Χρηματιστήριο \

FTSE/ATHEX ΚΑΤΑΝΑΛΩΤΙΚΑ ΠΡΟΪΟΝ
FTSE_CD
FTSE_CD

FTSE/ATHEX ΚΑΤΑΝΑΛΩΤΙΚΑ ΠΡΟΪΟΝ

4682.9600
-57.6400 -1.2159%
23/07/2026 , 11:14 Πρ. Κλείσιμο 4740.6000
Χαμηλό Υψηλό
4.665,92 4.746,14
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.443,38 6.387,65
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
22/07/2026 4.772,15 4.708,92 4.772,15 4.740,6042.940.0604.785,22 282.280.622850
21/07/2026 4.831,19 4.711,82 4.711,82 4.785,2244.591.0194.729,26 372.321.257851
20/07/2026 4.753,23 4.689,72 4.702,44 4.729,2634.436.4654.722,47 258.323.234851
17/07/2026 4.723,76 4.659,14 4.691,03 4.722,4751.973.4474.695,02 315.370.505851
16/07/2026 4.738,29 4.676,86 4.697,52 4.695,0243.550.8884.679,70 321.757.939852
15/07/2026 4.737,48 4.659,31 4.728,11 4.679,7083.687.9194.734,46 602.536.115852
14/07/2026 4.796,09 4.734,44 4.784,47 4.734,4631.236.8324.777,34 245.329.377852
13/07/2026 4.803,71 4.768,56 4.783,39 4.777,3425.887.5764.785,46 205.310.448852
10/07/2026 4.819,19 4.776,78 4.798,49 4.785,4629.540.6324.763,37 241.070.015852
08/07/2026 4.951,55 4.804,46 4.951,55 4.820,2642.284.2544.950,94 358.638.456851
07/07/2026 5.014,89 4.950,94 4.980,24 4.950,9429.801.4714.966,14 367.585.018851
06/07/2026 5.014,32 4.965,48 4.987,55 4.966,1430.358.9574.970,37 293.186.188852
03/07/2026 4.989,05 4.950,97 4.950,97 4.970,3726.992.0914.933,56 259.123.490851
01/07/2026 4.906,41 4.850,26 4.864,50 4.906,3229.498.5354.853,92 334.713.920852
30/06/2026 4.895,88 4.853,92 4.881,53 4.853,9235.455.6204.850,11 290.899.331851
29/06/2026 4.899,45 4.850,11 4.877,93 4.850,1125.890.6124.860,89 236.796.493851
26/06/2026 4.866,65 4.826,35 4.835,84 4.860,8932.679.1804.835,66 257.637.691851
25/06/2026 4.879,06 4.835,66 4.836,00 4.835,6632.302.3714.846,12 277.162.844852
24/06/2026 4.868,46 4.832,59 4.832,59 4.846,1235.875.5924.832,85 277.012.635853
23/06/2026 4.843,10 4.803,82 4.828,68 4.832,8531.839.9064.841,74 481.356.146852
19/06/2026 4.893,07 4.848,95 4.881,52 4.862,6562.906.0444.882,45 454.285.501851
18/06/2026 4.882,45 4.826,32 4.859,73 4.882,4537.502.6994.856,24 361.056.813851
17/06/2026 4.908,78 4.855,11 4.886,07 4.856,2438.908.1274.887,06 302.862.348851
16/06/2026 4.897,80 4.850,27 4.866,95 4.887,0648.435.7934.875,47 346.687.619850
12/06/2026 4.887,43 4.829,64 4.846,32 4.832,3942.396.4034.812,63 310.612.910853
10/06/2026 4.791,87 4.729,29 4.780,74 4.779,6626.069.1924.795,40 229.346.543851
09/06/2026 4.795,40 4.724,74 4.724,74 4.795,4039.938.2374.705,90 334.584.385851
08/06/2026 4.777,96 4.705,90 4.771,31 4.705,9028.619.2934.814,38 264.709.701852
05/06/2026 4.866,44 4.781,03 4.786,46 4.814,3829.806.6994.784,03 238.381.812852
04/06/2026 4.828,02 4.784,03 4.805,81 4.784,0328.131.4084.782,95 238.041.193851
03/06/2026 4.821,27 4.731,89 4.746,92 4.782,9521.596.4324.759,21 216.581.793851
02/06/2026 4.821,48 4.746,51 4.773,39 4.759,2132.053.5834.738,46 322.939.996851
29/05/2026 4.750,63 4.684,15 4.684,15 4.738,46104.813.8254.649,62 1.019.880.183852
28/05/2026 4.762,11 4.649,57 4.762,11 4.649,6232.128.0724.755,07 436.915.723852
27/05/2026 4.756,02 4.708,50 4.723,24 4.755,0739.514.1874.679,60 344.398.316852
26/05/2026 4.690,46 4.584,44 4.619,72 4.679,6033.737.1194.616,14 335.078.152851
25/05/2026 4.621,87 4.576,03 4.581,98 4.616,1426.607.1194.530,60 184.177.878851
22/05/2026 4.560,11 4.523,42 4.529,31 4.530,6033.748.2094.532,13 272.595.470852
21/05/2026 4.568,57 4.486,79 4.498,60 4.532,1344.430.3074.476,10 703.040.706852
20/05/2026 4.514,37 4.467,45 4.491,65 4.476,1031.986.2784.488,85 272.443.651852
19/05/2026 4.495,26 4.434,69 4.448,83 4.488,8534.721.9214.443,38 282.414.691851
18/05/2026 4.480,46 4.431,51 4.480,46 4.443,3830.495.8034.476,48 234.614.080852
15/05/2026 4.542,02 4.467,59 4.521,18 4.476,4826.842.5714.518,84 238.601.588852
14/05/2026 4.569,00 4.510,53 4.527,51 4.518,8424.034.9784.503,83 187.416.347851
13/05/2026 4.512,45 4.461,56 4.490,02 4.503,8332.317.6824.459,17 254.395.539852
12/05/2026 4.559,79 4.437,04 4.559,79 4.459,1731.481.1044.555,74 286.948.481851
11/05/2026 4.573,99 4.532,11 4.573,99 4.555,7423.088.5764.555,94 233.337.464852
08/05/2026 4.672,89 4.555,94 4.672,18 4.555,9433.547.5284.683,35 300.849.699851
07/05/2026 4.768,24 4.683,35 4.768,24 4.683,3529.507.9374.727,44 325.399.492852
06/05/2026 4.763,43 4.714,12 4.724,63 4.727,4459.907.5534.686,77 438.784.226852
05/05/2026 4.718,41 4.648,36 4.648,36 4.686,7727.163.5084.649,61 223.315.001851
30/04/2026 4.706,73 4.598,32 4.682,66 4.598,9737.719.7404.682,64 282.934.150853
29/04/2026 4.725,62 4.649,11 4.713,29 4.682,6423.604.4084.714,13 169.300.302853
28/04/2026 4.857,74 4.713,56 4.857,74 4.714,1329.807.9164.834,78 203.304.117851
27/04/2026 4.902,40 4.830,33 4.830,33 4.834,7824.803.9894.812,32 203.396.604851
24/04/2026 4.869,31 4.782,88 4.812,58 4.812,3238.983.2964.799,39 282.182.263852
23/04/2026 4.866,11 4.772,02 4.857,39 4.799,3927.782.4284.804,18 198.277.233851
22/04/2026 4.932,52 4.804,16 4.932,52 4.804,1833.753.3744.899,98 230.360.928851
21/04/2026 4.956,87 4.899,98 4.928,54 4.899,9823.406.8104.927,14 181.066.433851
20/04/2026 4.954,37 4.884,94 4.921,86 4.927,1430.623.8334.953,92 235.538.607851
16/04/2026 4.906,94 4.855,06 4.893,87 4.874,2042.053.1284.849,11 328.546.493850
15/04/2026 4.879,08 4.780,54 4.780,54 4.849,1136.970.2214.768,23 286.942.979852
14/04/2026 4.925,14 4.768,23 4.918,97 4.768,2367.472.3714.831,45 467.909.087825
09/04/2026 4.939,46 4.815,45 4.939,46 4.831,4550.301.2554.954,46 328.552.636851
08/04/2026 5.021,09 4.858,01 4.858,01 4.954,4691.017.9034.844,25 524.611.446851
07/04/2026 4.876,30 4.789,96 4.821,34 4.844,2544.266.9814.759,26 283.323.070851
02/04/2026 4.813,20 4.694,84 4.729,10 4.759,2649.162.6374.760,55 261.493.811853
01/04/2026 4.760,55 4.557,86 4.560,26 4.760,5562.301.5894.505,91 396.287.091853
31/03/2026 4.573,44 4.472,82 4.519,73 4.505,9151.179.8894.474,96 337.550.401851
30/03/2026 4.557,96 4.474,96 4.557,96 4.474,9641.867.0364.576,81 259.164.649853
27/03/2026 4.638,83 4.566,74 4.638,83 4.576,8141.221.1844.641,35 277.094.053853
26/03/2026 4.663,19 4.621,84 4.647,93 4.641,3545.452.9144.628,00 312.737.565851
24/03/2026 4.739,58 4.611,96 4.715,73 4.628,0032.259.6664.702,35 241.550.871852
23/03/2026 4.781,26 4.564,52 4.710,86 4.702,3553.915.2404.714,48 335.998.132853
20/03/2026 4.775,47 4.710,03 4.740,64 4.714,4885.405.4844.698,66 490.457.054850
19/03/2026 4.764,99 4.696,82 4.759,94 4.698,6639.348.7144.801,10 305.409.782852
18/03/2026 4.888,09 4.800,75 4.825,61 4.801,1038.373.7244.770,52 284.429.270851
17/03/2026 4.866,02 4.770,52 4.819,54 4.770,5232.559.2034.802,06 229.429.818851
13/03/2026 4.851,30 4.750,48 4.753,42 4.824,7034.081.7614.799,24 264.505.072850
12/03/2026 4.878,53 4.756,68 4.878,53 4.799,2443.033.0334.870,44 314.198.172851
11/03/2026 4.901,30 4.836,16 4.848,22 4.870,4427.995.0694.848,20 207.664.572851
10/03/2026 4.924,40 4.819,82 4.820,69 4.848,2042.514.1924.783,26 325.228.623852
09/03/2026 4.783,26 4.664,00 4.759,73 4.783,2654.604.4104.804,01 391.041.335850
06/03/2026 4.940,21 4.804,01 4.916,20 4.804,0143.051.8604.904,45 312.611.403852
05/03/2026 4.972,78 4.863,13 4.907,22 4.904,4555.105.7354.896,21 379.020.956851
04/03/2026 4.930,32 4.753,39 4.753,39 4.896,2168.270.7114.792,35 469.032.595850
03/03/2026 4.928,57 4.761,58 4.928,57 4.792,3594.732.4444.970,71 676.292.422852
02/03/2026 5.099,90 4.947,32 5.098,39 4.970,7154.941.5925.151,10 384.499.094852
27/02/2026 5.277,49 5.140,02 5.271,06 5.151,10111.457.3245.255,93 707.286.509851
26/02/2026 5.269,65 5.185,54 5.226,12 5.255,9339.821.9345.217,25 298.444.484852
25/02/2026 5.249,65 5.174,39 5.233,46 5.217,2539.971.2995.198,49 306.923.653853
24/02/2026 5.299,04 5.196,29 5.284,99 5.198,4953.386.7995.247,74 402.096.888825
20/02/2026 5.247,74 5.173,21 5.180,08 5.247,7432.272.7355.181,19 238.276.840850
19/02/2026 5.298,27 5.175,71 5.270,44 5.181,1931.432.9395.284,50 244.808.458851
18/02/2026 5.284,50 5.209,70 5.218,11 5.284,5043.406.1485.191,21 318.211.899850
17/02/2026 5.293,59 5.191,17 5.277,50 5.191,2138.493.6925.273,93 336.286.078850
16/02/2026 5.336,59 5.228,41 5.322,26 5.273,9341.646.1665.302,92 311.878.756853
13/02/2026 5.401,14 5.289,90 5.401,14 5.302,9250.586.0935.409,85 386.056.200853
12/02/2026 5.461,09 5.402,66 5.431,39 5.409,8536.023.6765.452,74 312.702.764851
11/02/2026 5.519,06 5.418,35 5.508,04 5.452,7443.120.9755.493,78 322.574.051852
10/02/2026 5.493,78 5.385,44 5.417,02 5.493,7836.389.5625.437,34 274.890.582851
09/02/2026 5.554,17 5.418,46 5.543,74 5.437,3443.600.9945.523,00 402.473.690852
06/02/2026 5.568,14 5.427,90 5.566,34 5.523,0049.350.4965.569,91 463.849.577853
05/02/2026 5.631,65 5.542,52 5.621,40 5.569,9142.591.9535.626,10 323.614.541852
04/02/2026 5.626,10 5.506,14 5.558,05 5.626,1047.450.9395.538,27 396.626.577852
03/02/2026 5.570,82 5.521,89 5.538,86 5.538,2755.369.3745.512,15 434.808.484852
02/02/2026 5.523,92 5.374,76 5.381,67 5.512,1542.417.3245.399,82 451.654.758851
30/01/2026 5.434,49 5.390,56 5.430,86 5.399,8246.139.8965.438,89 386.992.489853
29/01/2026 5.502,18 5.435,56 5.442,31 5.438,8965.299.4225.419,64 639.265.533852
28/01/2026 5.432,15 5.353,62 5.432,15 5.419,6466.175.7965.398,47 711.471.986853
27/01/2026 5.577,77 5.395,50 5.549,87 5.398,4772.026.0325.552,99 642.166.729852
26/01/2026 5.552,99 5.515,54 5.538,03 5.552,9933.319.3255.551,94 288.249.457852
23/01/2026 5.604,40 5.521,54 5.604,40 5.551,9429.120.5415.595,20 242.822.793852
22/01/2026 5.595,20 5.515,59 5.515,59 5.595,2048.460.9165.496,11 398.978.688850
21/01/2026 5.513,47 5.461,02 5.473,98 5.496,1148.164.1205.475,15 345.808.364850
20/01/2026 5.553,12 5.468,27 5.510,45 5.475,1540.987.5015.527,07 269.784.295851
19/01/2026 5.553,52 5.488,32 5.550,57 5.527,0738.982.2915.577,34 261.919.435851
16/01/2026 5.652,50 5.553,72 5.635,22 5.577,3443.628.5815.654,57 330.527.897850
15/01/2026 5.733,03 5.634,20 5.724,97 5.654,5739.569.3625.737,06 302.508.995851
14/01/2026 5.783,59 5.720,90 5.773,89 5.737,0632.979.4385.756,33 263.673.424850
13/01/2026 5.797,07 5.740,89 5.766,67 5.756,3337.470.1155.761,69 276.247.621851
12/01/2026 5.859,21 5.757,01 5.835,08 5.761,6945.169.0685.840,43 296.222.053850
09/01/2026 5.862,49 5.790,76 5.858,12 5.840,43119.097.2765.821,94 603.061.934851
08/01/2026 5.857,98 5.800,06 5.841,00 5.821,94131.181.7265.839,78 656.314.177851
07/01/2026 5.850,86 5.803,66 5.839,91 5.839,78172.807.1235.841,21 816.175.541852
05/01/2026 5.842,07 5.794,57 5.839,72 5.841,2130.148.7905.859,33 212.242.894853
02/01/2026 5.876,98 5.835,25 5.836,27 5.859,3331.188.3235.840,77 217.196.995852
31/12/2025 5.841,97 5.792,59 5.807,60 5.840,7720.814.1055.810,39 143.976.842851
30/12/2025 5.853,12 5.790,44 5.840,21 5.810,3918.792.0305.832,79 145.591.819851
29/12/2025 5.834,69 5.779,68 5.795,35 5.832,7925.065.1925.798,07 158.161.717852
23/12/2025 5.809,92 5.760,67 5.776,26 5.798,0729.625.6595.793,92 168.409.478852
22/12/2025 5.793,92 5.731,44 5.759,92 5.793,9238.182.4125.743,75 219.764.389852
19/12/2025 5.748,27 5.700,37 5.706,52 5.743,7569.289.2425.699,65 387.983.713851
18/12/2025 5.699,65 5.621,06 5.639,99 5.699,6546.915.5125.621,34 257.122.194852
17/12/2025 5.720,72 5.621,34 5.720,72 5.621,3451.311.6775.683,51 254.325.244852
16/12/2025 5.719,46 5.657,52 5.717,93 5.683,5197.946.0385.733,76 438.293.322852
15/12/2025 5.733,76 5.700,96 5.700,96 5.733,7632.656.3305.719,84 194.960.545851
12/12/2025 5.739,24 5.697,87 5.731,10 5.719,8420.676.1555.721,68 159.797.472853
11/12/2025 5.743,82 5.705,03 5.727,04 5.721,6823.587.1015.728,08 184.394.457852
10/12/2025 5.731,70 5.686,05 5.717,56 5.728,0822.012.7155.732,50 158.985.860851
09/12/2025 5.769,90 5.712,23 5.753,90 5.732,5034.525.4935.740,36 219.894.676851
08/12/2025 5.771,29 5.720,31 5.757,79 5.740,3631.255.3345.759,88 250.750.719851
05/12/2025 5.761,90 5.690,67 5.695,39 5.759,8824.692.0065.696,63 172.554.750851
04/12/2025 5.706,59 5.661,44 5.702,09 5.696,6324.025.2825.657,68 165.699.431852
03/12/2025 5.688,81 5.646,22 5.680,23 5.657,6834.223.7065.664,81 217.575.855852
02/12/2025 5.691,55 5.628,11 5.628,11 5.664,8136.668.5675.626,94 218.299.458851
01/12/2025 5.626,94 5.579,39 5.599,64 5.626,9427.036.8385.591,42 156.345.150852
28/11/2025 5.632,45 5.580,46 5.607,93 5.591,4230.315.8355.594,70 149.060.738851
26/11/2025 5.730,21 5.528,38 5.677,73 5.558,7475.561.0835.668,00 306.010.054853
25/11/2025 5.682,86 5.623,97 5.623,97 5.668,0027.085.8555.625,27 220.916.674852
24/11/2025 5.648,96 5.598,33 5.598,33 5.625,2770.659.8305.600,37 871.046.462853
21/11/2025 5.607,66 5.509,51 5.536,64 5.600,3726.096.0955.577,22 198.147.124853
20/11/2025 5.600,00 5.533,65 5.578,45 5.577,2226.737.2895.554,35 201.325.756851
19/11/2025 5.554,35 5.502,27 5.518,21 5.554,3542.482.6305.525,93 238.759.243852
18/11/2025 5.556,03 5.489,49 5.541,24 5.525,9352.031.8745.568,27 245.533.013852
17/11/2025 5.677,13 5.566,92 5.655,61 5.568,2720.627.1235.645,30 142.803.341853
14/11/2025 5.699,92 5.638,22 5.681,51 5.645,3030.142.1505.698,43 203.409.780851
13/11/2025 5.766,34 5.696,13 5.741,35 5.698,4337.238.8045.740,98 250.029.520852
12/11/2025 5.746,53 5.709,30 5.711,08 5.740,9842.625.7795.684,84 248.584.842852
11/11/2025 5.688,55 5.638,87 5.683,67 5.684,8428.672.3765.645,48 193.349.955851
10/11/2025 5.675,43 5.613,66 5.613,66 5.645,4839.635.3775.610,26 249.786.116852
07/11/2025 5.653,66 5.580,23 5.644,46 5.610,2640.588.5295.605,89 253.131.327853
06/11/2025 5.638,16 5.593,04 5.596,15 5.605,8940.658.8135.599,87 277.820.097853
05/11/2025 5.657,00 5.586,67 5.631,68 5.599,8729.366.7415.661,66 196.388.205851
04/11/2025 5.673,94 5.637,16 5.673,94 5.661,6631.746.9235.700,01 197.306.876851
03/11/2025 5.700,70 5.634,87 5.634,87 5.700,0135.927.5065.672,55 224.234.400852
31/10/2025 5.732,14 5.658,88 5.717,00 5.672,5553.160.2575.701,80 346.421.379851
30/10/2025 5.779,99 5.691,80 5.754,04 5.701,8027.455.0815.741,82 185.921.007850
29/10/2025 5.752,41 5.672,64 5.690,52 5.741,8241.455.6355.676,90 290.612.491824
27/10/2025 5.700,70 5.646,52 5.681,25 5.676,9029.698.6085.658,08 173.021.193851
24/10/2025 5.689,81 5.657,06 5.663,99 5.658,0843.779.4555.648,32 226.870.515850
23/10/2025 5.746,24 5.646,23 5.739,61 5.648,3235.170.7815.726,45 203.994.709850
22/10/2025 5.777,43 5.714,90 5.747,34 5.726,4530.265.2755.672,37 199.930.966850
21/10/2025 5.726,27 5.633,74 5.633,74 5.672,3736.277.6275.644,15 235.570.396850
20/10/2025 5.693,43 5.635,35 5.659,26 5.644,1544.447.4445.631,27 228.612.718851
17/10/2025 5.632,96 5.527,65 5.600,34 5.631,2769.291.9305.630,50 434.775.887850
16/10/2025 5.812,90 5.630,50 5.799,27 5.630,5051.798.9265.794,18 314.785.219852
15/10/2025 5.874,77 5.793,38 5.845,43 5.794,1835.995.0295.808,74 246.666.739850
14/10/2025 5.995,78 5.808,74 5.985,75 5.808,7446.305.8966.006,59 315.253.983852
13/10/2025 6.119,11 6.006,59 6.062,84 6.006,5946.887.1316.032,24 247.350.766850
10/10/2025 6.051,58 5.992,26 5.992,26 6.032,2446.344.8475.979,49 233.924.110850
09/10/2025 6.013,28 5.954,26 6.008,21 5.979,4970.990.9665.982,13 272.607.541853
08/10/2025 6.084,99 5.980,19 6.059,28 5.982,1341.666.5276.071,55 232.127.709851
07/10/2025 6.084,04 6.004,32 6.004,32 6.071,5538.213.2976.047,30 192.642.004850
06/10/2025 6.132,20 6.047,30 6.126,63 6.047,3031.497.3566.112,35 181.649.520850
03/10/2025 6.168,67 6.089,51 6.168,67 6.112,3537.175.2216.143,96 205.736.129850
01/10/2025 6.113,05 6.068,96 6.078,57 6.099,0138.951.9316.091,57 213.770.842851
30/09/2025 6.126,99 6.091,57 6.109,06 6.091,5777.984.3926.104,25 357.914.005850
29/09/2025 6.141,17 6.084,35 6.091,25 6.104,2523.183.6776.097,87 159.201.535853
26/09/2025 6.200,47 6.064,35 6.200,47 6.097,8732.988.4196.192,35 212.227.925851
25/09/2025 6.314,90 6.182,59 6.314,90 6.192,3561.533.6456.327,40 364.340.640851
24/09/2025 6.393,33 6.310,85 6.393,33 6.327,4039.588.5366.387,65 221.772.495850
23/09/2025 6.387,99 6.347,22 6.368,36 6.387,6531.824.9996.362,30 204.987.558850
22/09/2025 6.378,53 6.281,55 6.349,91 6.362,3032.978.9926.367,88 188.394.121850
19/09/2025 6.367,88 6.305,60 6.309,00 6.367,8865.928.2106.291,74 461.410.374851
18/09/2025 6.293,81 6.238,82 6.258,47 6.291,7427.503.5466.211,26 176.710.575852
17/09/2025 6.284,17 6.195,56 6.283,28 6.211,2644.567.1386.278,63 254.191.260852
16/09/2025 6.311,31 6.269,97 6.299,99 6.278,6327.299.4746.287,67 178.079.041853
15/09/2025 6.293,10 6.259,43 6.293,10 6.287,6727.337.4456.264,02 157.620.522851
12/09/2025 6.280,75 6.235,02 6.264,41 6.264,0232.977.6846.236,03 213.522.244851
11/09/2025 6.274,29 6.200,51 6.274,29 6.236,0332.304.4306.238,01 192.691.604852
10/09/2025 6.270,66 6.197,12 6.197,12 6.238,0131.371.2096.218,54 195.691.426851
09/09/2025 6.219,34 6.163,27 6.188,06 6.218,5438.941.2376.160,24 228.440.343852
08/09/2025 6.172,41 6.048,41 6.080,17 6.160,2425.574.8506.048,02 157.322.411852
05/09/2025 6.143,10 6.044,87 6.143,10 6.048,0226.652.9586.122,55 154.797.908851
04/09/2025 6.122,55 6.079,14 6.116,15 6.122,5550.824.9586.082,93 335.539.961852
03/09/2025 6.093,87 6.011,79 6.011,79 6.082,9327.280.1106.026,20 164.052.841852
02/09/2025 6.185,03 6.022,70 6.170,05 6.026,2028.919.8016.170,05 177.066.566852
01/09/2025 6.210,08 6.126,33 6.205,09 6.170,0526.311.7176.150,60 132.580.412852
29/08/2025 6.183,40 6.126,29 6.147,96 6.150,6037.432.9576.159,05 193.448.872853
28/08/2025 6.231,92 6.089,50 6.168,74 6.159,0534.848.9056.211,01 211.745.069852
27/08/2025 6.230,80 6.143,68 6.143,68 6.211,0140.306.7486.124,96 218.668.640853
26/08/2025 6.205,32 6.107,72 6.205,32 6.124,9678.378.8676.197,53 451.043.044851
25/08/2025 6.300,95 6.187,35 6.264,32 6.197,5372.446.1636.263,32 343.749.195852
22/08/2025 6.314,75 6.255,88 6.294,59 6.263,3231.936.6026.286,26 176.877.587852
21/08/2025 6.324,83 6.257,18 6.303,62 6.286,2629.805.9896.326,71 167.754.601852
20/08/2025 6.331,02 6.222,62 6.222,62 6.326,7128.260.5886.210,78 181.017.742853
19/08/2025 6.317,98 6.210,78 6.263,88 6.210,7839.138.5306.295,62 212.317.601851
18/08/2025 6.390,82 6.284,34 6.331,81 6.295,6237.080.6296.356,81 219.418.027853
14/08/2025 6.410,95 6.325,66 6.379,31 6.356,8129.214.2916.384,06 182.797.842851
13/08/2025 6.428,10 6.328,82 6.328,82 6.384,0626.927.1226.324,61 182.743.451853
12/08/2025 6.429,79 6.320,71 6.355,91 6.324,6131.132.6796.371,69 200.663.739852
11/08/2025 6.389,72 6.266,27 6.282,43 6.371,6930.867.3046.274,81 197.378.353851
08/08/2025 6.358,15 6.253,64 6.328,83 6.274,8127.329.0376.326,97 175.191.718851
07/08/2025 6.357,50 6.298,45 6.333,35 6.326,9733.183.5036.325,47 233.207.041852
06/08/2025 6.330,20 6.161,16 6.166,39 6.325,4738.647.1986.183,38 266.268.916850
05/08/2025 6.183,38 6.025,22 6.067,78 6.183,3839.949.8376.049,14 246.060.945853
04/08/2025 6.049,14 5.946,64 5.957,60 6.049,1445.195.8745.956,61 231.257.336850
01/08/2025 6.000,59 5.911,77 5.969,95 5.956,6156.710.9356.020,04 317.437.439851
31/07/2025 6.040,98 5.978,97 5.978,97 6.020,0436.290.1476.000,37 236.535.233854
30/07/2025 6.017,93 5.951,02 5.965,80 6.000,3734.431.3085.961,88 196.166.092855
29/07/2025 5.980,06 5.935,05 5.978,53 5.961,8826.822.6295.937,42 162.143.654855
28/07/2025 5.985,11 5.934,88 5.968,88 5.937,4225.064.1485.933,87 148.891.072855
25/07/2025 5.985,32 5.918,71 5.985,32 5.933,8726.652.3055.979,89 146.887.826854
24/07/2025 6.010,61 5.941,57 6.004,16 5.979,8934.657.4465.974,85 183.314.020855
23/07/2025 6.046,05 5.951,90 5.970,44 5.974,8550.974.8085.977,46 262.869.892855
22/07/2025 6.027,28 5.963,08 6.011,89 5.977,4635.460.1016.014,96 195.052.438854
21/07/2025 6.074,55 6.002,51 6.067,24 6.014,9636.507.2966.074,35 176.632.409855
18/07/2025 6.115,51 6.053,15 6.089,07 6.074,3534.034.6126.078,96 188.028.091855
17/07/2025 6.114,93 6.059,52 6.071,08 6.078,9648.315.5306.043,10 267.645.873854
16/07/2025 6.068,75 6.020,73 6.037,36 6.043,1038.014.9256.019,95 220.772.497855
15/07/2025 6.070,08 5.996,59 6.059,11 6.019,9542.244.3196.045,97 253.492.107854
14/07/2025 6.046,12 5.931,93 5.931,93 6.045,9733.738.1865.967,93 206.549.943855
11/07/2025 6.010,01 5.949,71 5.957,47 5.967,9335.802.0405.955,72 194.091.436856
10/07/2025 6.029,39 5.955,60 5.976,86 5.955,7241.831.5195.992,06 262.304.755855
09/07/2025 6.003,40 5.951,97 5.981,95 5.992,0650.639.4395.982,27 286.347.508857
08/07/2025 6.041,25 5.944,04 5.978,74 5.982,2759.897.8815.993,82 315.616.077856
07/07/2025 6.038,47 5.959,55 5.994,36 5.993,8224.656.6056.031,35 142.385.260857
04/07/2025 6.051,19 5.978,15 5.993,02 6.031,3532.035.6815.991,38 175.600.173856
03/07/2025 6.018,59 5.958,16 5.992,66 5.991,3847.020.8716.000,17 244.206.328856
02/07/2025 6.007,19 5.884,55 5.939,60 6.000,1763.733.3085.904,92 300.511.554856
01/07/2025 5.933,47 5.875,59 5.875,59 5.904,9248.326.4005.900,15 248.389.320855
30/06/2025 5.935,62 5.876,31 5.907,63 5.900,1533.005.1835.904,18 211.405.863855
27/06/2025 5.939,87 5.872,66 5.919,30 5.904,1823.586.7075.918,16 160.967.919855
26/06/2025 5.924,11 5.827,30 5.827,30 5.918,1634.711.3765.847,15 224.267.592857
25/06/2025 5.854,48 5.732,99 5.770,35 5.847,1528.071.2925.767,00 183.975.387856
24/06/2025 5.810,22 5.720,74 5.720,74 5.767,0066.875.0595.656,22 328.770.341856
23/06/2025 5.664,04 5.581,49 5.632,12 5.656,2226.941.0055.623,69 142.530.771855
20/06/2025 5.689,79 5.622,83 5.623,39 5.623,6949.443.4035.643,94 335.236.747855
19/06/2025 5.708,57 5.569,57 5.604,50 5.643,9433.774.6355.639,94 178.296.539855
18/06/2025 5.747,12 5.618,71 5.737,75 5.639,9432.652.1115.717,95 180.671.207856
17/06/2025 5.750,87 5.692,80 5.733,80 5.717,9524.094.4485.772,19 145.560.749855
16/06/2025 5.812,69 5.761,27 5.781,42 5.772,1927.398.7985.792,37 151.070.705856
13/06/2025 5.862,07 5.766,46 5.857,22 5.792,3751.625.0935.959,24 277.117.201855
12/06/2025 6.020,45 5.905,29 6.020,45 5.959,2427.772.2096.036,77 155.687.344856
11/06/2025 6.036,91 5.897,06 5.944,05 6.036,7729.167.8135.924,48 167.156.588856
10/06/2025 5.924,48 5.858,35 5.882,41 5.924,4830.254.1675.852,38 182.956.399855
06/06/2025 5.876,92 5.819,07 5.876,92 5.852,3823.178.8695.842,77 120.934.764856
05/06/2025 5.887,83 5.809,47 5.877,15 5.842,7740.150.5365.871,34 224.098.164857
04/06/2025 5.884,55 5.826,62 5.826,62 5.871,3436.810.6685.828,01 294.000.676856
03/06/2025 5.828,66 5.749,97 5.776,09 5.828,0131.297.2905.791,00 175.268.466856
02/06/2025 5.866,11 5.695,03 5.850,37 5.791,0031.793.3195.827,86 165.829.640855
30/05/2025 5.969,72 5.827,86 5.969,72 5.827,86108.331.1835.968,60 612.995.850855
29/05/2025 6.065,85 5.968,60 6.065,85 5.968,6037.018.1196.048,84 192.728.194856
28/05/2025 6.048,84 5.989,40 6.031,07 6.048,84103.778.3815.999,21 435.327.666856
27/05/2025 6.012,59 5.930,80 5.973,37 5.999,2133.552.4475.983,41 170.654.322856
26/05/2025 6.013,49 5.940,82 5.947,49 5.983,4120.576.2625.890,52 119.264.208855
23/05/2025 6.002,79 5.809,11 5.956,58 5.890,5243.314.0715.983,86 242.790.589857
22/05/2025 6.023,86 5.960,34 5.990,78 5.983,8632.292.8256.062,19 192.711.312856
21/05/2025 6.062,67 5.934,84 5.985,72 6.062,1940.116.8365.985,78 211.094.571855
20/05/2025 6.008,87 5.930,77 5.980,13 5.985,7839.067.0435.992,29 195.184.119856
19/05/2025 5.997,61 5.943,92 5.943,92 5.992,2930.290.0476.008,65 170.419.837855
16/05/2025 6.018,48 5.964,52 6.001,09 6.008,6529.079.6165.965,40 166.390.270856
15/05/2025 5.982,01 5.947,63 5.974,70 5.965,4032.454.1095.973,49 146.083.517855
14/05/2025 6.002,50 5.949,61 5.961,04 5.973,4931.550.6855.967,47 168.131.108854
13/05/2025 5.974,05 5.875,09 5.911,24 5.967,4737.825.0775.922,54 184.762.795854
12/05/2025 5.959,51 5.887,72 5.887,72 5.922,5443.176.9045.885,37 222.934.877855
09/05/2025 5.908,20 5.806,38 5.825,11 5.885,3754.274.8805.813,53 215.155.517854
08/05/2025 5.833,36 5.777,46 5.816,43 5.813,5324.975.8395.785,50 131.085.512856
07/05/2025 5.862,57 5.732,82 5.850,02 5.785,5028.334.3685.844,34 138.729.251855
06/05/2025 5.869,48 5.831,48 5.847,97 5.844,3426.046.8405.855,86 128.007.249854
05/05/2025 5.862,09 5.808,13 5.838,62 5.855,8618.895.3985.859,38 96.711.382855
02/05/2025 5.859,39 5.789,59 5.823,71 5.859,3837.771.1575.790,91 188.059.088854
30/04/2025 5.811,71 5.747,24 5.785,25 5.790,9135.684.3255.777,81 187.410.952854
29/04/2025 5.789,19 5.652,14 5.664,08 5.777,8131.395.9275.673,12 146.798.000854
28/04/2025 5.673,17 5.618,17 5.642,80 5.673,1220.681.7375.619,13 98.782.197854
25/04/2025 5.677,42 5.589,95 5.659,12 5.619,1321.486.5365.649,22 131.102.995855
24/04/2025 5.651,63 5.614,49 5.641,67 5.649,2224.747.0975.675,45 154.159.020854
23/04/2025 5.675,45 5.589,61 5.589,61 5.675,4528.794.5935.572,81 166.022.025855
22/04/2025 5.592,62 5.518,17 5.534,01 5.572,8128.508.9365.534,31 138.001.993855
17/04/2025 5.543,81 5.485,30 5.527,35 5.534,3118.915.6695.520,89 100.234.325855
16/04/2025 5.536,46 5.467,93 5.521,67 5.520,8923.850.9685.549,84 117.690.653855
15/04/2025 5.549,84 5.435,83 5.467,03 5.549,8428.876.9235.472,11 143.295.165854
14/04/2025 5.472,11 5.384,44 5.411,17 5.472,1132.067.6655.378,34 147.884.177854
11/04/2025 5.382,59 5.264,11 5.375,48 5.378,3443.881.9995.346,00 180.681.174855
10/04/2025 5.415,21 5.177,38 5.177,38 5.346,0075.135.1145.177,38 319.019.692862
09/04/2025 5.244,74 5.031,38 5.244,74 5.177,3856.362.6825.244,74 253.918.884860
08/04/2025 5.271,76 5.029,56 5.073,55 5.244,7468.698.6344.967,02 297.248.107855
07/04/2025 5.170,00 4.770,42 5.170,00 4.967,0290.455.0335.170,00 393.529.800855
04/04/2025 5.407,84 5.104,93 5.407,84 5.170,0086.644.7145.386,96 404.236.830855
03/04/2025 5.476,71 5.386,96 5.424,70 5.386,9643.309.7795.499,43 215.707.744855
02/04/2025 5.539,97 5.453,91 5.520,82 5.499,4327.174.0605.508,79 130.155.864855
01/04/2025 5.530,78 5.448,74 5.448,74 5.508,7931.646.2825.466,46 146.236.676855
31/03/2025 5.583,56 5.437,50 5.583,31 5.466,4650.612.0865.607,51 258.881.234854
28/03/2025 5.642,83 5.579,30 5.579,30 5.607,5134.432.0985.605,48 189.781.127854
27/03/2025 5.622,16 5.546,49 5.598,50 5.605,4839.375.3455.596,70 238.107.016855
26/03/2025 5.653,18 5.569,16 5.623,11 5.596,7077.958.4335.596,21 374.805.820856
24/03/2025 5.597,34 5.518,75 5.518,75 5.596,2140.493.7515.554,07 187.715.585855
21/03/2025 5.554,17 5.502,25 5.508,18 5.554,07118.161.8045.489,48 462.778.793854
20/03/2025 5.504,91 5.459,50 5.489,47 5.489,4839.382.6755.470,33 200.445.247854
19/03/2025 5.512,98 5.444,90 5.491,09 5.470,3342.110.9725.489,58 215.832.885854
17/03/2025 5.499,97 5.459,32 5.465,83 5.484,4622.348.6925.504,65 106.905.941762
14/03/2025 5.504,65 5.418,99 5.435,27 5.504,6545.569.0105.443,39 224.948.928854
13/03/2025 5.448,45 5.389,72 5.424,48 5.443,3952.446.1805.438,56 241.210.440854
12/03/2025 5.438,56 5.354,98 5.354,98 5.438,5665.248.4595.336,64 253.592.626856
11/03/2025 5.372,73 5.301,79 5.327,78 5.336,6445.341.7775.337,06 209.097.973856
10/03/2025 5.337,06 5.251,61 5.313,15 5.337,0651.193.0225.286,76 219.527.314855
07/03/2025 5.310,18 5.253,56 5.298,20 5.286,7644.425.2205.293,14 184.753.189856
06/03/2025 5.348,68 5.285,22 5.318,92 5.293,1443.257.3835.296,95 196.571.477856
05/03/2025 5.351,62 5.278,89 5.281,93 5.296,95116.390.4385.284,48 369.415.367856