Χρηματιστήριο \

FTSE/CySE 20
FTSE20_C
FTSE20_C

FTSE/CySE 20

180.7700
-0.2600 -0.1436%
24/06/2026 , 17:25 Πρ. Κλείσιμο 181.0300
Χαμηλό Υψηλό
180,77 181,84
Χαμ. 52 εβδ. Υψ. 52 εβδ.
145,00 181,21
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
23/06/2026 181,62 180,80 181,62 181,03128.635181,62 84.159855
19/06/2026 181,18 179,56 180,26 181,00315.249180,26 1.340.425856
18/06/2026 180,97 179,35 179,78 180,26177.018179,78 443.157856
17/06/2026 180,13 179,42 179,74 179,78183.118179,74 175.973855
16/06/2026 180,73 179,53 180,38 179,74223.791180,38 360.084856
12/06/2026 180,71 178,09 178,09 180,57197.045178,09 567.075857
10/06/2026 178,20 177,32 178,20 177,56255.274178,76 100.930856
09/06/2026 179,50 178,23 178,81 178,76194.833178,81 419.506856
08/06/2026 180,81 178,55 180,81 178,81235.571180,81 527.304857
05/06/2026 181,81 180,10 180,10 180,81454.978180,10 497.892855
04/06/2026 182,44 179,95 181,26 180,10160.174181,21 318.220856
03/06/2026 184,51 180,31 180,91 181,21403.431180,81 1.374.012857
02/06/2026 181,41 177,69 177,86 180,81314.827178,66 796.436855
29/05/2026 178,79 177,76 177,85 178,66166.445177,85 311.278855
28/05/2026 177,85 175,02 177,80 177,85179.602177,80 310.763856
27/05/2026 178,13 175,71 176,63 177,80376.592176,10 943.618856
26/05/2026 176,51 173,97 174,31 176,10213.674174,31 289.439857
25/05/2026 174,82 172,88 174,82 174,31147.927174,82 469.938857
22/05/2026 175,10 172,27 172,27 174,8263.068172,27 119.784856
21/05/2026 173,20 171,92 172,21 172,27128.897172,21 280.275857
20/05/2026 173,02 171,91 172,44 172,21109.301172,44 780.609856
19/05/2026 174,35 172,05 172,29 172,44168.840172,29 596.072855
18/05/2026 172,73 171,26 172,40 172,29161.474172,53 167.399857
15/05/2026 173,55 172,53 173,55 172,5388.391173,55 149.478857
14/05/2026 174,70 172,74 174,18 173,55208.907174,18 296.543856
13/05/2026 175,32 173,81 174,40 174,18308.608174,40 302.653857
12/05/2026 177,55 174,40 177,37 174,40356.309177,37 319.731856
11/05/2026 177,48 174,05 174,47 177,37381.617174,47 397.062856
08/05/2026 175,19 173,86 175,19 174,47195.619175,19 501.481856
07/05/2026 175,56 174,14 174,14 175,19181.171174,14 479.010854
06/05/2026 174,60 170,91 170,91 174,14307.667170,91 1.408.116857
05/05/2026 171,06 169,78 170,74 170,9173.452170,75 214.621856
30/04/2026 171,22 169,12 169,49 170,83138.902169,49 570.810855
29/04/2026 170,60 168,02 170,58 169,4971.912170,59 126.808857
28/04/2026 170,59 169,16 170,11 170,59348.579170,11 1.398.359857
27/04/2026 170,32 166,65 168,55 170,11352.135168,55 228.558856
24/04/2026 170,96 167,75 170,96 168,55182.736169,96 302.718857
23/04/2026 170,62 168,69 169,66 169,9683.815169,66 132.509857
22/04/2026 170,80 169,29 170,80 169,66201.118170,80 212.950857
21/04/2026 172,02 170,73 171,53 170,80196.864171,53 181.226855
20/04/2026 172,40 170,59 172,40 171,53214.626172,40 222.015857
16/04/2026 167,32 165,54 165,65 167,14202.917165,65 194.624856
15/04/2026 165,91 163,12 163,12 165,6599.839163,12 270.527856
09/04/2026 164,54 162,83 164,54 163,120164,54 0856
08/04/2026 165,20 158,09 158,09 164,54589.144158,09 1.123.590857
07/04/2026 158,85 156,62 156,62 158,09355.583156,62 448.651855
02/04/2026 158,59 155,82 156,95 156,620156,95 0857
31/03/2026 157,18 155,04 155,58 156,9597.081155,58 311.562857
30/03/2026 157,37 155,45 157,37 155,58124.744157,37 4.394.869857
26/03/2026 160,96 158,99 160,96 159,10117.155160,96 287.839856
24/03/2026 162,57 160,44 162,28 160,9682.521162,28 710.994857
23/03/2026 162,78 155,92 159,10 162,28761.243159,10 634.187857
19/03/2026 161,75 158,07 161,75 158,98233.439161,75 554.212854
18/03/2026 163,41 161,51 162,40 161,7582.670162,40 203.158856
17/03/2026 162,55 160,56 160,56 162,4068.551160,56 134.969855
13/03/2026 162,15 160,81 162,06 161,64108.033161,93 181.864856
12/03/2026 163,93 161,01 163,93 161,93196.146164,05 255.397854
11/03/2026 164,65 163,24 164,25 164,05287.372164,52 333.298856
10/03/2026 165,48 162,18 162,18 164,52295.544162,18 1.017.643856
09/03/2026 164,58 160,27 164,58 162,18335.523164,77 1.058.297856
06/03/2026 167,77 164,15 167,46 164,77114.620167,46 214.649855
05/03/2026 169,49 166,70 167,92 167,46114.227167,85 326.796856
04/03/2026 169,25 162,12 162,12 167,85372.226164,10 1.178.166854
03/03/2026 167,46 163,28 167,46 164,10521.566167,46 800.165857
02/03/2026 172,11 167,46 172,11 167,46531.380172,39 2.412.878856
27/02/2026 173,75 171,69 173,56 172,39518.021173,56 425.330855
26/02/2026 174,41 172,94 174,20 173,56156.232174,20 284.998855
25/02/2026 174,71 172,90 173,18 174,20183.423172,95 471.717857
24/02/2026 175,04 172,74 174,41 172,95205.749174,41 2.494.516829
20/02/2026 175,65 173,98 174,99 174,41146.248174,99 644.006855
19/02/2026 177,42 174,06 177,42 174,99210.245177,42 1.050.459856
18/02/2026 177,42 175,20 175,53 177,42245.862175,53 625.520854
17/02/2026 176,26 174,74 175,21 175,53284.141175,21 764.657854
16/02/2026 175,92 175,06 175,50 175,21226.875175,50 701.490856
13/02/2026 177,14 175,13 177,14 175,50207.551177,14 765.516856
12/02/2026 178,96 176,76 178,54 177,14241.051178,54 1.404.172856
11/02/2026 178,54 177,04 178,40 178,54234.206178,21 668.558857
10/02/2026 179,63 178,21 178,86 178,21215.444178,86 741.244857
09/02/2026 180,04 177,85 179,95 178,86290.003179,95 499.702856
06/02/2026 180,01 176,80 178,82 179,95149.442178,82 631.763857
05/02/2026 179,65 178,66 179,01 178,82379.840179,01 458.225856
04/02/2026 179,84 178,82 179,36 179,01356.647179,36 903.253857
03/02/2026 179,57 176,89 176,89 179,36299.807177,11 746.634857
02/02/2026 178,21 176,20 177,24 177,11253.039177,24 392.926857
30/01/2026 177,70 176,60 177,22 177,24280.673177,22 488.320856
29/01/2026 177,98 176,17 177,24 177,22261.725177,50 460.339856
28/01/2026 178,76 176,83 177,72 177,50639.703177,82 1.485.575857
27/01/2026 177,82 175,37 175,37 177,82289.977175,28 976.637855
26/01/2026 175,58 173,69 174,22 175,28448.161174,22 1.713.094857
23/01/2026 174,53 173,16 174,21 174,22470.600174,21 916.277857
22/01/2026 174,39 172,11 172,25 174,21290.299172,25 491.672857
21/01/2026 173,59 171,77 173,59 172,25191.266173,38 383.314855
20/01/2026 174,42 172,70 174,42 173,38190.093174,42 462.107855
19/01/2026 174,58 172,71 174,58 174,42201.000174,63 324.097856
16/01/2026 174,63 173,11 173,54 174,63358.066173,54 382.631855
15/01/2026 174,06 172,84 173,57 173,54258.495173,57 472.357855
14/01/2026 174,02 173,00 173,40 173,57515.699173,40 549.316857
13/01/2026 173,52 171,23 172,32 173,40406.393172,32 280.107856
12/01/2026 173,26 171,65 172,18 172,32286.392172,18 287.043855
09/01/2026 173,72 171,55 173,72 172,18431.064173,97 867.787857
08/01/2026 174,31 172,89 172,89 173,97329.471172,89 548.467857
07/01/2026 172,89 170,21 170,54 172,89414.807170,49 432.040855
05/01/2026 171,21 170,01 170,49 170,49148.458170,49 276.960858
02/01/2026 170,55 168,55 168,57 170,491.050.879168,57 803.737856
31/12/2025 168,59 166,92 168,08 168,57123.196167,93 258.994858
30/12/2025 167,93 166,24 166,53 167,93350.458166,28 256.145858
29/12/2025 167,78 165,80 167,16 166,28539.755167,16 399.821858
23/12/2025 168,41 166,03 167,88 167,16463.582167,64 750.610858
22/12/2025 168,07 166,85 168,07 167,64635.702168,07 1.013.767856
19/12/2025 168,80 167,78 168,40 168,07528.860168,40 652.545857
18/12/2025 168,58 166,96 168,15 168,40586.257168,15 359.846856
17/12/2025 168,50 166,18 166,18 168,15562.056165,93 667.546856
16/12/2025 166,85 165,93 166,49 165,93942.735166,49 275.208857
15/12/2025 167,45 166,49 167,06 166,49639.899167,06 4.151.311857
12/12/2025 167,57 166,55 167,57 167,06154.422167,57 238.927855
11/12/2025 168,97 167,35 168,08 167,57595.620168,08 132.396855
10/12/2025 168,45 167,55 167,73 168,08243.679167,71 188.253857
09/12/2025 167,71 165,90 166,26 167,71700.681166,26 420.288855
08/12/2025 167,20 165,83 166,60 166,26179.663166,60 201.743855
05/12/2025 167,43 165,90 166,51 166,60164.435166,51 242.779857
04/12/2025 167,63 165,79 166,38 166,51220.581166,38 232.597857
03/12/2025 167,80 165,69 167,80 166,38163.155167,80 479.091857
02/12/2025 167,80 166,54 167,68 167,80197.988167,68 270.019857
01/12/2025 168,73 167,29 168,28 167,68202.630167,92 301.238855
28/11/2025 168,17 167,04 167,69 167,92234.001167,69 506.919857
26/11/2025 168,68 167,17 168,35 168,18335.536168,35 570.778855
25/11/2025 169,51 168,32 169,11 168,35112.518169,12 278.232857
24/11/2025 169,42 168,82 168,94 169,12288.112168,94 222.698856
21/11/2025 170,20 168,69 170,20 168,94246.793170,20 472.640856
20/11/2025 171,09 169,97 170,26 170,20275.378170,26 714.637855
19/11/2025 170,62 168,83 169,32 170,26102.984169,32 386.811855
18/11/2025 170,36 169,03 170,36 169,32275.779170,48 535.503855
17/11/2025 171,54 170,46 171,18 170,48125.620171,18 309.393856
14/11/2025 172,48 170,40 172,42 171,18218.730172,42 656.554856
13/11/2025 172,42 171,17 171,26 172,42218.701171,26 1.211.365856
12/11/2025 172,10 169,02 169,38 171,26147.548169,38 573.675856
11/11/2025 170,46 168,89 168,89 169,38176.363168,89 670.023857
10/11/2025 169,25 167,45 167,69 168,89178.683167,75 399.026855
07/11/2025 170,12 167,62 170,12 167,75287.608170,12 698.052857
06/11/2025 170,67 169,67 170,32 170,1257.869170,32 220.764855
05/11/2025 170,92 170,06 170,23 170,32231.656170,23 1.078.415857
04/11/2025 170,81 169,31 170,52 170,23171.209170,52 215.029857
03/11/2025 171,26 169,54 169,54 170,52322.753169,54 439.130856
31/10/2025 172,27 168,93 172,27 169,54631.055172,27 962.649855
30/10/2025 172,79 171,40 172,27 172,27267.981172,27 567.111857
29/10/2025 172,70 170,61 170,63 172,27187.063170,63 860.334829
27/10/2025 170,65 169,07 169,46 170,63153.730169,46 286.645857
24/10/2025 170,30 169,26 169,36 169,4642.147169,36 79.462856
23/10/2025 169,57 168,12 168,48 169,36121.194168,54 255.007856
22/10/2025 168,54 167,37 167,37 168,54505.440167,37 233.054857
21/10/2025 168,09 166,20 167,24 167,37228.272167,24 639.928857
20/10/2025 167,59 166,51 166,63 167,24196.322166,63 665.324857
17/10/2025 170,41 165,62 170,41 166,63450.956170,41 1.155.453854
16/10/2025 172,00 170,18 171,47 170,41207.868171,47 589.091856
15/10/2025 172,17 171,35 171,64 171,4782.345171,64 243.700855
14/10/2025 173,24 171,63 173,24 171,64156.332173,24 317.506855
13/10/2025 173,24 171,65 172,72 173,24174.918172,41 603.866857
10/10/2025 172,92 171,53 172,92 172,41266.791172,92 237.631856
09/10/2025 173,25 171,78 171,90 172,92480.880171,94 443.361857
08/10/2025 172,83 171,94 172,22 171,94296.043172,22 537.165857
07/10/2025 172,73 171,41 172,73 172,22155.337172,76 415.553857
06/10/2025 174,33 172,48 174,24 172,76445.526174,24 832.912857
03/10/2025 174,94 173,99 174,49 174,24235.918174,49 536.301857
30/09/2025 175,53 173,85 175,08 174,21212.422175,08 402.105857
29/09/2025 175,19 172,25 174,87 175,08314.335174,87 757.604857
26/09/2025 175,29 173,79 174,59 174,87210.723174,59 483.104855
25/09/2025 177,01 174,40 176,39 174,59866.220176,45 587.931857
24/09/2025 176,94 175,09 175,50 176,45348.626175,50 2.026.917855
23/09/2025 175,50 173,76 174,12 175,50473.077174,12 926.483856
22/09/2025 175,80 173,52 175,80 174,12161.167175,80 259.899857
19/09/2025 175,80 173,77 174,96 175,80550.786175,34 1.805.323857
18/09/2025 177,24 173,77 176,51 175,34380.718176,51 652.835857
17/09/2025 177,06 175,38 176,18 176,51195.724175,98 736.422856
16/09/2025 178,26 175,98 178,26 175,98324.305178,26 524.545856
15/09/2025 178,40 176,84 176,84 178,26547.101176,84 1.225.682856
12/09/2025 177,94 176,77 177,23 176,84190.779177,23 426.226856
11/09/2025 178,09 176,86 177,17 177,23177.508177,17 130.710856
10/09/2025 178,13 176,95 177,20 177,17255.133177,02 566.552855
09/09/2025 177,80 176,23 176,27 177,02150.901176,27 409.640855
08/09/2025 176,39 175,13 175,93 176,2795.248175,93 87.623855
05/09/2025 176,89 175,19 176,30 175,93206.261176,30 264.322855
04/09/2025 178,16 175,48 178,16 176,30347.910178,16 746.618857
03/09/2025 179,16 177,50 178,06 178,16180.087178,06 340.559857
02/09/2025 180,33 177,82 178,97 178,06233.982178,97 625.216857
01/09/2025 179,70 178,32 178,32 178,97372.586178,32 519.507856
29/08/2025 178,62 177,60 178,34 178,32190.675178,34 468.368855
28/08/2025 180,26 177,48 180,14 178,34299.668180,40 720.989857
27/08/2025 180,96 179,64 179,64 180,40235.244179,64 847.794855
26/08/2025 180,82 178,38 179,33 179,64166.753179,52 432.907855
25/08/2025 180,48 176,64 176,64 179,52433.896176,64 1.055.895855
22/08/2025 177,14 175,23 175,65 176,64186.259175,77 334.961856
21/08/2025 176,09 174,74 175,04 175,77358.183175,32 431.561856
20/08/2025 176,59 175,32 176,53 175,32314.377176,53 566.035856
19/08/2025 177,62 176,21 177,62 176,53352.833177,62 536.413855
18/08/2025 179,07 177,34 178,03 177,62231.035178,03 478.640857
14/08/2025 178,34 177,63 177,66 178,03363.051177,66 825.454855
13/08/2025 177,89 176,10 176,27 177,66322.423176,27 754.734856
12/08/2025 176,67 175,37 175,83 176,27874.593175,83 984.858857
11/08/2025 176,09 172,72 172,72 175,831.329.914172,72 3.912.542857
08/08/2025 173,33 171,00 171,00 172,72877.400171,00 769.605856
06/08/2025 167,61 166,37 167,38 167,27592.407167,38 1.246.156857
05/08/2025 167,39 163,65 163,97 167,38938.904163,97 3.910.899857
04/08/2025 164,46 161,07 161,77 163,97566.060161,77 1.305.685855
01/08/2025 162,75 161,31 161,92 161,77536.459161,92 990.712857
31/07/2025 162,06 160,00 160,96 161,92469.626160,96 1.405.975860
30/07/2025 161,37 159,50 159,50 160,96583.359160,20 624.090858
29/07/2025 160,69 159,31 159,90 160,20443.896159,81 675.729860
28/07/2025 160,71 158,82 159,91 159,81523.294159,84 1.560.825860
25/07/2025 160,75 158,22 158,22 159,84648.786158,22 2.505.636857
24/07/2025 158,73 157,36 157,49 158,22206.938157,49 661.042858
23/07/2025 157,84 156,74 156,76 157,49343.391156,76 744.188858
22/07/2025 157,32 156,64 157,32 156,76272.180157,32 478.606860
21/07/2025 157,58 156,78 157,35 157,32718.792157,35 925.573860
18/07/2025 157,36 156,52 156,98 157,35384.978156,98 1.161.409860
17/07/2025 157,14 156,21 156,77 156,98367.626156,81 463.576860
16/07/2025 157,29 155,80 156,27 156,81880.001156,08 475.250858
15/07/2025 156,50 154,87 155,33 156,08291.563155,09 451.301860
14/07/2025 155,96 154,34 155,96 155,09559.908155,84 428.422859
11/07/2025 156,70 155,09 156,47 155,84240.195156,47 155.090859
10/07/2025 156,86 155,22 155,75 156,47474.897155,75 591.416860
09/07/2025 156,24 154,72 155,61 155,75529.663155,57 2.158.511860
08/07/2025 155,83 153,30 154,29 155,57358.611154,29 545.647858
07/07/2025 154,41 153,17 153,53 154,29380.141153,53 476.149861
04/07/2025 154,20 152,93 153,80 153,53219.409153,80 190.495861
03/07/2025 153,80 152,16 152,83 153,80602.276152,83 613.681859
02/07/2025 153,32 152,42 153,08 152,83242.603153,08 240.822859
01/07/2025 153,68 152,26 153,04 153,08209.165153,04 381.166859
30/06/2025 153,04 150,72 151,40 153,04514.252151,84 470.322861
27/06/2025 151,91 150,59 150,59 151,84172.181150,78 267.597861
26/06/2025 151,77 149,84 150,37 150,78443.088150,37 216.038860
25/06/2025 150,69 148,82 149,19 150,37378.582149,08 500.862861
24/06/2025 149,17 145,00 145,00 149,08412.201145,00 795.715861
23/06/2025 146,14 144,55 146,14 145,00243.210146,02 513.731860
20/06/2025 146,33 144,35 144,35 146,02388.142144,31 426.495861
19/06/2025 145,88 144,31 145,85 144,31297.163145,85 531.843860
18/06/2025 147,62 145,71 147,52 145,85348.082147,52 485.208861
17/06/2025 148,87 147,20 148,87 147,52245.226148,90 170.723860
16/06/2025 149,48 146,95 147,10 148,90403.694147,10 827.522860
13/06/2025 148,51 146,28 148,51 147,10279.020148,51 671.336860
12/06/2025 148,51 147,84 148,49 148,51169.498148,49 201.804861
11/06/2025 148,54 147,06 147,66 148,49143.939147,70 206.434859
10/06/2025 147,87 147,32 147,61 147,70203.716147,61 258.097859
06/06/2025 147,76 146,86 146,86 147,61188.976146,86 248.524860
05/06/2025 146,94 146,28 146,94 146,86217.027147,19 591.545859
04/06/2025 147,59 146,97 147,23 147,19399.448147,23 445.388860
03/06/2025 147,42 146,48 147,19 147,23210.035147,19 528.990861
02/06/2025 148,03 146,74 148,00 147,19195.133148,00 406.645861
30/05/2025 149,56 148,00 149,48 148,00300.679149,49 478.395861
29/05/2025 151,37 148,54 151,37 149,49324.095151,37 598.752861
28/05/2025 151,62 149,48 149,51 151,37335.178149,65 1.085.265861
27/05/2025 150,35 149,46 149,96 149,65192.662149,67 408.078860
26/05/2025 151,62 148,34 151,45 149,67284.849151,35 688.361861
23/05/2025 153,34 149,96 153,17 151,35303.247153,25 736.768859
22/05/2025 153,67 152,18 153,07 153,25401.498153,07 690.741859
21/05/2025 154,25 152,60 152,73 153,07560.395152,73 821.752861
20/05/2025 152,81 150,34 150,34 152,73608.997150,17 1.297.598860
19/05/2025 150,24 148,02 148,32 150,17566.014148,17 1.098.011859
16/05/2025 148,38 147,34 147,84 148,17446.478147,85 383.891859
15/05/2025 148,13 146,86 147,26 147,85152.328147,26 214.065860
14/05/2025 147,72 146,75 147,72 147,26486.637147,69 425.840859
13/05/2025 147,97 147,36 147,82 147,69448.537147,82 621.162859
12/05/2025 148,54 146,30 146,30 147,82526.024146,30 587.801859
09/05/2025 146,39 145,71 146,12 146,30470.608146,22 449.826859
08/05/2025 146,60 145,64 145,78 146,22277.519145,77 292.139859
07/05/2025 146,07 144,82 144,94 145,77378.047145,60 493.039859
06/05/2025 145,70 144,87 145,55 145,60298.128145,56 246.008860
05/05/2025 145,58 144,28 144,62 145,56208.274144,62 400.641860
02/05/2025 144,62 141,92 142,10 144,62393.928142,10 445.554860
30/04/2025 142,46 141,43 141,64 142,10232.183141,64 527.058859
29/04/2025 141,69 140,70 141,67 141,64182.548141,52 418.987859
28/04/2025 141,52 139,95 140,61 141,52280.559140,87 684.157859
25/04/2025 141,25 140,08 140,58 140,87656.469140,58 705.692860
24/04/2025 140,64 139,02 139,19 140,58171.836139,19 472.123859
23/04/2025 140,28 138,70 138,70 139,19229.501138,70 485.852860
17/04/2025 139,63 138,28 139,46 138,70213.472139,46 672.179860
15/04/2025 139,55 137,68 137,82 139,21132.657137,82 304.868860
14/04/2025 138,06 136,32 136,32 137,82235.541136,48 662.022858
11/04/2025 136,81 135,19 136,49 136,48295.919136,49 496.546860
10/04/2025 138,55 134,99 135,16 136,49280.557135,16 888.516866
09/04/2025 136,38 134,24 136,38 135,16191.012136,38 477.281866
08/04/2025 136,62 132,83 133,02 136,38304.881133,02 703.711860
07/04/2025 137,33 132,63 137,33 133,02801.309137,33 2.336.288858
04/04/2025 141,36 136,61 141,36 137,33861.737141,36 922.702859
03/04/2025 142,78 140,92 142,78 141,36229.214142,78 838.441860
02/04/2025 143,04 141,76 143,04 142,78182.121143,04 320.035860
31/03/2025 144,37 142,11 144,37 143,04233.154144,48 612.871858
28/03/2025 146,06 144,36 146,01 144,48465.284146,01 485.995860
27/03/2025 146,31 145,20 146,31 146,01174.645146,31 514.136858
26/03/2025 146,94 145,87 146,16 146,31210.335146,14 450.557858
24/03/2025 146,85 146,10 146,59 146,14291.896146,57 606.260861
21/03/2025 146,78 145,65 146,53 146,57845.934146,53 2.710.800859
20/03/2025 146,76 143,28 143,45 146,53550.438143,48 1.232.494859
19/03/2025 143,69 141,73 142,87 143,48291.263142,87 557.859860
17/03/2025 141,11 140,01 140,18 140,27355.757140,18 389.741766
14/03/2025 140,23 138,36 138,61 140,18351.534138,61 627.565858
13/03/2025 138,87 137,92 138,24 138,61216.644138,24 398.515860
12/03/2025 138,79 137,81 138,00 138,24190.238138,00 269.353861
11/03/2025 138,89 137,52 138,79 138,00467.310138,79 329.789859
10/03/2025 139,13 138,53 139,13 138,79167.528139,15 310.699860
07/03/2025 139,15 137,92 138,37 139,15395.688138,29 563.298859
06/03/2025 139,33 137,49 137,89 138,29397.782137,89 1.459.334861
05/03/2025 137,89 137,04 137,36 137,89385.360137,36 296.739859
04/03/2025 138,50 137,34 138,28 137,36245.120138,28 362.392860
28/02/2025 138,31 137,75 138,01 138,28225.037138,01 406.282861
27/02/2025 138,24 137,66 138,24 138,01139.453138,39 269.140869
26/02/2025 138,59 137,79 138,16 138,39797.855138,16 482.451861
25/02/2025 138,98 138,04 138,98 138,16851.069138,98 564.101859
24/02/2025 139,42 138,60 138,77 138,98177.623138,77 471.359861
21/02/2025 139,04 138,08 138,83 138,77272.388138,83 521.574859
20/02/2025 139,55 138,76 139,42 138,83246.726139,42 433.222860
19/02/2025 140,90 139,23 140,73 139,42380.054140,73 1.051.245857
18/02/2025 141,31 138,03 138,03 140,73373.037138,03 1.410.049861
17/02/2025 138,03 136,31 137,42 138,03257.750137,42 545.177861
14/02/2025 137,42 136,07 136,41 137,42143.836136,15 242.283859
13/02/2025 136,48 135,71 136,40 136,15272.709136,40 577.650860
12/02/2025 136,55 135,43 135,66 136,4095.850135,62 142.542860
11/02/2025 136,38 135,45 136,07 135,62194.311136,07 295.898861
07/02/2025 136,36 135,75 135,75 136,17139.291135,75 347.724859
06/02/2025 136,47 135,51 136,16 135,75207.982136,16 425.203860
05/02/2025 136,53 135,51 136,45 136,16295.231136,38 729.504861
04/02/2025 136,43 135,19 136,01 136,38294.396136,01 617.843861
03/02/2025 137,44 135,53 137,44 136,01219.501137,86 687.601860
31/01/2025 138,02 137,07 137,21 137,8660.435137,21 118.083861
30/01/2025 137,71 136,75 137,71 137,21159.172137,71 281.668859
29/01/2025 137,82 136,82 137,52 137,71158.541137,44 207.892859
28/01/2025 137,47 135,97 135,97 137,4457.239135,97 99.694861
27/01/2025 136,55 135,79 136,46 135,97190.453136,38 520.638861
24/01/2025 137,53 136,34 136,82 136,38524.085136,80 515.403860
23/01/2025 137,15 136,55 136,59 136,80286.881136,59 649.760861
22/01/2025 138,44 136,59 138,29 136,59530.112138,29 497.670860
21/01/2025 138,97 137,95 138,97 138,29514.547138,97 597.535861
20/01/2025 140,22 137,76 139,36 138,97465.338139,26 648.662858
17/01/2025 140,29 139,02 139,63 139,26332.976139,56 666.077861
16/01/2025 139,56 137,05 137,40 139,56441.574137,40 653.990860
15/01/2025 137,70 136,72 137,12 137,40235.696137,12 314.740859
14/01/2025 137,60 136,55 136,63 137,12368.467136,63 275.609861
13/01/2025 137,43 135,73 136,06 136,63491.426136,06 901.046861
10/01/2025 136,81 134,35 134,57 136,06426.086134,57 682.652859
09/01/2025 134,77 133,83 133,95 134,571.604.410133,95 3.822.274861
08/01/2025 134,19 132,85 133,34 133,95410.160133,34 710.312861
07/01/2025 133,34 131,28 131,68 133,34610.036131,68 1.894.337861
03/01/2025 131,76 130,70 130,96 131,68216.232130,96 689.460861
02/01/2025 131,25 130,79 130,92 130,96108.531130,92 247.076859
30/12/2024 130,36 129,83 130,09 130,11235.524130,09 528.570861
27/12/2024 130,23 129,00 129,21 130,09214.625129,19 566.254861
23/12/2024 129,34 128,76 129,34 129,19310.859129,34 800.481861
20/12/2024 129,86 129,25 129,78 129,34321.992129,78 912.074861
19/12/2024 129,80 129,33 129,41 129,78181.025129,69 618.272860
18/12/2024 129,98 129,46 129,71 129,69233.905129,71 706.185861
17/12/2024 130,55 129,71 130,03 129,71397.426130,03 512.042859
16/12/2024 130,40 129,50 130,28 130,03667.256130,28 1.230.051861
13/12/2024 130,55 129,82 130,55 130,28123.617130,55 312.174859
12/12/2024 130,55 129,32 129,78 130,55343.645129,78 979.169861
11/12/2024 129,93 129,25 129,75 129,78241.384129,75 485.065859
10/12/2024 129,98 129,48 129,68 129,75191.376129,68 387.233859
09/12/2024 130,02 129,34 129,61 129,68760.635129,61 671.272861
06/12/2024 129,83 128,26 128,92 129,61731.631128,92 864.792861
05/12/2024 129,36 128,16 128,36 128,92910.750128,36 2.213.645861
04/12/2024 129,00 128,05 128,11 128,36471.205127,99 1.232.506858
03/12/2024 128,93 127,99 128,52 127,99825.569128,52 1.414.749861
02/12/2024 129,08 127,79 128,00 128,52397.946128,03 674.956859
29/11/2024 128,95 127,44 128,89 128,031.012.232128,89 1.779.731861
28/11/2024 128,89 127,42 128,02 128,89835.762128,02 1.474.729861
27/11/2024 128,51 127,34 127,57 128,02841.471128,21 1.088.859860
26/11/2024 129,76 125,52 125,52 128,211.345.198125,52 3.798.626861
25/11/2024 125,87 122,08 122,08 125,52440.188122,09 1.550.704861
22/11/2024 122,40 120,63 122,18 122,09226.196122,18 666.370861
21/11/2024 122,50 121,23 122,29 122,18137.972122,29 356.153861
20/11/2024 122,90 121,76 122,90 122,29411.551122,90 1.456.542861
19/11/2024 124,29 122,68 124,23 122,90413.928124,23 1.368.474861
18/11/2024 124,49 123,27 124,40 124,236.208.062124,38 25.863.120861
15/11/2024 125,50 124,26 125,50 124,3815.843.806125,50 66.437.079860
14/11/2024 125,82 124,61 125,82 125,50463.320125,82 1.575.783860
13/11/2024 126,14 125,08 125,97 125,82741.475125,31 2.507.913860
12/11/2024 125,40 124,31 124,55 125,31437.090124,55 852.198860
11/11/2024 125,01 123,52 123,91 124,55633.130123,91 1.077.271861
08/11/2024 125,24 123,24 123,95 123,9118.009.663123,92 33.685.150861
07/11/2024 124,69 116,72 116,72 123,921.297.645116,72 4.555.804861
06/11/2024 117,22 116,17 116,87 116,72222.218116,75 310.239860
05/11/2024 118,06 115,69 118,06 116,751.078.064118,06 478.315859
04/11/2024 118,45 117,73 118,26 118,06162.546118,26 261.366861
01/11/2024 119,72 117,80 119,65 118,26140.090119,65 281.214861
31/10/2024 119,87 119,06 119,84 119,65250.559119,84 334.366861
30/10/2024 121,09 119,76 121,09 119,84159.833121,57 422.868859
29/10/2024 121,87 119,65 121,20 121,57705.934121,20 1.746.043861
25/10/2024 121,84 119,07 119,94 121,20872.936119,94 3.141.373860
24/10/2024 121,39 119,75 120,93 119,94863.683120,93 2.914.873859
23/10/2024 121,20 119,71 120,85 120,93514.381120,85 1.785.264861
22/10/2024 120,97 118,79 120,77 120,85771.207120,77 2.379.228861
21/10/2024 120,77 117,89 119,65 120,77566.580119,65 1.591.587861
18/10/2024 120,30 118,47 120,18 119,65448.179120,18 1.218.304861
17/10/2024 120,51 118,31 120,51 120,18512.255120,51 1.000.461860
16/10/2024 120,51 116,78 119,36 120,51627.389119,36 1.116.342859
15/10/2024 121,80 116,88 121,80 119,36458.806121,80 602.582861
14/10/2024 122,67 119,08 122,67 121,80373.200122,67 643.209861
11/10/2024 122,99 120,28 122,72 122,67327.473122,72 698.758859
10/10/2024 122,72 118,21 118,89 122,721.123.061120,70 1.544.563859
09/10/2024 123,29 118,06 122,55 120,70618.540122,55 1.667.412859
08/10/2024 122,55 118,61 118,70 122,55889.795118,70 2.367.700860
07/10/2024 119,04 115,90 117,22 118,70478.058117,19 1.134.032861
04/10/2024 117,19 115,73 116,45 117,19400.003116,45 1.290.438860
03/10/2024 116,45 115,04 115,72 116,45330.915115,90 1.098.790859
02/10/2024 116,91 114,70 116,91 115,90419.829116,91 1.016.586861
30/09/2024 116,91 114,83 116,28 116,91328.369116,28 1.173.520859
27/09/2024 116,90 114,56 115,36 116,28447.802115,53 1.387.480860
26/09/2024 116,30 114,14 115,98 115,53357.943116,16 920.397860
25/09/2024 116,38 115,25 116,11 116,16283.517116,13 826.470861
24/09/2024 116,16 114,47 115,52 116,13353.966115,52 1.109.275860
23/09/2024 115,52 113,04 113,73 115,52537.834113,73 1.839.001861
20/09/2024 113,73 111,07 111,20 113,73348.987111,20 863.706861
19/09/2024 111,96 109,90 111,01 111,20281.806111,23 668.637861
18/09/2024 112,26 110,83 112,08 111,23167.110112,08 459.269859
17/09/2024 112,42 111,15 112,02 112,08163.965112,02 500.438860
16/09/2024 112,21 111,21 112,10 112,02306.802112,10 489.855860
13/09/2024 112,95 111,34 112,93 112,10190.592112,93 500.483860
12/09/2024 112,93 110,91 112,37 112,93209.617112,37 725.354860
11/09/2024 113,15 111,81 113,15 112,37248.901113,15 804.816861
10/09/2024 113,23 110,58 111,42 113,15265.127111,42 553.873861
09/09/2024 111,44 109,82 111,44 111,42362.475111,44 871.774861
06/09/2024 111,44 109,87 110,28 111,44279.491110,37 600.360860
05/09/2024 110,37 109,32 109,32 110,37140.159109,32 336.635861
04/09/2024 111,06 109,07 111,06 109,32410.770111,06 895.843861
03/09/2024 112,34 110,51 111,48 111,06432.075111,48 804.170861
02/09/2024 112,10 109,60 110,07 111,48463.389110,07 634.032861
30/08/2024 110,97 109,09 109,09 110,07469.686109,09 1.348.309859
29/08/2024 109,88 109,09 109,58 109,09298.657109,58 790.189859
28/08/2024 109,64 108,11 108,11 109,58641.720108,11 2.340.499860
27/08/2024 108,71 107,88 108,68 108,11432.287108,69 320.647861
26/08/2024 110,35 108,69 109,19 108,69231.027109,19 406.403858
23/08/2024 109,53 108,54 109,35 109,19622.162109,35 1.691.970859
22/08/2024 110,08 108,99 109,21 109,35403.206109,21 1.183.531861
21/08/2024 110,43 106,42 106,92 109,21644.382106,95 1.465.605861
20/08/2024 108,05 103,97 104,20 106,95490.629103,96 911.990859
19/08/2024 104,76 102,46 102,70 103,96406.022102,70 646.443861
16/08/2024 103,77 101,01 101,22 102,70275.038100,98 653.228859
14/08/2024 102,50 100,55 100,81 100,98159.570100,81 345.368860
13/08/2024 102,89 99,81 99,81 100,81558.66299,81 786.074860
12/08/2024 100,69 99,41 99,41 99,81271.86899,41 298.513861
09/08/2024 99,79 98,90 99,79 99,4187.58499,79 149.307860
08/08/2024 100,76 99,37 100,76 99,79241.166100,76 449.274860
07/08/2024 100,81 99,06 99,06 100,76169.16499,06 208.207860
06/08/2024 99,93 97,80 97,80 99,06287.75497,77 336.116859
05/08/2024 105,04 97,50 105,04 97,771.363.920105,04 1.219.243861
02/08/2024 106,75 104,54 104,90 105,04511.178104,92 650.689861
01/08/2024 105,51 102,87 103,04 104,92551.113103,04 906.154859
31/07/2024 103,20 100,25 100,69 103,04329.424100,69 752.573861
30/07/2024 100,91 99,96 100,30 100,69340.678100,30 636.668861
29/07/2024 101,18 100,19 100,41 100,30495.013100,41 636.554861
26/07/2024 101,03 100,20 101,00 100,41200.103101,00 245.977861
25/07/2024 101,22 100,06 100,74 101,00319.597101,09 456.266860
24/07/2024 101,45 99,91 100,07 101,09547.320100,07 1.072.753860
23/07/2024 100,88 99,74 100,85 100,07541.408100,85 324.053860
22/07/2024 101,57 99,49 99,78 100,85541.829100,38 300.473859
19/07/2024 100,45 99,19 100,15 100,38243.035100,15 361.460860
18/07/2024 100,17 98,81 99,53 100,15305.73999,53 318.095861
17/07/2024 99,87 98,99 99,79 99,53408.86999,79 317.172859
16/07/2024 99,96 98,92 99,95 99,79285.06099,95 233.993861
15/07/2024 100,27 99,30 99,88 99,95433.49899,76 427.116858
12/07/2024 100,11 98,27 98,67 99,76329.72698,67 511.002860
11/07/2024 99,26 97,95 98,54 98,67375.05498,54 396.713861
10/07/2024 98,64 97,87 98,51 98,54201.98098,45 225.182861
09/07/2024 98,73 98,21 98,52 98,45312.97498,61 180.515861
08/07/2024 99,10 98,60 99,01 98,61475.62699,03 322.574859
05/07/2024 99,67 98,92 99,59 99,03235.99299,59 154.024861
04/07/2024 99,86 98,83 99,62 99,59323.21299,62 273.205861
03/07/2024 99,75 99,02 99,03 99,62462.69499,00 521.379859
02/07/2024 99,42 98,05 98,24 99,00389.11398,24 288.910860
01/07/2024 98,63 97,35 97,92 98,24235.51797,92 380.234861
28/06/2024 98,15 96,84 97,25 97,92363.45797,25 523.719860
27/06/2024 98,39 97,07 98,31 97,25322.36698,31 699.918861
26/06/2024 99,80 98,03 99,47 98,31300.24399,47 439.584860
25/06/2024 100,75 99,17 100,75 99,47164.422100,75 247.163861
21/06/2024 100,87 99,77 100,47 100,75309.839100,47 488.001860
20/06/2024 100,67 99,68 100,28 100,47472.284100,28 255.653860
19/06/2024 100,58 99,92 100,40 100,28214.845100,39 274.571860
18/06/2024 100,39 98,79 98,84 100,39233.24098,84 247.109860
17/06/2024 99,20 98,68 99,17 98,84113.28999,17 190.000860
14/06/2024 99,67 98,68 99,54 99,17263.90099,54 321.163858
13/06/2024 100,04 98,94 99,96 99,54254.21599,96 471.429860
12/06/2024 100,30 98,66 99,06 99,96616.90399,09 648.602858
11/06/2024 99,31 97,86 97,92 99,09654.06397,92 1.204.566859
10/06/2024 97,99 96,58 97,36 97,92693.16597,36 1.711.026860
07/06/2024 99,23 96,93 98,22 97,36608.46698,31 901.153859
06/06/2024 98,77 97,14 97,26 98,31452.79897,26 658.399859
05/06/2024 98,20 96,50 97,32 97,26490.75097,31 446.924860
04/06/2024 99,54 96,89 99,54 97,31399.26299,53 979.173860
03/06/2024 99,53 99,09 99,30 99,536.873.70199,30 17.142.903860
31/05/2024 100,35 98,94 100,24 99,30668.368100,24 1.367.925860
30/05/2024 100,82 100,00 100,35 100,24398.268100,37 322.188860
29/05/2024 101,01 100,22 100,94 100,37231.239100,94 308.226858
28/05/2024 101,60 100,67 100,91 100,94275.875100,91 185.452860
27/05/2024 101,76 100,83 101,32 100,91439.201101,33 437.733859
24/05/2024 101,69 99,64 99,64 101,33761.20999,76 1.274.327858
23/05/2024 100,48 98,73 99,07 99,76630.57099,07 1.027.300857
22/05/2024 99,40 97,50 97,50 99,07533.70897,47 1.294.923860
21/05/2024 97,63 96,14 96,14 97,47298.73096,14 791.561859
20/05/2024 96,49 95,45 96,04 96,14438.27496,04 874.875859
17/05/2024 96,49 95,55 96,00 96,04370.45696,00 451.138858
16/05/2024 96,78 95,27 95,33 96,00663.99395,27 1.086.840860
15/05/2024 96,37 92,69 92,69 95,27897.21692,37 1.704.061859
14/05/2024 92,48 91,60 91,60 92,37635.88191,60 1.143.146858
13/05/2024 91,93 91,25 91,25 91,60302.95691,40 541.901860
09/05/2024 90,57 89,76 90,18 90,37376.17890,18 408.267860
08/05/2024 90,38 88,95 88,95 90,181.555.07888,35 1.512.200858
02/05/2024 88,38 87,76 87,82 88,35336.42287,82 979.172859
30/04/2024 88,37 87,78 88,08 87,82654.73588,08 911.085861
29/04/2024 88,25 87,69 87,85 88,08482.54687,85 630.607860
26/04/2024 87,96 87,34 87,38 87,85377.27887,38 463.055860
25/04/2024 88,20 86,84 88,20 87,38772.99388,20 745.920861
24/04/2024 88,55 87,71 88,08 88,20403.83688,04 613.144861
23/04/2024 88,46 87,91 87,91 88,04387.97987,91 807.772860
19/04/2024 88,15 87,15 88,15 87,47195.91288,15 296.168860
18/04/2024 88,28 86,82 86,82 88,15281.95886,82 411.295861
17/04/2024 87,88 86,82 87,76 86,82438.97087,73 370.324860
16/04/2024 88,51 87,25 88,51 87,73479.23788,51 595.261829
15/04/2024 88,60 87,56 88,34 88,51579.35688,34 513.292829
12/04/2024 88,64 87,96 88,64 88,34862.59388,64 932.292829
11/04/2024 88,94 88,05 88,94 88,64435.95488,94 268.371828
10/04/2024 88,95 87,86 87,90 88,94624.82187,83 664.560827
09/04/2024 87,83 86,68 87,10 87,83367.92387,10 550.493827
08/04/2024 87,19 86,59 86,93 87,102.183.90386,90 714.952827
05/04/2024 87,66 86,65 87,66 86,90219.81187,66 366.176829
04/04/2024 88,05 87,42 87,69 87,66234.23287,69 308.444828
03/04/2024 87,93 87,54 87,93 87,69419.57087,93 361.826829
02/04/2024 88,35 87,65 88,26 87,93252.62988,26 542.782829
28/03/2024 88,47 87,59 87,70 88,26344.50387,70 577.741829
27/03/2024 88,27 87,47 87,74 87,70471.03087,74 377.429829
26/03/2024 88,03 87,53 87,92 87,74221.86687,92 143.548829
22/03/2024 88,23 87,67 88,10 87,926.417.97288,10 5.613.981829
21/03/2024 88,37 87,74 88,37 88,103.227.40888,37 2.688.358829
20/03/2024 88,97 87,84 87,84 88,37550.02787,84 826.873829
19/03/2024 88,08 87,33 88,00 87,84261.24888,00 236.990829
15/03/2024 88,26 87,71 88,01 88,00182.48888,01 154.290829
14/03/2024 88,36 87,58 88,17 88,01198.23188,17 229.111829
13/03/2024 88,45 87,82 87,97 88,17308.04288,21 136.528827
12/03/2024 88,78 88,06 88,76 88,21977.81688,76 763.411829
11/03/2024 89,72 88,38 89,57 88,761.355.33689,52 637.253858
08/03/2024 89,59 88,69 89,47 89,52685.14289,47 292.943860
06/03/2024 89,66 88,71 88,71 89,541.865.43688,71 579.352828
05/03/2024 88,95 88,66 88,76 88,71285.46788,76 279.968828
04/03/2024 89,06 88,33 88,52 88,76313.86788,52 495.280829
01/03/2024 88,55 87,03 87,03 88,52298.41787,03 453.524828
29/02/2024 87,33 86,55 86,86 87,03790.05586,85 1.035.455827
28/02/2024 87,42 86,62 87,27 86,85610.38587,27 750.058829
27/02/2024 87,54 85,79 85,96 87,27538.26985,96 919.341827
26/02/2024 86,01 85,65 86,01 85,96351.78586,01 497.144829
23/02/2024 86,47 85,80 86,47 86,01528.67786,47 330.586829
22/02/2024 86,65 86,05 86,39 86,476.678.98286,39 5.844.231827
21/02/2024 86,51 86,09 86,34 86,39386.43286,34 581.551828
20/02/2024 86,75 86,19 86,32 86,341.798.44986,32 3.936.109829
19/02/2024 87,12 85,75 85,75 86,32339.91285,78 563.299828
16/02/2024 86,58 85,68 86,52 85,78428.76586,52 527.885827
14/02/2024 85,82 84,94 85,38 85,60433.68785,39 503.120829
13/02/2024 85,47 85,16 85,47 85,39403.51985,46 701.493828
12/02/2024 85,46 85,09 85,40 85,46503.51185,39 1.177.920828
09/02/2024 85,49 84,86 84,88 85,39545.43384,88 388.925826
07/02/2024 85,19 84,44 84,49 84,75388.19384,49 470.445829
06/02/2024 85,12 84,49 84,71 84,49217.55784,71 214.585829
05/02/2024 84,96 84,01 84,01 84,711.383.25483,89 691.000828
02/02/2024 84,08 83,24 83,39 83,89505.59683,39 309.906829
01/02/2024 83,44 82,88 83,00 83,39530.28383,00 422.677829
31/01/2024 83,52 82,66 82,66 83,00146.48082,66 232.313827
30/01/2024 83,17 82,27 83,17 82,66210.64082,99 160.149827
29/01/2024 83,31 82,71 83,05 82,99145.11483,05 115.292829
26/01/2024 83,46 82,98 83,16 83,05461.92583,16 253.700827
25/01/2024 83,37 82,74 82,83 83,16258.44082,83 242.140829
24/01/2024 83,20 82,11 82,35 82,83255.24682,35 233.709828
23/01/2024 82,43 81,95 81,99 82,3572.14981,99 91.984828
22/01/2024 82,52 81,93 82,51 81,99280.80182,51 170.688828
19/01/2024 82,51 81,96 82,36 82,5185.41082,36 54.201828
18/01/2024 82,42 81,95 82,10 82,361.032.14782,10 838.249828
16/01/2024 82,80 82,08 82,80 82,24168.31882,80 86.690829
15/01/2024 82,96 82,49 82,60 82,80249.93182,60 343.810829
12/01/2024 82,67 82,20 82,58 82,60415.25982,64 165.959828
11/01/2024 83,26 82,42 83,26 82,64236.05583,20 206.873828
10/01/2024 83,21 82,50 82,78 83,20263.29482,78 370.486827
09/01/2024 83,04 82,49 82,50 82,78246.54082,50 196.319829
08/01/2024 83,05 82,09 82,81 82,50265.03382,81 287.524827
05/01/2024 82,90 82,47 82,90 82,81367.87982,90 295.124827
04/01/2024 83,04 82,42 82,53 82,90244.59182,53 227.600829
03/01/2024 82,90 82,08 82,56 82,536.104.28782,56 385.695828
02/01/2024 82,77 82,15 82,57 82,5653.83782,57 45.129829