Χρηματιστήριο \

Γενικός Δείκτης
ΓΔ
ΓΔ

Γενικός Δείκτης

1802.0600
22.6300 1.2718%
20/06/2025 , 17:25 Πρ. Κλείσιμο 1779.4300
Χαμηλό Υψηλό
1.783,62 1.803,03
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.341,23 1.876,42
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
20/06/2025 1.803,03 1.783,62 1.784,80 1.802,0642.047.679.8791.779,43 322.968.272855
19/06/2025 1.806,93 1.777,93 1.791,22 1.779,4341.519.631.9331.801,93 144.445.945855
18/06/2025 1.826,11 1.787,90 1.814,37 1.801,9342.059.164.8831.816,69 166.751.817856
17/06/2025 1.822,90 1.814,28 1.821,17 1.816,6942.373.066.7001.834,40 111.440.936855
16/06/2025 1.845,47 1.825,88 1.825,88 1.834,4042.786.324.6951.835,40 143.272.993856
13/06/2025 1.835,50 1.811,30 1.824,06 1.835,4042.809.471.0081.854,98 226.763.014855
12/06/2025 1.860,02 1.845,89 1.858,95 1.854,9843.266.156.6421.867,24 139.940.379856
11/06/2025 1.867,43 1.848,58 1.857,41 1.867,2443.552.172.5811.855,73 129.840.675856
10/06/2025 1.855,73 1.835,34 1.846,14 1.855,7343.283.751.4871.842,83 172.767.708855
06/06/2025 1.842,90 1.833,40 1.839,19 1.842,8342.982.726.1751.839,22 118.425.543856
05/06/2025 1.839,35 1.828,40 1.835,66 1.839,2242.898.666.9371.834,94 164.566.075857
04/06/2025 1.836,89 1.827,69 1.832,69 1.834,9442.798.871.1251.824,48 172.616.919856
03/06/2025 1.828,72 1.810,46 1.815,11 1.824,4842.554.927.6361.822,00 148.455.644856
02/06/2025 1.847,24 1.813,17 1.829,65 1.822,0042.629.688.8481.831,17 154.325.461855
30/05/2025 1.861,00 1.831,17 1.857,16 1.831,1742.844.291.4391.859,13 583.857.141855
29/05/2025 1.877,88 1.858,80 1.877,88 1.859,1343.498.443.2231.876,42 173.922.452856
28/05/2025 1.879,23 1.861,14 1.861,93 1.876,4243.901.319.3171.850,13 355.822.804856
27/05/2025 1.850,27 1.832,52 1.834,34 1.850,1343.286.013.6651.834,56 155.711.050856
26/05/2025 1.836,96 1.818,00 1.818,00 1.834,5642.921.906.5011.802,34 116.908.484855
23/05/2025 1.837,13 1.777,61 1.828,79 1.802,3442.167.976.7591.828,31 231.993.723857
22/05/2025 1.836,51 1.819,88 1.825,71 1.828,3142.774.235.1891.835,79 170.975.940856
21/05/2025 1.835,79 1.808,06 1.825,74 1.835,7942.949.224.8071.827,51 201.388.376855
20/05/2025 1.831,71 1.806,06 1.812,93 1.827,5142.755.495.8701.810,72 178.366.933856
19/05/2025 1.811,26 1.796,02 1.800,86 1.810,7242.362.883.8961.804,06 146.930.273855
16/05/2025 1.804,11 1.787,44 1.793,50 1.804,0642.207.037.6061.785,84 153.901.177856
15/05/2025 1.793,83 1.784,99 1.787,92 1.785,8441.764.543.1551.790,99 115.410.422855
14/05/2025 1.791,68 1.780,99 1.784,52 1.790,9941.885.019.0691.788,57 135.191.062854
13/05/2025 1.788,61 1.767,29 1.773,99 1.788,5741.828.293.7271.774,96 158.104.094854
12/05/2025 1.780,76 1.761,41 1.761,41 1.774,9641.509.999.0881.750,48 190.706.822855
09/05/2025 1.752,25 1.727,01 1.727,60 1.750,4840.937.570.3841.721,16 187.125.330854
08/05/2025 1.736,05 1.720,09 1.732,38 1.721,1640.251.706.8271.727,32 118.647.608856
07/05/2025 1.727,56 1.714,16 1.717,74 1.727,3240.395.721.8391.716,22 124.523.631855
06/05/2025 1.732,69 1.712,52 1.731,39 1.716,2240.136.291.8361.731,36 115.393.523854
05/05/2025 1.732,36 1.718,65 1.725,48 1.731,3640.490.236.2031.726,13 95.322.782855
02/05/2025 1.726,13 1.711,74 1.714,03 1.726,1340.367.983.6431.698,19 168.200.098854
30/04/2025 1.723,57 1.690,99 1.713,35 1.698,1939.714.550.0331.709,63 173.487.513854
29/04/2025 1.711,28 1.699,31 1.702,47 1.709,6339.982.162.2321.701,84 123.327.651854
28/04/2025 1.714,39 1.700,95 1.712,22 1.701,8439.799.943.5981.705,61 92.765.704854
25/04/2025 1.717,53 1.701,51 1.708,32 1.705,6139.888.077.0081.705,63 114.105.349855
24/04/2025 1.708,21 1.695,09 1.699,54 1.705,6339.888.661.2181.704,47 123.405.818854
23/04/2025 1.704,49 1.689,15 1.689,15 1.704,4739.861.525.2371.672,13 155.374.730855
22/04/2025 1.672,19 1.644,55 1.644,55 1.672,1339.105.215.6801.642,17 121.608.497855
17/04/2025 1.656,04 1.639,82 1.654,07 1.642,1738.404.361.2261.655,23 87.906.010855
16/04/2025 1.655,51 1.638,13 1.647,43 1.655,2338.709.916.4941.656,48 108.666.691855
15/04/2025 1.656,48 1.633,06 1.633,06 1.656,4838.739.221.8241.625,77 125.213.802854
14/04/2025 1.626,05 1.595,17 1.595,17 1.625,7738.021.017.0191.582,59 131.814.558854
11/04/2025 1.594,82 1.557,53 1.581,05 1.582,5937.011.173.8031.582,40 163.694.443855
10/04/2025 1.653,24 1.528,34 1.528,34 1.582,4037.006.724.8081.528,34 310.481.103862
09/04/2025 1.570,53 1.496,42 1.570,53 1.528,3435.742.362.1471.570,53 231.444.435860
08/04/2025 1.581,99 1.504,97 1.504,97 1.570,5336.728.967.8091.478,92 279.225.166855
07/04/2025 1.597,43 1.455,08 1.597,43 1.478,9234.586.525.0961.597,55 382.447.447855
04/04/2025 1.664,93 1.578,52 1.663,51 1.597,5537.360.888.6761.678,70 382.564.511855
03/04/2025 1.712,13 1.676,28 1.689,57 1.678,7039.258.554.7161.708,89 197.710.798855
02/04/2025 1.710,47 1.690,65 1.705,11 1.708,8939.964.704.0511.698,34 121.243.346855
01/04/2025 1.709,88 1.689,92 1.690,18 1.698,3439.717.922.5311.685,24 135.357.057855
31/03/2025 1.718,52 1.680,73 1.718,52 1.685,2439.411.466.8891.735,68 236.912.051854
28/03/2025 1.749,90 1.734,04 1.742,42 1.735,6840.591.218.2621.746,18 168.031.540854
28/03/2025 1.749,90 1.734,04 1.742,42 1.735,6840.591.218.2621.746,18 168.031.540854
27/03/2025 1.749,55 1.734,03 1.738,17 1.746,1840.836.645.0591.746,67 181.118.463855
26/03/2025 1.749,35 1.729,40 1.730,47 1.746,6740.848.160.5281.726,52 328.548.981856
24/03/2025 1.726,89 1.702,71 1.702,71 1.726,5240.377.001.8961.697,11 171.254.044855
21/03/2025 1.698,32 1.690,38 1.696,29 1.697,1139.760.419.1471.702,82 313.424.598854
21/03/2025 1.698,32 1.690,38 1.696,29 1.697,1139.760.419.1471.702,82 313.424.598854
20/03/2025 1.707,51 1.689,89 1.700,79 1.702,8239.894.045.8141.701,28 189.047.742854
19/03/2025 1.704,25 1.691,35 1.704,25 1.701,2839.858.001.7741.705,16 193.780.136854
17/03/2025 1.700,53 1.685,42 1.692,95 1.696,1039.736.800.0231.693,61 102.009.640770
14/03/2025 1.693,83 1.671,64 1.672,01 1.693,6139.678.453.4181.671,35 179.040.106854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
13/03/2025 1.671,50 1.658,53 1.665,28 1.671,3539.156.786.7801.666,21 210.157.549854
12/03/2025 1.666,21 1.627,24 1.627,24 1.666,2139.036.445.7531.624,34 219.926.672856
11/03/2025 1.635,95 1.622,15 1.622,15 1.624,3438.055.426.4571.627,94 171.836.781856
10/03/2025 1.632,51 1.619,42 1.629,89 1.627,9438.139.935.3401.627,36 193.595.127855
07/03/2025 1.629,60 1.617,62 1.622,74 1.627,3638.126.230.8051.625,54 160.610.953856
06/03/2025 1.644,30 1.618,32 1.631,57 1.625,5438.086.242.3261.630,35 181.667.205856
05/03/2025 1.630,60 1.606,52 1.606,52 1.630,3538.198.880.2691.602,15 234.656.355856
05/03/2025 1.630,60 1.606,52 1.606,52 1.630,3538.198.880.2691.602,15 234.656.355856
04/03/2025 1.619,08 1.592,19 1.604,56 1.602,1537.538.179.9501.607,79 260.169.588855
28/02/2025 1.608,93 1.584,48 1.591,20 1.607,7937.670.302.1851.597,85 356.680.764855
26/02/2025 1.606,02 1.596,55 1.598,85 1.600,1738.188.374.1671.596,41 130.007.277855
25/02/2025 1.601,95 1.593,78 1.597,85 1.596,4138.098.568.7971.603,96 173.281.407857
24/02/2025 1.620,27 1.599,84 1.620,18 1.603,9638.278.730.9291.618,16 181.858.332855
21/02/2025 1.623,73 1.614,43 1.614,43 1.618,1638.617.664.9731.617,56 137.987.679854
20/02/2025 1.618,24 1.604,39 1.607,14 1.617,5638.603.274.4761.613,78 104.915.110855
19/02/2025 1.629,80 1.610,72 1.624,72 1.613,7838.513.099.6171.625,40 129.316.937855
18/02/2025 1.625,41 1.604,02 1.616,78 1.625,4038.790.434.8291.615,02 121.652.469856
17/02/2025 1.615,18 1.598,35 1.605,24 1.615,0238.542.686.0521.604,29 81.792.901856
14/02/2025 1.604,29 1.594,19 1.601,44 1.604,2938.286.567.1791.600,97 105.484.293855
13/02/2025 1.600,98 1.565,97 1.566,61 1.600,9738.203.886.0491.562,04 185.206.511855
12/02/2025 1.562,09 1.550,50 1.550,80 1.562,0437.274.952.4901.548,93 132.175.706856
11/02/2025 1.554,79 1.546,82 1.549,90 1.548,9336.961.980.1551.551,90 92.609.216856
07/02/2025 1.557,83 1.544,25 1.544,25 1.557,8337.174.487.4451.544,49 100.579.736856
06/02/2025 1.544,49 1.522,51 1.522,51 1.544,4936.856.039.9631.517,35 121.555.938855
05/02/2025 1.521,86 1.514,50 1.521,23 1.517,3536.208.486.7611.520,82 84.376.325855
04/02/2025 1.521,98 1.512,67 1.512,67 1.520,8236.291.326.1571.507,50 116.198.217855
03/02/2025 1.530,49 1.505,48 1.529,47 1.507,5035.973.438.0321.549,32 170.853.242855
31/01/2025 1.557,01 1.549,31 1.553,20 1.549,3236.971.308.0041.550,72 118.296.902856
30/01/2025 1.550,80 1.535,35 1.548,36 1.550,7237.004.810.9971.546,03 95.922.173856
29/01/2025 1.553,86 1.544,53 1.547,27 1.546,0336.892.984.7211.545,62 109.123.120856
28/01/2025 1.549,16 1.539,31 1.539,31 1.545,6236.883.086.4091.539,88 115.331.136856
27/01/2025 1.543,33 1.528,88 1.538,02 1.539,8836.746.198.5071.544,13 94.824.733855
24/01/2025 1.549,43 1.531,59 1.531,59 1.544,1336.847.664.4441.529,57 113.218.810856
23/01/2025 1.536,04 1.526,78 1.531,32 1.529,5736.500.065.4001.530,68 127.681.196857
22/01/2025 1.541,29 1.530,19 1.539,50 1.530,6836.526.662.6511.539,48 119.780.539855
21/01/2025 1.539,72 1.529,29 1.531,54 1.539,4836.736.671.7921.530,87 102.219.402857
20/01/2025 1.530,91 1.523,74 1.525,07 1.530,8736.528.964.3811.524,67 121.312.551855
17/01/2025 1.524,67 1.507,30 1.507,30 1.524,6736.381.168.5741.506,83 152.195.991856
16/01/2025 1.509,62 1.501,82 1.507,71 1.506,8335.955.503.6771.503,18 81.132.025856
15/01/2025 1.503,47 1.492,28 1.494,36 1.503,1835.868.445.6481.493,11 93.684.979857
14/01/2025 1.498,76 1.490,57 1.494,44 1.493,1135.628.170.4731.490,22 98.127.194856
13/01/2025 1.499,13 1.487,71 1.499,13 1.490,2235.559.081.0421.503,73 101.731.372855
10/01/2025 1.514,35 1.503,73 1.509,38 1.503,7335.881.563.0191.510,93 112.542.247856
09/01/2025 1.511,56 1.500,21 1.505,44 1.510,9336.053.238.3251.506,48 122.784.274855
08/01/2025 1.509,24 1.497,85 1.505,08 1.506,4835.947.075.5861.506,61 136.527.616855
07/01/2025 1.506,93 1.485,83 1.490,14 1.506,6135.950.234.7891.486,83 145.951.820856
03/01/2025 1.490,87 1.474,85 1.482,17 1.486,8335.426.375.7781.480,98 72.977.376855
02/01/2025 1.480,98 1.469,79 1.470,31 1.480,9835.287.014.9271.469,67 73.390.942856
30/12/2024 1.461,83 1.454,86 1.456,50 1.456,3134.694.470.1481.457,38 74.988.610856
27/12/2024 1.459,36 1.446,99 1.449,63 1.457,3834.719.823.6471.448,86 62.846.288855
23/12/2024 1.458,45 1.448,85 1.453,27 1.448,8634.507.634.8311.452,50 76.194.210855
20/12/2024 1.456,07 1.446,09 1.452,64 1.452,5033.412.173.2341.456,28 448.881.509856
19/12/2024 1.456,28 1.440,24 1.442,33 1.456,2833.499.077.4451.455,67 88.435.334855
18/12/2024 1.458,23 1.452,55 1.453,80 1.455,6733.485.170.3021.452,80 84.018.151856
17/12/2024 1.465,09 1.451,33 1.463,59 1.452,8033.419.117.9331.464,48 111.779.663856
16/12/2024 1.466,98 1.458,26 1.464,60 1.464,4833.687.678.7351.469,32 103.427.639855
13/12/2024 1.470,44 1.464,64 1.464,64 1.469,3233.799.189.3351.464,03 80.831.708856
12/12/2024 1.466,11 1.456,86 1.456,86 1.464,0333.736.879.4751.457,60 101.192.658856
11/12/2024 1.461,18 1.454,69 1.455,03 1.457,6033.588.693.8611.458,81 75.893.040855
10/12/2024 1.468,22 1.458,81 1.461,67 1.458,8133.616.572.3501.464,96 122.229.056856
09/12/2024 1.465,15 1.450,68 1.450,68 1.464,9633.758.231.8291.456,52 129.512.792856
06/12/2024 1.460,74 1.452,18 1.454,72 1.456,5233.563.849.2531.455,81 101.200.687856
05/12/2024 1.457,46 1.439,08 1.439,97 1.455,8133.547.634.1141.436,79 137.325.355856
04/12/2024 1.437,99 1.427,95 1.429,89 1.436,7933.109.321.7361.429,22 124.258.591857
03/12/2024 1.435,62 1.423,54 1.429,55 1.429,2232.934.925.4971.424,33 129.022.121856
02/12/2024 1.426,40 1.399,30 1.399,30 1.424,3332.822.316.2051.393,49 106.769.273856
29/11/2024 1.406,43 1.393,49 1.402,04 1.393,4932.111.542.2561.403,83 88.144.706856
28/11/2024 1.410,41 1.400,40 1.404,76 1.403,8332.351.898.2351.403,63 54.612.329855
27/11/2024 1.411,56 1.396,60 1.408,84 1.403,6332.347.117.2291.408,05 77.861.902857
26/11/2024 1.412,29 1.401,42 1.408,27 1.408,0532.449.046.9861.406,20 59.123.597855
25/11/2024 1.410,67 1.400,51 1.403,14 1.406,2032.406.352.3141.401,58 194.742.146856
22/11/2024 1.403,88 1.390,58 1.399,82 1.401,5832.299.885.9601.397,63 90.767.773856
21/11/2024 1.399,30 1.380,22 1.385,47 1.397,6332.209.261.4501.384,60 74.730.356856
20/11/2024 1.389,19 1.372,69 1.372,69 1.384,6031.908.897.3201.366,72 88.341.696855
19/11/2024 1.397,53 1.359,95 1.392,50 1.366,7231.496.773.1391.392,44 150.266.433856
18/11/2024 1.401,06 1.381,70 1.399,93 1.392,4432.089.673.7531.403,87 115.103.387855
15/11/2024 1.414,59 1.403,23 1.414,59 1.403,8732.353.075.6011.417,50 101.592.792856
14/11/2024 1.421,00 1.414,47 1.419,39 1.417,5032.667.365.0521.419,51 114.346.931857
13/11/2024 1.430,83 1.414,99 1.428,39 1.419,5132.713.670.7611.430,91 106.459.580857
12/11/2024 1.434,28 1.422,02 1.426,18 1.430,9132.976.207.9381.428,40 128.222.744855
11/11/2024 1.428,40 1.415,42 1.415,42 1.428,4032.918.445.8631.413,13 94.021.156855
08/11/2024 1.415,83 1.408,42 1.408,42 1.413,1332.566.528.7701.408,50 98.828.110856
07/11/2024 1.412,73 1.404,77 1.408,79 1.408,5032.458.396.2581.408,57 80.741.019856
06/11/2024 1.424,79 1.406,12 1.412,85 1.408,5732.459.951.1661.399,66 127.044.989855
05/11/2024 1.399,73 1.391,66 1.391,86 1.399,6632.254.575.5101.390,65 80.679.647856
04/11/2024 1.392,09 1.385,63 1.386,72 1.390,6532.047.045.3211.390,49 60.351.140856
01/11/2024 1.396,00 1.383,89 1.383,89 1.390,4932.043.327.9921.382,68 83.222.492855
31/10/2024 1.392,41 1.378,36 1.382,09 1.382,6831.863.800.3381.381,83 130.935.794856
30/10/2024 1.402,77 1.377,23 1.402,33 1.381,8331.844.164.6411.401,18 115.919.024857
29/10/2024 1.409,71 1.397,45 1.397,45 1.401,1832.290.121.9171.390,25 124.320.066855
25/10/2024 1.404,54 1.387,42 1.401,71 1.390,2532.038.213.6991.402,60 106.181.271855
24/10/2024 1.415,71 1.398,58 1.406,09 1.402,6032.323.058.0501.407,14 102.912.417855
23/10/2024 1.419,95 1.405,39 1.418,39 1.407,1432.427.831.9671.414,65 96.541.208856
22/10/2024 1.440,83 1.414,01 1.438,26 1.414,6532.600.836.6041.438,72 110.901.744857
21/10/2024 1.445,11 1.432,27 1.441,02 1.438,7233.155.490.1741.443,57 72.453.588855
18/10/2024 1.444,46 1.439,19 1.439,19 1.443,5733.267.232.1781.438,67 90.001.304856
17/10/2024 1.438,67 1.428,08 1.428,08 1.438,6733.154.936.0561.430,09 91.189.966857
16/10/2024 1.430,67 1.420,69 1.422,52 1.430,0932.957.062.1191.423,74 87.027.736855
15/10/2024 1.423,95 1.412,68 1.412,87 1.423,7432.772.145.5361.411,49 93.936.092856
14/10/2024 1.424,19 1.410,77 1.421,18 1.411,4932.490.260.3731.416,78 76.395.341855
11/10/2024 1.417,42 1.408,72 1.411,87 1.416,7832.612.162.0011.411,61 77.327.268856
10/10/2024 1.422,30 1.411,56 1.420,03 1.411,6132.493.165.8791.419,27 85.494.813856
09/10/2024 1.430,77 1.418,38 1.428,82 1.419,2732.669.637.1171.427,29 116.478.865857
08/10/2024 1.427,42 1.418,87 1.426,60 1.427,2931.285.594.2631.429,73 91.013.084856
07/10/2024 1.440,75 1.428,39 1.435,57 1.429,7331.420.299.7101.437,88 174.274.743856
04/10/2024 1.438,05 1.418,83 1.418,83 1.437,8831.599.551.6021.418,42 145.579.687856
03/10/2024 1.427,24 1.416,19 1.424,35 1.418,4231.171.723.9371.428,81 198.395.715856
02/10/2024 1.439,43 1.423,93 1.439,43 1.428,8131.400.046.1641.447,03 124.998.828856
01/10/2024 1.459,12 1.447,03 1.454,35 1.447,0331.800.534.0061.451,90 83.994.076856
30/09/2024 1.469,49 1.451,09 1.466,81 1.451,9031.907.529.4901.468,70 120.684.336856
27/09/2024 1.474,34 1.465,76 1.471,40 1.468,7032.276.686.2551.471,26 91.377.072857
26/09/2024 1.474,67 1.462,37 1.462,37 1.471,2632.333.019.6931.462,06 129.449.888855
25/09/2024 1.462,06 1.449,14 1.453,33 1.462,0632.130.903.3191.454,10 103.984.367856
24/09/2024 1.454,31 1.445,25 1.445,35 1.454,1031.955.918.1211.442,53 122.483.950855
23/09/2024 1.444,13 1.421,91 1.424,82 1.442,5331.701.639.8571.425,19 99.256.804856
20/09/2024 1.432,23 1.422,93 1.429,56 1.425,1931.320.563.6841.428,39 185.649.111856
19/09/2024 1.428,42 1.416,78 1.421,98 1.428,3931.390.956.0611.419,50 106.728.945855
18/09/2024 1.433,39 1.417,85 1.427,90 1.419,5031.195.528.5761.429,79 62.110.180855
17/09/2024 1.429,79 1.421,15 1.425,83 1.429,7931.421.592.5551.423,61 74.408.142855
16/09/2024 1.423,61 1.413,85 1.419,39 1.423,6131.285.758.2501.419,24 56.806.129854
13/09/2024 1.419,50 1.405,55 1.410,29 1.419,2431.189.775.7111.406,91 64.180.967854
12/09/2024 1.425,17 1.405,18 1.418,81 1.406,9130.913.989.9061.413,54 88.163.397855
11/09/2024 1.429,91 1.412,57 1.425,78 1.413,5431.059.658.9431.426,10 81.780.957854
10/09/2024 1.441,27 1.426,07 1.439,11 1.426,1031.335.585.9391.434,17 68.235.304855
09/09/2024 1.443,16 1.434,17 1.441,48 1.434,1731.512.797.2461.443,13 52.358.004856
06/09/2024 1.443,78 1.437,66 1.440,24 1.443,1331.709.708.6491.446,56 59.583.682855
05/09/2024 1.448,31 1.439,93 1.439,93 1.446,5631.785.148.9741.435,79 85.318.932855
04/09/2024 1.436,20 1.426,87 1.435,84 1.435,7931.548.002.1071.446,09 76.627.372856
03/09/2024 1.450,42 1.444,48 1.446,47 1.446,0931.774.213.7721.446,17 64.770.247854
02/09/2024 1.446,21 1.432,04 1.432,78 1.446,1731.776.089.8531.431,19 72.427.256855
30/08/2024 1.431,33 1.424,59 1.428,65 1.431,1931.446.829.0271.426,91 359.163.735855
29/08/2024 1.428,70 1.420,40 1.425,73 1.426,9131.352.724.2821.425,36 72.535.219854
28/08/2024 1.439,51 1.424,99 1.434,01 1.425,3631.318.748.5641.432,46 82.026.814854
27/08/2024 1.447,64 1.432,31 1.440,26 1.432,4631.490.471.4131.437,68 66.349.771856
26/08/2024 1.438,87 1.430,06 1.433,07 1.437,6831.605.177.6951.432,60 59.581.055855
23/08/2024 1.441,39 1.432,26 1.439,90 1.432,6031.493.660.8921.436,11 65.583.354856
22/08/2024 1.436,25 1.429,26 1.431,54 1.436,1131.570.715.6671.432,53 72.185.953854
21/08/2024 1.434,58 1.425,17 1.425,17 1.432,5331.492.109.2451.425,51 63.686.007854
20/08/2024 1.434,65 1.420,84 1.433,25 1.425,5131.337.696.1791.432,28 61.062.135856
19/08/2024 1.436,74 1.428,44 1.432,04 1.432,2831.486.549.8021.431,88 51.168.573855
16/08/2024 1.438,67 1.430,05 1.430,05 1.431,8831.477.754.4731.423,05 95.636.707855
14/08/2024 1.423,55 1.408,54 1.408,54 1.423,0531.283.632.3371.403,17 90.274.993855
13/08/2024 1.404,62 1.394,62 1.398,22 1.403,1730.846.738.7821.398,20 77.318.816856
12/08/2024 1.399,97 1.384,64 1.384,64 1.398,2030.737.456.4501.383,31 54.549.720856
09/08/2024 1.394,64 1.382,85 1.390,67 1.383,3130.431.245.4281.382,46 67.121.335856
08/08/2024 1.388,86 1.375,27 1.388,44 1.382,4630.412.581.4931.394,29 90.054.163854
07/08/2024 1.399,33 1.375,82 1.375,82 1.394,2930.804.320.6461.367,78 104.608.896854
06/08/2024 1.383,60 1.355,44 1.356,01 1.367,7830.221.640.3291.341,23 148.816.733856
05/08/2024 1.428,01 1.320,77 1.427,32 1.341,2329.635.012.5731.430,90 219.278.372855
02/08/2024 1.455,94 1.430,30 1.455,94 1.430,9031.616.203.7441.474,44 118.181.707855
01/08/2024 1.479,01 1.463,98 1.476,97 1.474,4432.578.374.2051.478,17 90.042.321856
31/07/2024 1.478,17 1.463,58 1.463,58 1.478,1732.660.632.8171.460,46 118.659.235857
30/07/2024 1.468,75 1.460,42 1.468,36 1.460,4632.269.324.5521.468,01 64.229.616856
29/07/2024 1.468,84 1.462,81 1.466,36 1.468,0132.436.233.3021.469,25 60.430.761856
26/07/2024 1.470,01 1.462,25 1.462,47 1.469,2532.463.705.6761.463,82 78.313.744856
25/07/2024 1.463,82 1.450,32 1.461,00 1.463,8232.343.580.7511.466,73 89.708.308856
24/07/2024 1.475,70 1.466,72 1.475,70 1.466,7332.433.956.8161.480,23 74.606.130855
23/07/2024 1.487,54 1.479,83 1.481,96 1.480,2332.732.465.3621.482,43 72.565.004856
22/07/2024 1.483,32 1.465,81 1.465,81 1.482,4332.781.105.7151.464,39 89.726.181856
19/07/2024 1.464,40 1.449,65 1.453,92 1.464,3932.423.821.4131.457,74 72.809.493856
18/07/2024 1.458,99 1.446,73 1.449,54 1.457,7432.276.606.8951.446,92 86.362.258856
17/07/2024 1.451,99 1.438,62 1.448,33 1.446,9232.037.109.6791.449,40 79.735.784857
16/07/2024 1.454,83 1.446,05 1.453,66 1.449,4032.091.889.1101.458,52 71.230.809855
15/07/2024 1.461,81 1.453,17 1.453,96 1.458,5232.293.899.0671.452,28 74.624.514855
12/07/2024 1.452,28 1.441,48 1.441,48 1.452,2832.155.662.3641.445,91 85.043.816857
11/07/2024 1.450,58 1.442,68 1.445,60 1.445,9132.014.641.8621.444,31 77.315.488856
10/07/2024 1.452,46 1.440,62 1.452,46 1.444,3131.979.364.7141.451,22 81.886.667855
09/07/2024 1.458,37 1.447,37 1.448,67 1.451,2232.132.256.8171.450,92 95.847.948855
08/07/2024 1.450,92 1.434,57 1.439,14 1.450,9232.125.733.4471.440,52 78.957.883857
05/07/2024 1.442,11 1.436,45 1.436,56 1.440,5231.895.394.2621.435,81 51.455.622856
04/07/2024 1.435,81 1.420,03 1.424,87 1.435,8131.791.150.6811.423,56 61.486.043857
03/07/2024 1.423,57 1.410,41 1.414,89 1.423,5631.519.841.1241.407,03 74.762.173856
02/07/2024 1.418,86 1.407,03 1.413,95 1.407,0331.153.809.1681.420,83 71.877.644855
01/07/2024 1.423,46 1.409,56 1.409,56 1.420,8331.463.428.6361.404,26 91.324.384855
28/06/2024 1.411,95 1.400,24 1.400,24 1.404,2631.096.500.3761.400,43 128.350.492856
27/06/2024 1.411,17 1.400,41 1.407,47 1.400,4331.011.690.3751.406,24 91.454.842857
26/06/2024 1.419,75 1.399,55 1.417,66 1.406,2431.140.337.7211.420,06 144.262.350856
25/06/2024 1.431,81 1.419,17 1.423,90 1.420,0631.446.293.0291.424,04 139.622.970856
21/06/2024 1.427,84 1.415,27 1.425,05 1.424,0428.808.095.2111.421,71 185.190.930855
20/06/2024 1.434,66 1.411,53 1.432,13 1.421,7128.760.920.5571.426,20 147.553.580856
19/06/2024 1.428,71 1.420,37 1.423,76 1.426,2028.851.740.4921.422,32 71.940.925854
18/06/2024 1.423,05 1.407,20 1.407,20 1.422,3228.773.236.0011.404,11 88.497.713854
17/06/2024 1.419,49 1.395,06 1.412,29 1.404,1128.404.976.3471.406,91 85.926.518856
14/06/2024 1.439,63 1.406,39 1.438,37 1.406,9128.461.514.0521.438,44 127.404.878856
13/06/2024 1.457,35 1.438,24 1.454,00 1.438,4429.099.300.4901.451,24 65.404.377856
12/06/2024 1.459,79 1.448,06 1.449,91 1.451,2429.358.330.0831.448,75 90.262.867855
11/06/2024 1.472,44 1.448,75 1.461,90 1.448,7529.307.902.7481.458,84 77.931.660856
10/06/2024 1.461,76 1.440,91 1.445,43 1.458,8429.512.094.2851.458,37 73.526.943856
07/06/2024 1.462,22 1.450,83 1.455,72 1.458,3729.502.452.6081.452,85 82.412.903857
06/06/2024 1.463,47 1.452,81 1.452,81 1.452,8529.390.958.6671.443,74 93.916.936856
05/06/2024 1.445,93 1.425,12 1.431,52 1.443,7429.206.650.1001.424,69 100.269.238856
04/06/2024 1.446,42 1.424,66 1.446,02 1.424,6928.821.117.3311.447,41 88.304.578856
03/06/2024 1.455,57 1.436,80 1.436,80 1.447,4129.280.906.3861.431,84 68.822.606856
31/05/2024 1.440,78 1.431,53 1.440,78 1.431,8428.965.878.9011.439,91 339.660.363855
30/05/2024 1.449,49 1.433,71 1.444,74 1.439,9129.129.078.1331.442,21 104.764.716856
29/05/2024 1.470,31 1.442,16 1.469,78 1.442,2129.175.679.3831.471,63 115.801.135856
28/05/2024 1.487,42 1.470,44 1.482,82 1.471,6329.770.762.3411.481,23 85.330.000855
27/05/2024 1.494,49 1.477,37 1.479,89 1.481,2329.965.032.4001.477,69 74.054.865856
24/05/2024 1.481,11 1.469,72 1.473,40 1.477,6929.893.394.1281.481,65 79.481.830856
23/05/2024 1.486,60 1.476,55 1.481,28 1.481,6529.973.425.6191.480,09 87.087.639855
22/05/2024 1.496,54 1.478,23 1.494,48 1.480,0929.941.883.3401.496,35 161.716.873856
21/05/2024 1.503,68 1.492,80 1.503,68 1.496,3530.270.930.1591.502,79 102.650.674855
20/05/2024 1.505,07 1.495,66 1.496,72 1.502,7930.401.102.7301.490,46 97.929.553856
17/05/2024 1.505,35 1.488,50 1.492,68 1.490,4630.151.770.8431.491,71 119.959.887856
16/05/2024 1.497,35 1.487,12 1.496,44 1.491,7130.177.077.1881.493,65 92.265.477855
15/05/2024 1.493,65 1.475,05 1.475,05 1.493,6530.216.267.3581.471,78 102.901.835856
14/05/2024 1.476,45 1.467,05 1.474,45 1.471,7829.773.767.5361.476,12 85.830.512855
13/05/2024 1.486,12 1.471,01 1.484,03 1.476,1229.861.634.1261.484,06 86.408.946854
09/05/2024 1.477,88 1.467,59 1.475,22 1.477,2229.882.391.1901.473,53 125.289.274856
08/05/2024 1.475,93 1.464,74 1.464,74 1.473,5329.807.668.6731.452,24 179.585.402855
02/05/2024 1.460,29 1.447,13 1.447,13 1.452,2429.376.939.6801.448,48 101.156.674856
30/04/2024 1.459,25 1.448,09 1.456,60 1.448,4829.300.872.5601.455,48 144.745.748856
29/04/2024 1.457,04 1.447,12 1.454,48 1.455,4829.442.485.7441.454,98 100.391.728856
26/04/2024 1.455,09 1.438,80 1.438,80 1.454,9829.432.425.2451.435,19 124.033.981855
25/04/2024 1.448,70 1.434,89 1.443,31 1.435,1929.032.162.1831.448,70 94.415.323857
24/04/2024 1.462,68 1.446,07 1.448,93 1.448,7029.305.408.9211.447,82 152.333.995857
23/04/2024 1.447,82 1.424,10 1.424,10 1.447,8229.287.646.3881.420,40 137.169.380856
22/04/2024 1.420,44 1.399,34 1.399,34 1.420,4028.732.839.1131.392,62 92.114.667856
19/04/2024 1.395,57 1.371,58 1.371,58 1.392,6228.170.936.9841.381,07 117.844.128856
18/04/2024 1.381,11 1.368,23 1.368,23 1.381,0727.937.280.2391.365,48 93.814.670855
17/04/2024 1.371,51 1.360,93 1.361,29 1.365,4827.622.016.6701.357,30 100.568.000856
16/04/2024 1.378,89 1.357,30 1.377,57 1.357,3027.456.499.0131.390,69 133.861.377855
15/04/2024 1.397,33 1.375,44 1.383,73 1.390,6928.131.997.2071.400,61 138.330.296855
12/04/2024 1.423,83 1.395,54 1.418,25 1.400,6128.332.585.1571.416,53 97.278.900856
11/04/2024 1.421,78 1.411,31 1.420,40 1.416,5328.654.694.1881.420,30 95.503.132856
10/04/2024 1.425,68 1.412,91 1.422,37 1.420,3028.730.814.5471.417,75 130.796.823850
09/04/2024 1.419,26 1.399,94 1.401,76 1.417,7528.679.295.5401.401,35 114.759.391854
08/04/2024 1.403,70 1.385,24 1.385,24 1.401,3528.443.938.0131.383,45 107.457.685855
05/04/2024 1.384,12 1.364,08 1.378,51 1.383,4528.082.253.9911.386,38 99.707.315854
04/04/2024 1.394,08 1.376,62 1.383,67 1.386,3828.141.587.2951.383,69 113.532.545855
03/04/2024 1.395,84 1.378,93 1.392,98 1.383,6928.086.975.0081.393,84 123.132.540855
02/04/2024 1.423,72 1.391,13 1.422,35 1.393,8428.293.181.8231.422,35 114.994.120855
28/03/2024 1.425,39 1.414,70 1.417,95 1.422,3528.871.809.8511.417,59 108.901.120856
27/03/2024 1.431,22 1.416,48 1.422,96 1.417,5928.775.152.4051.422,51 93.903.121854
26/03/2024 1.427,90 1.420,50 1.422,73 1.422,5128.875.048.6371.425,16 130.213.217854
22/03/2024 1.429,70 1.423,75 1.427,77 1.425,1628.928.804.5771.430,35 90.986.809856
21/03/2024 1.433,50 1.421,97 1.424,64 1.430,3529.034.194.2471.417,72 128.001.771855
20/03/2024 1.419,34 1.402,44 1.402,44 1.417,7228.777.890.4441.403,47 136.230.902854
19/03/2024 1.417,28 1.403,47 1.417,28 1.403,4728.488.591.4911.422,03 179.203.516854
14/03/2024 1.417,64 1.397,23 1.403,21 1.417,6428.776.232.3351.399,87 199.312.676853
13/03/2024 1.407,68 1.398,57 1.398,60 1.399,8728.415.441.2631.395,86 172.876.847854
12/03/2024 1.400,07 1.386,21 1.394,79 1.395,8627.560.328.6321.391,26 197.778.767853
11/03/2024 1.427,71 1.391,26 1.427,40 1.391,2627.465.709.9131.427,02 287.723.834854
08/03/2024 1.430,85 1.421,22 1.424,04 1.427,0228.171.629.2161.425,44 120.206.161855
06/03/2024 1.434,54 1.427,08 1.428,65 1.433,0428.290.574.3941.430,94 114.321.632853
05/03/2024 1.436,44 1.428,00 1.433,83 1.430,9428.249.126.0671.434,87 119.606.384854
04/03/2024 1.437,65 1.426,38 1.426,38 1.434,8728.326.616.8511.422,75 125.606.454854
01/03/2024 1.427,37 1.421,03 1.423,51 1.422,7528.087.397.7561.424,77 84.946.683854
29/02/2024 1.424,79 1.408,89 1.408,89 1.424,7728.127.304.2681.407,74 176.448.047854
28/02/2024 1.415,11 1.396,03 1.410,72 1.407,7427.791.083.8351.411,98 88.981.082854
27/02/2024 1.416,68 1.407,95 1.413,29 1.411,9827.874.820.1601.414,51 82.644.409854
26/02/2024 1.416,43 1.411,40 1.411,60 1.414,5127.924.773.0721.413,26 65.023.314855
23/02/2024 1.423,60 1.410,89 1.422,53 1.413,2627.900.055.0661.419,25 105.923.475854
22/02/2024 1.431,08 1.418,10 1.425,48 1.419,2528.018.253.4061.420,28 103.642.778854
21/02/2024 1.423,17 1.415,33 1.421,26 1.420,2828.038.561.0161.424,35 115.153.764855
20/02/2024 1.426,93 1.418,14 1.422,04 1.424,3528.119.048.4401.422,41 110.429.371853
19/02/2024 1.422,85 1.403,23 1.407,76 1.422,4128.080.787.5151.405,32 80.133.916855
16/02/2024 1.415,00 1.401,87 1.408,86 1.405,3227.743.368.7081.403,50 96.148.502855
14/02/2024 1.406,42 1.384,02 1.386,11 1.405,3827.744.451.9301.385,47 115.096.479853
13/02/2024 1.396,42 1.383,44 1.393,20 1.385,4727.350.794.6421.394,08 127.364.052854
12/02/2024 1.407,25 1.390,45 1.402,85 1.394,0827.015.643.1221.401,01 63.475.747853
09/02/2024 1.412,53 1.400,93 1.409,00 1.401,0127.134.810.6671.404,88 85.347.118854
07/02/2024 1.407,71 1.382,38 1.405,53 1.397,1427.059.875.1181.403,76 135.744.564854
06/02/2024 1.404,48 1.392,20 1.398,79 1.403,7627.188.114.4911.395,99 169.089.029853
05/02/2024 1.397,57 1.384,81 1.389,39 1.395,9927.037.624.2151.385,01 138.790.184854
02/02/2024 1.392,27 1.382,58 1.382,58 1.385,0126.824.933.8761.376,62 131.243.439854
01/02/2024 1.376,62 1.362,14 1.367,92 1.376,6226.662.371.8911.367,41 146.786.547854
31/01/2024 1.378,10 1.357,22 1.357,22 1.367,4126.484.092.9001.355,12 132.197.416854
30/01/2024 1.358,19 1.346,76 1.350,72 1.355,1226.245.952.0021.350,95 95.888.479855
29/01/2024 1.359,50 1.349,61 1.359,50 1.350,9526.165.217.6971.360,89 78.408.650854
26/01/2024 1.360,93 1.346,43 1.350,84 1.360,8926.357.776.7991.352,86 74.769.813854
25/01/2024 1.363,78 1.344,94 1.362,39 1.352,8626.202.215.7741.362,05 97.212.131855
24/01/2024 1.362,91 1.354,58 1.356,21 1.362,0526.380.205.8991.353,14 93.368.754854
23/01/2024 1.359,36 1.349,57 1.351,53 1.353,1426.207.725.6811.351,56 103.292.343855
22/01/2024 1.352,18 1.339,96 1.341,02 1.351,5626.177.011.0821.340,03 85.078.744854
19/01/2024 1.349,15 1.336,43 1.343,13 1.340,0325.953.836.4271.341,10 168.573.539854
18/01/2024 1.344,02 1.330,79 1.331,18 1.341,1025.974.531.5301.331,34 77.847.975855
16/01/2024 1.350,66 1.332,23 1.350,66 1.332,4725.807.348.5771.353,46 83.644.635854
15/01/2024 1.354,71 1.344,98 1.351,61 1.353,4626.211.561.6971.352,65 73.899.851853
12/01/2024 1.353,30 1.339,66 1.351,56 1.352,6526.195.903.3061.347,90 83.614.218853
11/01/2024 1.354,04 1.347,06 1.348,96 1.347,9026.103.860.8811.344,51 117.871.851854
10/01/2024 1.345,63 1.337,77 1.340,42 1.344,5126.038.297.0431.341,10 87.514.363853
09/01/2024 1.348,77 1.331,90 1.331,90 1.341,1025.972.173.1731.330,61 118.347.527853
08/01/2024 1.330,68 1.310,87 1.313,78 1.330,6125.766.192.8771.311,67 102.129.874856
05/01/2024 1.312,32 1.302,66 1.310,19 1.311,6725.399.493.7181.310,87 70.301.935854
04/01/2024 1.311,96 1.301,13 1.302,52 1.310,8725.384.005.1051.301,34 79.230.601855
03/01/2024 1.308,76 1.299,09 1.307,70 1.301,3425.199.534.8741.307,63 69.486.295854
02/01/2024 1.311,86 1.296,45 1.296,45 1.307,6325.321.180.4361.293,14 57.290.305846