2024	16,03	15,81	16,00	15,83	497.909	16,00	7.904.185	2.002
21/10/2024	16,08	15,91	16,00	16,00	348.166	15,95	5.571.656	1.241
18/10/2024	16,02	15,84	15,92	15,95	147.191	15,84	2.351.757	791
17/10/2024	16,04	15,84	15,91	15,84	158.817	15,98	2.529.056	1.058
16/10/2024	15,98	15,78	15,78	15,98	106.959	15,75	1.702.114	648
15/10/2024	15,84	15,64	15,73	15,75	393.936	15,73	6.194.185	1.743
14/10/2024	15,89	15,73	15,85	15,73	166.644	15,78	2.634.290	663
11/10/2024	15,90	15,78	15,88	15,78	188.235	15,81	2.981.151	889
10/10/2024	15,97	15,81	15,92	15,81	217.385	15,90	3.448.292	963
09/10/2024	15,99	15,82	15,82	15,90	266.505	15,82	4.244.587	1.000
08/10/2024	15,99	15,82	15,95	15,82	257.623	15,97	4.094.677	1.196
07/10/2024	16,08	15,95	16,06	15,97	186.381	16,06	2.978.351	846
04/10/2024	16,06	15,71	15,71	16,06	343.633	15,71	5.479.527	1.332
03/10/2024	15,79	15,64	15,68	15,71	351.488	15,68	5.521.168	1.814
02/10/2024	15,89	15,62	15,87	15,68	461.218	15,91	7.272.513	1.910
01/10/2024	16,09	15,91	15,96	15,91	336.240	15,96	5.370.022	1.089
30/09/2024	16,10	15,93	16,00	15,96	608.556	15,98	9.734.261	1.595
27/09/2024	16,10	15,93	16,00	15,98	485.654	16,00	7.774.070	1.350
26/09/2024	16,10	15,92	15,92	16,00	383.929	15,96	6.145.682	1.747
25/09/2024	16,06	15,89	15,93	15,96	394.809	15,93	6.301.454	1.387
24/09/2024	16,05	15,89	15,89	15,93	290.951	15,87	4.646.191	1.363
23/09/2024	15,94	15,83	15,87	15,87	372.307	15,87	5.915.483	1.092
20/09/2024	16,00	15,80	15,80	15,87	408.582	15,82	6.497.150	1.086
19/09/2024	15,95	15,81	15,90	15,82	308.990	15,90	4.894.906	1.511
18/09/2024	15,99	15,84	15,91	15,90	168.061	15,85	2.676.698	1.060
17/09/2024	15,95	15,81	15,94	15,85	269.473	15,95	4.275.241	1.302
16/09/2024	16,02	15,80	16,00	15,95	165.759	16,00	2.637.003	831
13/09/2024	16,00	15,79	15,86	16,00	204.633	15,63	3.255.348	1.053
12/09/2024	15,90	15,56	15,81	15,63	328.461	15,59	5.174.129	1.433
11/09/2024	15,99	15,59	15,85	15,59	441.181	15,85	6.942.499	1.931
10/09/2024	16,08	15,85	16,08	15,85	214.980	15,98	3.427.121	869
09/09/2024	16,06	15,96	15,98	15,98	204.198	15,98	3.267.687	1.243
06/09/2024	16,01	15,89	16,00	15,98	275.174	16,00	4.394.620	1.050
05/09/2024	16,15	15,91	16,15	16,00	210.745	16,09	3.376.046	1.382
04/09/2024	16,10	15,94	16,10	16,09	155.314	16,10	2.488.059	1.040
03/09/2024	16,18	16,00	16,15	16,10	337.532	16,15	5.431.556	661
02/09/2024	16,15	15,64	15,64	16,15	255.412	15,64	4.085.718	1.147
30/08/2024	15,94	15,64	15,89	15,64	954.345	15,96	14.963.677	2.766
29/08/2024	16,00	15,81	15,81	15,96	246.718	15,81	3.931.004	1.540
28/08/2024	16,08	15,81	16,07	15,81	311.677	16,10	4.965.448	1.505
27/08/2024	16,14	15,95	16,12	16,10	360.559	16,12	5.777.716	2.061
26/08/2024	16,16	16,03	16,11	16,12	269.003	16,15	4.331.375	1.134
23/08/2024	16,20	16,06	16,20	16,15	224.064	16,19	3.614.792	1.147
22/08/2024	16,19	15,97	15,97	16,19	167.144	16,10	2.694.216	1.232
21/08/2024	16,10	15,98	16,06	16,10	217.775	16,10	3.497.804	1.014
20/08/2024	16,10	15,95	16,05	16,10	174.914	16,09	2.807.024	1.456
19/08/2024	16,10	15,95	16,10	16,09	118.456	16,10	1.898.115	750
16/08/2024	16,10	15,91	15,91	16,10	274.578	15,97	4.400.346	1.392
14/08/2024	15,97	15,66	15,75	15,97	228.417	15,72	3.627.117	1.230
13/08/2024	15,74	15,44	15,53	15,72	155.004	15,53	2.425.812	980
12/08/2024	15,69	15,53	15,60	15,53	175.731	15,57	2.741.069	1.144
09/08/2024	15,68	15,54	15,64	15,57	129.394	15,61	2.019.320	934
08/08/2024	15,64	15,40	15,50	15,61	308.791	15,42	4.806.589	1.605
07/08/2024	15,64	15,22	15,24	15,42	585.580	15,06	9.073.435	3.168
06/08/2024	15,48	14,90	14,90	15,06	543.239	14,82	8.222.153	3.006
05/08/2024	15,09	14,56	15,00	14,82	700.791	15,70	10.407.661	3.651
02/08/2024	15,89	15,51	15,89	15,70	471.339	15,95	7.408.647	2.525
01/08/2024	16,08	15,91	16,00	15,95	203.090	16,11	3.244.095	1.599
31/07/2024	16,11	15,89	15,91	16,11	372.934	15,94	5.981.257	1.536
30/07/2024	16,06	15,90	16,04	15,94	492.590	16,04	7.858.320	1.227
29/07/2024	16,04	15,89	15,98	16,04	112.598	15,98	1.801.568	820
26/07/2024	16,02	15,79	15,87	15,98	391.442	15,87	6.247.643	767
25/07/2024	15,96	15,62	15,96	15,87	475.328	15,96	7.518.573	1.441
24/07/2024	16,00	15,74	16,00	15,96	344.668	16,03	5.473.895	1.328
23/07/2024	16,10	15,95	16,10	16,03	232.041	16,01	3.716.180	1.562
22/07/2024	16,01	15,80	15,88	16,01	291.461	15,81	4.645.415	1.938
19/07/2024	15,81	15,60	15,70	15,81	241.910	15,75	3.807.105	1.279
18/07/2024	15,87	15,61	15,80	15,75	319.929	15,80	5.029.968	1.170
17/07/2024	15,80	15,51	15,58	15,80	316.467	15,60	4.973.334	1.419
16/07/2024	15,70	15,45	15,60	15,60	1.153.249	15,60	17.929.668	1.325
15/07/2024	15,90	15,60	15,70	15,60	290.817	15,70	4.557.833	1.504
12/07/2024	15,79	15,50	15,58	15,70	364.475	15,58	5.705.965	2.100
11/07/2024	15,58	15,17	15,18	15,58	332.407	15,21	5.145.043	1.849
10/07/2024	15,40	15,16	15,40	15,21	237.124	15,40	3.612.794	1.419
09/07/2024	15,40	14,90	14,90	15,40	428.205	15,00	6.530.954	2.817
08/07/2024	15,10	14,86	15,00	15,00	361.505	15,04	5.419.167	1.525
05/07/2024	15,05	14,95	14,98	15,04	181.281	14,95	2.720.165	851
04/07/2024	14,96	14,80	14,80	14,95	200.889	14,80	2.995.823	1.218
03/07/2024	14,84	14,74	14,74	14,80	144.483	14,67	2.137.819	1.098
02/07/2024	14,90	14,67	14,74	14,67	193.436	14,74	2.853.547	1.057
01/07/2024	14,80	14,64	14,64	14,74	153.859	14,64	2.270.186	982
28/06/2024	14,94	14,64	14,88	14,64	354.428	14,79	5.223.962	1.826
27/06/2024	14,91	14,79	14,90	14,79	244.686	14,90	3.634.903	1.156
26/06/2024	14,90	14,40	14,40	14,90	548.433	14,47	8.063.441	2.071
21/06/2024	14,68	14,50	14,60	14,56	744.008	14,60	10.841.570	1.459
20/06/2024	14,79	14,60	14,70	14,60	314.863	14,72	4.611.496	1.702
19/06/2024	14,84	14,65	14,75	14,72	198.812	14,75	2.925.501	1.204
17/06/2024	14,99	14,76	14,99	14,80	174.159	14,83	2.583.420	1.125
14/06/2024	14,99	14,71	14,92	14,83	319.216	14,92	4.737.220	1.505
13/06/2024	14,95	14,70	14,70	14,92	264.879	14,70	3.945.365	1.373
12/06/2024	14,97	14,70	14,86	14,70	296.318	14,71	4.382.643	1.634
11/06/2024	15,08	14,70	15,02	14,71	414.246	14,92	6.130.419	2.268
10/06/2024	15,03	14,63	14,80	14,92	315.959	14,90	4.691.370	1.692
07/06/2024	15,10	14,90	15,00	14,90	131.438	15,00	1.970.708	967
06/06/2024	15,25	14,98	15,17	15,00	261.746	15,13	3.943.894	1.420
05/06/2024	15,13	14,60	14,61	15,13	813.746	14,54	12.142.202	3.074
04/06/2024	14,86	14,50	14,83	14,54	938.126	14,88	13.704.289	5.016
03/06/2024	14,94	14,65	14,65	14,88	261.386	14,65	3.881.006	1.571
31/05/2024	14,93	14,65	14,85	14,65	1.345.039	14,72	19.751.821	2.398
30/05/2024	15,11	14,72	14,94	14,72	522.630	14,81	7.752.899	2.493
29/05/2024	14,98	14,73	14,90	14,81	364.541	14,78	5.418.998	1.861
28/05/2024	15,10	14,78	15,08	14,78	557.316	15,02	8.300.419	2.745
27/05/2024	15,32	15,02	15,12	15,02	253.981	15,08	3.847.850	1.448
24/05/2024	15,20	14,90	14,90	15,08	320.301	14,95	4.841.119	1.371
23/05/2024	15,16	14,95	14,95	14,95	498.158	14,88	7.485.019	2.393
22/05/2024	15,26	14,88	15,20	14,88	957.356	15,18	14.352.002	4.826
21/05/2024	15,50	15,18	15,40	15,18	666.497	15,35	10.186.458	2.949
20/05/2024	15,51	15,30	15,30	15,35	325.657	15,30	5.015.857	1.988
17/05/2024	15,66	15,30	15,66	15,30	414.971	15,54	6.410.021	2.217
16/05/2024	15,68	15,41	15,54	15,54	303.421	15,54	4.712.553	1.645
15/05/2024	15,67	15,53	15,60	15,54	226.078	15,50	3.524.733	1.197
14/05/2024	15,61	15,40	15,41	15,50	475.731	15,42	7.369.527	2.190
13/05/2024	15,48	15,39	15,46	15,42	413.756	15,41	6.385.860	1.844
09/05/2024	15,64	15,53	15,57	15,53	490.267	15,57	7.639.289	2.609
08/05/2024	15,70	15,50	15,50	15,57	1.244.839	15,50	19.383.189	5.013
02/05/2024	15,74	15,50	15,61	15,50	848.749	15,61	13.220.906	3.306
30/04/2024	15,89	15,61	15,88	15,61	565.811	15,85	8.889.386	3.008
29/04/2024	16,00	15,85	16,00	15,85	657.230	16,42	10.460.095	3.130
26/04/2024	16,59	16,42	16,43	16,42	389.781	16,28	6.427.173	2.157
25/04/2024	16,65	16,28	16,64	16,28	391.239	16,58	6.434.150	2.212
24/04/2024	16,77	16,58	16,74	16,58	286.239	16,65	4.774.386	1.714
23/04/2024	16,75	16,64	16,64	16,65	528.721	16,64	8.827.650	1.703
22/04/2024	16,70	16,43	16,43	16,64	301.425	16,43	5.017.681	1.750
19/04/2024	16,55	16,08	16,08	16,43	428.821	16,15	7.012.629	2.378
18/04/2024	16,28	16,15	16,18	16,15	282.094	16,09	4.567.753	977
17/04/2024	16,32	16,09	16,20	16,09	397.643	16,09	6.439.322	1.520
16/04/2024	16,26	16,09	16,22	16,09	402.537	16,22	6.502.362	1.753
15/04/2024	16,37	16,11	16,17	16,22	472.726	16,30	7.668.489	2.058
12/04/2024	16,45	16,23	16,23	16,30	150.195	16,23	2.456.130	959
11/04/2024	16,35	16,15	16,27	16,23	136.412	16,19	2.217.964	886
10/04/2024	16,40	16,19	16,34	16,19	205.763	16,19	3.342.733	1.123
09/04/2024	16,39	16,13	16,20	16,19	277.257	16,11	4.497.861	1.408
08/04/2024	16,38	16,11	16,18	16,11	254.056	16,18	4.113.775	1.659
05/04/2024	16,27	16,10	16,19	16,18	294.004	16,19	4.757.809	1.710
04/04/2024	16,40	16,16	16,20	16,19	269.397	16,12	4.372.941	1.663
03/04/2024	16,50	16,12	16,50	16,12	408.953	16,31	6.650.440	2.644
02/04/2024	16,71	16,29	16,68	16,31	306.947	16,68	5.046.260	2.256
28/03/2024	16,80	16,28	16,31	16,68	371.848	16,26	6.189.678	2.035
27/03/2024	16,51	16,25	16,25	16,26	384.941	16,25	6.296.450	1.599
26/03/2024	16,55	16,25	16,36	16,25	359.657	16,49	5.888.849	2.106
22/03/2024	16,65	16,41	16,57	16,49	233.910	16,48	3.861.914	1.648
21/03/2024	16,75	16,48	16,58	16,48	214.411	16,58	3.554.974	1.331
20/03/2024	16,67	16,22	16,22	16,58	284.639	16,22	4.696.465	1.715
19/03/2024	16,90	16,22	16,78	16,22	525.531	16,82	8.661.038	3.043
14/03/2024	17,04	16,72	16,94	16,85	560.637	16,80	9.439.239	2.906
13/03/2024	17,10	16,80	16,96	16,80	338.255	16,70	5.734.892	2.353
12/03/2024	17,07	16,70	17,00	16,70	330.904	16,77	5.576.181	2.390
11/03/2024	17,12	16,77	17,12	16,77	350.867	17,05	5.918.166	2.180
08/03/2024	17,10	16,80	17,00	17,05	130.004	17,10	2.213.309	1.038
06/03/2024	17,16	16,62	16,95	16,76	442.212	17,03	7.443.658	2.414
05/03/2024	17,35	16,91	17,31	17,03	306.116	17,31	5.220.212	2.069
04/03/2024	17,31	17,00	17,10	17,31	343.745	17,10	5.927.783	1.989
01/03/2024	17,10	16,80	16,87	17,10	226.472	16,87	3.851.295	1.222
29/02/2024	16,88	16,69	16,73	16,87	588.484	16,82	9.909.937	1.916
28/02/2024	16,94	16,60	16,94	16,82	272.666	16,90	4.566.477	1.915
27/02/2024	16,94	16,48	16,55	16,90	392.417	16,55	6.581.448	2.009
26/02/2024	16,55	16,20	16,20	16,55	259.701	16,14	4.264.582	1.506
23/02/2024	16,25	16,10	16,12	16,14	291.142	16,12	4.710.324	1.012
22/02/2024	16,30	16,12	16,14	16,12	174.093	16,16	2.821.490	930
21/02/2024	16,32	16,10	16,20	16,16	294.811	16,18	4.773.806	1.377
20/02/2024	16,41	16,18	16,36	16,18	366.620	16,45	5.961.715	1.879
19/02/2024	16,50	16,22	16,30	16,45	161.004	16,31	2.634.560	871
16/02/2024	16,41	16,00	16,04	16,31	423.435	16,04	6.882.848	1.777
14/02/2024	16,48	16,15	16,15	16,31	204.911	16,33	3.350.403	1.175
13/02/2024	16,53	16,33	16,47	16,33	185.982	16,59	3.057.744	1.263
12/02/2024	16,63	16,45	16,49	16,59	186.344	16,45	3.086.411	1.295
09/02/2024	16,53	16,38	16,46	16,45	222.550	16,35	3.667.227	1.544
07/02/2024	16,55	16,32	16,40	16,42	319.149	16,48	5.240.052	1.785
06/02/2024	16,50	16,20	16,50	16,48	1.304.754	16,50	21.485.779	1.194
05/02/2024	16,50	16,29	16,35	16,50	210.425	16,35	3.459.121	1.025
02/02/2024	16,35	16,10	16,21	16,35	227.318	16,21	3.699.101	1.072
01/02/2024	16,28	16,02	16,02	16,21	235.250	16,02	3.797.979	1.350
31/01/2024	16,24	16,02	16,16	16,02	255.810	16,10	4.118.288	870
30/01/2024	16,21	16,00	16,13	16,10	263.084	16,20	4.236.307	1.358
29/01/2024	16,20	15,98	16,04	16,20	224.502	16,20	3.602.058	880
26/01/2024	16,27	16,03	16,03	16,20	143.523	16,18	2.322.737	728
25/01/2024	16,36	16,13	16,36	16,18	259.413	16,32	4.204.005	1.137
24/01/2024	16,32	16,01	16,01	16,32	256.077	15,99	4.157.814	1.095
23/01/2024	16,20	15,89	16,08	15,99	182.547	16,06	2.936.772	997
22/01/2024	16,06	15,85	15,85	16,06	169.343	15,91	2.709.979	935
19/01/2024	15,98	15,84	15,95	15,91	182.834	15,90	2.909.326	707
18/01/2024	16,05	15,83	15,96	15,90	198.911	15,95	3.170.803	881
16/01/2024	15,93	15,70	15,77	15,71	183.878	15,85	2.909.441	890
15/01/2024	15,95	15,65	15,65	15,85	279.536	15,65	4.436.526	1.179
12/01/2024	16,00	15,65	16,00	15,65	476.546	15,95	7.530.019	1.788
11/01/2024	16,04	15,72	15,85	15,95	435.064	15,85	6.923.811	1.737
10/01/2024	15,88	15,69	15,72	15,85	433.840	15,82	6.857.214	1.426
09/01/2024	15,99	15,73	15,90	15,82	326.679	15,89	5.172.208	1.659
08/01/2024	15,89	15,56	15,77	15,89	241.483	15,64	3.802.191	1.177
05/01/2024	15,80	15,40	15,80	15,64	368.617	15,76	5.741.892	2.025
04/01/2024	15,81	15,52	15,52	15,76	279.072	15,61	4.384.195	1.616
03/01/2024	15,62	15,40	15,55	15,61	257.193	15,55	4.000.535	1.196
02/01/2024	15,55	15,32	15,32	15,55	278.863	15,37	4.318.921	1.413

Realtime ΓΔ	21,02 0,84% 2.513,22
Τζίρος	242.89 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	7575.39	0.4209%
DAX	25067.09	-0.2038%
SXXP	641.1	0.0359%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.1415
EUR/CHF	0.9241
USD/ZAR	16.3147
Όλες οι Ισοτιμίες

BTC/USD	64128.8
Χρυσός	4108.71

Αγορές

Premium Services

Χρηματιστήριο \

Allwyn AG (ΚΟ)

Allwyn AG (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

Allwyn AG (ΚΟ)

Allwyn AG (ΚΟ)

TV