Χρηματιστήριο \

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ ΧΑΚ
ΓΕΝ_Δ_Κ
ΓΕΝ_Δ_Κ

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ ΧΑΚ

243.9700
-2.2200 -0.9017%
17/06/2025 , 17:26 Πρ. Κλείσιμο 246.1900
Χαμηλό Υψηλό
243,42 246,13
Χαμ. 52 εβδ. Υψ. 52 εβδ.
159,90 253,28
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
17/06/2025 246,13 243,42 246,13 243,971.286.648.857246,19 169.678860
16/06/2025 247,12 243,02 243,26 246,191.298.365.647243,26 827.405860
13/06/2025 245,58 241,95 245,58 243,261.282.934.844245,58 667.807860
12/06/2025 245,58 244,49 245,54 245,581.295.141.170245,54 200.575861
11/06/2025 245,63 243,22 244,16 245,541.294.965.607244,22 201.683859
10/06/2025 244,49 243,62 244,08 244,221.287.974.883244,08 258.100860
05/06/2025 242,93 241,84 242,93 242,821.280.579.912243,34 591.278859
04/06/2025 243,99 242,99 243,43 243,341.283.336.880243,43 374.324860
03/06/2025 243,73 242,24 243,40 243,431.283.808.467243,40 539.063861
02/06/2025 244,75 242,66 244,71 243,401.283.671.551244,71 404.877861
30/05/2025 247,32 244,71 247,18 244,711.290.580.352247,20 477.904861
29/05/2025 250,15 245,60 250,15 247,201.303.714.387250,15 772.003861
28/05/2025 250,53 247,11 247,13 250,151.319.282.049247,35 1.084.332861
27/05/2025 248,47 247,04 247,85 247,351.304.481.145247,37 408.081860
26/05/2025 250,65 245,22 250,38 247,371.304.577.521250,22 709.924861
23/05/2025 253,46 247,94 253,15 250,221.319.634.613253,28 732.347859
22/05/2025 253,95 251,59 253,03 253,281.335.484.339253,03 690.076859
21/05/2025 254,93 252,24 252,48 253,031.334.129.194252,46 819.331861
20/05/2025 252,58 248,56 248,56 252,461.331.150.101248,29 1.285.833860
19/05/2025 248,38 244,78 245,24 248,291.309.133.792244,98 1.096.780859
16/05/2025 245,33 243,64 244,44 244,981.291.711.421244,46 382.271859
15/05/2025 244,90 242,85 243,54 244,461.288.953.091243,54 205.605860
14/05/2025 244,29 242,71 244,29 243,541.284.115.951244,22 423.303859
13/05/2025 244,70 243,70 244,45 244,221.287.681.348244,45 401.834859
12/05/2025 245,63 241,86 241,86 244,451.288.923.676241,86 587.270859
09/05/2025 242,00 240,92 241,61 241,861.275.254.445241,75 449.337859
08/05/2025 242,39 240,84 241,06 241,751.274.692.094241,04 284.432859
07/05/2025 241,49 239,45 239,62 241,041.270.956.607240,65 493.045859
06/05/2025 240,82 239,48 240,59 240,651.268.897.099240,61 240.135860
05/05/2025 240,67 238,59 239,11 240,611.268.675.093239,11 391.725860
02/05/2025 239,11 234,63 234,94 239,111.260.753.694234,94 445.490860
30/04/2025 235,52 233,80 234,15 234,941.238.754.541234,15 517.842859
29/04/2025 234,29 232,67 234,19 234,151.234.608.715233,94 410.870859
28/04/2025 233,94 231,42 232,47 233,941.233.507.568232,90 684.164859
25/04/2025 233,52 231,63 232,37 232,901.227.986.837232,37 701.760860
24/04/2025 232,50 229,77 230,05 232,371.225.226.313230,05 471.766859
23/04/2025 231,81 229,23 229,23 230,051.243.525.701229,24 485.357860
17/04/2025 230,79 228,62 230,53 229,241.239.160.996230,53 671.012860
16/04/2025 231,07 227,61 230,27 230,531.246.104.910230,27 592.625858
15/04/2025 230,80 227,81 228,04 230,271.244.688.513228,04 304.096860
14/04/2025 228,36 225,44 225,44 228,041.232.677.218225,71 660.930858
11/04/2025 226,27 223,65 225,76 225,711.220.038.769225,76 496.553860
10/04/2025 229,01 222,99 223,25 225,761.220.313.330223,25 888.517866
09/04/2025 225,56 221,94 225,56 223,251.206.772.353225,56 473.844866
08/04/2025 225,94 219,86 220,19 225,561.219.234.687220,19 701.657860
07/04/2025 227,00 219,56 227,00 220,191.190.206.213227,00 2.207.864858
04/04/2025 233,52 225,86 233,52 227,001.227.014.855233,52 922.930859
03/04/2025 235,78 232,80 235,78 233,521.262.262.435235,78 836.167860
02/04/2025 236,29 234,23 236,29 235,781.274.516.582236,29 312.795860
31/03/2025 238,31 234,63 238,31 236,291.277.253.018238,51 612.416858
28/03/2025 240,81 237,80 240,78 238,511.289.240.221240,78 484.356860
28/03/2025 240,81 237,80 240,78 238,511.289.240.221240,78 484.356860
27/03/2025 241,20 239,40 241,20 240,781.301.496.758241,20 514.140858
26/03/2025 242,26 240,49 241,05 241,201.303.779.078241,02 445.949858
24/03/2025 242,17 240,96 241,70 241,021.302.841.328241,68 604.315861
21/03/2025 242,00 240,20 241,62 241,681.306.377.187241,62 634.321859
21/03/2025 242,00 240,20 241,62 241,681.306.377.187241,62 634.321859
20/03/2025 241,77 235,96 236,25 241,621.306.052.109236,30 1.220.578859
19/03/2025 236,61 233,51 235,51 236,301.277.318.237235,51 556.631860
17/03/2025 232,76 230,98 231,29 231,411.251.432.611231,29 384.211766
14/03/2025 231,37 228,50 228,91 231,291.250.244.229228,91 626.914858
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
13/03/2025 229,10 227,33 228,09 228,911.237.337.207228,09 396.114860
12/03/2025 228,98 227,57 227,90 228,091.232.941.959227,90 268.981861
11/03/2025 229,43 227,26 228,90 227,901.231.913.502228,86 328.805859
10/03/2025 229,60 228,63 229,60 228,861.237.083.478229,64 306.786860
07/03/2025 229,64 227,50 228,14 229,641.241.284.413228,01 562.943859
06/03/2025 229,76 226,76 227,39 228,011.232.505.773227,39 1.455.107861
05/03/2025 227,39 225,94 226,39 227,391.229.164.361226,39 295.523859
05/03/2025 227,39 225,94 226,39 227,391.229.164.361226,39 295.523859
04/03/2025 228,14 226,23 227,94 226,391.223.759.521227,94 361.269860
28/02/2025 228,02 227,06 227,45 227,941.232.097.564227,45 398.501861
27/02/2025 227,86 226,95 227,86 227,451.229.480.521228,10 268.028869
26/02/2025 228,44 227,00 227,73 228,101.232.986.756227,73 404.262861
25/02/2025 229,06 227,55 229,06 227,731.230.988.792229,05 454.256859
24/02/2025 229,91 228,44 228,83 229,051.238.137.155228,86 469.540861
21/02/2025 229,32 227,73 228,97 228,861.237.092.736228,97 521.353859
20/02/2025 230,15 228,76 229,58 228,971.237.692.783229,58 432.972860
19/02/2025 232,12 229,28 231,83 229,581.241.002.517231,83 1.047.536857
18/02/2025 232,78 227,45 227,45 231,831.253.154.350227,45 1.409.972861
17/02/2025 227,45 224,46 226,40 227,451.229.470.192226,40 544.461861
14/02/2025 226,40 224,07 224,81 226,401.223.781.363224,42 241.896859
13/02/2025 224,77 223,63 224,47 224,421.213.072.182224,47 577.132860
12/02/2025 224,83 223,04 223,41 224,471.213.342.016223,35 142.254860
11/02/2025 224,57 223,08 224,07 223,351.207.330.921224,16 290.967861
07/02/2025 224,62 223,63 223,66 224,321.212.573.291223,66 346.503859
06/02/2025 224,85 223,27 224,29 223,661.208.959.929224,29 424.911860
05/02/2025 224,90 223,26 224,67 224,291.212.405.586224,57 729.299861
04/02/2025 224,64 222,64 223,95 224,571.213.877.573223,95 617.848861
03/02/2025 226,16 223,07 226,16 223,951.210.550.683226,86 686.467860
31/01/2025 227,13 225,60 225,88 226,861.226.258.344225,88 117.861861
30/01/2025 226,67 225,16 226,67 225,881.221.002.684226,67 281.671859
29/01/2025 226,85 225,17 226,38 226,671.225.265.117226,25 203.901859
28/01/2025 226,27 223,87 223,87 226,251.222.990.778223,87 99.698861
27/01/2025 224,84 223,60 224,79 223,871.210.130.293224,66 348.613861
24/01/2025 226,42 224,54 225,16 224,661.214.360.284225,13 514.106860
23/01/2025 225,77 224,73 224,89 225,131.216.925.820224,89 648.264861
22/01/2025 227,82 224,89 227,58 224,891.215.627.444227,58 496.067860
21/01/2025 228,55 226,98 228,55 227,581.230.168.284228,54 596.530861
20/01/2025 230,44 226,65 229,08 228,541.235.381.735228,92 646.295858
17/01/2025 230,50 228,53 229,37 228,921.237.411.142229,26 665.570861
16/01/2025 229,26 225,19 225,75 229,261.239.228.767225,75 653.069860
15/01/2025 226,23 224,67 225,31 225,751.220.257.695225,31 314.195859
14/01/2025 226,08 224,42 224,48 225,311.217.913.035224,48 274.808861
13/01/2025 225,76 223,11 223,66 224,481.213.420.556223,66 899.823861
10/01/2025 224,76 220,86 221,23 223,661.208.961.916221,23 678.076859
09/01/2025 221,64 220,11 220,32 221,231.195.837.526220,32 355.871861
08/01/2025 220,83 218,35 219,12 220,321.190.945.574219,12 708.149861
07/01/2025 219,12 215,88 216,50 219,121.184.465.577216,50 1.101.072861
03/01/2025 216,68 215,02 215,44 216,501.170.302.087215,44 684.437861
02/01/2025 215,91 215,16 215,37 215,441.164.568.212215,37 244.332859
30/12/2024 214,24 213,39 213,94 214,041.156.966.384213,94 527.411861
27/12/2024 214,17 212,22 212,55 213,941.156.445.897212,52 565.782861
23/12/2024 212,73 211,67 212,73 212,521.148.789.976212,73 800.105861
20/12/2024 213,56 212,60 213,44 212,731.271.745.156213,44 666.749861
19/12/2024 213,47 212,70 212,84 213,441.275.994.889213,29 617.146860
18/12/2024 213,75 212,92 213,33 213,291.275.058.764213,33 705.718861
17/12/2024 214,67 213,33 213,80 213,331.275.338.376213,80 501.761859
16/12/2024 214,38 212,93 214,19 213,801.278.127.724214,19 1.215.970861
13/12/2024 214,60 213,45 214,60 214,191.280.446.347214,60 310.274859
12/12/2024 214,60 212,62 213,37 214,601.283.714.553213,37 978.633861
11/12/2024 213,59 212,50 213,28 213,371.276.361.827213,28 484.152859
10/12/2024 213,34 212,56 212,88 213,281.275.816.959212,88 384.696859
09/12/2024 213,42 212,33 212,75 212,881.273.397.382212,75 515.080861
06/12/2024 213,16 210,57 211,63 212,751.272.655.181211,63 861.970861
05/12/2024 212,33 210,42 210,75 211,631.265.987.232210,75 669.651861
04/12/2024 211,74 210,21 210,31 210,751.260.710.301210,12 741.801858
03/12/2024 211,63 210,12 210,95 210,121.256.957.922210,95 1.362.370861
02/12/2024 211,91 209,82 210,16 210,951.261.957.114210,21 542.964859
29/11/2024 211,67 209,23 211,57 210,211.257.485.828211,57 765.123861
28/11/2024 211,57 209,20 210,15 211,571.266.122.684210,15 869.361861
27/11/2024 210,98 209,10 209,46 210,151.257.618.092210,49 1.080.632860
26/11/2024 213,00 206,21 206,21 210,491.259.649.088206,21 1.726.003861
25/11/2024 206,76 200,55 200,55 206,211.234.046.708200,58 1.549.589861
22/11/2024 201,04 198,20 200,69 200,581.200.326.058200,69 660.392861
21/11/2024 201,21 199,19 200,86 200,691.201.049.446200,86 355.902861
20/11/2024 201,84 200,03 201,84 200,861.202.054.125201,84 1.454.494861
19/11/2024 204,10 201,49 204,00 201,841.207.943.354204,00 1.359.619861
18/11/2024 204,44 202,49 204,29 204,001.220.860.505204,26 904.127861
15/11/2024 206,05 204,06 206,05 204,261.222.414.883206,05 583.226860
14/11/2024 206,56 204,61 206,56 206,051.233.162.456206,56 1.262.305860
13/11/2024 207,04 205,35 206,76 206,561.236.221.847205,72 1.822.750860
12/11/2024 205,87 204,10 204,46 205,721.231.189.143204,46 848.826860
11/11/2024 205,16 202,79 203,42 204,461.223.678.421203,42 1.075.239861
08/11/2024 205,56 202,32 203,46 203,421.217.443.567203,42 1.271.873861
07/11/2024 204,65 191,71 191,71 203,421.217.589.986191,71 4.553.960861
06/11/2024 192,52 190,81 191,96 191,711.147.491.590191,77 309.867860
05/11/2024 193,88 190,01 193,88 191,771.147.831.206193,88 343.865859
04/11/2024 194,51 193,32 194,16 193,881.160.516.998194,16 261.015861
01/11/2024 196,56 193,41 196,44 194,161.162.182.558196,44 279.472861
31/10/2024 196,79 195,47 196,73 196,441.175.925.282196,73 333.868861
30/10/2024 198,76 196,61 198,76 196,731.177.649.119199,55 421.318859
29/10/2024 200,02 196,41 198,92 199,551.194.578.426198,92 1.745.790861
25/10/2024 199,94 195,45 196,85 198,921.190.802.157196,85 3.130.851860
24/10/2024 199,20 196,57 198,46 196,851.178.459.534198,46 2.913.120859
23/10/2024 198,89 196,48 198,33 198,461.188.064.639198,33 1.785.268861
22/10/2024 198,48 194,97 198,15 198,331.187.340.327198,15 2.377.167861
21/10/2024 198,15 193,49 196,33 198,151.186.227.320196,33 1.590.641861
18/10/2024 197,34 194,40 197,15 196,331.175.313.746197,15 1.215.909861
17/10/2024 197,70 194,14 197,69 197,151.180.334.191197,69 992.470860
16/10/2024 197,69 191,65 195,79 197,691.183.591.185195,79 1.114.488859
15/10/2024 199,79 191,78 199,79 195,791.172.229.560199,79 601.413861
14/10/2024 201,19 195,42 201,19 199,791.196.142.434201,19 637.520861
11/10/2024 201,66 197,35 201,23 201,191.204.545.224201,23 698.250859
10/10/2024 201,23 194,03 195,13 201,231.204.837.778198,06 1.563.549859
09/10/2024 202,24 193,76 201,16 198,061.185.869.250201,16 1.562.303859
08/10/2024 201,16 194,74 194,90 201,161.204.462.583194,90 2.366.825860
07/10/2024 195,40 190,40 192,52 194,901.166.965.931192,47 1.133.855861
04/10/2024 192,47 190,08 191,27 192,471.152.390.949191,27 1.287.202860
03/10/2024 191,27 188,97 190,07 191,271.145.598.255190,36 1.094.956859
02/10/2024 192,04 188,42 192,04 190,361.140.144.465192,04 1.014.749861
30/09/2024 192,04 188,64 191,02 192,041.150.209.811191,02 1.168.681859
27/09/2024 192,04 188,21 189,50 191,021.144.112.478189,81 1.357.479860
26/09/2024 191,05 187,50 190,53 189,811.136.826.847190,82 916.052860
25/09/2024 191,18 189,35 190,77 190,821.142.928.269190,80 825.516861
24/09/2024 190,84 188,03 189,75 190,801.142.768.392189,75 1.108.851860
23/09/2024 189,75 185,72 186,83 189,751.136.495.757186,83 1.839.007861
20/09/2024 186,83 182,43 182,71 186,831.118.980.336182,71 863.349860
19/09/2024 183,94 180,59 182,36 182,711.094.322.686182,71 663.502860
18/09/2024 184,39 182,05 184,09 182,711.094.302.213184,09 458.564858
17/09/2024 184,64 182,58 183,97 184,091.102.602.003183,97 500.444859
16/09/2024 184,29 182,66 184,10 183,971.101.877.260184,10 488.864859
13/09/2024 185,50 182,88 185,48 184,101.102.622.990185,48 500.487859
12/09/2024 185,48 182,17 184,55 185,481.111.131.930184,55 723.458859
11/09/2024 185,80 183,64 185,80 184,551.105.585.664185,80 803.775860
10/09/2024 185,95 181,63 183,00 185,801.113.056.554183,00 553.621860
09/09/2024 183,00 180,36 182,98 183,001.096.272.962182,98 869.826860
06/09/2024 182,98 180,41 181,11 182,981.096.193.569181,25 599.324859
05/09/2024 181,25 179,55 179,55 181,251.085.895.621179,55 344.241860
04/09/2024 182,38 179,14 182,38 179,551.075.708.681182,38 884.537860
03/09/2024 184,49 181,53 183,11 182,381.092.692.754183,11 804.016860
02/09/2024 184,10 180,00 180,76 183,111.097.056.311180,76 624.427860
30/08/2024 182,22 179,16 179,16 180,761.082.999.604179,16 1.347.316858
29/08/2024 180,43 179,16 179,94 179,161.073.487.493179,94 788.009858
28/08/2024 180,03 177,56 177,56 179,941.078.139.729177,56 417.235859
27/08/2024 178,52 177,19 178,47 177,561.063.921.682178,49 314.781860
26/08/2024 181,20 178,49 179,28 178,491.069.473.979179,28 404.533857
23/08/2024 179,84 178,26 179,54 179,281.074.202.021179,54 726.427858
22/08/2024 180,73 178,94 179,31 179,541.075.783.728179,31 1.179.263860
21/08/2024 181,30 174,75 175,57 179,311.074.494.304175,61 1.465.611860
20/08/2024 177,42 170,76 171,11 175,611.052.325.582170,72 917.619858
19/08/2024 172,03 168,28 168,66 170,721.023.015.525168,66 644.900860
16/08/2024 170,42 165,94 166,28 168,661.010.644.415165,89 648.963859
14/08/2024 168,36 165,18 165,59 165,89994.068.988165,59 343.566860
13/08/2024 169,00 164,00 164,00 165,59992.282.203164,00 504.708860
12/08/2024 165,40 163,34 163,34 164,00982.723.783163,34 297.233861
09/08/2024 163,95 162,50 163,95 163,34978.781.001163,95 148.503860
08/08/2024 165,52 163,26 165,52 163,95982.440.745165,52 448.708860
07/08/2024 165,59 162,75 162,75 165,52991.890.722162,75 207.563860
06/08/2024 164,19 160,72 160,72 162,75975.293.067160,68 335.622859
05/08/2024 172,51 160,22 172,51 160,68962.877.186172,51 1.213.001860
02/08/2024 175,27 171,68 172,26 172,511.033.781.797172,29 648.243861
01/08/2024 173,29 168,97 169,24 172,291.032.532.349169,24 892.723859
31/07/2024 169,51 164,69 165,40 169,241.014.235.456165,40 750.089861
30/07/2024 165,74 164,19 164,75 165,40991.216.019164,75 612.981861
29/07/2024 166,17 164,59 164,94 164,75987.321.888164,94 633.313861
26/07/2024 165,95 164,59 165,90 164,94988.456.805165,90 243.722861
25/07/2024 166,22 164,35 165,46 165,90994.217.076166,04 453.858860
24/07/2024 166,64 164,13 164,40 166,04995.082.855164,40 1.072.590860
23/07/2024 165,68 163,87 165,62 164,40985.214.439165,62 297.103860
22/07/2024 166,79 163,45 163,92 165,62992.579.175164,87 299.833859
19/07/2024 164,93 162,94 164,50 164,87988.074.253164,50 359.086859
18/07/2024 164,61 162,43 163,58 164,50985.866.368163,59 315.993860
17/07/2024 164,11 162,69 163,98 163,59980.477.389163,98 316.479859
16/07/2024 164,25 162,60 164,25 163,98982.825.533164,25 232.009860
15/07/2024 164,84 163,29 164,20 164,25984.457.856164,02 421.427858
12/07/2024 164,59 161,63 162,27 164,02983.062.033162,27 511.005859
11/07/2024 163,20 161,11 162,04 162,27972.607.373162,04 396.594860
10/07/2024 162,21 160,97 162,01 162,04971.214.394161,92 221.387860
09/07/2024 162,35 161,55 162,03 161,92970.462.371162,17 142.979860
08/07/2024 162,95 162,17 162,83 162,17972.022.061162,85 317.536858
05/07/2024 163,88 162,68 163,74 162,85976.111.252163,74 152.726860
04/07/2024 164,18 162,51 163,79 163,74981.515.424163,79 272.498860
03/07/2024 164,00 162,76 162,78 163,79981.786.113162,74 519.133858
02/07/2024 163,41 161,18 161,50 162,74975.485.729161,50 281.274859
01/07/2024 162,13 160,07 160,98 161,50968.068.594160,98 376.638860
28/06/2024 161,36 159,24 159,90 160,98964.940.044159,90 519.021859
27/06/2024 161,78 159,60 161,66 159,90958.558.740161,66 696.720860
26/06/2024 164,04 161,19 163,50 161,66969.091.743163,50 437.115859
25/06/2024 165,61 163,02 165,61 163,50980.174.139165,61 245.727860
21/06/2024 165,83 164,03 165,17 165,61975.462.217165,17 483.376860
20/06/2024 165,50 163,90 164,88 165,17972.903.166164,88 253.673860
19/06/2024 165,34 164,29 165,06 164,88971.155.528165,03 269.432860
18/06/2024 165,03 162,47 162,55 165,03972.067.546162,55 244.709860
17/06/2024 163,11 162,28 163,06 162,55957.513.366163,06 187.279860
14/06/2024 163,87 162,27 163,66 163,06960.511.478163,66 319.836858
13/06/2024 164,46 162,62 164,34 163,66964.134.345164,34 469.180860
12/06/2024 164,86 162,21 162,87 164,34968.098.110162,91 402.285858
11/06/2024 163,28 160,94 161,04 162,91959.690.306161,04 1.131.093859
10/06/2024 161,13 158,89 160,15 161,04948.732.777160,15 1.689.491860
07/06/2024 163,12 159,48 161,54 160,15943.443.376161,69 898.955859
06/06/2024 162,41 159,80 159,99 161,69952.602.280159,99 656.285859
05/06/2024 161,57 158,77 160,08 159,99942.618.287160,07 437.579860
04/06/2024 163,72 159,39 163,72 160,07943.092.319163,70 897.364860
03/06/2024 163,70 163,00 163,35 163,70964.480.285163,35 360.197860
31/05/2024 165,02 162,75 164,84 163,35962.463.323164,84 432.346860
30/05/2024 165,77 164,45 165,01 164,84971.289.881165,03 321.730860
29/05/2024 166,04 164,75 165,94 165,03972.403.687165,94 305.791858
28/05/2024 167,01 165,50 165,87 165,94977.754.586165,87 185.009860
27/05/2024 167,31 165,77 166,61 165,87977.389.153166,62 434.198859
24/05/2024 167,20 163,88 163,88 166,62981.767.386164,07 847.320858
23/05/2024 165,27 162,40 162,96 164,07966.858.386162,96 1.026.912857
22/05/2024 163,50 160,40 160,40 162,96960.282.751160,34 1.294.857860
21/05/2024 160,61 158,17 158,17 160,34944.876.508158,17 790.644859
20/05/2024 158,74 157,04 158,00 158,17932.102.049158,00 873.871859
17/05/2024 158,70 157,19 157,93 158,00931.121.975157,93 449.587858
16/05/2024 159,21 156,74 156,84 157,93930.837.390156,74 921.982860
15/05/2024 158,53 152,51 152,51 156,74923.800.835151,99 1.702.505859
14/05/2024 152,16 150,74 150,74 151,99895.854.723150,74 1.142.456858
13/05/2024 151,28 150,17 150,17 150,74888.469.195150,42 539.448860
09/05/2024 149,07 147,75 148,41 148,76876.891.990148,41 406.322860
08/05/2024 148,81 146,60 146,60 148,41874.839.296145,61 1.391.457858
02/05/2024 145,67 144,64 144,73 145,61858.323.032144,73 977.407859
30/04/2024 145,50 144,49 145,04 144,73853.171.213145,04 876.157860
29/04/2024 145,32 144,41 144,67 145,04855.003.425144,67 623.447859
26/04/2024 144,78 143,77 143,86 144,67852.841.581143,86 363.023859
25/04/2024 145,36 142,99 145,36 143,86848.070.620145,36 739.763860
24/04/2024 145,91 144,54 145,14 145,36856.909.445145,07 606.374860
23/04/2024 145,76 144,85 144,85 145,07855.201.359144,85 807.777860
19/04/2024 145,23 143,61 145,23 144,13849.611.567145,23 295.687859
18/04/2024 145,43 143,07 143,07 145,23856.106.068143,07 409.151860
17/04/2024 144,78 143,07 144,59 143,07843.389.719144,54 362.361859
16/04/2024 145,78 143,77 145,78 144,54851.922.951145,78 588.108829
15/04/2024 145,94 144,25 145,50 145,78859.231.761145,50 498.488829
12/04/2024 145,97 144,87 145,96 145,50857.569.956145,96 931.516829
11/04/2024 146,47 145,04 146,47 145,96860.334.268146,47 266.165828
10/04/2024 146,47 144,67 144,75 146,47863.308.087144,63 663.238827
09/04/2024 144,63 142,80 143,49 144,63852.460.758143,49 549.847827
08/04/2024 143,64 142,71 143,28 143,49845.745.673143,23 713.351827
05/04/2024 144,38 142,82 144,38 143,23844.234.297144,38 365.121829
04/04/2024 145,01 143,99 144,41 144,38850.970.843144,41 308.348828
03/04/2024 144,79 144,17 144,79 144,41851.147.461144,80 359.088829
02/04/2024 145,49 144,34 145,32 144,80853.463.942145,32 540.207829
28/03/2024 145,67 144,21 144,38 145,32856.508.692144,38 570.736829
27/03/2024 145,32 144,03 144,50 144,38851.020.906144,50 363.567829
26/03/2024 144,98 144,16 144,79 144,50851.678.859144,80 140.864829
22/03/2024 145,25 144,34 145,06 144,80853.438.143145,06 5.609.331829
21/03/2024 145,46 144,44 145,46 145,06855.024.416145,46 2.681.585829
20/03/2024 146,45 144,61 144,61 145,46857.362.110144,61 823.299829
19/03/2024 145,01 143,76 144,88 144,61852.333.533144,88 229.199829
15/03/2024 145,30 144,42 144,90 144,88853.920.310144,90 154.017829
14/03/2024 145,46 144,20 145,16 144,90856.342.232145,16 229.118829
13/03/2024 145,62 144,61 144,87 145,16857.864.288145,26 131.364827
12/03/2024 146,16 145,01 146,12 145,26858.478.733146,12 762.025829
11/03/2024 147,67 145,51 147,43 146,12863.523.895147,35 637.228858
08/03/2024 147,45 145,96 147,23 147,35870.790.963147,23 286.710861
06/03/2024 147,54 146,01 146,01 147,37870.932.640146,01 577.737828
05/03/2024 146,39 145,92 146,11 146,01862.918.139146,11 277.472828
04/03/2024 146,58 145,39 145,69 146,11863.475.167145,69 492.227829
01/03/2024 145,73 143,25 143,25 145,69860.999.132143,25 453.029828
29/02/2024 143,75 142,47 142,99 143,25846.594.603142,96 1.032.704827
28/02/2024 143,90 142,58 143,63 142,96844.878.286143,63 742.670829
27/02/2024 144,06 141,26 141,54 143,63848.850.767141,54 915.784827
26/02/2024 141,61 141,02 141,61 141,54836.458.888141,61 492.574829
23/02/2024 142,35 141,27 142,35 141,61836.899.669142,35 318.299829
22/02/2024 142,63 141,67 142,21 142,35841.238.935142,21 5.840.577827
21/02/2024 142,41 141,72 142,16 142,21840.432.708142,16 580.765828
20/02/2024 142,80 141,91 142,11 142,16840.128.218142,11 3.933.773829
19/02/2024 143,39 141,20 141,20 142,11839.818.522141,25 561.425828
16/02/2024 142,57 141,09 142,48 141,25834.749.901142,47 522.416827
14/02/2024 141,32 139,92 140,63 140,98833.165.800140,60 496.082829
13/02/2024 140,71 140,23 140,71 140,60830.890.292140,70 694.629828
12/02/2024 140,71 140,09 140,60 140,70831.509.740140,58 1.176.903828
09/02/2024 140,72 139,72 139,76 140,58830.791.478139,76 384.955826
07/02/2024 140,26 139,08 139,14 139,56824.755.631139,14 467.893829
06/02/2024 140,15 139,14 139,50 139,14822.274.897139,50 213.635829
05/02/2024 139,91 138,42 138,42 139,50824.445.218138,22 671.910828
02/02/2024 138,53 137,15 137,40 138,22816.872.677137,40 293.130829
01/02/2024 137,48 136,57 136,77 137,40812.027.998136,77 412.314829
31/01/2024 137,61 136,22 136,22 136,77808.311.161136,22 229.988827
30/01/2024 137,06 135,58 137,06 136,22805.050.546136,77 154.347827
29/01/2024 137,27 136,33 136,86 136,77808.262.499136,86 149.051829
26/01/2024 137,49 136,74 137,04 136,86808.821.514137,04 246.427827
25/01/2024 137,32 136,35 136,50 137,04809.855.936136,50 236.070829
24/01/2024 137,11 135,34 135,72 136,50806.687.409135,72 227.836828
23/01/2024 135,87 135,10 135,17 135,72802.104.718135,17 90.484828
22/01/2024 136,01 135,07 136,01 135,17798.799.204136,01 161.746828
19/01/2024 136,01 135,11 135,75 136,01803.788.805135,75 54.056828
18/01/2024 135,86 135,03 135,28 135,75802.284.541135,28 836.836828
16/01/2024 136,45 135,30 136,45 135,55801.070.072136,45 84.059829
15/01/2024 136,72 135,94 136,12 136,45806.374.556136,12 341.418829
12/01/2024 136,22 135,43 136,05 136,12804.455.481136,15 151.552828
11/01/2024 137,14 135,79 137,14 136,15804.633.300137,04 200.439828
10/01/2024 137,06 135,91 136,37 137,04809.895.763136,37 365.096827
09/01/2024 136,80 135,89 135,90 136,37805.941.877135,90 191.588829
08/01/2024 136,81 135,24 136,41 135,90803.138.295136,41 286.683827
05/01/2024 136,56 135,86 136,56 136,41806.152.409136,56 293.186827
04/01/2024 136,77 135,75 135,93 136,56807.025.464135,93 227.015829
03/01/2024 136,54 135,20 136,05 135,93803.344.330136,05 365.768828
02/01/2024 136,37 135,34 136,01 136,05804.023.467136,01 44.296829