Χρηματιστήριο \

FTSE/CySE 20
FTSE20_C
FTSE20_C

FTSE/CySE 20

148.9000
1.8000 1.2237%
16/06/2025 , 17:25 Πρ. Κλείσιμο 147.1000
Χαμηλό Υψηλό
146,95 149,48
Χαμ. 52 εβδ. Υψ. 52 εβδ.
97,25 153,25
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
16/06/2025 149,48 146,95 147,10 148,901.240.917.804147,10 822.688860
13/06/2025 148,51 146,28 148,51 147,101.225.893.509148,51 667.533860
12/06/2025 148,51 147,84 148,49 148,511.237.667.128148,49 199.907861
11/06/2025 148,54 147,06 147,66 148,491.237.510.295147,70 200.767859
10/06/2025 147,87 147,32 147,61 147,701.230.852.850147,61 258.100859
06/06/2025 147,76 146,86 146,86 147,611.230.181.470146,86 246.163860
05/06/2025 146,94 146,28 146,94 146,861.223.911.326147,19 590.475859
04/06/2025 147,59 146,97 147,23 147,191.226.684.420147,23 373.590860
03/06/2025 147,42 146,48 147,19 147,231.227.001.635147,19 538.360861
02/06/2025 148,03 146,74 148,00 147,191.226.644.691148,00 404.857861
30/05/2025 149,56 148,00 149,48 148,001.233.423.395149,49 476.922861
29/05/2025 151,37 148,54 151,37 149,491.245.845.224151,37 770.237861
28/05/2025 151,62 149,48 149,51 151,371.261.469.795149,65 1.084.169861
27/05/2025 150,35 149,46 149,96 149,651.247.146.344149,67 407.836860
26/05/2025 151,62 148,34 151,45 149,671.247.281.220151,35 709.379861
23/05/2025 153,34 149,96 153,17 151,351.261.338.582153,25 731.358859
22/05/2025 153,67 152,18 153,07 153,251.276.891.020153,07 689.905859
21/05/2025 154,25 152,60 152,73 153,071.275.396.707152,73 817.186861
20/05/2025 152,81 150,34 150,34 152,731.272.519.253150,17 1.284.653860
19/05/2025 150,24 148,02 148,32 150,171.251.174.472148,17 1.095.064859
16/05/2025 148,38 147,34 147,84 148,171.234.494.654147,85 374.961859
15/05/2025 148,13 146,86 147,26 147,851.231.841.725147,26 205.318860
14/05/2025 147,72 146,75 147,72 147,261.226.930.648147,69 422.646859
13/05/2025 147,97 147,36 147,82 147,691.230.499.577147,82 393.072859
12/05/2025 148,54 146,30 146,30 147,821.231.625.718146,30 581.749859
09/05/2025 146,39 145,71 146,12 146,301.218.914.349146,22 448.267859
08/05/2025 146,60 145,64 145,78 146,221.218.253.480145,77 284.402859
07/05/2025 146,07 144,82 144,94 145,771.214.547.941145,60 492.562859
06/05/2025 145,70 144,87 145,55 145,601.213.082.349145,56 231.981860
05/05/2025 145,58 144,28 144,62 145,561.212.800.058144,62 391.706860
02/05/2025 144,62 141,92 142,10 144,621.204.918.223142,10 445.149860
30/04/2025 142,46 141,43 141,64 142,101.183.953.919141,64 505.729859
29/04/2025 141,69 140,70 141,67 141,641.180.124.669141,52 410.441859
28/04/2025 141,52 139,95 140,61 141,521.179.140.634140,87 681.857859
25/04/2025 141,25 140,08 140,58 140,871.173.737.594140,58 606.348860
24/04/2025 140,64 139,02 139,19 140,581.171.323.324139,19 471.011859
23/04/2025 140,28 138,70 138,70 139,191.176.638.309138,70 481.592860
17/04/2025 139,63 138,28 139,46 138,701.172.468.696139,46 668.345860
15/04/2025 139,55 137,68 137,82 139,211.176.781.603137,82 304.045860
14/04/2025 138,06 136,32 136,32 137,821.165.022.320136,48 652.484858
11/04/2025 136,81 135,19 136,49 136,481.153.729.385136,49 495.994860
10/04/2025 138,55 134,99 135,16 136,491.153.791.297135,16 886.146866
09/04/2025 136,38 134,24 136,38 135,161.142.512.151136,38 472.446866
08/04/2025 136,62 132,83 133,02 136,381.152.831.316133,02 698.654860
07/04/2025 137,33 132,63 137,33 133,021.124.478.296137,33 2.204.519858
04/04/2025 141,36 136,61 141,36 137,331.160.887.057141,36 920.098859
03/04/2025 142,78 140,92 142,78 141,361.194.970.099142,78 834.458860
02/04/2025 143,04 141,76 143,04 142,781.206.909.955143,04 311.122860
31/03/2025 144,37 142,11 144,37 143,041.209.179.195144,48 600.553858
28/03/2025 146,06 144,36 146,01 144,481.221.290.793146,01 421.797860
28/03/2025 146,06 144,36 146,01 144,481.221.290.793146,01 421.797860
27/03/2025 146,31 145,20 146,31 146,011.234.284.011146,31 510.771858
26/03/2025 146,94 145,87 146,16 146,311.236.796.100146,14 441.631858
24/03/2025 146,85 146,10 146,59 146,141.235.344.740146,57 603.586861
21/03/2025 146,78 145,65 146,53 146,571.239.010.547146,53 631.430859
21/03/2025 146,78 145,65 146,53 146,571.239.010.547146,53 631.430859
20/03/2025 146,76 143,28 143,45 146,531.238.666.554143,48 1.188.956859
19/03/2025 143,69 141,73 142,87 143,481.212.889.660142,87 549.775860
17/03/2025 141,11 140,01 140,18 140,271.186.325.744140,18 382.706766
14/03/2025 140,23 138,36 138,61 140,181.184.947.110138,61 623.948858
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
13/03/2025 138,87 137,92 138,24 138,611.171.738.109138,24 381.336860
12/03/2025 138,79 137,81 138,00 138,241.168.579.643138,00 268.534861
11/03/2025 138,89 137,52 138,79 138,001.166.557.100138,79 320.550859
10/03/2025 139,13 138,53 139,13 138,791.173.188.899139,15 303.651860
07/03/2025 139,15 137,92 138,37 139,151.176.261.778138,29 540.252859
06/03/2025 139,33 137,49 137,89 138,291.168.983.565137,89 1.441.887861
05/03/2025 137,89 137,04 137,36 137,891.165.599.119137,36 281.130859
05/03/2025 137,89 137,04 137,36 137,891.165.599.119137,36 281.130859
04/03/2025 138,50 137,34 138,28 137,361.161.108.235138,28 344.093860
28/02/2025 138,31 137,75 138,01 138,281.168.915.242138,01 365.411861
27/02/2025 138,24 137,66 138,24 138,011.166.589.093138,39 265.741869
26/02/2025 138,59 137,79 138,16 138,391.169.798.642138,16 398.822861
25/02/2025 138,98 138,04 138,98 138,161.167.867.488138,98 445.892859
24/02/2025 139,42 138,60 138,77 138,981.174.839.454138,77 467.620861
21/02/2025 139,04 138,08 138,83 138,771.173.013.499138,83 520.111859
20/02/2025 139,55 138,76 139,42 138,831.173.573.913139,42 431.236860
19/02/2025 140,90 139,23 140,73 139,421.178.524.015140,73 1.045.790857
18/02/2025 141,31 138,03 138,03 140,731.189.592.517138,03 1.385.921861
17/02/2025 138,03 136,31 137,42 138,031.166.790.875137,42 539.519861
14/02/2025 137,42 136,07 136,41 137,421.161.624.190136,15 238.548859
13/02/2025 136,48 135,71 136,40 136,151.150.945.438136,40 555.392860
12/02/2025 136,55 135,43 135,66 136,401.152.991.042135,62 136.586860
11/02/2025 136,38 135,45 136,07 135,621.146.461.991136,07 288.355861
07/02/2025 136,36 135,75 135,75 136,171.151.099.400135,75 345.632859
06/02/2025 136,47 135,51 136,16 135,751.147.533.312136,16 424.668860
05/02/2025 136,53 135,51 136,45 136,161.150.981.190136,38 727.762861
04/02/2025 136,43 135,19 136,01 136,381.152.861.555136,01 613.758861
03/02/2025 137,44 135,53 137,44 136,011.149.729.872137,86 684.731860
31/01/2025 138,02 137,07 137,21 137,861.165.372.544137,21 110.055861
30/01/2025 137,71 136,75 137,71 137,211.159.864.917137,71 239.869859
29/01/2025 137,82 136,82 137,52 137,711.164.079.905137,44 201.698859
28/01/2025 137,47 135,97 135,97 137,441.161.808.336135,97 97.686861
27/01/2025 136,55 135,79 136,46 135,971.149.380.955136,38 341.723861
24/01/2025 137,53 136,34 136,82 136,381.152.820.641136,80 484.224860
23/01/2025 137,15 136,55 136,59 136,801.156.387.160136,59 646.499861
22/01/2025 138,44 136,59 138,29 136,591.154.658.095138,29 490.387860
21/01/2025 138,97 137,95 138,97 138,291.169.029.711138,97 585.138861
20/01/2025 140,22 137,76 139,36 138,971.174.743.416139,26 642.181858
17/01/2025 140,29 139,02 139,63 139,261.177.195.840139,56 645.693861
16/01/2025 139,56 137,05 137,40 139,561.179.686.981137,40 643.276860
15/01/2025 137,70 136,72 137,12 137,401.161.457.085137,12 312.316859
14/01/2025 137,60 136,55 136,63 137,121.159.106.820136,63 270.209861
13/01/2025 137,43 135,73 136,06 136,631.154.964.545136,06 878.495861
10/01/2025 136,81 134,35 134,57 136,061.150.127.329134,57 673.433859
09/01/2025 134,77 133,83 133,95 134,571.137.569.504133,95 348.951861
08/01/2025 134,19 132,85 133,34 133,951.132.297.118133,34 699.456861
07/01/2025 133,34 131,28 131,68 133,341.127.156.848131,68 1.098.966861
03/01/2025 131,76 130,70 130,96 131,681.113.101.052130,96 682.619861
02/01/2025 131,25 130,79 130,92 130,961.107.037.236130,92 244.332859
30/12/2024 130,36 129,83 130,09 130,111.099.860.897130,09 508.343861
27/12/2024 130,23 129,00 129,21 130,091.099.664.179129,19 564.550861
23/12/2024 129,34 128,76 129,34 129,191.092.105.419129,34 794.297861
20/12/2024 129,86 129,25 129,78 129,341.227.121.084129,78 622.909861
19/12/2024 129,80 129,33 129,41 129,781.231.301.547129,69 617.102860
18/12/2024 129,98 129,46 129,71 129,691.230.373.632129,71 705.718861
17/12/2024 130,55 129,71 130,03 129,711.230.619.879130,03 501.425859
16/12/2024 130,40 129,50 130,28 130,031.233.658.141130,28 1.215.083861
13/12/2024 130,55 129,82 130,55 130,281.236.054.690130,55 309.679859
12/12/2024 130,55 129,32 129,78 130,551.238.766.864129,78 977.621861
11/12/2024 129,93 129,25 129,75 129,781.231.458.479129,75 481.689859
10/12/2024 129,98 129,48 129,68 129,751.231.218.200129,68 380.630859
09/12/2024 130,02 129,34 129,61 129,681.230.496.220129,61 514.769861
06/12/2024 129,83 128,26 128,92 129,611.229.840.348128,92 857.781861
05/12/2024 129,36 128,16 128,36 128,921.223.344.980128,36 663.106861
04/12/2024 129,00 128,05 128,11 128,361.218.062.792127,99 741.553858
03/12/2024 128,93 127,99 128,52 127,991.214.569.627128,52 1.360.816861
02/12/2024 129,08 127,79 128,00 128,521.219.548.681128,03 541.791859
29/11/2024 128,95 127,44 128,89 128,031.214.880.476128,89 764.700861
28/11/2024 128,89 127,42 128,02 128,891.223.571.387128,02 866.289861
27/11/2024 128,51 127,34 127,57 128,021.215.268.033128,21 1.074.013860
26/11/2024 129,76 125,52 125,52 128,211.217.101.011125,52 1.725.082861
25/11/2024 125,87 122,08 122,08 125,521.191.552.134122,09 1.548.913861
22/11/2024 122,40 120,63 122,18 122,091.159.009.892122,18 660.343861
21/11/2024 122,50 121,23 122,29 122,181.159.893.263122,29 355.902861
20/11/2024 122,90 121,76 122,90 122,291.160.890.127122,90 1.454.430861
19/11/2024 124,29 122,68 124,23 122,901.166.709.181124,23 1.359.619861
18/11/2024 124,49 123,27 124,40 124,231.179.374.293124,38 903.412861
15/11/2024 125,50 124,26 125,50 124,381.180.792.490125,50 583.171860
14/11/2024 125,82 124,61 125,82 125,501.191.426.061125,82 1.261.747860
13/11/2024 126,14 125,08 125,97 125,821.194.527.065125,31 1.821.464860
12/11/2024 125,40 124,31 124,55 125,311.189.648.358124,55 847.805860
11/11/2024 125,01 123,52 123,91 124,551.182.394.374123,91 1.074.325861
08/11/2024 125,24 123,24 123,95 123,911.176.379.933123,92 1.271.010861
07/11/2024 124,69 116,72 116,72 123,921.176.627.582116,72 4.553.675861
06/11/2024 117,22 116,17 116,87 116,721.108.272.637116,75 307.737860
05/11/2024 118,06 115,69 118,06 116,751.108.551.287118,06 343.042859
04/11/2024 118,45 117,73 118,26 118,061.120.949.519118,26 260.147861
01/11/2024 119,72 117,80 119,65 118,261.122.830.411119,65 279.378861
31/10/2024 119,87 119,06 119,84 119,651.136.184.442119,84 330.930861
30/10/2024 121,09 119,76 121,09 119,841.137.976.304121,57 421.318859
29/10/2024 121,87 119,65 121,20 121,571.154.427.647121,20 1.743.740861
25/10/2024 121,84 119,07 119,94 121,201.150.929.583119,94 3.129.887860
24/10/2024 121,39 119,75 120,93 119,941.139.001.889120,93 2.913.120859
23/10/2024 121,20 119,71 120,85 120,931.148.397.073120,85 1.783.360861
22/10/2024 120,97 118,79 120,77 120,851.147.613.910120,77 2.376.411861
21/10/2024 120,77 117,89 119,65 120,771.146.900.485119,65 1.589.611861
18/10/2024 120,30 118,47 120,18 119,651.136.200.237120,18 1.215.726861
17/10/2024 120,51 118,31 120,51 120,181.141.353.605120,51 988.784860
16/10/2024 120,51 116,78 119,36 120,511.144.538.736119,36 1.112.566859
15/10/2024 121,80 116,88 121,80 119,361.133.572.718121,80 597.158861
14/10/2024 122,67 119,08 122,67 121,801.156.806.714122,67 632.011861
11/10/2024 122,99 120,28 122,72 122,671.165.010.122122,72 696.679859
10/10/2024 122,72 118,21 118,89 122,721.165.529.362120,70 1.559.020859
09/10/2024 123,29 118,06 122,55 120,701.146.342.236122,55 1.562.275859
08/10/2024 122,55 118,61 118,70 122,551.163.988.300118,70 2.362.412860
07/10/2024 119,04 115,90 117,22 118,701.127.390.389117,19 1.131.393861
04/10/2024 117,19 115,73 116,45 117,191.113.043.319116,45 1.287.200860
03/10/2024 116,45 115,04 115,72 116,451.106.424.770115,90 1.094.956859
02/10/2024 116,91 114,70 116,91 115,901.101.121.875116,91 1.014.749861
30/09/2024 116,91 114,83 116,28 116,911.110.737.549116,28 1.168.681859
27/09/2024 116,90 114,56 115,36 116,281.104.729.116115,53 1.357.265860
26/09/2024 116,30 114,14 115,98 115,531.097.685.002116,16 914.798860
25/09/2024 116,38 115,25 116,11 116,161.103.600.740116,13 825.271861
24/09/2024 116,16 114,47 115,52 116,131.103.317.401115,52 1.101.817860
23/09/2024 115,52 113,04 113,73 115,521.097.582.439113,73 1.838.677861
20/09/2024 113,73 111,07 111,20 113,731.080.507.500111,20 860.653861
19/09/2024 111,96 109,90 111,01 111,201.056.528.053111,23 662.678861
18/09/2024 112,26 110,83 112,08 111,231.056.787.199112,08 458.564859
17/09/2024 112,42 111,15 112,02 112,081.064.874.100112,02 499.974860
16/09/2024 112,21 111,21 112,10 112,021.064.272.504112,10 488.538860
13/09/2024 112,95 111,34 112,93 112,101.065.010.183112,93 499.543860
12/09/2024 112,93 110,91 112,37 112,931.073.195.612112,37 723.390860
11/09/2024 113,15 111,81 113,15 112,371.067.802.048113,15 803.775861
10/09/2024 113,23 110,58 111,42 113,151.075.198.211111,42 552.722861
09/09/2024 111,44 109,82 111,44 111,421.058.807.201111,44 869.588861
06/09/2024 111,44 109,87 110,28 111,441.058.964.985110,37 598.241860
05/09/2024 110,37 109,32 109,32 110,371.048.897.314109,32 343.911861
04/09/2024 111,06 109,07 111,06 109,321.038.952.123111,06 883.942861
03/09/2024 112,34 110,51 111,48 111,061.055.525.291111,48 802.117861
02/09/2024 112,10 109,60 110,07 111,481.059.501.290110,07 623.808861
30/08/2024 110,97 109,09 109,09 110,071.046.074.578109,09 1.346.490859
29/08/2024 109,88 109,09 109,58 109,091.036.820.365109,58 787.305859
28/08/2024 109,64 108,11 108,11 109,581.041.493.297108,11 416.031860
27/08/2024 108,71 107,88 108,68 108,111.027.552.353108,69 314.065861
26/08/2024 110,35 108,69 109,19 108,691.033.091.981109,19 404.394858
23/08/2024 109,53 108,54 109,35 109,191.037.773.990109,35 726.427859
22/08/2024 110,08 108,99 109,21 109,351.039.355.697109,21 1.179.091861
21/08/2024 110,43 106,42 106,92 109,211.038.065.593106,95 1.465.382861
20/08/2024 108,05 103,97 104,20 106,951.016.569.807103,96 917.619859
19/08/2024 104,76 102,46 102,70 103,96988.220.310102,70 637.900861
16/08/2024 103,77 101,01 101,22 102,70976.202.351100,98 648.963859
14/08/2024 102,50 100,55 100,81 100,98959.900.683100,81 343.259860
13/08/2024 102,89 99,81 99,81 100,81958.225.45399,81 504.612860
12/08/2024 100,69 99,41 99,41 99,81948.781.97999,41 297.080861
09/08/2024 99,79 98,90 99,79 99,41944.922.00899,79 146.987860
08/08/2024 100,76 99,37 100,76 99,79948.589.601100,76 447.408860
07/08/2024 100,81 99,06 99,06 100,76957.755.30699,06 207.346860
06/08/2024 99,93 97,80 97,80 99,06941.643.30597,77 333.512859
05/08/2024 105,04 97,50 105,04 97,77929.387.373105,04 1.208.845861
02/08/2024 106,75 104,54 104,90 105,04998.506.581104,92 645.258861
01/08/2024 105,51 102,87 103,04 104,92997.419.618103,04 887.396859
31/07/2024 103,20 100,25 100,69 103,04979.572.900100,69 750.089861
30/07/2024 100,91 99,96 100,30 100,69957.228.822100,30 612.927861
29/07/2024 101,18 100,19 100,41 100,30953.476.210100,41 631.012861
26/07/2024 101,03 100,20 101,00 100,41954.511.282101,00 243.127861
25/07/2024 101,22 100,06 100,74 101,00960.178.616101,09 453.052860
24/07/2024 101,45 99,91 100,07 101,09961.012.307100,07 1.072.410860
23/07/2024 100,88 99,74 100,85 100,07951.290.003100,85 296.428860
22/07/2024 101,57 99,49 99,78 100,85958.723.640100,38 298.212859
19/07/2024 100,45 99,19 100,15 100,38954.262.641100,15 358.178860
18/07/2024 100,17 98,81 99,53 100,15952.131.28899,53 313.568861
17/07/2024 99,87 98,99 99,79 99,53946.324.06999,79 315.762859
16/07/2024 99,96 98,92 99,95 99,79948.718.32099,95 231.952861
15/07/2024 100,27 99,30 99,88 99,95950.311.69899,76 420.556858
12/07/2024 100,11 98,27 98,67 99,76948.493.47798,67 510.104860
11/07/2024 99,26 97,95 98,54 98,67938.133.86198,54 391.913861
10/07/2024 98,64 97,87 98,51 98,54936.849.67898,45 217.807861
09/07/2024 98,73 98,21 98,52 98,45936.030.92598,61 141.941861
08/07/2024 99,10 98,60 99,01 98,61937.596.48399,03 316.648859
05/07/2024 99,67 98,92 99,59 99,03941.548.69199,59 151.999861
04/07/2024 99,86 98,83 99,62 99,59946.942.47199,62 270.337861
03/07/2024 99,75 99,02 99,03 99,62947.200.52699,00 514.031859
02/07/2024 99,42 98,05 98,24 99,00941.368.00098,24 277.748860
01/07/2024 98,63 97,35 97,92 98,24934.113.70097,92 374.197861
28/06/2024 98,15 96,84 97,25 97,92931.031.71397,25 517.791860
27/06/2024 98,39 97,07 98,31 97,25924.805.58098,31 694.326861
26/06/2024 99,80 98,03 99,47 98,31934.906.57999,47 435.419860
25/06/2024 100,75 99,17 100,75 99,47945.902.645100,75 245.682861
21/06/2024 100,87 99,77 100,47 100,75940.048.550100,47 483.064860
20/06/2024 100,67 99,68 100,28 100,47937.382.565100,28 251.707860
19/06/2024 100,58 99,92 100,40 100,28935.668.745100,39 269.432860
18/06/2024 100,39 98,79 98,84 100,39936.614.58198,84 232.084860
17/06/2024 99,20 98,68 99,17 98,84922.272.88199,17 187.279860
14/06/2024 99,67 98,68 99,54 99,17925.337.59299,54 319.564858
13/06/2024 100,04 98,94 99,96 99,54928.876.75799,96 468.702860
12/06/2024 100,30 98,66 99,06 99,96932.784.09999,09 401.828858
11/06/2024 99,31 97,86 97,92 99,09924.609.03897,92 1.130.693859
10/06/2024 97,99 96,58 97,36 97,92913.761.53297,36 1.689.491860
07/06/2024 99,23 96,93 98,22 97,36908.527.14598,31 898.899859
06/06/2024 98,77 97,14 97,26 98,31917.491.61697,26 656.171859
05/06/2024 98,20 96,50 97,32 97,26907.679.92797,31 437.554860
04/06/2024 99,54 96,89 99,54 97,31908.143.34699,53 897.313860
03/06/2024 99,53 99,09 99,30 99,53928.878.30799,30 354.037860
31/05/2024 100,35 98,94 100,24 99,30926.713.892100,24 430.704860
30/05/2024 100,82 100,00 100,35 100,24935.605.989100,37 320.604860
29/05/2024 101,01 100,22 100,94 100,37936.735.031100,94 305.468858
28/05/2024 101,60 100,67 100,91 100,94942.084.741100,91 184.186860
27/05/2024 101,76 100,83 101,32 100,91941.828.800101,33 434.185859
24/05/2024 101,69 99,64 99,64 101,33945.767.56999,76 847.182858
23/05/2024 100,48 98,73 99,07 99,76931.137.88899,07 1.026.060857
22/05/2024 99,40 97,50 97,50 99,07924.730.26997,47 1.294.857860
21/05/2024 97,63 96,14 96,14 97,47909.805.29596,14 790.644859
20/05/2024 96,49 95,45 96,04 96,14897.451.18396,04 873.772859
17/05/2024 96,49 95,55 96,00 96,04896.541.62596,00 449.364858
16/05/2024 96,78 95,27 95,33 96,00896.243.85795,27 921.419860
15/05/2024 96,37 92,69 92,69 95,27889.440.08292,37 1.701.057859
14/05/2024 92,48 91,60 91,60 92,37862.366.92791,60 1.136.402858
13/05/2024 91,93 91,25 91,25 91,60855.219.22791,40 539.315860
09/05/2024 90,57 89,76 90,18 90,37843.787.42290,18 405.705860
08/05/2024 90,38 88,95 88,95 90,18842.019.79688,35 1.390.523858
02/05/2024 88,38 87,76 87,82 88,35824.924.92987,82 974.687859
30/04/2024 88,37 87,78 88,08 87,82819.994.59488,08 876.143861
29/04/2024 88,25 87,69 87,85 88,08822.429.53687,85 623.447860
26/04/2024 87,96 87,34 87,38 87,85820.278.26787,38 361.226860
25/04/2024 88,20 86,84 88,20 87,38815.898.52488,20 739.115861
24/04/2024 88,55 87,71 88,08 88,20823.612.83788,04 606.374861
23/04/2024 88,46 87,91 87,91 88,04822.082.77187,91 807.272860
19/04/2024 88,15 87,15 88,15 87,47816.768.90288,15 295.527860
18/04/2024 88,28 86,82 86,82 88,15823.105.83486,82 408.831861
17/04/2024 87,88 86,82 87,76 86,82810.695.54187,73 360.885860
16/04/2024 88,51 87,25 88,51 87,73819.061.81588,51 586.559829
15/04/2024 88,60 87,56 88,34 88,51826.281.02688,34 497.864829
12/04/2024 88,64 87,96 88,64 88,34824.705.03588,64 931.458829
11/04/2024 88,94 88,05 88,94 88,64827.498.52688,94 264.601828
10/04/2024 88,95 87,86 87,90 88,94830.343.12087,83 663.201827
09/04/2024 87,83 86,68 87,10 87,83819.958.77187,10 548.823827
08/04/2024 87,19 86,59 86,93 87,10813.135.02386,90 710.616827
05/04/2024 87,66 86,65 87,66 86,90811.292.89987,66 364.767829
04/04/2024 88,05 87,42 87,69 87,66818.427.10687,69 306.907828
03/04/2024 87,93 87,54 87,93 87,69818.634.38187,93 358.945829
02/04/2024 88,35 87,65 88,26 87,93820.914.21788,26 538.767829
28/03/2024 88,47 87,59 87,70 88,26823.957.42787,70 568.000829
27/03/2024 88,27 87,47 87,74 87,70818.747.00187,74 362.744829
26/03/2024 88,03 87,53 87,92 87,74819.084.72787,92 140.412829
22/03/2024 88,23 87,67 88,10 87,92820.799.16188,10 5.607.965829
21/03/2024 88,37 87,74 88,37 88,10822.473.61988,37 2.680.039829
20/03/2024 88,97 87,84 87,84 88,37824.993.45787,84 814.899829
19/03/2024 88,08 87,33 88,00 87,84820.104.09988,00 228.772829
15/03/2024 88,26 87,71 88,01 88,00821.567.03388,01 153.807829
14/03/2024 88,36 87,58 88,17 88,01823.883.56788,17 222.948829
13/03/2024 88,45 87,82 87,97 88,17825.394.85388,21 126.423827
12/03/2024 88,78 88,06 88,76 88,21825.844.84388,76 759.790829
11/03/2024 89,72 88,38 89,57 88,76830.938.07989,52 633.944858
08/03/2024 89,59 88,69 89,47 89,52838.107.51189,47 284.695860
06/03/2024 89,66 88,71 88,71 89,54838.293.38888,71 571.197828
05/03/2024 88,95 88,66 88,76 88,71830.515.21788,76 277.007828
04/03/2024 89,06 88,33 88,52 88,76830.989.13588,52 490.964829
01/03/2024 88,55 87,03 87,03 88,52828.671.42687,03 452.404828
29/02/2024 87,33 86,55 86,86 87,03814.744.16786,85 1.029.750827
28/02/2024 87,42 86,62 87,27 86,85813.050.93087,27 742.532829
27/02/2024 87,54 85,79 85,96 87,27817.029.53785,96 915.200827
26/02/2024 86,01 85,65 86,01 85,96804.694.53486,01 491.306829
23/02/2024 86,47 85,80 86,47 86,01805.186.67886,47 317.264829
22/02/2024 86,65 86,05 86,39 86,47809.509.06286,39 5.840.480827
21/02/2024 86,51 86,09 86,34 86,39808.756.67686,34 580.527828
20/02/2024 86,75 86,19 86,32 86,34808.271.42886,32 3.933.750829
19/02/2024 87,12 85,75 85,75 86,32808.074.25285,78 561.385828
16/02/2024 86,58 85,68 86,52 85,78803.027.13186,52 522.406827
14/02/2024 85,82 84,94 85,38 85,60801.391.79185,39 495.394829
13/02/2024 85,47 85,16 85,47 85,39799.369.86885,46 681.094828
12/02/2024 85,46 85,09 85,40 85,46800.025.50785,39 1.176.903828
09/02/2024 85,49 84,86 84,88 85,39799.396.48684,88 384.480826
07/02/2024 85,19 84,44 84,49 84,75793.427.56884,49 467.712829
06/02/2024 85,12 84,49 84,71 84,49790.933.78484,71 213.435829
05/02/2024 84,96 84,01 84,01 84,71793.018.18683,89 670.974828
02/02/2024 84,08 83,24 83,39 83,89785.343.35683,39 289.436829
01/02/2024 83,44 82,88 83,00 83,39780.706.50183,00 412.314829
31/01/2024 83,52 82,66 82,66 83,00777.035.05482,66 229.629827
30/01/2024 83,17 82,27 83,17 82,66773.877.53982,99 154.343827
29/01/2024 83,31 82,71 83,05 82,99776.925.83383,05 149.051829
26/01/2024 83,46 82,98 83,16 83,05777.474.07883,16 243.236827
25/01/2024 83,37 82,74 82,83 83,16778.542.52582,83 227.886829
24/01/2024 83,20 82,11 82,35 82,83775.419.74382,35 227.836828
23/01/2024 82,43 81,95 81,99 82,35770.904.75181,99 90.475828
22/01/2024 82,52 81,93 82,51 81,99767.608.69982,51 159.138828
19/01/2024 82,51 81,96 82,36 82,51772.467.69582,36 51.896828
18/01/2024 82,42 81,95 82,10 82,36771.012.42382,10 836.499828
16/01/2024 82,80 82,08 82,80 82,24769.867.01382,80 84.059829
15/01/2024 82,96 82,49 82,60 82,80775.126.87882,60 341.418829
12/01/2024 82,67 82,20 82,58 82,60773.274.73282,64 150.671828
11/01/2024 83,26 82,42 83,26 82,64773.684.35983,20 200.254828
10/01/2024 83,21 82,50 82,78 83,20778.872.58882,78 364.432827
09/01/2024 83,04 82,49 82,50 82,78774.977.92982,50 190.699829
08/01/2024 83,05 82,09 82,81 82,50772.336.70182,81 286.660827
05/01/2024 82,90 82,47 82,90 82,81775.250.03582,90 293.083827
04/01/2024 83,04 82,42 82,53 82,90776.101.58882,53 226.817829
03/01/2024 82,90 82,08 82,56 82,53772.647.93382,56 348.613828
02/01/2024 82,77 82,15 82,57 82,56772.936.56582,57 44.294829