Χρηματιστήριο \

FTSE ΧΑ MID CAP
FTSEM
FTSEM

FTSE ΧΑ MID CAP

2661.6000
7.6000 0.2864%
20/06/2025 , 17:25 Πρ. Κλείσιμο 2654.0000
Χαμηλό Υψηλό
2.655,38 2.690,05
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2.103,87 2.769,27
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
20/06/2025 2.690,05 2.655,38 2.664,06 2.661,603.034.733.8822.654,00 13.369.087855
19/06/2025 2.700,48 2.640,06 2.654,30 2.654,003.026.072.5162.658,27 10.111.022855
18/06/2025 2.696,31 2.644,85 2.681,45 2.658,273.030.942.4622.681,82 8.891.567856
17/06/2025 2.693,13 2.670,01 2.678,82 2.681,823.030.682.8252.680,34 6.216.066855
16/06/2025 2.718,90 2.680,28 2.698,76 2.680,343.029.016.2812.716,30 8.932.784856
13/06/2025 2.727,61 2.690,48 2.721,13 2.716,303.069.647.1472.754,42 10.222.792855
12/06/2025 2.771,16 2.748,38 2.762,28 2.754,423.112.733.3292.769,27 6.708.922856
11/06/2025 2.769,39 2.744,61 2.746,14 2.769,273.129.509.9072.740,25 8.155.388856
10/06/2025 2.747,10 2.718,44 2.721,36 2.740,253.096.712.1232.722,12 7.592.999855
06/06/2025 2.729,05 2.713,76 2.720,85 2.722,123.076.227.2462.716,76 4.835.816856
05/06/2025 2.718,24 2.700,13 2.714,29 2.716,763.070.173.8562.709,54 5.234.354857
04/06/2025 2.720,28 2.693,94 2.704,68 2.709,543.062.008.2582.700,69 6.823.825856
03/06/2025 2.717,98 2.690,35 2.717,86 2.700,693.052.012.5822.712,44 6.577.819856
02/06/2025 2.740,48 2.703,46 2.727,24 2.712,443.065.286.2992.725,77 6.432.045855
30/05/2025 2.742,86 2.722,30 2.729,63 2.725,773.080.357.2882.725,80 16.202.292855
29/05/2025 2.739,51 2.723,55 2.732,81 2.725,803.080.381.5512.727,03 6.071.443856
28/05/2025 2.738,93 2.717,36 2.720,75 2.727,033.081.776.5112.718,46 11.462.625856
27/05/2025 2.721,85 2.689,73 2.693,79 2.718,463.072.089.9822.691,96 7.242.536856
26/05/2025 2.697,12 2.653,74 2.653,74 2.691,963.042.146.1692.646,95 5.894.645855
23/05/2025 2.704,46 2.623,76 2.696,82 2.646,952.991.274.4052.696,04 9.226.068857
22/05/2025 2.719,14 2.690,65 2.719,14 2.696,043.046.757.7962.718,35 5.373.865856
21/05/2025 2.723,20 2.700,13 2.715,93 2.718,353.071.969.4402.714,17 5.104.492855
20/05/2025 2.719,96 2.706,52 2.706,52 2.714,173.067.248.6822.710,67 6.998.210856
19/05/2025 2.723,88 2.698,68 2.718,38 2.710,673.063.282.8242.715,93 5.585.940855
16/05/2025 2.723,53 2.692,95 2.700,92 2.715,933.069.232.8982.698,35 6.695.619856
15/05/2025 2.700,30 2.686,40 2.694,94 2.698,353.049.365.8692.695,03 5.286.234855
14/05/2025 2.699,25 2.685,88 2.694,51 2.695,033.045.618.8442.682,41 7.986.137854
13/05/2025 2.682,41 2.650,48 2.656,34 2.682,413.031.355.7092.652,67 8.602.872854
12/05/2025 2.656,18 2.633,85 2.633,85 2.652,672.997.745.7062.626,11 8.605.113855
09/05/2025 2.628,87 2.598,60 2.602,92 2.626,112.967.730.6882.595,27 5.612.375854
08/05/2025 2.610,29 2.580,76 2.599,77 2.595,272.932.874.5612.594,25 4.080.029856
07/05/2025 2.595,00 2.577,51 2.577,99 2.594,252.931.722.3442.572,07 5.251.959855
06/05/2025 2.589,59 2.561,41 2.585,91 2.572,072.906.656.5362.592,35 3.305.887854
05/05/2025 2.592,35 2.574,53 2.578,68 2.592,352.929.572.3222.571,07 3.998.662855
02/05/2025 2.580,71 2.560,25 2.565,36 2.571,072.905.528.2092.555,88 5.704.624854
30/04/2025 2.595,49 2.543,34 2.582,44 2.555,882.888.361.9972.580,25 5.699.496854
29/04/2025 2.582,20 2.567,61 2.574,67 2.580,252.915.905.6162.576,24 4.787.732854
28/04/2025 2.576,96 2.562,99 2.564,24 2.576,242.911.366.4682.563,68 5.373.245854
25/04/2025 2.577,76 2.553,45 2.557,69 2.563,682.897.179.2342.555,59 5.242.926855
24/04/2025 2.564,92 2.545,27 2.553,18 2.555,592.888.031.5372.557,63 4.716.271854
23/04/2025 2.559,68 2.539,94 2.539,94 2.557,632.890.343.1822.531,33 6.559.556855
22/04/2025 2.531,73 2.503,19 2.504,02 2.531,332.860.624.0502.503,78 3.961.637855
17/04/2025 2.524,66 2.492,47 2.524,41 2.503,782.829.482.5892.520,95 3.459.832855
16/04/2025 2.521,19 2.487,64 2.511,12 2.520,952.848.886.6092.515,26 4.555.778855
15/04/2025 2.516,53 2.493,13 2.498,51 2.515,262.842.453.6472.490,72 5.265.007854
14/04/2025 2.500,00 2.474,41 2.474,41 2.490,722.814.728.7232.457,80 5.538.175854
11/04/2025 2.470,72 2.416,89 2.450,51 2.457,802.777.526.7532.451,63 5.370.505855
10/04/2025 2.511,58 2.362,85 2.362,85 2.451,632.770.553.3442.362,85 8.975.434862
09/04/2025 2.432,85 2.337,70 2.432,85 2.362,852.670.224.2342.432,85 9.458.792860
08/04/2025 2.447,31 2.321,96 2.321,96 2.432,852.749.322.6742.301,12 11.001.674855
07/04/2025 2.477,84 2.262,76 2.477,84 2.301,122.600.467.1932.478,45 15.281.701855
04/04/2025 2.568,83 2.444,20 2.565,81 2.478,452.800.541.2532.583,74 16.192.045855
03/04/2025 2.634,66 2.574,65 2.592,36 2.583,742.919.510.8262.632,38 10.546.711855
02/04/2025 2.638,68 2.603,40 2.614,83 2.632,382.974.465.4872.614,74 8.512.831855
01/04/2025 2.619,40 2.573,13 2.573,13 2.614,742.954.534.7762.572,89 7.621.264855
31/03/2025 2.621,03 2.561,72 2.621,03 2.572,892.907.248.1362.637,68 8.619.719854
28/03/2025 2.654,61 2.624,73 2.627,47 2.637,682.980.463.5192.628,28 8.766.562854
28/03/2025 2.654,61 2.624,73 2.627,47 2.637,682.980.463.5192.628,28 8.766.562854
27/03/2025 2.633,37 2.615,58 2.627,53 2.628,282.969.837.3332.627,06 7.599.660855
26/03/2025 2.627,66 2.603,28 2.604,44 2.627,062.968.460.5942.600,13 10.180.657856
24/03/2025 2.600,60 2.554,85 2.555,72 2.600,132.938.024.5172.552,56 7.466.718855
21/03/2025 2.584,89 2.551,64 2.578,36 2.552,562.884.281.7432.577,94 8.096.271854
21/03/2025 2.584,89 2.551,64 2.578,36 2.552,562.884.281.7432.577,94 8.096.271854
20/03/2025 2.597,46 2.569,30 2.588,08 2.577,942.912.959.1182.586,68 7.058.252854
19/03/2025 2.586,68 2.555,63 2.569,26 2.586,682.922.832.6792.567,69 8.813.486854
17/03/2025 2.550,55 2.527,61 2.538,65 2.541,232.871.472.6272.533,65 5.866.560763
14/03/2025 2.535,41 2.496,47 2.496,47 2.533,652.862.911.3662.494,92 7.420.562854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
13/03/2025 2.505,85 2.485,00 2.505,53 2.494,922.819.143.8492.502,66 7.207.802854
12/03/2025 2.505,48 2.460,37 2.460,37 2.502,662.827.889.7602.460,80 8.935.340856
11/03/2025 2.476,30 2.452,84 2.462,87 2.460,802.780.592.3852.470,49 4.843.857856
10/03/2025 2.475,89 2.456,48 2.470,78 2.470,492.791.546.2662.470,34 5.064.394855
07/03/2025 2.479,55 2.454,77 2.469,34 2.470,342.791.371.7862.471,17 8.427.279856
06/03/2025 2.508,99 2.470,11 2.491,78 2.471,172.794.944.9892.488,63 8.838.100856
05/03/2025 2.496,19 2.472,60 2.472,60 2.488,632.814.696.6962.465,87 7.720.786856
05/03/2025 2.496,19 2.472,60 2.472,60 2.488,632.814.696.6962.465,87 7.720.786856
04/03/2025 2.505,53 2.457,78 2.487,21 2.465,872.788.954.8242.486,53 7.783.552855
28/02/2025 2.501,19 2.468,46 2.481,76 2.486,532.812.324.4002.487,93 4.864.679855
26/02/2025 2.508,63 2.494,93 2.496,89 2.502,783.088.562.3442.495,19 5.920.507855
25/02/2025 2.508,55 2.492,18 2.506,66 2.495,193.079.194.2022.517,35 5.474.143857
24/02/2025 2.546,21 2.511,00 2.538,95 2.517,353.106.543.7032.540,07 7.628.426855
21/02/2025 2.554,64 2.534,76 2.549,58 2.540,073.134.580.1032.548,04 7.540.647854
20/02/2025 2.548,89 2.524,79 2.525,10 2.548,043.144.415.4822.527,81 5.884.104855
19/02/2025 2.566,45 2.527,56 2.556,01 2.527,813.119.441.5172.552,78 8.531.305855
18/02/2025 2.559,94 2.532,08 2.557,64 2.552,783.150.257.1452.558,08 5.171.749856
17/02/2025 2.562,23 2.547,25 2.559,76 2.558,083.156.802.7852.553,03 6.736.199856
14/02/2025 2.553,89 2.525,66 2.530,04 2.553,033.150.571.2462.527,26 8.703.244855
13/02/2025 2.532,03 2.508,74 2.509,03 2.527,263.115.872.7652.506,47 10.302.304855
12/02/2025 2.507,38 2.480,99 2.481,43 2.506,473.090.245.3482.480,41 8.639.868856
11/02/2025 2.487,34 2.463,62 2.469,22 2.480,413.058.117.2552.469,34 5.404.389856
07/02/2025 2.460,66 2.445,00 2.452,06 2.451,753.022.776.5712.448,91 4.886.598856
06/02/2025 2.450,14 2.420,13 2.420,13 2.448,913.019.279.1722.416,32 7.854.358855
05/02/2025 2.424,65 2.404,33 2.405,91 2.416,322.979.093.3842.407,43 6.516.508855
04/02/2025 2.408,69 2.384,47 2.389,59 2.407,432.968.137.6172.384,89 6.666.151855
03/02/2025 2.432,99 2.375,41 2.432,99 2.384,892.940.341.2972.464,46 15.123.138855
31/01/2025 2.480,10 2.463,95 2.465,34 2.464,463.038.446.5752.466,62 7.841.289856
30/01/2025 2.471,12 2.450,99 2.468,05 2.466,623.041.106.5112.468,84 5.553.901856
29/01/2025 2.485,94 2.466,91 2.470,81 2.468,843.043.844.2092.470,59 7.886.465856
28/01/2025 2.480,26 2.464,03 2.470,45 2.470,593.046.002.1442.471,71 7.797.510856
27/01/2025 2.475,31 2.451,77 2.475,31 2.471,713.047.383.2202.479,60 6.878.663855
24/01/2025 2.485,82 2.463,86 2.465,21 2.479,603.057.117.4052.461,41 8.823.371856
23/01/2025 2.462,13 2.446,53 2.453,43 2.461,413.034.691.1562.451,57 6.475.692857
22/01/2025 2.456,23 2.435,18 2.437,30 2.451,573.022.559.3022.433,94 7.281.601855
21/01/2025 2.433,94 2.402,10 2.403,24 2.433,943.000.813.5742.406,21 9.078.520857
20/01/2025 2.422,23 2.400,60 2.416,07 2.406,212.966.626.2082.411,82 5.778.826855
17/01/2025 2.417,99 2.405,44 2.411,68 2.411,822.973.542.0982.415,60 7.274.989856
16/01/2025 2.435,96 2.409,42 2.427,40 2.415,602.978.204.9392.423,07 4.608.701856
15/01/2025 2.424,88 2.407,97 2.423,91 2.423,072.987.416.2412.421,47 7.437.630857
14/01/2025 2.432,40 2.407,46 2.416,15 2.421,472.985.445.6782.412,40 8.936.791856
13/01/2025 2.419,31 2.390,87 2.419,31 2.412,402.974.261.6462.421,05 6.497.471855
10/01/2025 2.454,10 2.421,05 2.450,92 2.421,052.984.923.6132.448,95 8.346.111856
09/01/2025 2.449,54 2.411,84 2.420,05 2.448,953.019.326.0192.418,68 6.511.982855
08/01/2025 2.421,12 2.395,08 2.406,60 2.418,682.982.004.5632.411,16 7.140.782855
07/01/2025 2.412,33 2.391,66 2.394,79 2.411,162.972.731.5692.393,99 8.295.108856
03/01/2025 2.398,03 2.369,37 2.375,99 2.393,992.899.661.7962.377,22 5.221.094855
02/01/2025 2.377,56 2.335,17 2.336,67 2.377,222.879.339.1252.334,00 5.163.681856
30/12/2024 2.338,23 2.323,07 2.337,36 2.323,912.814.775.4202.338,12 5.347.810856
27/12/2024 2.338,12 2.314,95 2.319,11 2.338,122.831.984.0172.315,20 4.710.036855
23/12/2024 2.320,06 2.305,17 2.305,17 2.315,202.803.736.4692.306,38 3.826.048855
20/12/2024 2.316,93 2.296,13 2.316,93 2.306,383.291.542.1482.319,42 8.337.483856
19/12/2024 2.319,42 2.300,19 2.309,48 2.319,423.310.155.3872.318,88 6.536.399855
18/12/2024 2.328,36 2.314,95 2.316,70 2.318,883.309.383.6252.322,42 6.946.219856
17/12/2024 2.333,70 2.313,44 2.322,26 2.322,423.314.438.3972.322,29 5.436.379856
16/12/2024 2.324,46 2.308,00 2.314,58 2.322,293.314.240.6182.313,92 6.360.717855
13/12/2024 2.313,92 2.295,41 2.300,05 2.313,923.302.295.7202.298,65 5.407.954856
12/12/2024 2.306,85 2.290,16 2.300,61 2.298,653.280.508.5252.299,71 4.134.156856
11/12/2024 2.307,56 2.290,65 2.295,06 2.299,713.282.022.4742.298,15 4.057.777855
10/12/2024 2.312,37 2.294,14 2.311,25 2.298,153.279.789.8112.300,03 6.967.029856
09/12/2024 2.304,34 2.294,16 2.294,63 2.300,033.282.482.2512.298,45 4.267.503856
06/12/2024 2.313,34 2.286,52 2.308,53 2.298,453.280.222.0932.297,06 5.867.598856
05/12/2024 2.304,09 2.263,99 2.263,99 2.297,063.278.242.8522.272,70 8.510.353856
04/12/2024 2.274,08 2.257,62 2.267,22 2.272,703.243.471.6142.262,91 6.751.593857
03/12/2024 2.273,35 2.252,95 2.263,94 2.262,913.229.507.6092.262,96 5.601.568856
02/12/2024 2.264,41 2.244,85 2.246,60 2.262,963.229.575.4932.245,54 3.322.037856
29/11/2024 2.254,79 2.235,29 2.251,11 2.245,543.204.716.3212.253,76 3.039.823856
28/11/2024 2.254,76 2.244,63 2.249,66 2.253,763.216.443.4442.247,02 2.924.702855
27/11/2024 2.263,81 2.237,57 2.262,76 2.247,023.206.832.5932.261,53 4.243.634857
26/11/2024 2.268,22 2.249,63 2.265,09 2.261,533.227.529.8052.262,56 5.578.835855
25/11/2024 2.262,56 2.232,49 2.234,46 2.262,563.229.004.4312.224,21 5.761.631856
22/11/2024 2.228,78 2.206,96 2.222,61 2.224,213.174.268.6712.223,88 3.092.454856
21/11/2024 2.224,45 2.198,82 2.205,44 2.223,883.173.802.4382.202,47 3.271.906856
20/11/2024 2.205,55 2.186,63 2.186,63 2.202,473.143.246.9942.180,74 3.312.569855
19/11/2024 2.240,55 2.167,05 2.230,70 2.180,743.112.240.9262.229,40 6.850.673856
18/11/2024 2.259,89 2.224,95 2.259,09 2.229,403.181.679.6592.266,30 3.679.412855
15/11/2024 2.282,00 2.253,74 2.280,25 2.266,303.234.345.2502.283,99 3.512.524856
14/11/2024 2.284,30 2.270,03 2.283,39 2.283,993.259.593.5812.276,66 3.638.994857
13/11/2024 2.288,33 2.264,91 2.284,80 2.276,663.249.120.3272.282,51 4.975.374857
12/11/2024 2.287,76 2.270,19 2.279,15 2.282,513.257.478.4462.280,26 3.790.811855
11/11/2024 2.281,97 2.256,71 2.256,71 2.280,263.254.260.3122.256,38 4.666.855855
08/11/2024 2.260,74 2.238,02 2.248,78 2.256,383.220.190.4232.253,26 4.767.983856
07/11/2024 2.271,60 2.228,77 2.261,36 2.253,263.215.734.6872.258,52 5.083.116856
06/11/2024 2.294,92 2.252,29 2.272,02 2.258,523.223.238.9952.267,40 4.681.866855
05/11/2024 2.272,88 2.256,11 2.260,25 2.267,403.235.918.1322.259,23 4.683.449856
04/11/2024 2.267,69 2.251,90 2.262,14 2.259,233.224.247.4822.266,65 4.570.433856
01/11/2024 2.270,90 2.260,85 2.260,85 2.266,653.234.846.5622.263,50 3.919.351855
31/10/2024 2.265,15 2.243,72 2.245,81 2.263,503.230.343.5442.249,18 6.505.037856
30/10/2024 2.297,12 2.248,24 2.292,19 2.249,183.209.912.1442.292,67 5.485.694857
29/10/2024 2.312,56 2.288,32 2.292,86 2.292,673.271.971.0262.290,61 5.171.765855
25/10/2024 2.295,52 2.269,72 2.286,55 2.290,613.269.029.7402.286,63 5.835.383855
24/10/2024 2.297,21 2.275,14 2.292,35 2.286,633.263.353.3432.287,27 3.990.659855
23/10/2024 2.307,13 2.279,98 2.299,84 2.287,273.264.265.7182.293,42 5.323.321856
22/10/2024 2.325,75 2.278,57 2.313,81 2.293,423.273.040.6822.319,10 4.537.301857
21/10/2024 2.320,17 2.301,72 2.316,29 2.319,103.309.700.1722.315,13 3.975.326855
18/10/2024 2.322,65 2.308,68 2.311,10 2.315,133.304.025.1952.312,32 5.392.046856
17/10/2024 2.312,32 2.297,84 2.303,35 2.312,323.300.024.8892.302,07 4.973.598857
16/10/2024 2.308,87 2.292,00 2.299,53 2.302,073.285.385.5172.299,32 5.570.316855
15/10/2024 2.300,37 2.282,78 2.285,82 2.299,323.281.463.8382.288,45 3.481.841856
14/10/2024 2.298,96 2.278,31 2.282,30 2.288,453.265.953.1962.282,18 2.870.268855
11/10/2024 2.282,48 2.259,45 2.278,30 2.282,183.257.009.4762.276,78 4.927.242856
10/10/2024 2.291,75 2.268,08 2.290,78 2.276,783.249.297.6882.292,03 3.963.502856
09/10/2024 2.302,49 2.289,91 2.295,64 2.292,033.271.061.7572.293,65 4.046.858857
08/10/2024 2.302,00 2.287,45 2.301,62 2.293,653.272.208.8882.298,98 5.274.341856
07/10/2024 2.311,76 2.296,80 2.305,68 2.298,983.279.781.5982.306,57 3.530.192856
04/10/2024 2.307,36 2.282,08 2.293,49 2.306,573.290.618.1062.292,48 4.797.453856
03/10/2024 2.298,04 2.284,33 2.295,15 2.292,483.270.512.9952.303,51 4.945.009856
02/10/2024 2.320,85 2.288,87 2.320,85 2.303,513.286.243.3582.331,62 6.599.195856
01/10/2024 2.342,86 2.327,77 2.331,97 2.331,623.326.344.1362.327,50 5.450.208856
30/09/2024 2.347,97 2.323,07 2.347,97 2.327,503.320.470.3872.344,36 5.550.625856
27/09/2024 2.355,90 2.337,59 2.352,33 2.344,363.344.531.9702.349,46 4.537.326857
26/09/2024 2.362,11 2.340,80 2.348,91 2.349,463.351.808.8122.348,74 7.091.615855
25/09/2024 2.351,65 2.334,76 2.341,15 2.348,743.350.777.9282.341,56 6.954.929856
24/09/2024 2.354,26 2.338,59 2.342,02 2.341,563.340.528.3792.342,11 6.423.473855
23/09/2024 2.342,84 2.320,98 2.325,57 2.342,113.341.322.0212.338,70 4.898.572856
20/09/2024 2.338,70 2.314,98 2.323,90 2.338,703.336.451.1862.323,18 15.165.021856
19/09/2024 2.323,52 2.300,68 2.300,68 2.323,183.314.309.1392.305,57 5.940.276855
18/09/2024 2.317,96 2.302,85 2.313,27 2.305,573.289.193.3562.316,94 4.368.892855
17/09/2024 2.320,20 2.308,89 2.311,91 2.316,943.305.401.9462.313,34 3.655.773855
16/09/2024 2.325,34 2.302,76 2.305,64 2.313,343.300.273.0042.311,97 5.736.387854
13/09/2024 2.312,62 2.283,38 2.283,38 2.311,973.298.315.4782.289,76 4.000.399855
12/09/2024 2.305,48 2.285,52 2.289,42 2.289,763.266.639.3962.287,49 4.825.418856
11/09/2024 2.307,72 2.277,57 2.303,34 2.287,493.263.397.7272.304,91 4.054.661855
10/09/2024 2.318,72 2.292,97 2.317,49 2.304,913.288.241.3642.313,84 2.861.483855
09/09/2024 2.333,29 2.295,90 2.325,41 2.313,843.300.982.1812.334,69 3.572.501856
06/09/2024 2.339,52 2.326,38 2.334,43 2.334,693.330.723.9192.345,37 3.882.408856
05/09/2024 2.354,57 2.333,59 2.334,88 2.345,373.345.963.4322.335,23 4.572.398856
04/09/2024 2.337,96 2.311,39 2.325,81 2.335,233.331.497.4882.337,19 3.778.326856
03/09/2024 2.341,81 2.313,25 2.313,82 2.337,193.334.304.1572.312,88 5.304.317855
02/09/2024 2.319,40 2.300,12 2.319,40 2.312,883.299.619.3022.320,72 3.618.074856
30/08/2024 2.320,72 2.291,72 2.292,42 2.320,723.310.807.4682.287,91 8.404.172856
29/08/2024 2.290,29 2.274,14 2.281,46 2.287,913.263.991.0882.282,46 3.492.253855
28/08/2024 2.289,77 2.274,19 2.279,95 2.282,463.256.215.3702.281,47 3.904.045855
27/08/2024 2.295,24 2.280,60 2.290,79 2.281,473.254.800.8852.292,06 4.168.156857
26/08/2024 2.293,36 2.270,00 2.270,00 2.292,063.269.915.7792.265,64 6.992.423856
23/08/2024 2.275,70 2.252,26 2.261,25 2.265,643.232.220.8582.265,82 4.201.037857
22/08/2024 2.269,46 2.254,97 2.264,36 2.265,823.232.481.6892.269,37 3.450.110855
21/08/2024 2.276,69 2.258,78 2.259,07 2.269,373.237.537.7792.265,68 2.837.927855
20/08/2024 2.269,47 2.251,87 2.260,98 2.265,683.232.279.6262.261,00 3.786.708856
19/08/2024 2.279,67 2.259,47 2.272,46 2.261,003.225.601.9052.282,99 2.669.242855
16/08/2024 2.293,38 2.262,84 2.262,84 2.282,993.256.979.2122.262,05 5.254.357855
14/08/2024 2.264,54 2.229,99 2.229,99 2.262,053.227.100.7052.232,93 4.980.832856
13/08/2024 2.233,00 2.219,57 2.219,57 2.232,933.185.553.0212.220,27 3.957.714856
12/08/2024 2.224,40 2.200,82 2.213,49 2.220,273.167.491.6082.199,92 2.966.573856
09/08/2024 2.217,75 2.197,81 2.200,62 2.199,923.138.460.2222.199,92 3.871.393856
08/08/2024 2.201,85 2.180,94 2.187,40 2.199,923.138.467.2452.194,99 3.348.833854
07/08/2024 2.198,29 2.140,69 2.142,54 2.194,993.225.513.9592.136,80 5.381.763854
06/08/2024 2.165,37 2.108,37 2.116,72 2.136,803.143.205.6882.103,87 8.519.981856
05/08/2024 2.240,86 2.054,77 2.240,86 2.103,873.094.755.6872.244,29 25.533.838855
02/08/2024 2.285,89 2.243,25 2.285,89 2.244,293.301.322.9452.301,09 6.562.072855
01/08/2024 2.315,38 2.292,05 2.311,54 2.301,093.384.868.3732.312,07 3.747.366856
31/07/2024 2.313,16 2.305,60 2.307,87 2.312,073.401.027.0562.307,32 5.171.129857
30/07/2024 2.318,44 2.304,18 2.315,23 2.307,323.394.032.6242.308,41 3.789.665856
29/07/2024 2.328,59 2.303,71 2.326,20 2.308,413.395.640.3322.317,40 7.820.808856
26/07/2024 2.333,80 2.313,80 2.319,35 2.317,403.408.856.5572.314,82 4.984.160856
25/07/2024 2.327,53 2.301,93 2.327,53 2.314,823.405.070.8552.326,42 3.737.459856
24/07/2024 2.332,09 2.314,78 2.330,36 2.326,423.427.408.0432.333,70 3.765.642855
23/07/2024 2.337,27 2.324,60 2.327,46 2.333,703.437.840.8172.328,37 4.723.252856
22/07/2024 2.330,14 2.311,53 2.311,53 2.328,373.430.000.6182.307,59 5.555.366856
19/07/2024 2.321,32 2.296,97 2.319,08 2.307,593.399.380.7792.316,54 4.149.982856
18/07/2024 2.316,81 2.297,89 2.306,56 2.316,543.412.569.9142.300,64 5.026.602856
17/07/2024 2.315,84 2.289,60 2.306,08 2.300,643.389.151.9512.305,07 3.657.358857
16/07/2024 2.311,48 2.287,46 2.311,48 2.305,073.395.670.2262.310,51 4.584.057855
15/07/2024 2.326,89 2.302,11 2.318,79 2.310,513.403.678.8632.319,06 5.299.773855
12/07/2024 2.319,06 2.303,97 2.313,64 2.319,063.416.281.3622.311,61 4.074.824857
11/07/2024 2.320,32 2.304,97 2.311,97 2.311,613.405.299.8012.307,79 5.817.610856
10/07/2024 2.321,16 2.302,17 2.314,94 2.307,793.399.678.0252.310,43 4.426.267855
09/07/2024 2.313,18 2.288,54 2.289,57 2.310,433.403.570.7912.294,44 6.925.319855
08/07/2024 2.294,44 2.268,72 2.278,42 2.294,443.380.005.5012.278,49 5.103.158857
05/07/2024 2.288,98 2.272,72 2.281,37 2.278,493.356.522.6982.280,60 4.972.659856
04/07/2024 2.281,29 2.256,21 2.263,27 2.280,603.359.624.1022.259,65 7.467.597857
03/07/2024 2.264,36 2.247,13 2.258,88 2.259,653.328.768.8432.249,05 4.857.700856
02/07/2024 2.267,93 2.237,06 2.267,93 2.249,053.313.148.9602.263,35 4.086.045855
01/07/2024 2.267,77 2.249,87 2.253,08 2.263,353.338.128.7922.248,79 6.239.870855
28/06/2024 2.248,79 2.215,70 2.227,17 2.248,793.316.657.2542.231,29 7.027.317856
27/06/2024 2.262,39 2.216,69 2.259,21 2.231,293.290.842.6192.257,33 5.497.685857
26/06/2024 2.283,20 2.241,59 2.283,20 2.257,333.329.249.2112.282,98 6.130.421856
25/06/2024 2.294,63 2.254,24 2.271,66 2.282,983.367.080.4962.272,58 10.761.830856
21/06/2024 2.272,79 2.242,93 2.261,22 2.272,582.532.612.8762.257,27 6.320.105856
20/06/2024 2.285,70 2.245,29 2.283,81 2.257,272.515.550.2752.275,10 5.079.103857
19/06/2024 2.281,79 2.263,68 2.275,45 2.275,102.535.420.4402.272,35 4.829.486855
18/06/2024 2.279,15 2.257,81 2.257,81 2.272,352.532.348.8742.251,94 4.941.105855
17/06/2024 2.269,60 2.220,27 2.257,56 2.251,942.509.606.2332.252,25 4.944.553856
14/06/2024 2.290,73 2.230,98 2.284,52 2.252,252.509.954.2872.288,42 6.276.387856
13/06/2024 2.319,19 2.284,91 2.308,31 2.288,422.550.265.5902.311,06 3.393.633856
12/06/2024 2.320,68 2.303,72 2.304,02 2.311,062.575.490.7362.309,25 3.325.247855
11/06/2024 2.335,28 2.302,12 2.321,99 2.309,252.573.470.5212.321,88 2.651.729856
10/06/2024 2.322,38 2.301,24 2.316,16 2.321,882.587.549.7732.326,53 2.892.101856
07/06/2024 2.346,17 2.322,33 2.336,63 2.326,532.592.733.2592.340,21 3.550.646857
06/06/2024 2.356,06 2.340,21 2.345,91 2.340,212.607.975.2172.340,78 3.845.122856
05/06/2024 2.341,91 2.318,65 2.318,79 2.340,782.608.613.1352.315,03 3.919.320856
04/06/2024 2.356,70 2.314,45 2.353,37 2.315,032.579.914.9152.349,56 3.321.995856
03/06/2024 2.368,48 2.338,57 2.339,07 2.349,562.618.402.1622.345,00 5.013.808856
31/05/2024 2.345,83 2.316,18 2.317,26 2.345,002.613.319.7262.312,10 9.717.167855
30/05/2024 2.333,42 2.310,35 2.332,31 2.312,102.576.646.7742.323,62 4.303.196856
29/05/2024 2.367,36 2.316,04 2.359,02 2.323,622.589.492.1912.358,02 5.327.180856
28/05/2024 2.370,24 2.346,10 2.361,13 2.358,022.627.826.5542.357,35 4.869.027855
27/05/2024 2.380,81 2.356,30 2.365,18 2.357,352.627.077.1272.367,02 3.091.407855
24/05/2024 2.371,66 2.353,76 2.371,66 2.367,022.637.853.6612.379,64 3.640.642856
23/05/2024 2.389,58 2.372,36 2.382,92 2.379,642.651.922.2862.381,93 3.038.496855
22/05/2024 2.411,74 2.380,91 2.411,74 2.381,932.654.469.8382.401,70 7.297.127856
21/05/2024 2.406,28 2.380,86 2.399,58 2.401,702.676.500.5742.400,62 5.040.432855
20/05/2024 2.418,76 2.396,19 2.400,74 2.400,622.675.301.8492.400,38 4.718.010856
17/05/2024 2.414,76 2.391,15 2.391,15 2.400,382.675.034.3312.392,18 9.569.873856
16/05/2024 2.399,13 2.384,14 2.392,90 2.392,182.665.892.6122.386,22 6.974.612855
15/05/2024 2.394,52 2.377,29 2.377,29 2.386,222.659.254.5812.374,60 8.847.295856
14/05/2024 2.386,17 2.365,78 2.381,60 2.374,602.646.303.6862.380,39 3.963.384855
13/05/2024 2.397,35 2.375,16 2.393,48 2.380,392.652.758.3662.392,59 5.840.885855
09/05/2024 2.378,44 2.360,51 2.370,63 2.371,922.643.315.9222.370,42 5.030.021856
08/05/2024 2.386,60 2.365,14 2.371,93 2.370,422.641.640.7832.366,30 11.415.395855
02/05/2024 2.374,09 2.360,35 2.370,62 2.366,302.637.050.2612.371,02 9.867.360856
30/04/2024 2.379,61 2.359,74 2.374,93 2.371,022.642.316.4952.373,67 12.695.349856
29/04/2024 2.375,32 2.345,32 2.354,47 2.373,672.645.267.2112.349,63 14.648.363856
26/04/2024 2.353,57 2.300,80 2.300,80 2.349,632.618.478.6972.292,10 28.821.190855
25/04/2024 2.318,52 2.287,20 2.314,70 2.292,102.554.360.8232.314,70 3.947.258857
24/04/2024 2.345,59 2.313,12 2.329,60 2.314,702.579.548.5542.327,86 6.621.079857
23/04/2024 2.327,86 2.294,22 2.300,38 2.327,862.594.218.1802.297,56 8.462.367856
22/04/2024 2.299,36 2.263,86 2.263,86 2.297,562.560.441.7812.259,56 7.081.254856
19/04/2024 2.261,13 2.202,98 2.218,05 2.259,562.518.097.2972.229,14 6.720.477856
18/04/2024 2.229,14 2.198,72 2.199,95 2.229,142.484.199.4332.198,94 5.036.851855
17/04/2024 2.210,51 2.174,58 2.176,16 2.198,942.450.541.4272.170,39 5.975.832856
16/04/2024 2.216,51 2.167,92 2.216,51 2.170,392.418.723.0402.230,10 8.668.576855
15/04/2024 2.236,97 2.195,84 2.231,43 2.230,102.485.265.4412.261,59 11.077.627855
12/04/2024 2.321,81 2.254,65 2.314,72 2.261,592.520.357.8072.313,79 6.943.904856
11/04/2024 2.329,75 2.300,75 2.329,21 2.313,792.578.536.0622.327,54 4.211.851856
10/04/2024 2.358,34 2.317,85 2.346,67 2.327,542.593.851.7102.338,71 4.165.148850
09/04/2024 2.344,92 2.327,35 2.329,62 2.338,712.606.301.0902.329,55 5.265.831854
08/04/2024 2.329,71 2.285,03 2.291,95 2.329,552.646.017.7832.287,41 5.505.687855
05/04/2024 2.288,65 2.250,22 2.283,94 2.287,412.600.575.3252.297,63 7.442.011854
04/04/2024 2.309,56 2.279,09 2.294,89 2.297,632.612.195.9242.294,07 6.162.857855
03/04/2024 2.324,85 2.278,59 2.315,26 2.294,072.608.146.8542.318,68 9.549.941855
02/04/2024 2.393,63 2.315,05 2.393,63 2.318,682.636.124.9972.393,63 8.592.206855
28/03/2024 2.397,21 2.384,96 2.392,76 2.393,632.721.331.7252.387,47 5.890.768856
27/03/2024 2.391,10 2.374,63 2.384,17 2.387,472.714.328.3192.381,89 6.320.162854
26/03/2024 2.407,95 2.371,81 2.404,91 2.381,892.707.982.8052.406,49 5.915.184854
22/03/2024 2.423,32 2.402,42 2.419,13 2.406,492.735.959.9172.418,87 4.768.274856
21/03/2024 2.428,08 2.406,42 2.406,42 2.418,872.750.030.2452.406,22 5.755.475855
20/03/2024 2.410,83 2.393,14 2.398,76 2.406,222.735.644.8622.398,66 5.605.768854
19/03/2024 2.421,37 2.387,63 2.418,38 2.398,662.727.049.7502.412,29 5.385.659854
14/03/2024 2.397,22 2.373,24 2.390,99 2.387,062.713.862.9472.392,30 15.988.329853
13/03/2024 2.399,65 2.376,60 2.376,60 2.392,302.719.823.4752.374,81 10.608.602854
12/03/2024 2.386,56 2.361,63 2.373,44 2.374,812.699.941.3872.373,06 26.284.339853
11/03/2024 2.435,89 2.373,06 2.431,59 2.373,062.697.945.6352.435,12 15.485.518854
08/03/2024 2.441,17 2.421,90 2.436,40 2.435,122.768.509.6222.436,82 5.627.387855
06/03/2024 2.455,37 2.441,47 2.447,02 2.452,132.787.847.5522.452,40 9.042.421853
05/03/2024 2.459,55 2.445,59 2.452,20 2.452,402.788.154.5202.448,77 15.701.812855
04/03/2024 2.457,11 2.437,33 2.443,59 2.448,772.784.024.5052.435,84 28.570.152855
01/03/2024 2.439,81 2.425,37 2.430,01 2.435,842.769.328.7122.421,50 8.057.578855
29/02/2024 2.429,13 2.393,87 2.393,87 2.421,502.753.018.0402.388,78 28.024.145855
28/02/2024 2.397,70 2.346,25 2.394,09 2.388,782.715.821.1912.396,52 10.297.535855
27/02/2024 2.405,55 2.392,46 2.403,59 2.396,522.724.626.1392.399,42 6.988.452855
26/02/2024 2.413,73 2.384,96 2.401,60 2.399,422.727.922.4502.397,15 6.643.876856
23/02/2024 2.415,46 2.386,42 2.412,43 2.397,152.725.335.6732.412,68 7.340.237855
22/02/2024 2.438,35 2.403,73 2.415,61 2.412,682.742.991.1662.406,61 9.203.582855
21/02/2024 2.433,13 2.403,51 2.427,37 2.406,612.736.095.8482.426,72 10.979.426856
20/02/2024 2.444,67 2.426,72 2.438,11 2.426,722.758.954.7202.437,47 12.334.180854
19/02/2024 2.437,47 2.400,65 2.405,18 2.437,472.771.172.7662.403,57 14.805.011855
16/02/2024 2.416,88 2.396,97 2.398,76 2.403,572.732.634.9912.397,23 11.460.876855
14/02/2024 2.391,54 2.357,95 2.378,48 2.387,442.714.296.1502.378,27 11.107.228853
13/02/2024 2.400,40 2.370,55 2.394,41 2.378,272.703.868.4282.394,26 32.400.644854
12/02/2024 2.407,89 2.386,21 2.404,99 2.394,262.722.052.0002.397,39 8.289.357853
09/02/2024 2.416,80 2.391,82 2.402,03 2.397,392.725.608.5432.400,56 12.966.915854
07/02/2024 2.365,64 2.328,16 2.351,17 2.360,492.683.657.5092.351,30 10.403.122854
06/02/2024 2.356,09 2.330,63 2.342,31 2.351,302.673.204.6652.344,48 14.143.239853
05/02/2024 2.351,05 2.334,50 2.343,56 2.344,482.665.460.4362.337,37 10.176.723854
02/02/2024 2.356,93 2.334,47 2.337,75 2.337,372.657.376.8262.326,12 9.632.672854
01/02/2024 2.326,12 2.299,58 2.310,12 2.326,122.644.587.9452.309,73 6.406.077854
31/01/2024 2.338,12 2.309,60 2.315,67 2.309,732.625.943.2702.313,26 8.131.428854
30/01/2024 2.319,36 2.305,13 2.311,49 2.313,262.629.967.7352.310,86 9.001.028856
29/01/2024 2.338,72 2.308,96 2.332,50 2.310,862.627.239.1062.338,70 10.120.764854
26/01/2024 2.349,66 2.327,77 2.331,11 2.338,702.658.879.8992.332,46 10.223.474855
25/01/2024 2.334,79 2.306,97 2.317,75 2.332,462.651.787.0562.314,31 9.781.744856
24/01/2024 2.316,05 2.297,19 2.300,55 2.314,312.631.154.7982.294,74 10.636.360855
23/01/2024 2.308,36 2.284,53 2.293,76 2.294,742.608.906.0662.287,45 11.419.067855
22/01/2024 2.287,83 2.235,64 2.238,31 2.287,452.600.622.0232.236,82 9.946.049854
19/01/2024 2.261,41 2.235,70 2.248,79 2.236,822.543.059.0082.250,10 5.491.758854
18/01/2024 2.251,70 2.234,33 2.235,67 2.250,102.558.151.0902.234,96 5.829.805855
16/01/2024 2.254,65 2.226,36 2.254,48 2.231,972.537.545.1842.255,22 4.999.174854
15/01/2024 2.262,17 2.246,51 2.252,30 2.255,222.561.696.0192.249,23 4.036.534853
12/01/2024 2.268,50 2.228,75 2.259,44 2.249,232.554.892.4762.256,08 7.050.307853
11/01/2024 2.304,27 2.256,08 2.288,45 2.256,082.562.672.7192.286,97 9.346.279854
10/01/2024 2.300,61 2.276,71 2.294,35 2.286,972.597.760.1952.291,94 7.448.312853
09/01/2024 2.316,61 2.291,94 2.292,86 2.291,942.603.404.7232.287,87 9.589.718853
08/01/2024 2.289,11 2.261,63 2.265,12 2.287,872.598.783.4992.264,56 9.585.469856
05/01/2024 2.273,03 2.256,87 2.270,77 2.264,562.572.299.9252.264,52 6.750.864854
04/01/2024 2.270,91 2.245,62 2.253,57 2.264,522.572.257.5602.253,62 7.782.677855
03/01/2024 2.281,06 2.252,74 2.273,70 2.253,622.559.878.3662.270,29 6.855.008854
02/01/2024 2.281,90 2.253,14 2.257,76 2.270,292.578.816.3822.250,81 16.750.679847