Χρηματιστήριο \

Δείκτης ATHEX Select
ASI
6.208,53
Τελ. Ενημ.:
17:25
20,52 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
6.124,1800 6.212,0400
Άνοιγμα 6.191,61
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.016,36 7.091,96
Προηγ. Κλείσιμο
6188.0100 -98.0600 -1.5600 %

Απόδοση

7 ημερών
-2,63%
1 μηνός
-9,84%
3 μηνών
1,28%
6 μηνών
15,09%
1 έτους
47,02%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
21/09/2023 6.212,0400 6.124,1800 6.191,6100 6.208,5300760.052.248 1.975.194
20/09/2023 6.347,1600 6.159,7700 6.303,4000 6.188,0100757.540.370 2.396.139
19/09/2023 6.454,8500 6.267,8700 6.446,3100 6.286,0700769.543.882 2.404.097
18/09/2023 6.586,6000 6.426,6700 6.538,1000 6.440,9000788.498.547 2.811.487
14/09/2023 6.417,7600 6.329,9200 6.369,8900 6.401,6700783.696.731 1.556.934
13/09/2023 6.470,4200 6.333,7500 6.460,2300 6.354,9800777.980.864 2.352.982
12/09/2023 6.494,6200 6.398,0800 6.466,4100 6.451,8500790.790.274 1.547.446
11/09/2023 6.601,8000 6.458,6700 6.524,4200 6.470,7000793.100.751 2.009.664
08/09/2023 6.502,0800 6.312,0000 6.415,3700 6.492,1100795.723.986 2.257.539
07/09/2023 6.688,3300 6.419,0400 6.688,3300 6.424,9300787.489.788 3.160.651
06/09/2023 6.788,7700 6.686,1800 6.754,8700 6.686,1800819.511.288 1.558.416
05/09/2023 6.768,7200 6.669,8900 6.735,5500 6.753,0000830.292.491 2.591.387
04/09/2023 6.929,6900 6.718,7100 6.887,5800 6.727,7300827.179.138 2.488.305
31/08/2023 6.977,1000 6.871,2900 6.962,5300 6.918,2700850.606.224 2.803.238
30/08/2023 7.024,5500 6.938,9600 6.999,3900 6.945,5400853.959.004 3.010.231
29/08/2023 7.075,8900 6.984,6900 7.042,2900 7.000,5800860.726.592 2.581.797
28/08/2023 7.049,3900 6.967,5100 6.967,5100 7.038,3900865.374.258 2.526.822
25/08/2023 6.998,2000 6.941,4300 6.941,4300 6.965,8900856.530.397 2.597.678
24/08/2023 6.952,4100 6.889,7400 6.893,7200 6.952,4100854.872.734 1.828.638
22/08/2023 6.958,0400 6.867,6200 6.867,6200 6.943,6200853.792.078 3.256.829
21/08/2023 6.889,2700 6.777,0500 6.795,7500 6.863,6700843.961.435 2.485.767
18/08/2023 6.944,5700 6.770,6100 6.919,6100 6.782,6100833.993.897 3.383.072
17/08/2023 6.915,3400 6.813,8800 6.819,8800 6.911,7300849.870.731 2.698.966
16/08/2023 6.848,1800 6.744,2700 6.771,3000 6.822,5500838.904.702 1.837.670
14/08/2023 6.849,5200 6.688,6500 6.828,8900 6.785,0600834.296.075 2.193.718
11/08/2023 7.029,8600 6.804,7800 7.014,3900 6.837,0600840.689.679 2.527.743
10/08/2023 7.032,8600 6.942,1000 6.986,2000 7.008,6000861.781.948 2.688.202
09/08/2023 7.064,0700 6.981,4900 7.027,3100 6.988,8600859.355.102 2.629.837
07/08/2023 7.098,5500 7.010,5900 7.010,5900 7.091,9600872.032.635 5.088.418
04/08/2023 7.006,1900 6.874,7200 6.874,7200 6.989,3900859.419.678 4.585.528
03/08/2023 6.855,5200 6.747,7800 6.747,7800 6.847,9600842.029.358 2.487.230
02/08/2023 6.808,7500 6.549,0700 6.808,7500 6.745,8000829.468.094 4.345.664
01/08/2023 6.942,7300 6.774,0800 6.887,0900 6.816,2000836.319.403 4.008.291
28/07/2023 6.911,9600 6.803,2300 6.889,7200 6.879,0700844.049.172 3.139.117
27/07/2023 6.899,4000 6.830,7900 6.843,8100 6.873,0900843.315.431 4.420.744
26/07/2023 6.827,6700 6.769,1700 6.780,4300 6.825,0800837.425.659 3.520.816
25/07/2023 6.786,4700 6.718,1100 6.718,1100 6.773,1500831.053.474 3.574.369
24/07/2023 6.729,2900 6.671,0500 6.707,9000 6.718,0000824.286.143 3.849.750
20/07/2023 6.771,1900 6.685,4500 6.733,5600 6.771,1900830.812.508 3.493.762
19/07/2023 6.761,0800 6.682,7200 6.703,1200 6.721,9700824.773.401 4.236.736
18/07/2023 6.696,1300 6.615,6300 6.615,6300 6.692,8300821.198.838 5.647.464
17/07/2023 6.681,0800 6.578,9600 6.599,0800 6.611,6300811.234.975 3.975.394
14/07/2023 6.616,1100 6.564,5600 6.564,5600 6.607,2000815.058.043 3.530.568
13/07/2023 6.557,8100 6.496,7700 6.505,0800 6.554,8300808.597.587 2.795.347
12/07/2023 6.500,1000 6.443,5800 6.454,1100 6.496,1500801.359.216 2.639.546
11/07/2023 6.470,6600 6.419,8800 6.419,8800 6.446,5100795.236.255 3.252.425
10/07/2023 6.447,9700 6.352,0500 6.352,0500 6.392,6600788.593.608 2.585.988
06/07/2023 6.412,1100 6.304,3700 6.385,7800 6.393,1400788.652.187 3.733.604
05/07/2023 6.437,9600 6.327,8200 6.350,0000 6.384,9000787.636.189 3.063.254
04/07/2023 6.354,5900 6.218,8600 6.244,4400 6.347,6100783.035.246 3.052.684
03/07/2023 6.239,6100 6.173,1500 6.182,3500 6.230,5800768.599.437 2.358.943
29/06/2023 6.150,8700 6.020,8400 6.021,9800 6.146,5800758.237.067 2.612.531
28/06/2023 6.029,5400 5.980,2700 5.983,2600 6.012,3700741.681.148 2.061.683
27/06/2023 5.968,6300 5.889,8500 5.906,1400 5.968,6300736.285.571 1.383.457
22/06/2023 6.101,9400 6.020,1700 6.101,9400 6.035,1100744.997.240 1.895.042
21/06/2023 6.138,8600 6.091,0400 6.096,4600 6.106,9300753.862.299 2.465.872
20/06/2023 6.138,4300 6.021,0100 6.132,0600 6.109,7100754.205.376 2.195.189
19/06/2023 6.207,4800 6.127,7300 6.170,7300 6.136,1400799.500.854 1.959.240
16/06/2023 6.236,9200 6.162,3200 6.165,0200 6.177,3100804.544.300 2.689.620
14/06/2023 6.263,5000 6.176,5100 6.205,1700 6.194,5200806.785.858 2.450.408
12/06/2023 6.290,9500 6.224,0200 6.240,8800 6.233,8200811.904.232 2.595.229
09/06/2023 6.237,1800 6.152,8600 6.152,8600 6.229,6300811.358.301 3.200.399
08/06/2023 6.161,7900 6.095,9900 6.095,9900 6.151,9400801.239.498 2.193.206
31/05/2023 6.043,6200 5.901,9100 5.912,2700 6.038,6500786.484.436 3.222.614
26/05/2023 5.803,5700 5.729,3600 5.729,3600 5.752,4500749.210.184 2.665.499
24/05/2023 5.684,1900 5.628,6000 5.666,7600 5.636,5500734.114.460 1.417.117
22/05/2023 5.961,3100 5.703,2100 5.703,2100 5.784,8200753.425.127 2.665.423
17/05/2023 5.566,1800 5.337,8200 5.337,8200 5.564,5700724.740.445 1.138.350
16/05/2023 5.355,5600 5.294,9700 5.324,6000 5.346,9600696.398.378 2.293.475
15/05/2023 5.421,9600 5.308,7300 5.421,3000 5.324,0100693.408.599 1.202.054
12/05/2023 5.440,4300 5.403,1600 5.432,7400 5.423,9000706.418.734 8.303.510
10/05/2023 5.479,4000 5.445,1300 5.461,6000 5.453,44003.495.877.788 1.301.769
08/05/2023 5.608,0600 5.387,4800 5.563,4900 5.502,6600716.676.874 1.460.145
05/05/2023 5.767,8400 5.466,3000 5.562,4200 5.567,6300725.138.540 1.024.671
04/05/2023 5.613,3800 5.379,2800 5.379,5500 5.561,4800724.337.525 1.007.644
02/05/2023 5.328,5100 5.200,7600 5.327,2700 5.207,6400678.252.999 830.128
28/04/2023 5.602,9700 5.310,1400 5.577,5100 5.334,9700694.836.056 1.122.971
26/04/2023 5.644,6900 5.477,1100 5.620,0800 5.615,6300731.390.252 1.932.688
25/04/2023 5.793,1700 5.462,4300 5.789,3400 5.620,7900732.062.208 1.180.237
24/04/2023 5.841,3400 5.763,5600 5.799,4600 5.784,6500753.403.746 1.431.881
21/04/2023 5.822,0300 5.769,1400 5.772,9500 5.807,6600756.399.903 2.686.597
19/04/2023 5.838,6800 5.765,4700 5.828,8700 5.793,6800754.580.012 20.894.603
18/04/2023 5.863,9200 5.816,1600 5.848,2400 5.830,5400759.380.683 4.090.509
13/04/2023 5.843,2200 5.770,6900 5.770,6900 5.837,0200760.223.694 1.957.681
12/04/2023 5.785,8800 5.743,8000 5.743,8000 5.769,7500751.462.516 3.558.667
04/04/2023 5.663,3700 5.605,3300 5.605,5600 5.633,4400733.710.103 3.001.647
03/04/2023 5.600,7300 5.556,7300 5.559,4100 5.600,0400729.359.378 1.669.803
31/03/2023 5.564,5000 5.515,2600 5.531,9300 5.556,5900723.652.120 1.218.260
30/03/2023 5.531,1100 5.480,8600 5.480,8600 5.524,3200719.449.780 2.884.173
29/03/2023 5.472,3200 5.430,4300 5.430,4300 5.471,0100712.506.732 2.444.467
28/03/2023 5.489,8700 5.415,7500 5.463,4200 5.434,2600707.720.528 1.284.699
27/03/2023 5.473,9000 5.439,6600 5.439,6600 5.463,9000711.581.121 881.587
24/03/2023 5.530,1600 5.412,7900 5.504,0100 5.439,3300708.380.638 1.350.980
23/03/2023 5.504,7900 5.451,4300 5.463,5100 5.503,3600716.176.140 1.296.741
22/03/2023 5.508,7600 5.431,8900 5.478,9500 5.457,4800710.204.558 1.096.649
21/03/2023 5.476,4900 5.381,4400 5.381,4400 5.474,1300712.372.210 1.208.250
20/03/2023 5.376,8100 5.317,8900 5.320,1800 5.376,8100699.707.455 1.299.396
17/03/2023 5.413,3800 5.315,1100 5.373,1600 5.330,0900693.627.479 958.298
16/03/2023 5.443,7800 5.348,7100 5.377,9800 5.362,6000697.428.574 1.501.031
15/03/2023 5.543,7900 5.339,7500 5.521,8200 5.362,7900697.452.946 2.198.591
14/03/2023 5.508,3500 5.409,9300 5.409,9300 5.508,3500716.382.742 1.381.239
13/03/2023 5.457,0200 5.330,2000 5.455,1000 5.407,5600703.275.734 3.189.800
10/03/2023 5.500,6000 5.437,7700 5.497,7300 5.461,2700710.260.366 2.352.084
09/03/2023 5.539,9500 5.494,7800 5.517,6900 5.512,1700716.880.062 1.719.787
08/03/2023 5.563,3300 5.477,9800 5.552,5300 5.511,4000716.780.402 1.961.059
07/03/2023 5.561,5300 5.518,3400 5.533,1600 5.545,1400721.168.013 1.584.182
06/03/2023 5.669,4100 5.508,5300 5.655,5700 5.532,0800719.469.242 2.550.259
03/03/2023 5.718,8200 5.653,2200 5.685,6500 5.656,3500735.631.783 1.596.721
02/03/2023 5.711,9900 5.613,2800 5.696,2700 5.679,0100738.578.788 1.938.987
01/03/2023 5.739,2100 5.680,7300 5.708,5500 5.710,4600742.668.304 1.626.865
28/02/2023 5.751,1300 5.702,4600 5.737,8500 5.707,6200742.299.214 1.420.098
24/02/2023 5.795,8800 5.695,7900 5.772,8400 5.737,3100746.161.070 1.802.382
23/02/2023 5.769,5700 5.717,2300 5.745,1100 5.764,6100749.711.012 2.149.034
22/02/2023 5.845,1200 5.721,8300 5.826,9900 5.739,8200746.487.341 1.878.838
21/02/2023 5.894,3700 5.793,0200 5.866,0400 5.806,9700755.220.388 2.392.923
20/02/2023 5.960,6800 5.830,0300 5.925,9100 5.898,7000767.149.499 2.793.110
17/02/2023 5.880,7000 5.800,5700 5.838,2200 5.869,4300763.343.902 3.427.673
16/02/2023 5.935,4300 5.793,4500 5.803,6500 5.837,1000759.138.251 2.433.074
15/02/2023 6.091,8500 5.748,3800 5.753,9800 5.772,9600750.796.806 3.398.216
14/02/2023 5.755,6900 5.489,0200 5.489,0200 5.753,4200748.255.242 3.550.832
13/02/2023 5.491,7800 5.431,1900 5.431,1900 5.482,0600712.963.910 4.969.224
10/02/2023 5.448,2500 5.359,4700 5.410,9900 5.425,0100705.545.223 7.708.261
09/02/2023 5.422,9500 5.370,0100 5.381,0700 5.405,2800702.978.880 16.313.793
08/02/2023 5.380,4600 5.119,3400 5.119,3400 5.379,5800699.636.221 9.891.735
07/02/2023 5.144,4600 4.966,3400 4.966,3400 5.104,9500663.919.834 4.346.412
06/02/2023 4.972,1700 4.840,3400 4.840,3400 4.963,5500645.530.281 5.052.988
03/02/2023 4.892,6500 4.789,9900 4.789,9900 4.833,8300628.659.087 3.273.622
02/02/2023 4.800,9900 4.697,1700 4.697,1700 4.787,5000622.633.485 3.513.271
01/02/2023 4.714,1300 4.663,1100 4.663,1100 4.690,4900610.017.292 2.145.271
31/01/2023 4.678,5500 4.630,3700 4.631,7900 4.660,4500606.110.790 2.523.707
30/01/2023 4.645,1800 4.599,2900 4.599,2900 4.626,9800601.757.046 1.912.893
27/01/2023 4.601,6100 4.552,7400 4.555,6800 4.585,6600596.383.671 2.609.047
26/01/2023 4.560,4500 4.455,8200 4.455,8200 4.553,4800592.198.824 2.166.062
25/01/2023 4.523,1700 4.445,3200 4.484,7700 4.454,9200579.381.107 1.566.838
24/01/2023 4.558,2700 4.467,4600 4.512,2000 4.481,1200582.787.764 1.878.384
23/01/2023 4.509,2100 4.432,9300 4.432,9300 4.509,2100599.530.177 2.609.987
20/01/2023 4.438,4100 4.399,2100 4.399,9500 4.426,8000588.572.465 1.253.299
19/01/2023 4.467,6800 4.370,1400 4.444,1900 4.397,6400584.695.439 4.189.386
18/01/2023 4.463,3300 4.425,6500 4.427,3200 4.443,9100590.847.161 1.358.007
17/01/2023 4.439,7600 4.373,8300 4.415,8900 4.422,1100587.949.482 2.556.701
16/01/2023 4.446,6300 4.395,2000 4.426,7700 4.413,1400586.756.750 1.771.401
13/01/2023 4.447,7700 4.411,0600 4.419,0900 4.425,5000588.399.908 1.363.277
12/01/2023 4.453,1500 4.409,4800 4.421,5000 4.417,8000587.376.285 1.861.365
11/01/2023 4.455,4500 4.400,4200 4.424,4100 4.421,5000587.867.630 980.871
10/01/2023 4.420,6100 4.397,3300 4.397,7000 4.415,8700587.119.061 1.043.289
09/01/2023 4.428,4500 4.369,4400 4.382,0600 4.395,0700584.354.447 1.381.484
05/01/2023 4.397,9700 4.356,4400 4.379,2400 4.380,0200582.353.207 882.894
04/01/2023 4.406,2000 4.358,3400 4.381,0400 4.375,7300581.783.123 990.525
03/01/2023 4.417,0800 4.371,6200 4.380,2100 4.377,2300581.982.366 1.041.991
02/01/2023 4.395,5400 4.343,8800 4.343,8800 4.380,0500582.357.061 982.890
30/12/2022 4.347,4600 4.309,2500 4.309,2500 4.343,8800586.541.861 975.889
29/12/2022 4.317,1200 4.278,6000 4.308,7000 4.317,1200582.929.132 1.050.801
28/12/2022 4.345,2700 4.293,9800 4.323,9100 4.305,3300580.800.123 2.908.957
27/12/2022 4.334,4200 4.274,0400 4.274,0400 4.330,6700584.218.724 5.045.621
23/12/2022 4.299,9100 4.222,5300 4.222,5300 4.273,2400576.471.646 8.488.754
22/12/2022 4.242,9300 4.195,6300 4.219,7400 4.222,5300569.630.806 966.240
21/12/2022 4.205,7600 4.162,5400 4.163,1300 4.203,2200567.026.138 1.033.046
20/12/2022 4.189,3500 4.149,8000 4.174,6700 4.156,5100560.723.806 682.181
19/12/2022 4.205,3600 4.146,2200 4.180,1200 4.174,6400563.169.598 930.955
16/12/2022 4.187,1400 4.153,3800 4.187,1400 4.164,1900537.586.394 1.356.897
15/12/2022 4.239,8700 4.184,1000 4.200,5000 4.184,1000540.156.640 1.694.403
14/12/2022 4.212,6800 4.140,7300 4.201,6700 4.206,6100543.063.346 1.814.217
13/12/2022 4.218,9800 4.183,5300 4.189,4800 4.201,6700542.425.226 935.049
12/12/2022 4.214,5100 4.184,1200 4.200,3100 4.186,3000540.440.269 1.486.942
09/12/2022 4.207,3400 4.180,7700 4.190,1400 4.193,5000541.370.595 1.086.089
08/12/2022 4.208,6800 4.171,0100 4.189,0300 4.188,6300540.741.126 977.496
07/12/2022 4.183,8800 4.128,4900 4.147,9100 4.183,8800540.128.254 1.356.734
06/12/2022 4.163,2700 4.132,6000 4.138,4000 4.143,9500534.972.894 1.107.308
05/12/2022 4.150,3000 4.098,9600 4.125,8300 4.138,4000534.257.270 1.242.052
02/12/2022 4.170,2000 4.118,4500 4.156,7800 4.129,1800534.897.077 1.258.754
01/12/2022 4.164,5300 4.144,1900 4.146,6700 4.157,0700538.509.140 1.186.404
30/11/2022 4.192,1400 4.137,8500 4.171,7600 4.143,2600536.720.449 843.986
29/11/2022 4.173,0000 4.149,8600 4.158,6200 4.162,6700539.325.743 763.562
28/11/2022 4.196,5300 4.148,6700 4.185,7500 4.161,2700539.144.034 821.425
25/11/2022 4.194,4800 4.166,5900 4.181,3000 4.184,4700542.150.689 848.419
24/11/2022 4.184,6100 4.160,4700 4.163,5100 4.181,4600541.760.910 1.075.395
23/11/2022 4.170,7000 4.133,1000 4.139,7700 4.160,3700539.028.139 1.072.778
22/11/2022 4.144,8800 4.111,3400 4.118,4800 4.138,7100536.221.765 988.226
21/11/2022 4.129,6900 4.098,6000 4.119,3200 4.116,6100533.357.905 991.732
18/11/2022 4.125,8100 4.099,2900 4.117,5500 4.118,5500533.609.665 839.757
17/11/2022 4.141,7400 4.088,6400 4.117,3000 4.119,5700533.741.718 1.017.867
16/11/2022 4.201,4500 4.114,0300 4.195,8800 4.120,1600533.818.676 1.409.841
15/11/2022 4.206,6900 4.164,2200 4.180,0000 4.186,2300542.377.933 947.984
14/11/2022 4.183,8800 4.145,5100 4.145,5100 4.173,2000540.690.637 1.028.330
11/11/2022 4.162,0500 4.124,4200 4.138,8500 4.137,4800536.061.716 1.127.742
10/11/2022 4.142,7500 4.089,9100 4.099,9000 4.128,3400534.877.578 851.530
09/11/2022 4.133,2800 4.087,2900 4.118,5900 4.094,8400530.537.032 655.683
08/11/2022 4.144,8200 4.099,6100 4.117,8600 4.116,5600533.352.132 970.538
07/11/2022 4.151,2600 4.101,0000 4.122,7400 4.117,8600533.519.528 1.011.426
04/11/2022 4.086,9500 4.052,2500 4.059,6000 4.085,5000533.731.774 889.040
03/11/2022 4.117,0900 4.051,2900 4.100,1700 4.085,5000529.327.669 740.546
02/11/2022 4.118,2000 4.084,0700 4.110,8300 4.102,0700531.473.992 992.541
01/11/2022 4.132,7300 4.107,1800 4.116,5100 4.107,1800532.136.303 905.694
31/10/2022 4.131,9200 4.105,1600 4.108,5800 4.108,6200532.323.086 840.924
27/10/2022 4.115,1100 4.094,6300 4.095,7200 4.106,6400532.066.249 645.394
26/10/2022 4.125,8100 4.101,4500 4.118,3900 4.106,3900532.034.080 1.029.222
25/10/2022 4.162,6300 4.090,7700 4.162,6300 4.106,8400532.091.699 2.604.759
24/10/2022 4.169,2100 4.099,7400 4.099,7400 4.157,8800538.704.793 1.523.818
21/10/2022 4.111,2200 4.070,6000 4.100,7000 4.096,3500530.733.699 1.128.913
20/10/2022 4.103,4300 4.075,8600 4.096,0500 4.094,7200530.522.306 1.271.230
19/10/2022 4.119,8100 4.066,5000 4.089,7100 4.083,5900529.080.562 1.203.006
18/10/2022 4.144,4500 4.082,9300 4.105,0300 4.090,0100526.449.527 1.198.534
17/10/2022 4.100,6100 4.060,5100 4.073,6300 4.094,2500526.994.974 1.226.996
14/10/2022 4.100,0700 4.054,6700 4.054,6700 4.077,3000524.813.383 936.122
13/10/2022 4.057,8100 4.018,2000 4.053,2800 4.043,1200520.414.150 656.052
12/10/2022 4.048,7500 4.029,4400 4.042,2700 4.044,0100520.528.118 549.077
11/10/2022 4.071,5600 4.021,6500 4.070,6500 4.037,2900519.663.314 624.290
10/10/2022 4.097,1200 4.048,3100 4.078,6500 4.064,9100523.218.000 628.845
07/10/2022 4.108,9500 4.062,9600 4.070,6200 4.081,5300525.357.684 1.068.205
06/10/2022 4.070,8000 4.031,3600 4.033,1100 4.066,9000523.474.514 907.342
05/10/2022 4.063,6300 4.024,9300 4.057,7200 4.030,5200518.791.598 833.283
04/10/2022 4.065,0600 4.026,3100 4.026,3100 4.052,1300521.573.777 1.130.162
03/10/2022 4.017,5600 3.964,3600 4.017,5600 4.017,1800517.074.520 1.081.815
30/09/2022 4.080,2500 4.011,4800 4.044,8900 4.016,3600516.969.605 759.056
29/09/2022 4.078,9500 4.039,7200 4.057,2700 4.046,4800520.845.814 893.764
28/09/2022 4.072,3800 4.021,1900 4.065,2500 4.055,7300522.037.524 1.493.371
27/09/2022 4.111,8400 4.061,7300 4.093,3600 4.071,4200524.056.264 1.518.640
26/09/2022 4.136,4400 4.047,3600 4.132,7800 4.092,3300516.479.118 911.458
23/09/2022 4.209,1800 4.106,4200 4.185,8000 4.125,2800520.638.271 1.197.879
22/09/2022 4.211,1300 4.169,8300 4.175,1800 4.181,1100532.016.163 2.101.151
21/09/2022 4.209,4700 4.157,7700 4.209,4700 4.173,6300531.064.556 1.021.228
20/09/2022 4.253,9800 4.201,5700 4.230,8000 4.208,9300535.556.778 847.420
19/09/2022 4.259,7900 4.202,9100 4.231,2400 4.229,5600538.181.095 750.594
16/09/2022 4.262,4500 4.225,7800 4.259,1200 4.230,9800538.361.779 733.887
15/09/2022 4.275,3000 4.238,8400 4.239,0000 4.255,7500541.513.509 1.179.261
14/09/2022 4.275,8500 4.229,4200 4.265,3700 4.237,6100539.205.693 820.348
13/09/2022 4.315,2100 4.246,7500 4.310,8700 4.265,1300542.707.791 877.218
12/09/2022 4.305,3600 4.250,7100 4.252,7700 4.300,0500547.150.269 1.496.858
09/09/2022 4.250,7500 4.199,8700 4.204,8700 4.246,8600540.383.174 1.108.236
08/09/2022 4.232,5700 4.185,3100 4.191,9000 4.196,0800534.758.996 651.960
07/09/2022 4.212,2500 4.161,5600 4.199,4600 4.190,9000534.097.823 689.099
06/09/2022 4.228,3800 4.186,4400 4.194,6400 4.196,5900534.823.874 338.649
05/09/2022 4.258,2100 4.182,8400 4.258,2100 4.196,1900534.771.898 654.235
02/09/2022 4.271,3600 4.216,4900 4.231,8300 4.248,4600541.433.830 1.007.339
01/09/2022 4.286,9700 4.224,2300 4.283,6200 4.229,9400539.073.994 815.702
31/08/2022 4.293,3000 4.263,6300 4.267,4000 4.284,3900546.013.524 579.315
30/08/2022 4.322,8900 4.248,5200 4.288,5700 4.266,3100543.709.381 773.401
29/08/2022 4.368,9900 4.251,2000 4.368,9900 4.286,4400546.273.726 1.175.356
26/08/2022 4.413,1700 4.376,8200 4.386,5700 4.396,2300560.266.025 768.571
25/08/2022 4.435,1700 4.376,6900 4.397,6500 4.387,4100559.142.697 1.187.243
24/08/2022 4.417,4900 4.330,8100 4.415,9800 4.393,1600559.874.820 1.218.956
23/08/2022 4.414,7600 4.363,0300 4.400,6500 4.403,5200561.195.208 1.282.900
22/08/2022 4.435,0900 4.369,7900 4.423,0100 4.390,7400559.566.352 984.547
19/08/2022 4.424,5900 4.390,2200 4.402,8500 4.420,1000563.307.737 1.008.982
18/08/2022 4.424,6400 4.393,1800 4.415,7100 4.400,6900560.834.458 993.598
17/08/2022 4.431,3300 4.393,3200 4.416,5900 4.411,0700562.157.225 941.826
16/08/2022 4.427,2800 4.392,8300 4.395,2100 4.418,3600563.085.789 780.165
12/08/2022 4.420,8500 4.375,2900 4.407,1100 4.390,3400559.515.096 702.694
11/08/2022 4.461,8200 4.388,2800 4.430,5000 4.407,6100561.717.006 810.972
10/08/2022 4.424,0500 4.377,1600 4.384,4000 4.422,9400563.669.638 1.412.079
09/08/2022 4.403,4500 4.346,0800 4.368,4400 4.380,2000558.222.952 1.115.658
08/08/2022 4.360,0600 4.309,5700 4.312,1000 4.356,4400555.195.549 859.486
05/08/2022 4.399,7100 4.308,3400 4.376,8000 4.321,7300550.771.200 915.147
04/08/2022 4.416,0700 4.364,9600 4.399,9000 4.371,7400557.144.539 701.915
03/08/2022 4.409,1400 4.368,0400 4.389,7400 4.385,9200558.952.024 938.716
02/08/2022 4.393,9100 4.352,8400 4.385,8800 4.393,9100559.970.593 946.766
01/08/2022 4.392,9200 4.329,7700 4.339,5700 4.387,8400559.197.361 2.014.684
29/07/2022 4.341,0500 4.306,1400 4.306,7000 4.334,4000552.386.497 965.766
28/07/2022 4.312,9500 4.257,9500 4.279,6200 4.306,7000548.856.204 1.118.734
27/07/2022 4.286,6700 4.229,6500 4.234,8600 4.280,2200545.481.378 1.222.139
26/07/2022 4.248,7700 4.214,4900 4.227,8900 4.238,8800540.213.431 835.677
25/07/2022 4.230,5700 4.182,5600 4.213,8700 4.229,8000539.055.823 562.332
22/07/2022 4.221,5100 4.169,2900 4.176,1400 4.211,3300536.591.521 832.036
21/07/2022 4.192,3300 4.151,8000 4.160,4500 4.173,5800531.781.055 716.862
20/07/2022 4.199,2600 4.152,8300 4.152,8300 4.160,6800530.137.425 956.829
19/07/2022 4.154,3600 4.121,5800 4.132,6500 4.151,5800528.977.708 734.453
18/07/2022 4.129,7300 4.080,5500 4.080,5500 4.118,2200524.728.240 821.415
15/07/2022 4.104,4300 4.066,9200 4.071,2400 4.073,2100518.992.766 591.014
14/07/2022 4.107,9800 4.046,1600 4.087,0300 4.069,5500518.526.406 1.004.678
13/07/2022 4.097,6900 4.059,4400 4.078,2500 4.084,0400520.372.885 854.588
12/07/2022 4.095,3200 4.044,9400 4.072,9300 4.067,7000518.290.022 624.120
11/07/2022 4.122,3900 4.060,6800 4.117,7500 4.073,5000519.030.157 1.283.803
08/07/2022 4.132,6000 4.092,0700 4.094,6600 4.113,0000524.062.462 1.155.943
07/07/2022 4.091,0600 4.047,9900 4.048,1700 4.087,0200520.752.228 932.604
06/07/2022 4.075,5900 4.021,8300 4.021,8300 4.046,4100515.578.037 1.358.880
05/07/2022 4.198,9500 3.990,2800 4.181,2300 4.015,5300511.642.881 4.108.044
04/07/2022 4.178,8900 4.131,7200 4.131,7200 4.168,1000531.083.170 2.317.177
01/07/2022 4.176,8100 4.076,8800 4.126,9400 4.123,2700525.371.713 1.427.547
30/06/2022 4.151,1300 4.086,7400 4.097,3200 4.101,7700522.632.149 2.563.020
29/06/2022 4.094,6600 4.013,2600 4.040,2400 4.091,5300521.326.887 2.902.277
28/06/2022 4.071,4300 4.001,3800 4.037,7500 4.028,6000513.308.103 713.116
27/06/2022 4.140,5600 4.030,1600 4.102,8600 4.038,9400514.626.066 834.839
24/06/2022 4.139,1900 4.076,4000 4.120,9000 4.092,9600521.509.676 1.047.672
23/06/2022 4.130,3200 4.085,4700 4.096,0200 4.109,0200523.555.623 962.611
22/06/2022 4.117,6600 4.064,7000 4.117,6600 4.093,2800521.550.204 718.817
21/06/2022 4.129,6800 4.072,0600 4.080,8900 4.115,5500524.387.334 1.129.315
20/06/2022 4.073,0800 3.977,3800 3.977,3800 4.071,9600518.833.522 1.192.919
17/06/2022 3.986,8500 3.930,7400 3.930,7400 3.976,9200527.894.305 791.622
16/06/2022 4.066,0100 3.901,0100 4.063,1100 3.923,0500520.743.840 1.243.047
15/06/2022 4.078,8200 4.021,4800 4.021,4800 4.045,8500537.043.946 869.180
14/06/2022 4.198,6300 3.976,0000 4.198,6300 4.014,4600532.877.451 2.940.237
10/06/2022 4.325,1700 4.190,1000 4.312,0500 4.215,7900559.602.281 1.357.653
09/06/2022 4.383,9300 4.294,8700 4.376,1000 4.306,6700571.665.488 810.411
08/06/2022 4.399,4200 4.360,6700 4.380,4200 4.375,9400580.859.364 679.489
07/06/2022 4.429,3600 4.358,5400 4.425,5100 4.378,2200581.162.871 1.711.651
06/06/2022 4.452,1300 4.389,5100 4.412,6000 4.415,7700586.146.756 1.275.885
03/06/2022 4.423,4300 4.377,1200 4.383,3100 4.403,2500584.484.390 839.402
02/06/2022 4.433,9300 4.384,1100 4.421,0800 4.384,1100581.944.974 1.139.279
01/06/2022 4.437,7400 4.383,6900 4.401,5200 4.415,3400586.089.478 677.415
31/05/2022 4.408,1800 4.365,7600 4.381,1200 4.400,8000584.159.592 659.094
30/05/2022 4.439,5200 4.384,9900 4.407,0900 4.389,3700582.642.609 428.068
27/05/2022 4.408,1500 4.354,0000 4.355,3500 4.396,2100583.550.432 855.649
26/05/2022 4.358,8000 4.287,4500 4.287,4500 4.350,0900577.428.335 1.180.552
25/05/2022 4.326,0600 4.271,5600 4.295,4800 4.290,0800569.462.339 607.679
24/05/2022 4.317,0700 4.285,3300 4.291,4700 4.295,0200570.118.940 958.113
23/05/2022 4.373,9300 4.293,3500 4.335,2300 4.295,1300570.132.942 744.032
20/05/2022 4.352,0100 4.316,5600 4.329,2300 4.336,8000575.664.674 859.654
19/05/2022 4.357,4200 4.252,4000 4.357,4200 4.325,4100574.153.019 1.147.771
18/05/2022 4.413,9000 4.360,2400 4.377,4000 4.394,3900583.309.556 1.019.548
17/05/2022 4.385,3200 4.332,7700 4.339,5100 4.374,9700580.731.735 886.759
16/05/2022 4.353,7200 4.284,2300 4.289,6300 4.337,6500575.776.973 1.281.792
13/05/2022 4.324,3600 4.271,3500 4.271,3500 4.285,0700568.797.587 992.010
12/05/2022 4.359,9600 4.221,5500 4.359,3500 4.252,7400564.506.006 1.299.167
11/05/2022 4.364,0400 4.290,6100 4.290,6100 4.361,8400578.988.246 2.488.411
10/05/2022 4.343,7100 4.213,6500 4.312,2300 4.287,6400569.138.386 1.688.955
09/05/2022 4.348,7300 4.268,5700 4.319,7100 4.312,1400572.391.726 1.302.667
06/05/2022 4.396,6800 4.303,0700 4.392,0200 4.319,8500573.414.538 2.027.089
05/05/2022 4.612,4100 4.404,0300 4.529,7000 4.411,8400585.624.706 1.879.012
04/05/2022 4.585,8500 4.518,9300 4.560,1800 4.526,8800600.895.084 722.271
03/05/2022 4.679,6200 4.504,5100 4.676,5000 4.549,2000603.857.812 1.540.688
29/04/2022 4.721,4800 4.638,8900 4.666,9400 4.676,3600620.737.552 1.032.175
28/04/2022 4.690,1500 4.627,5200 4.627,5200 4.666,1800619.385.584 1.325.647
27/04/2022 4.698,7800 4.603,0400 4.697,5100 4.617,2400612.889.592 1.507.957
26/04/2022 4.769,7600 4.715,9400 4.757,4300 4.719,6900626.488.821 1.409.385
21/04/2022 4.780,8100 4.742,1200 4.751,5300 4.767,1900632.793.895 1.442.275
20/04/2022 4.739,9700 4.690,7800 4.714,5500 4.737,5900628.864.660 1.731.260
19/04/2022 4.723,6800 4.670,1500 4.705,7100 4.700,5000623.941.292 1.643.066
14/04/2022 4.742,1700 4.680,2600 4.720,4200 4.691,3400622.725.673 935.639
13/04/2022 4.740,1800 4.693,1700 4.740,1800 4.715,9400625.992.003 1.198.081
12/04/2022 4.734,6100 4.679,6800 4.727,2900 4.733,4300628.313.560 2.212.993
11/04/2022 4.733,7400 4.695,2400 4.704,3200 4.723,9600627.055.774 1.273.024
08/04/2022 4.702,6800 4.656,9800 4.662,4400 4.696,0200623.346.702 920.329
07/04/2022 4.659,2200 4.592,2800 4.617,4200 4.659,2200618.462.126 866.029
06/04/2022 4.659,5200 4.592,9400 4.647,0300 4.612,4900612.259.776 1.307.720
05/04/2022 4.699,5100 4.606,5400 4.655,3800 4.640,1200615.927.453 1.314.287
04/04/2022 4.676,6200 4.632,2400 4.652,7300 4.646,0400616.713.286 966.517
01/04/2022 4.656,1000 4.598,9300 4.612,8400 4.652,1800617.527.988 1.412.282
31/03/2022 4.615,2500 4.586,3600 4.601,0900 4.603,8600611.128.647 1.803.861
30/03/2022 4.592,1900 4.522,7300 4.567,7200 4.587,8600609.004.885 1.412.734
29/03/2022 4.565,1100 4.499,1000 4.540,1200 4.561,6500605.525.690 1.446.709
28/03/2022 4.525,9400 4.463,3900 4.463,3900 4.520,7300600.094.035 1.044.354
24/03/2022 4.478,1700 4.417,3500 4.465,6000 4.462,8900592.415.712 938.848
23/03/2022 4.553,7700 4.423,1800 4.533,7600 4.460,9800592.162.930 1.440.480
22/03/2022 4.518,6600 4.490,9900 4.492,9500 4.516,9100599.587.052 825.953
21/03/2022 4.536,9100 4.471,7100 4.516,0900 4.486,7600595.584.717 868.366
18/03/2022 4.484,5500 4.441,8700 4.442,5600 4.484,5500595.290.844 997.011
17/03/2022 4.477,1000 4.415,9900 4.476,0200 4.426,0000587.518.712 1.207.993
16/03/2022 4.469,4900 4.329,0100 4.329,0100 4.455,1000591.381.837 1.700.537
15/03/2022 4.325,7600 4.261,8300 4.325,7600 4.320,6200573.530.655 720.607
14/03/2022 4.378,6000 4.293,7200 4.304,3800 4.321,2900573.618.918 1.005.888
11/03/2022 4.296,7600 4.190,2800 4.190,2800 4.289,2700569.368.811 1.319.133
10/03/2022 4.280,8400 4.142,8800 4.246,2700 4.171,9400553.794.723 1.217.849
09/03/2022 4.259,6000 4.108,6300 4.108,6300 4.242,1600563.116.122 1.842.115
08/03/2022 4.244,1500 4.076,4400 4.244,1500 4.096,8200543.822.247 1.908.705
04/03/2022 4.413,5700 4.215,9400 4.409,9500 4.251,2600564.323.488 1.807.246
03/03/2022 4.436,2200 4.371,9700 4.373,8600 4.417,0200586.326.812 828.486
02/03/2022 4.372,1800 4.277,0200 4.372,1800 4.356,8700578.342.283 2.034.652
01/03/2022 4.446,8900 4.334,3500 4.437,1900 4.368,9300579.943.434 1.425.232
28/02/2022 4.598,7500 4.357,0700 4.598,7500 4.420,9400586.847.675 1.955.801
25/02/2022 4.627,1100 4.389,0000 4.390,0300 4.614,1000612.488.155 2.308.583
24/02/2022 4.542,8200 4.354,9800 4.536,7000 4.375,3300580.792.670 3.704.344
23/02/2022 4.776,9300 4.717,6000 4.730,6900 4.734,5800628.481.303 2.050.711
22/02/2022 4.763,9900 4.708,4700 4.763,9900 4.726,9300627.464.861 2.107.496
21/02/2022 4.839,0100 4.770,4700 4.803,7100 4.794,7100636.463.053 2.474.900
18/02/2022 4.834,5300 4.793,4200 4.818,2200 4.807,9700638.223.117 1.213.928
17/02/2022 4.846,3300 4.777,8100 4.829,8300 4.814,8800639.139.932 1.096.570
16/02/2022 4.875,9600 4.805,1400 4.805,1400 4.827,4600640.810.346 3.689.068
15/02/2022 4.786,1900 4.701,6900 4.701,6900 4.784,9800635.170.755 1.479.210
14/02/2022 4.786,1300 4.621,4000 4.786,1300 4.704,4000624.475.027 1.806.194
11/02/2022 4.814,9200 4.743,5400 4.747,9500 4.804,4400637.753.572 1.371.662
10/02/2022 4.795,5300 4.749,5700 4.762,7300 4.758,9900631.721.277 1.257.406
09/02/2022 4.786,3200 4.727,2000 4.729,2500 4.761,5500632.060.875 1.636.461
08/02/2022 4.788,3200 4.695,6400 4.765,2600 4.737,1100628.816.454 1.462.939
07/02/2022 4.843,9400 4.765,0300 4.829,2300 4.772,4200633.503.986 1.182.833
04/02/2022 4.843,1000 4.784,1500 4.831,1700 4.827,8500640.861.034 931.234
03/02/2022 4.852,6100 4.810,2200 4.837,6700 4.826,6500640.701.907 1.594.365
02/02/2022 4.835,0500 4.791,0800 4.804,2900 4.834,0400641.683.567 1.275.640
01/02/2022 4.826,8500 4.776,6900 4.776,6900 4.803,9500637.689.655 1.741.698
31/01/2022 4.793,3300 4.739,9600 4.739,9600 4.775,5700633.921.487 1.424.841
28/01/2022 4.806,9300 4.698,3500 4.779,6600 4.739,5500629.139.941 1.230.481
27/01/2022 4.789,4400 4.718,3400 4.763,5700 4.778,3800634.294.287 985.225
26/01/2022 4.793,6400 4.703,1000 4.705,4500 4.765,8900632.636.371 1.781.782
25/01/2022 4.725,9100 4.644,2200 4.644,2200 4.690,8500613.481.020 2.040.852
24/01/2022 4.845,1400 4.642,9500 4.783,9900 4.642,9500607.216.878 1.874.895
21/01/2022 4.876,9600 4.756,0500 4.867,2200 4.782,7500625.500.275 2.084.843
20/01/2022 4.912,2000 4.857,4900 4.882,2900 4.879,0300638.091.065 2.181.063
19/01/2022 4.886,5300 4.831,3900 4.861,7000 4.883,8400638.720.603 1.162.508
18/01/2022 4.920,2700 4.838,7600 4.920,2700 4.872,9300637.294.174 2.552.870
17/01/2022 4.953,9900 4.897,2700 4.929,9400 4.924,0300643.977.126 2.379.884
14/01/2022 4.926,5700 4.885,5100 4.904,1200 4.915,3800642.845.725 1.832.353
13/01/2022 4.951,3700 4.897,6900 4.936,5300 4.907,0700641.759.017 3.075.995
12/01/2022 4.933,4800 4.843,8500 4.845,6600 4.932,1800645.042.541 2.785.490
11/01/2022 4.842,5300 4.783,9700 4.791,3700 4.840,4100633.040.554 2.298.362
10/01/2022 4.834,5800 4.762,7500 4.762,7500 4.787,7700626.156.548 3.004.442
07/01/2022 4.770,6500 4.673,5500 4.708,8500 4.766,6000623.387.259 1.824.500
05/01/2022 4.726,1500 4.664,7200 4.704,4100 4.714,1800616.531.778 1.308.316
04/01/2022 4.705,3900 4.634,8200 4.641,0900 4.703,3800615.119.937 1.814.229
03/01/2022 4.642,4600 4.597,8100 4.597,8100 4.637,2200606.466.460 1.861.424
31/12/2021 4.591,4100 4.536,1400 4.575,2900 4.587,2400599.930.931 599.381
30/12/2021 4.564,4800 4.505,1100 4.534,8400 4.564,2300596.920.579 894.828
29/12/2021 4.551,8300 4.505,2800 4.524,8200 4.547,4300594.723.498 974.469
28/12/2021 4.542,6900 4.502,6800 4.506,7000 4.526,8900592.037.951 2.062.820
27/12/2021 4.535,8300 4.485,3500 4.517,9200 4.505,9800589.302.533 1.525.635
23/12/2021 4.540,3900 4.495,9900 4.514,3000 4.516,6600590.385.982 1.113.292
22/12/2021 4.543,8900 4.478,5400 4.524,0600 4.508,8000589.357.461 733.755
21/12/2021 4.533,6300 4.490,7500 4.502,8900 4.518,2500590.593.875 2.231.205
20/12/2021 4.553,0700 4.447,0500 4.553,0700 4.496,2500587.717.816 1.331.335
17/12/2021 4.598,1200 4.549,0200 4.592,9000 4.560,8100776.233.795 1.806.833
16/12/2021 4.611,3400 4.568,4800 4.572,8600 4.580,8700779.647.892 5.214.095
15/12/2021 4.585,6000 4.542,1000 4.573,0000 4.552,0900774.749.570 1.351.817
14/12/2021 4.603,4500 4.526,9700 4.587,1600 4.570,5000777.883.710 1.707.730
13/12/2021 4.681,9100 4.577,4600 4.649,9400 4.582,6600779.953.461 1.752.654
10/12/2021 4.674,3500 4.624,6400 4.670,4400 4.645,6000790.665.457 1.267.258
09/12/2021 4.702,4000 4.647,4100 4.680,5500 4.669,4100794.716.876 1.300.273
08/12/2021 4.695,9100 4.658,5400 4.688,0500 4.671,7600795.118.079 1.211.129
07/12/2021 4.688,3600 4.630,0300 4.630,4200 4.682,5000796.946.079 713.991
06/12/2021 4.681,7000 4.591,3000 4.634,3500 4.624,1600787.016.404 2.583.345
03/12/2021 4.672,9100 4.628,5300 4.636,3200 4.637,4600789.280.645 1.614.350
02/12/2021 4.680,8100 4.583,3500 4.641,7800 4.635,8400789.003.974 1.870.603
01/12/2021 4.644,1300 4.554,2500 4.554,2500 4.641,4300789.955.239 1.968.691
30/11/2021 4.539,2300 4.438,0400 4.526,7200 4.539,2300772.560.799 1.721.704
29/11/2021 4.536,2300 4.449,2200 4.450,7800 4.534,0800771.685.791 2.518.176
26/11/2021 4.662,1100 4.424,6100 4.662,1100 4.434,9500754.812.704 4.160.085
25/11/2021 4.682,0500 4.593,5800 4.593,5800 4.680,7400796.645.799 1.712.921
24/11/2021 4.633,0700 4.574,0600 4.592,0100 4.591,9900781.540.986 2.149.095
23/11/2021 4.703,1000 4.564,2400 4.676,4500 4.588,4800780.943.453 2.291.767
22/11/2021 4.742,6900 4.656,5600 4.726,2100 4.669,7900795.457.283 2.180.049
19/11/2021 4.783,6500 4.699,6500 4.754,1600 4.721,9900804.349.249 2.227.427
18/11/2021 4.778,3300 4.741,1600 4.770,3400 4.748,4500808.857.697 1.868.688
17/11/2021 4.786,9200 4.734,4500 4.734,4500 4.767,0500812.025.099 2.064.738
16/11/2021 4.741,1600 4.705,5300 4.709,7800 4.739,0100807.248.774 4.233.207
15/11/2021 4.715,4000 4.675,1900 4.685,7900 4.708,7600802.096.348 1.775.460
12/11/2021 4.728,8800 4.669,8300 4.697,9200 4.677,2500796.728.737 1.699.541
11/11/2021 4.712,9300 4.659,7400 4.689,3400 4.695,7600799.881.450 1.846.661
10/11/2021 4.690,8200 4.634,1000 4.674,1200 4.690,5600798.996.413 3.061.524
09/11/2021 4.706,8700 4.653,0200 4.686,8900 4.665,1200794.662.994 1.958.839
08/11/2021 4.699,5000 4.600,8100 4.605,9600 4.688,1900798.591.367 4.277.809
05/11/2021 4.592,0800 4.533,7400 4.583,4500 4.591,2700782.082.193 2.355.434
04/11/2021 4.593,8100 4.548,0600 4.550,2000 4.572,1700778.829.327 2.216.831
03/11/2021 4.609,4500 4.539,2700 4.558,1500 4.549,4600774.960.322 2.432.842
02/11/2021 4.568,5700 4.532,1800 4.549,8600 4.549,2900774.932.216 1.557.820
01/11/2021 4.600,8900 4.547,0300 4.565,6200 4.548,7000774.831.059 1.324.481
29/10/2021 4.602,7000 4.529,3600 4.560,7600 4.561,3500776.986.706 1.706.708
27/10/2021 4.590,1400 4.549,3400 4.562,1000 4.561,9800777.093.419 1.912.341
26/10/2021 4.591,8200 4.553,3300 4.564,0500 4.560,7100776.877.710 2.139.902
25/10/2021 4.552,7100 4.521,6400 4.533,3700 4.543,8400774.003.264 632.726
22/10/2021 4.554,6200 4.510,2600 4.520,3000 4.523,8900770.604.363 1.425.838
21/10/2021 4.535,3300 4.490,2100 4.523,3100 4.520,7800770.075.523 1.641.605
20/10/2021 4.539,3400 4.492,8200 4.497,8300 4.511,2800768.456.593 2.591.568
19/10/2021 4.499,7900 4.465,2600 4.475,4700 4.491,5200765.091.893 1.475.709
18/10/2021 4.495,7700 4.459,8700 4.461,4800 4.472,8500761.910.847 1.815.599
15/10/2021 4.473,6400 4.447,3200 4.456,7700 4.466,0300760.748.416 1.907.827
14/10/2021 4.520,9000 4.446,9100 4.491,9800 4.446,9100757.492.829 1.569.474
13/10/2021 4.539,0500 4.478,3400 4.492,4500 4.491,8100765.141.065 1.353.660
12/10/2021 4.508,1800 4.466,0200 4.493,6500 4.476,1900762.479.097 1.744.975
11/10/2021 4.553,3600 4.480,8800 4.526,9300 4.504,4300767.290.314 4.496.043
08/10/2021 4.584,1900 4.523,4200 4.528,0300 4.523,4200770.524.899 5.445.989
07/10/2021 4.540,8600 4.493,9300 4.494,1300 4.525,6900770.911.869 2.054.071
06/10/2021 4.560,1900 4.471,4100 4.554,6600 4.495,2700765.729.155 3.475.247
05/10/2021 4.552,4800 4.474,3900 4.474,3900 4.551,8300775.363.909 3.411.310
04/10/2021 4.498,3700 4.420,7600 4.420,7600 4.470,8800761.574.483 5.251.198
01/10/2021 4.423,0100 4.288,5300 4.357,7900 4.414,3700751.949.804 3.475.962
30/09/2021 4.470,5600 4.342,7900 4.454,9800 4.365,1000743.556.139 5.308.043
29/09/2021 4.477,9000 4.367,8100 4.458,5400 4.445,1100757.184.923 3.944.286
28/09/2021 4.583,4200 4.458,9400 4.575,9600 4.458,9400759.541.019 2.188.143
27/09/2021 4.629,4900 4.566,6600 4.577,4800 4.567,9900778.117.758 2.059.233
24/09/2021 4.593,8800 4.500,1600 4.547,9100 4.561,0200776.929.060 3.420.140
23/09/2021 4.685,1300 4.521,1100 4.571,7300 4.540,7500773.476.592 4.209.171
22/09/2021 4.579,2800 4.479,5000 4.479,5000 4.567,2000777.983.194 3.662.013
21/09/2021 4.514,6400 4.440,8500 4.482,8200 4.472,7800761.898.976 3.877.856
20/09/2021 4.592,2600 4.410,7100 4.592,2600 4.474,1900762.138.442 3.734.430
17/09/2021 4.621,8000 4.561,2800 4.589,1300 4.617,6700786.579.788 2.151.566
16/09/2021 4.586,7000 4.561,4700 4.565,5300 4.586,6500781.295.399 2.018.226
15/09/2021 4.599,4600 4.542,2200 4.572,8000 4.561,7900777.061.495 2.722.847
14/09/2021 4.564,7700 4.505,7400 4.529,0500 4.560,0800776.769.114 2.474.562
13/09/2021 4.610,9300 4.516,3200 4.577,3500 4.521,4700770.192.462 2.048.941
10/09/2021 4.649,3700 4.570,7000 4.608,0900 4.577,5600779.747.031 2.922.008
09/09/2021 4.659,8300 4.573,8500 4.633,3400 4.604,7900784.385.728 2.706.438
08/09/2021 4.639,3700 4.518,4200 4.596,4400 4.632,3300789.077.284 3.758.542
07/09/2021 4.620,7900 4.574,6800 4.594,4400 4.586,1300781.207.331 3.353.561
06/09/2021 4.652,7200 4.556,7000 4.602,3800 4.591,8500782.182.208 16.093.515
03/09/2021 4.609,6100 4.583,4600 4.597,9400 4.600,4200783.641.794 1.652.079
02/09/2021 4.651,9200 4.588,8400 4.641,3600 4.594,8000782.684.537 2.113.667
01/09/2021 4.646,3900 4.599,6500 4.622,4200 4.632,9500789.182.813 2.450.422
31/08/2021 4.668,1500 4.581,2100 4.644,1000 4.613,2900785.834.042 2.124.136
30/08/2021 4.672,9700 4.610,6200 4.610,6200 4.643,3000790.945.081 3.346.529
27/08/2021 4.605,9400 4.565,1800 4.591,2200 4.598,1900783.260.624 2.141.827
26/08/2021 4.644,3400 4.576,9600 4.609,3300 4.584,9000780.997.704 3.889.839
25/08/2021 4.607,0400 4.511,7200 4.516,9100 4.600,0200783.573.844 3.942.079
24/08/2021 4.544,9300 4.485,8400 4.536,4200 4.501,7800766.838.531 3.334.844
23/08/2021 4.542,6800 4.462,3200 4.463,8600 4.521,4900770.196.541 4.089.391
20/08/2021 4.447,1800 4.293,7700 4.301,3800 4.441,6400756.595.285 4.160.662
19/08/2021 4.371,6100 4.233,9400 4.371,6100 4.290,3100730.816.518 3.820.069
18/08/2021 4.377,5900 4.347,0800 4.347,0800 4.369,6100744.325.023 2.601.224
17/08/2021 4.383,8000 4.315,8200 4.347,3100 4.352,2100741.361.286 1.662.781
16/08/2021 4.344,6300 4.300,7200 4.322,7100 4.344,3400740.020.367 2.001.714
13/08/2021 4.335,0900 4.305,6900 4.308,3400 4.331,8800737.897.116 2.178.076
12/08/2021 4.318,0600 4.268,1400 4.269,1700 4.307,5400733.752.077 2.640.249
11/08/2021 4.271,3500 4.204,3700 4.208,0200 4.271,3500727.586.428 3.040.290
10/08/2021 4.210,9400 4.154,3700 4.155,0800 4.202,6700715.888.643 1.855.451
09/08/2021 4.174,5800 4.137,3400 4.137,3400 4.166,6900709.759.778 2.109.586
06/08/2021 4.142,2000 4.096,2400 4.142,2000 4.135,4900704.339.788 1.623.941
05/08/2021 4.155,8500 4.087,6500 4.104,1900 4.147,8100706.437.646 2.357.222
04/08/2021 4.144,8600 4.098,8900 4.114,0700 4.108,3900699.725.387 1.413.513
03/08/2021 4.133,8700 4.089,8800 4.113,2500 4.115,3100693.502.752 1.695.000
02/08/2021 4.119,4000 4.071,8800 4.085,2300 4.111,4000692.843.947 1.203.182
30/07/2021 4.098,7400 4.043,4200 4.097,4700 4.081,8500663.694.995 828.413
29/07/2021 4.094,2400 4.062,8100 4.070,1300 4.089,2100664.891.426 1.871.147
28/07/2021 4.104,0000 4.036,5200 4.092,1900 4.070,5800661.862.177 1.966.213
27/07/2021 4.097,3700 4.054,7400 4.058,1800 4.089,4200664.926.903 2.203.334
26/07/2021 4.066,9200 3.970,7800 3.970,7800 4.057,9700659.813.305 3.201.739
23/07/2021 3.973,7500 3.898,9200 3.917,3900 3.969,1600645.372.666 1.219.408
22/07/2021 3.924,6900 3.881,5300 3.881,5300 3.914,6400636.506.938 1.218.898
21/07/2021 3.911,5200 3.772,2200 3.772,2200 3.879,6800630.823.740 2.103.698
20/07/2021 3.784,5600 3.724,7500 3.744,8800 3.765,5200612.261.446 1.259.507
19/07/2021 3.888,9500 3.736,2800 3.888,9500 3.741,5300608.360.886 2.392.265
16/07/2021 3.902,4800 3.867,8300 3.879,0500 3.893,0400632.996.279 1.085.626
15/07/2021 3.906,1600 3.862,8600 3.899,8800 3.877,8900630.532.821 974.584
14/07/2021 3.903,3700 3.862,1400 3.864,8200 3.901,3300634.342.815 1.550.756
13/07/2021 3.862,9600 3.801,0700 3.837,8800 3.862,9600628.104.336 711.406
12/07/2021 3.869,9100 3.820,0900 3.829,1700 3.837,0700623.895.184 988.575
09/07/2021 3.835,8300 3.768,6300 3.787,9100 3.828,7200622.537.311 1.211.133
08/07/2021 3.880,6800 3.762,9400 3.869,3900 3.793,2000616.761.891 1.771.214
07/07/2021 3.877,0300 3.838,5200 3.852,0500 3.868,9000629.069.688 1.407.684
06/07/2021 3.853,4800 3.825,6200 3.849,0000 3.845,5800625.279.025 469.939
05/07/2021 3.923,6500 3.819,1000 3.907,8000 3.854,9300626.799.142 1.626.786
02/07/2021 3.920,9800 3.877,0200 3.887,7400 3.903,8300634.750.109 1.385.451
01/07/2021 3.923,1100 3.864,8000 3.878,4100 3.890,9600632.657.521 3.015.728
30/06/2021 3.925,8900 3.860,8900 3.887,7000 3.871,1800629.441.024 1.466.631
29/06/2021 3.971,3900 3.879,4100 3.947,7800 3.887,9700632.170.916 1.339.524
28/06/2021 3.975,6600 3.925,2300 3.959,7900 3.949,9100642.242.500 1.977.729
25/06/2021 3.955,2100 3.887,9000 3.887,9000 3.954,3300642.961.156 2.589.210
24/06/2021 3.910,8800 3.881,3100 3.895,7000 3.892,6600632.934.337 2.120.365
23/06/2021 3.884,0600 3.832,1400 3.832,1400 3.882,9600631.356.429 3.312.350
22/06/2021 3.853,5400 3.779,3200 3.826,8800 3.827,8400622.394.876 2.102.301
18/06/2021 3.859,1900 3.808,6700 3.839,9400 3.822,4100673.213.843 3.810.635
17/06/2021 3.872,2300 3.830,8700 3.859,3000 3.842,6800676.783.492 1.734.308
16/06/2021 3.903,1600 3.846,8000 3.893,6500 3.855,5800679.055.109 1.757.609
15/06/2021 3.931,2500 3.883,1400 3.901,1600 3.894,4200685.895.672 1.634.862
14/06/2021 3.916,3000 3.892,4100 3.906,3400 3.906,5400688.030.634 2.244.327
11/06/2021 3.913,1800 3.890,6700 3.901,2600 3.890,6700685.235.132 2.003.333
10/06/2021 3.901,2900 3.854,4300 3.882,9600 3.885,8500684.386.058 2.438.070
09/06/2021 3.906,0100 3.864,7300 3.898,2400 3.879,3800683.247.419 2.336.431
08/06/2021 3.912,6300 3.870,0200 3.894,5500 3.891,6100685.400.281 2.554.792
07/06/2021 3.887,5800 3.852,8500 3.852,8500 3.887,3400684.648.292 3.043.043
04/06/2021 3.856,4500 3.816,1100 3.816,1100 3.852,4500678.504.950 5.516.955
03/06/2021 3.814,3200 3.773,6900 3.776,3200 3.813,3100671.610.703 2.741.610
02/06/2021 3.774,9700 3.705,8200 3.709,9600 3.773,8200664.655.765 3.772.213
01/06/2021 3.769,2800 3.667,6500 3.757,7600 3.722,9000655.687.777 4.512.551
31/05/2021 3.765,0200 3.736,8300 3.736,8300 3.758,9900662.042.885 1.869.403
28/05/2021 3.749,4400 3.691,6400 3.691,6400 3.729,9800656.933.738 1.727.091
27/05/2021 3.704,6400 3.667,4200 3.688,4800 3.693,5400650.515.616 1.781.352
26/05/2021 3.721,5200 3.689,8500 3.695,0900 3.689,8500649.866.033 2.149.574
25/05/2021 3.738,6500 3.692,0500 3.718,5000 3.704,4900652.444.426 1.804.096
24/05/2021 3.709,8000 3.656,2600 3.656,2600 3.707,1500652.912.620 1.624.125
21/05/2021 3.719,1600 3.599,3700 3.712,3900 3.649,8800642.826.610 2.684.089
20/05/2021 3.706,7600 3.646,7100 3.653,9400 3.706,4200652.785.336 1.794.314
19/05/2021 3.759,1500 3.645,9000 3.759,1500 3.655,4200643.802.288 2.333.269
18/05/2021 3.777,2700 3.742,7200 3.762,3600 3.759,8200662.190.673 2.496.064
17/05/2021 3.765,4400 3.728,3400 3.728,3400 3.746,6200659.864.403 2.234.788
14/05/2021 3.782,0900 3.719,7600 3.748,1500 3.724,1000655.899.108 4.081.814
13/05/2021 3.751,9800 3.659,0400 3.683,7100 3.734,3600657.705.033 5.318.233
12/05/2021 3.706,0400 3.592,8400 3.595,0800 3.693,5500650.518.900 5.737.056
11/05/2021 3.591,7200 3.534,1900 3.583,7800 3.591,7200632.584.042 2.793.295
10/05/2021 3.610,2600 3.556,2700 3.559,9200 3.582,8400631.019.335 2.405.200
07/05/2021 3.563,2300 3.523,4100 3.538,9200 3.552,5700625.688.732 2.417.008
06/05/2021 3.575,3000 3.531,6300 3.567,5300 3.539,0300623.302.946 2.496.424
05/05/2021 3.559,0700 3.533,0700 3.547,0700 3.552,8800625.743.881 2.216.936
29/04/2021 3.555,5700 3.506,8700 3.539,0900 3.538,7200623.249.934 3.332.006
28/04/2021 3.546,4700 3.510,5100 3.514,9500 3.545,1400624.379.222 3.446.252
27/04/2021 3.555,8700 3.497,9700 3.548,8400 3.513,2700618.767.160 2.751.094
26/04/2021 3.543,3000 3.492,5800 3.492,5800 3.541,2700623.698.186 2.978.304
23/04/2021 3.478,0200 3.428,3600 3.437,0100 3.477,8400612.526.444 2.766.501
22/04/2021 3.441,6000 3.359,5300 3.362,0700 3.435,0800604.995.584 2.675.546
21/04/2021 3.368,0000 3.312,1900 3.327,6700 3.359,8600591.255.120 2.342.328
20/04/2021 3.344,6400 3.291,0900 3.307,0300 3.319,0200584.068.961 2.133.821
19/04/2021 3.372,1300 3.290,5300 3.372,1300 3.308,9400582.294.518 2.499.235
16/04/2021 3.391,6800 3.350,8500 3.375,4100 3.367,1400592.535.270 3.097.196
15/04/2021 3.486,5900 3.355,1600 3.449,2400 3.365,3700592.224.216 4.578.219
14/04/2021 3.445,1700 3.378,1300 3.379,7800 3.445,1700606.268.264 2.716.109
13/04/2021 3.418,4100 3.347,9000 3.402,1300 3.372,0000593.391.207 2.342.844
12/04/2021 3.429,7400 3.386,6200 3.389,9400 3.397,8300597.936.082 3.148.025
09/04/2021 3.387,2900 3.330,7600 3.334,7700 3.378,6600594.562.764 3.551.539
08/04/2021 3.367,7400 3.334,2400 3.340,9500 3.334,2400586.745.908 2.764.922
07/04/2021 3.333,1500 3.299,8200 3.309,3400 3.331,3500586.237.658 3.086.155
06/04/2021 3.373,8200 3.291,7500 3.299,8300 3.302,3500581.134.341 4.340.727
01/04/2021 3.312,5700 3.277,4700 3.290,3200 3.296,7100580.142.448 2.796.390
31/03/2021 3.307,7300 3.268,1800 3.268,1800 3.286,5700578.309.386 3.320.740
30/03/2021 3.261,7500 3.192,9500 3.192,9500 3.261,7500573.942.524 4.786.807
29/03/2021 3.229,1300 3.178,9000 3.186,8700 3.188,0700560.977.155 3.572.030
26/03/2021 3.172,8100 3.110,1400 3.112,6700 3.172,8100558.291.081 3.149.973
24/03/2021 3.105,2300 3.061,0400 3.072,4900 3.101,9500545.823.021 2.698.923
23/03/2021 3.070,3300 3.026,0900 3.062,2700 3.070,3300540.258.648 1.844.836
22/03/2021 3.081,2400 3.044,8400 3.044,8400 3.059,9600538.435.346 1.614.093
19/03/2021 3.046,4300 3.000,3400 3.026,3000 3.044,1300535.648.722 1.616.043
18/03/2021 3.050,3100 3.006,9400 3.031,3200 3.019,5100531.316.468 1.065.787
17/03/2021 3.054,6200 3.028,9500 3.034,9600 3.031,5300533.431.588 1.397.286
16/03/2021 3.065,3000 3.035,7300 3.046,8200 3.036,7000534.341.689 1.763.316
12/03/2021 3.074,4900 3.038,0800 3.058,8600 3.048,2500536.373.225 1.213.999
11/03/2021 3.072,7300 3.044,1000 3.044,1000 3.053,7100537.335.544 1.677.908
10/03/2021 3.045,7500 3.009,2300 3.033,6100 3.043,5800535.551.539 1.428.335
09/03/2021 3.032,1400 3.014,1300 3.014,5900 3.030,4600533.244.167 1.578.431
08/03/2021 3.022,0900 2.990,0300 2.993,3200 3.013,2500530.215.140 1.809.189
05/03/2021 2.990,6700 2.943,3200 2.949,4600 2.986,8900525.576.712 2.135.655
04/03/2021 2.954,3500 2.925,8200 2.943,1700 2.946,9200518.544.228 1.237.081
03/03/2021 2.959,9100 2.933,4900 2.938,4700 2.943,8800518.008.687 1.282.120
02/03/2021 2.951,6800 2.925,2700 2.929,5000 2.937,3000516.850.305 1.253.130
01/03/2021 2.958,4000 2.918,9000 2.918,9000 2.928,4500515.294.659 1.013.682
26/02/2021 2.929,0700 2.905,3900 2.922,6000 2.916,6000513.208.182 858.126
25/02/2021 2.935,6800 2.914,2800 2.919,7000 2.929,9100515.551.001 577.888
24/02/2021 2.930,6000 2.901,6900 2.911,1300 2.919,6300513.742.454 600.326
23/02/2021 2.960,0900 2.900,4100 2.945,8100 2.900,4100510.360.639 797.577
22/02/2021 2.960,3000 2.937,0800 2.954,1900 2.939,5600517.248.941 990.867
19/02/2021 2.965,1300 2.936,3500 2.953,1100 2.953,7700519.748.670 821.969
18/02/2021 2.978,9800 2.943,4200 2.963,7700 2.953,4500519.692.256 927.860
17/02/2021 2.986,1600 2.954,0800 2.986,1600 2.970,2700522.653.094 1.514.316
16/02/2021 2.993,1000 2.963,0400 2.976,5800 2.978,6500524.127.646 797.608
15/02/2021 2.978,1500 2.951,4900 2.951,4900 2.973,7300523.260.601 1.227.394
12/02/2021 2.948,2700 2.922,2200 2.927,2700 2.943,0200517.857.519 697.211
11/02/2021 2.935,4400 2.892,1200 2.892,1200 2.924,4500514.590.503 1.344.088
10/02/2021 2.886,9600 2.860,3200 2.864,4400 2.885,8300507.793.834 762.565
09/02/2021 2.918,2700 2.854,5000 2.909,4700 2.857,1400502.745.432 1.119.983
08/02/2021 2.908,3100 2.862,4800 2.863,6600 2.906,7900511.481.984 1.568.065
05/02/2021 2.871,0500 2.846,2700 2.848,3500 2.854,4300502.268.962 614.165
04/02/2021 2.868,7400 2.827,4800 2.863,5800 2.842,8900500.237.771 462.155
03/02/2021 2.886,7800 2.848,6600 2.875,4700 2.864,4400504.031.134 675.549
02/02/2021 2.888,2700 2.849,5400 2.849,5400 2.871,6400505.298.307 832.666
01/02/2021 2.871,0900 2.842,2200 2.849,3000 2.845,3100500.663.929 588.152
29/01/2021 2.876,0800 2.845,2900 2.873,1800 2.849,1500501.340.443 774.342
28/01/2021 2.875,6600 2.785,0000 2.823,3800 2.874,0600505.723.920 1.300.016
27/01/2021 2.935,3100 2.827,8200 2.921,1300 2.827,8200497.587.263 1.373.913
26/01/2021 2.925,3800 2.897,6700 2.907,2000 2.918,7500513.587.693 696.715
25/01/2021 2.975,4300 2.879,5600 2.974,8700 2.905,3400511.227.369 1.168.513
22/01/2021 2.988,9000 2.930,7200 2.988,9000 2.967,1200522.097.460 2.102.757
21/01/2021 3.040,4200 2.983,7100 3.018,8500 2.989,6700526.066.126 1.023.184
20/01/2021 3.038,6900 3.004,2600 3.009,9100 3.014,4800530.432.609 1.009.422
19/01/2021 3.014,4100 2.970,9700 2.973,5200 3.009,9200529.628.888 1.075.723
18/01/2021 3.035,1100 2.968,5900 2.996,1600 2.971,2000522.816.327 912.161
15/01/2021 3.000,5800 2.970,3900 2.996,2400 2.998,8200527.676.438 2.766.434
14/01/2021 3.080,6500 2.994,0200 3.049,0800 3.006,4300529.014.906 2.747.730
13/01/2021 3.056,4400 3.035,6800 3.042,6300 3.049,5900536.609.566 1.091.260
12/01/2021 3.067,1200 3.010,2600 3.038,8300 3.035,1700534.072.291 1.254.107
11/01/2021 3.091,6500 3.029,2600 3.091,3600 3.033,4000533.761.131 1.376.505
08/01/2021 3.119,9500 3.061,7600 3.097,8900 3.088,7200543.494.742 2.220.928
07/01/2021 3.121,0200 3.073,2400 3.073,2400 3.095,7700544.735.721 2.564.521
05/01/2021 3.070,4300 3.035,0900 3.063,7500 3.064,6900539.266.190 2.193.305
04/01/2021 3.078,4100 3.028,4400 3.029,9800 3.058,8700538.242.450 2.860.160
31/12/2020 3.030,1200 2.992,1900 2.992,1900 3.027,7800532.771.761 1.438.329
30/12/2020 2.985,8600 2.908,4300 2.922,8900 2.984,9900525.017.102 1.688.589
29/12/2020 2.934,3100 2.904,5400 2.904,9400 2.923,2200514.152.707 1.543.275
28/12/2020 2.906,2100 2.846,5200 2.846,5200 2.899,0900509.908.737 1.436.448
23/12/2020 2.848,5000 2.805,9300 2.838,3000 2.833,0000498.283.131 1.132.528
22/12/2020 2.838,3300 2.790,2200 2.790,2200 2.835,1100498.655.588 997.488
21/12/2020 2.870,9500 2.737,1300 2.867,8300 2.787,3900490.260.781 1.825.284
18/12/2020 2.879,0400 2.832,1700 2.834,3600 2.877,7800546.480.005 1.332.723
17/12/2020 2.863,5900 2.821,0500 2.842,0000 2.835,0300538.362.055 1.038.426
16/12/2020 2.877,3100 2.831,8300 2.844,1000 2.840,7800539.455.293 1.638.365
15/12/2020 2.845,4700 2.797,4700 2.820,4200 2.844,6200540.183.471 1.297.657
14/12/2020 2.871,8000 2.815,1700 2.821,2800 2.824,7400535.989.159 1.908.771
11/12/2020 2.825,3700 2.773,0600 2.807,0600 2.812,8800533.738.225 1.964.794
10/12/2020 2.854,8900 2.804,0900 2.850,5200 2.813,0700533.774.344 2.866.704
09/12/2020 2.892,4500 2.837,9100 2.856,9800 2.855,1200541.754.706 2.106.438
08/12/2020 2.871,8600 2.834,1100 2.839,5700 2.849,8000540.745.071 1.914.000
07/12/2020 2.846,1800 2.777,8500 2.785,1100 2.842,7100539.398.382 3.244.203
04/12/2020 2.787,6100 2.743,1900 2.746,6700 2.787,6100528.944.693 2.475.679
03/12/2020 2.752,3100 2.726,8600 2.726,8600 2.742,4000520.366.135 1.398.283
02/12/2020 2.762,6400 2.719,6300 2.742,4200 2.734,4000518.846.961 1.619.903
01/12/2020 2.762,1800 2.709,7400 2.709,7400 2.743,4500520.564.934 2.377.546
30/11/2020 2.734,1900 2.678,3500 2.717,1700 2.706,7400513.599.973 1.449.334
27/11/2020 2.736,1700 2.709,6400 2.712,1800 2.721,2000516.343.180 1.774.555
26/11/2020 2.713,9500 2.680,4400 2.684,5400 2.708,3300513.901.060 1.900.948
25/11/2020 2.690,6900 2.638,6800 2.660,1500 2.683,3400509.159.450 1.115.373
24/11/2020 2.697,5700 2.650,6200 2.674,9400 2.652,2700503.263.471 1.364.883
23/11/2020 2.725,3500 2.666,8100 2.676,3400 2.670,6700506.755.060 1.750.853
20/11/2020 2.693,2200 2.664,2800 2.664,2800 2.675,5200507.675.809 1.287.835
19/11/2020 2.689,3300 2.638,8000 2.674,1200 2.659,5700504.647.889 1.721.968
18/11/2020 2.662,0000 2.558,2900 2.558,2900 2.658,9300504.526.707 2.577.064
17/11/2020 2.568,3700 2.527,2900 2.536,0700 2.558,4900485.468.661 1.359.894
16/11/2020 2.542,1800 2.471,7000 2.472,3800 2.535,4500481.098.076 1.314.318
13/11/2020 2.471,7200 2.452,3300 2.453,7600 2.464,8800467.706.418 646.142
12/11/2020 2.475,2500 2.434,2900 2.437,5600 2.454,3000465.699.104 967.072
11/11/2020 2.462,1100 2.431,4600 2.431,4600 2.444,2300463.788.606 665.511
10/11/2020 2.484,5900 2.413,6200 2.460,7200 2.430,2700461.140.009 1.292.440
09/11/2020 2.470,2900 2.378,4300 2.378,4300 2.457,9200466.385.256 2.124.334
06/11/2020 2.365,7800 2.340,0300 2.350,8500 2.365,7800448.901.845 339.876
05/11/2020 2.348,8400 2.309,2100 2.342,6800 2.347,4400445.423.315 498.126
04/11/2020 2.362,6100 2.331,4700 2.335,2000 2.346,5500445.253.829 543.341
03/11/2020 2.353,5300 2.325,6100 2.334,1100 2.330,9600442.296.268 566.729
02/11/2020 2.336,4600 2.310,0000 2.317,4100 2.329,0400441.931.098 534.556
30/10/2020 2.322,5400 2.273,6200 2.305,5200 2.316,9300439.632.544 788.678
29/10/2020 2.390,7100 2.283,6200 2.390,7100 2.300,89000 0
27/10/2020 2.409,6100 2.376,1700 2.378,6300 2.395,31000 0
26/10/2020 2.407,6500 2.357,4200 2.406,4400 2.374,89000 0
23/10/2020 2.428,5000 2.399,8900 2.415,4700 2.412,4600457.759.395 1.052.054
22/10/2020 2.463,2000 2.403,6700 2.460,7200 2.410,0700457.306.285 961.513
21/10/2020 2.480,4200 2.451,6900 2.480,4200 2.460,7300466.918.854 886.782
20/10/2020 2.471,0500 2.421,2500 2.460,2000 2.471,1600468.897.727 1.158.313
19/10/2020 2.478,4900 2.435,1700 2.464,6900 2.455,4100465.909.870 1.127.796
16/10/2020 2.468,4400 2.444,6200 2.451,8800 2.458,5100466.498.198 662.581
15/10/2020 2.458,0800 2.414,4800 2.457,4900 2.437,6600462.541.668 788.589
14/10/2020 2.490,1100 2.446,0100 2.470,0100 2.460,5500466.885.761 835.319
13/10/2020 2.481,6900 2.450,5100 2.451,0700 2.468,4000468.373.646 926.313
12/10/2020 2.506,2800 2.442,5200 2.506,2800 2.450,7700465.029.773 1.259.009
09/10/2020 2.521,2500 2.495,4300 2.497,2200 2.505,7100475.453.912 1.630.050
08/10/2020 2.496,3900 2.448,4600 2.449,2700 2.496,3900473.684.823 1.497.310
07/10/2020 2.452,5500 2.432,5900 2.434,9000 2.448,4100464.581.014 1.124.101
06/10/2020 2.437,2200 2.399,9800 2.404,7400 2.433,9100461.829.253 935.599
05/10/2020 2.416,9800 2.393,3400 2.403,1800 2.404,6100456.270.325 745.316
02/10/2020 2.422,2400 2.375,8100 2.389,7500 2.395,8100454.600.860 998.056
01/10/2020 2.400,8200 2.358,8200 2.361,4000 2.386,9200452.913.405 1.592.593
30/09/2020 2.375,8500 2.334,0100 2.344,3500 2.361,1700448.027.077 1.596.708
29/09/2020 2.366,5200 2.329,2300 2.346,0300 2.348,2200445.570.293 1.894.148
28/09/2020 2.355,9400 2.328,3100 2.328,3100 2.342,4300444.472.509 996.848
25/09/2020 2.348,2300 2.297,3600 2.315,2700 2.324,7400441.115.657 1.034.707
24/09/2020 2.340,1600 2.303,9300 2.329,7800 2.313,6600439.013.297 1.104.865
23/09/2020 2.384,8100 2.314,6300 2.366,6400 2.330,6400442.234.466 2.112.098
22/09/2020 2.389,7500 2.352,9100 2.371,1400 2.363,6300448.495.267 1.007.173
21/09/2020 2.411,1100 2.354,6600 2.395,6400 2.369,6900449.645.407 1.476.023
18/09/2020 2.443,6100 2.371,4800 2.403,3800 2.394,1500454.286.380 1.669.446
17/09/2020 2.412,4600 2.378,7700 2.384,5000 2.399,9200455.379.772 1.188.752
16/09/2020 2.387,2400 2.356,4500 2.369,5900 2.377,2500451.079.231 1.017.709
15/09/2020 2.374,1100 2.348,9800 2.349,4900 2.365,4600448.841.626 1.003.828
14/09/2020 2.349,3300 2.293,6700 2.293,6700 2.348,2900445.583.501 1.088.109
11/09/2020 2.315,6800 2.284,2100 2.303,9700 2.287,8500434.115.489 296.346
10/09/2020 2.303,6700 2.272,3800 2.272,3800 2.301,4700436.700.014 666.940
09/09/2020 2.291,3200 2.268,2100 2.276,8100 2.270,1700430.760.154 472.994
08/09/2020 2.327,4200 2.264,8300 2.323,7300 2.278,1900432.281.604 691.263
07/09/2020 2.337,3700 2.310,9300 2.332,2600 2.322,6300440.879.968 576.635
04/09/2020 2.353,6500 2.320,1600 2.345,5600 2.330,5200442.378.770 600.364
03/09/2020 2.376,9200 2.334,7000 2.363,6800 2.342,4400444.972.294 551.697
02/09/2020 2.381,2200 2.355,7500 2.357,0600 2.362,3700448.757.395 443.134
01/09/2020 2.369,4300 2.346,7100 2.349,3900 2.355,6200447.475.287 443.151
31/08/2020 2.346,9400 2.315,8900 2.315,8900 2.345,1600445.488.253 586.801
28/08/2020 2.321,2800 2.304,5400 2.305,2600 2.314,9300439.746.582 313.938
27/08/2020 2.347,6300 2.304,5200 2.335,4200 2.305,2600437.908.573 358.776
26/08/2020 2.348,3400 2.314,7500 2.314,7500 2.334,8900443.536.682 572.693
25/08/2020 2.349,6000 2.310,3700 2.329,8900 2.314,5300439.670.389 347.424
24/08/2020 2.352,5400 2.326,4100 2.345,1100 2.326,5800441.958.634 337.404
21/08/2020 2.367,9900 2.333,8200 2.345,2300 2.343,2900445.133.779 382.544
20/08/2020 2.382,8200 2.342,2500 2.382,1000 2.342,9600445.071.207 539.985
19/08/2020 2.407,1900 2.376,2800 2.393,5800 2.381,0700452.309.445 633.619
18/08/2020 2.397,3000 2.363,6400 2.363,6400 2.390,0100454.008.883 791.733
17/08/2020 2.369,3100 2.348,6700 2.348,6700 2.362,6800448.815.961 609.823
14/08/2020 2.348,4000 2.323,9200 2.329,3800 2.346,3400445.713.550 330.392
13/08/2020 2.336,3100 2.320,3000 2.335,7100 2.322,5200441.188.536 244.551
12/08/2020 2.334,6600 2.312,4300 2.313,9400 2.333,6500443.302.216 422.882
11/08/2020 2.318,6800 2.282,3600 2.282,3600 2.309,8700438.784.692 500.522
10/08/2020 2.339,9100 2.244,0900 2.339,9100 2.275,3600432.229.223 860.797
07/08/2020 2.400,3000 2.346,0500 2.397,9700 2.346,8200445.804.697 749.790
06/08/2020 2.402,0900 2.371,7000 2.378,8000 2.396,7600455.290.683 743.422
05/08/2020 2.386,3900 2.343,5100 2.343,5100 2.378,3300451.788.682 957.081
04/08/2020 2.343,2600 2.308,5700 2.311,5400 2.342,9000445.059.346 802.713
03/08/2020 2.324,9500 2.302,9900 2.314,7700 2.307,1300438.264.295 580.888
31/07/2020 2.324,9200 2.290,9900 2.306,4000 2.311,9900439.187.897 739.466
30/07/2020 2.349,2800 2.294,9600 2.345,3000 2.302,5000435.099.890 677.388
29/07/2020 2.352,0800 2.332,2100 2.337,3000 2.346,4900443.411.617 1.117.902
28/07/2020 2.332,4500 2.300,6500 2.300,6500 2.327,3800439.801.484 650.132
27/07/2020 2.324,2100 2.293,4100 2.301,0300 2.295,5300433.781.234 589.687
24/07/2020 2.306,8900 2.262,1000 2.279,7300 2.293,6300433.423.056 618.584
23/07/2020 2.309,6000 2.264,5300 2.302,9000 2.279,3100430.716.531 523.813
22/07/2020 2.300,1200 2.251,7000 2.267,3800 2.300,1200434.649.304 855.395
21/07/2020 2.359,4100 2.240,3900 2.343,8000 2.263,6600427.760.408 1.127.818
20/07/2020 2.334,7800 2.308,9200 2.308,9200 2.333,8900441.031.507 484.363
17/07/2020 2.317,0500 2.288,8600 2.307,7200 2.308,9200436.312.105 446.862
16/07/2020 2.310,9900 2.287,3300 2.294,8200 2.304,9400435.561.219 394.223
15/07/2020 2.298,9800 2.272,2200 2.278,3700 2.291,9200433.099.307 461.176
14/07/2020 2.295,0100 2.274,5200 2.288,4000 2.275,3300429.965.203 577.076
13/07/2020 2.331,0400 2.277,2900 2.305,5800 2.286,5300432.082.188 548.916
10/07/2020 2.325,6500 2.294,1500 2.323,0000 2.306,4900435.852.656 520.168
09/07/2020 2.349,0700 2.313,8100 2.333,8900 2.319,4800438.307.654 516.292
08/07/2020 2.351,6800 2.322,1200 2.329,1200 2.329,3700431.340.379 560.265
07/07/2020 2.366,0900 2.330,3800 2.364,7500 2.330,3800431.528.069 474.269
06/07/2020 2.401,4400 2.355,9200 2.374,2000 2.364,3900437.825.252 500.156
03/07/2020 2.394,6800 2.368,4600 2.382,6600 2.372,3700439.304.102 530.535
02/07/2020 2.392,4700 2.338,5600 2.343,1600 2.378,1700440.377.337 1.102.005
01/07/2020 2.361,9000 2.319,5700 2.328,8800 2.340,1400433.335.281 747.243
30/06/2020 2.342,5500 2.323,2000 2.323,2000 2.330,2600431.505.862 501.317
29/06/2020 2.345,0600 2.307,8000 2.337,3600 2.316,0600428.876.494 481.855
26/06/2020 2.370,0700 2.330,0000 2.357,7800 2.338,8300433.092.437 452.304
25/06/2020 2.376,8500 2.345,9900 2.370,4900 2.353,5600435.819.876 535.945
24/06/2020 2.387,0400 2.342,4800 2.380,0800 2.371,8300439.204.278 571.310
23/06/2020 2.402,7000 2.375,3000 2.375,3000 2.378,0800440.360.369 605.089
22/06/2020 2.370,6600 2.338,6800 2.367,7200 2.369,3500438.744.041 456.859
19/06/2020 2.367,2900 2.330,4000 2.335,0600 2.367,2900385.496.762 656.541
18/06/2020 2.361,3300 2.327,7700 2.355,3000 2.328,2600379.141.420 325.994
17/06/2020 2.382,2500 2.346,1900 2.366,5600 2.357,2900383.868.679 581.507
16/06/2020 2.372,2300 2.313,5900 2.313,5900 2.361,7900384.602.253 672.793
15/06/2020 2.321,0900 2.284,1200 2.320,8800 2.309,4800376.083.338 464.752
12/06/2020 2.368,7000 2.285,4900 2.368,7000 2.318,8900377.615.362 2.001.402
11/06/2020 2.389,5700 2.344,5400 2.389,5700 2.367,4400385.522.350 612.784
10/06/2020 2.477,2300 2.398,3000 2.451,4500 2.403,1400391.335.718 689.517
09/06/2020 2.478,0800 2.420,6800 2.461,5500 2.449,8500398.940.909 954.333
05/06/2020 2.473,8300 2.440,9400 2.451,1800 2.458,9700400.426.479 1.103.120
04/06/2020 2.475,9100 2.409,4900 2.443,1200 2.443,1100397.843.391 1.474.451
03/06/2020 2.440,5300 2.364,9200 2.364,9200 2.440,5300397.424.263 1.506.864
02/06/2020 2.380,4500 2.355,4200 2.355,4200 2.361,8000384.602.534 729.794
01/06/2020 2.373,0200 2.338,8200 2.346,5400 2.349,3700382.579.941 610.346
29/05/2020 2.365,6500 2.321,5900 2.362,4400 2.342,6500381.485.278 653.497
28/05/2020 2.401,6300 2.353,0900 2.366,5400 2.362,3300384.689.516 1.351.238
27/05/2020 2.367,9800 2.308,5400 2.308,5400 2.360,8500380.412.578 1.422.010
26/05/2020 2.330,9400 2.291,1600 2.298,0000 2.327,8100375.088.659 697.249
25/05/2020 2.311,1200 2.279,5700 2.290,3100 2.286,3900368.415.070 631.363
22/05/2020 2.286,7300 2.258,4600 2.278,8100 2.285,8000368.318.607 416.207
21/05/2020 2.321,0200 2.266,5600 2.298,0000 2.277,2500366.941.693 494.528
20/05/2020 2.302,4100 2.271,3900 2.278,9400 2.296,0800369.975.086 560.165
19/05/2020 2.310,2300 2.269,1600 2.289,3200 2.276,6900366.850.792 446.746
18/05/2020 2.296,6000 2.265,5500 2.265,5700 2.282,0600367.716.039 510.166
15/05/2020 2.301,9800 2.254,8400 2.273,7000 2.259,8700364.141.097 586.979
14/05/2020 2.303,8800 2.263,0600 2.299,6300 2.268,2000365.483.789 416.797
13/05/2020 2.344,9500 2.295,3900 2.344,9500 2.298,2800370.330.598 552.561
12/05/2020 2.365,0100 2.324,1600 2.359,2900 2.343,9700377.692.768 543.121
11/05/2020 2.411,8100 2.338,0000 2.361,0600 2.351,8500378.962.829 644.903
08/05/2020 2.372,6300 2.330,6400 2.330,6400 2.359,8900380.256.995 623.618
07/05/2020 2.329,2200 2.271,6000 2.302,5200 2.326,6700374.904.574 488.484
06/05/2020 2.350,9100 2.296,4900 2.349,2800 2.300,8700370.748.072 399.392
05/05/2020 2.382,8700 2.332,4600 2.334,2800 2.341,9600377.368.595 467.376
04/05/2020 2.411,3700 2.310,8700 2.411,3700 2.325,3400374.691.217 706.186
30/04/2020 2.503,2700 2.426,0400 2.486,5400 2.426,0400390.916.292 871.356
29/04/2020 2.525,3800 2.478,1900 2.505,4400 2.483,7200400.210.324 1.013.768
28/04/2020 2.530,0900 2.477,5300 2.507,0900 2.498,8600402.898.936 1.128.980
27/04/2020 2.520,9700 2.451,0800 2.451,0800 2.501,4200403.311.835 1.478.050
24/04/2020 2.470,8900 2.414,2300 2.440,3700 2.449,9000395.005.686 1.003.603
23/04/2020 2.460,3800 2.419,0300 2.419,0300 2.443,8100394.023.117 1.064.789
22/04/2020 2.422,6900 2.353,9700 2.353,9700 2.420,5000390.265.094 919.721
21/04/2020 2.357,4900 2.304,8200 2.332,4400 2.351,5900379.154.605 1.119.159
16/04/2020 2.353,4400 2.303,6600 2.310,5600 2.329,8500375.649.188 1.593.085
15/04/2020 2.378,9200 2.303,2400 2.350,1300 2.306,0300371.808.641 2.270.672
14/04/2020 2.348,3100 2.254,7600 2.254,7600 2.348,3100378.626.216 1.306.913
09/04/2020 2.292,1800 2.214,6100 2.265,9400 2.251,0500362.943.933 1.174.945
08/04/2020 2.277,3800 2.169,4600 2.187,4100 2.256,3700363.801.190 911.212
07/04/2020 2.199,7200 2.124,2000 2.124,2000 2.184,5400352.219.759 794.195
06/04/2020 2.114,9400 2.021,6200 2.021,6200 2.114,2700341.155.843 722.407
03/04/2020 2.011,5800 1.977,3000 1.984,0000 2.011,3200324.545.072 627.857
02/04/2020 2.008,6100 1.951,8600 1.972,7800 1.978,0000319.168.287 430.171
01/04/2020 2.015,4400 1.955,7900 2.015,4400 1.972,2700318.242.741 654.734
31/03/2020 2.089,4700 1.997,2600 2.013,2200 2.020,5100326.026.885 903.350
30/03/2020 2.005,1700 1.971,9500 1.984,4100 2.004,1200323.382.258 559.335
27/03/2020 2.031,8400 1.977,0400 2.031,8400 1.983,6700320.082.557 1.237.944
26/03/2020 2.035,1200 1.979,7100 1.994,1900 2.025,8200326.884.160 1.053.599
24/03/2020 1.990,1500 1.892,4000 1.892,4000 1.989,1700320.969.971 724.982
23/03/2020 1.995,1800 1.877,3400 1.995,1800 1.892,4000305.355.059 401.084

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:04.000 679.956,00 6.208,53 0,02 0,000,00
17:25:04.000 679.773,00 6.208,53 -0,01 0,000,00
17:25:04.000 679.687,00 6.208,53 0,00 0,000,00
17:25:04.000 679.648,00 6.208,53 0,00 0,000,00
17:19:39.276 679.543,00 6.208,53 0,00 0,000,00
17:19:09.279 679.503,00 6.208,53 8.865,79 0,000,00
17:18:39.275 679.457,00 6.208,53 0,00 0,000,00
17:18:09.274 679.406,00 6.208,53 0,00 0,000,00
17:17:39.274 679.357,00 6.208,53 5.313,25 0,000,00
17:17:09.276 679.195,00 6.208,53 0,00 0,000,00