Χρηματιστήριο \

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP
HELMSI
HELMSI

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

2394.3500
-7.9000 -0.3289%
20/05/2025 , 17:25 Πρ. Κλείσιμο 2402.2500
Χαμηλό Υψηλό
2.387,20 2.400,56
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.917,09 2.402,25
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
20/05/2025 2.400,56 2.387,20 2.399,34 2.394,3523.350.720.6112.402,25 50.155.417856
19/05/2025 2.403,44 2.385,04 2.401,05 2.402,2523.427.748.9972.401,76 49.527.575855
16/05/2025 2.402,91 2.385,43 2.387,44 2.401,7623.422.912.3862.383,79 55.972.380856
15/05/2025 2.388,26 2.375,46 2.388,26 2.383,7923.219.553.7752.389,71 31.993.488855
14/05/2025 2.389,71 2.373,28 2.378,43 2.389,7123.277.244.4042.375,21 48.261.028854
13/05/2025 2.376,00 2.349,63 2.359,15 2.375,2123.136.034.4142.360,00 49.173.856854
12/05/2025 2.364,04 2.345,81 2.345,81 2.360,0022.987.836.9752.330,33 58.860.556855
09/05/2025 2.335,10 2.313,12 2.313,62 2.330,3322.698.802.0832.308,56 40.509.402854
08/05/2025 2.326,63 2.303,18 2.325,15 2.308,5622.486.765.7102.315,47 46.449.258856
07/05/2025 2.315,70 2.299,22 2.301,79 2.315,4722.554.051.1892.298,06 37.034.789855
06/05/2025 2.314,30 2.288,76 2.314,30 2.298,0622.384.472.6102.315,35 31.335.793854
05/05/2025 2.315,35 2.293,29 2.293,29 2.315,3522.552.885.6002.292,96 30.810.561855
02/05/2025 2.298,57 2.280,13 2.287,43 2.292,9622.334.833.1712.275,00 49.642.354854
30/04/2025 2.306,69 2.266,84 2.301,54 2.275,0022.159.895.7052.297,14 56.693.054854
29/04/2025 2.297,14 2.284,73 2.288,27 2.297,1422.375.521.6742.289,23 44.992.200854
28/04/2025 2.304,60 2.287,46 2.300,50 2.289,2322.298.486.2002.293,77 34.611.010854
25/04/2025 2.302,86 2.287,85 2.290,48 2.293,7722.342.731.5032.286,06 44.064.750855
24/04/2025 2.297,41 2.278,16 2.289,82 2.286,0622.267.656.0182.292,45 49.326.944854
23/04/2025 2.292,45 2.269,20 2.270,25 2.292,4522.329.848.5452.254,50 65.098.536855
22/04/2025 2.254,78 2.228,49 2.230,95 2.254,5021.960.223.8622.232,57 38.203.859855
17/04/2025 2.250,49 2.225,52 2.249,98 2.232,5721.746.606.3802.245,44 29.693.654855
16/04/2025 2.248,86 2.222,62 2.239,17 2.245,4421.871.927.7562.243,62 35.455.969855
15/04/2025 2.246,09 2.227,31 2.227,31 2.243,6221.854.266.1722.219,42 43.657.623854
14/04/2025 2.219,69 2.190,61 2.190,61 2.219,4221.618.521.3302.172,34 48.817.334854
11/04/2025 2.177,27 2.130,70 2.166,58 2.172,3421.159.920.8812.166,92 38.914.157855
10/04/2025 2.219,47 2.085,86 2.085,86 2.166,9221.107.079.9322.085,86 81.823.896862
09/04/2025 2.146,60 2.050,38 2.146,60 2.085,8620.317.563.1912.146,60 77.835.844860
08/04/2025 2.157,42 2.057,24 2.057,24 2.146,6020.909.203.8992.030,99 83.020.444855
07/04/2025 2.185,92 2.005,36 2.185,92 2.030,9919.783.072.2702.186,23 124.565.026855
04/04/2025 2.271,14 2.154,75 2.268,96 2.186,2321.294.899.4082.281,73 117.074.872855
03/04/2025 2.325,07 2.277,43 2.292,64 2.281,7322.225.054.3122.327,67 65.664.581855
02/04/2025 2.330,65 2.313,95 2.327,32 2.327,6722.672.533.2292.327,80 37.301.386855
01/04/2025 2.340,19 2.310,47 2.310,47 2.327,8022.673.804.2012.305,08 39.225.989855
31/03/2025 2.349,08 2.297,57 2.349,08 2.305,0822.452.573.0762.368,62 76.377.162854
28/03/2025 2.379,49 2.359,58 2.362,87 2.368,6223.071.453.4842.360,30 65.206.957854
28/03/2025 2.379,49 2.359,58 2.362,87 2.368,6223.071.453.4842.360,30 65.206.957854
27/03/2025 2.365,44 2.347,21 2.357,74 2.360,3022.990.431.2802.357,98 73.252.541855
26/03/2025 2.357,98 2.337,22 2.337,22 2.357,9822.967.811.0682.330,43 85.399.198856
24/03/2025 2.330,43 2.292,89 2.292,89 2.330,4322.699.415.3172.286,35 53.730.808855
21/03/2025 2.309,17 2.284,14 2.309,17 2.286,3522.566.713.7182.307,20 97.888.871854
21/03/2025 2.309,17 2.284,14 2.309,17 2.286,3522.566.713.7182.307,20 97.888.871854
20/03/2025 2.319,21 2.298,24 2.313,51 2.307,2022.772.579.8752.311,70 48.304.656854
19/03/2025 2.311,70 2.298,01 2.300,54 2.311,7022.816.918.5942.299,46 63.887.751854
17/03/2025 2.297,72 2.275,27 2.286,80 2.288,8822.631.172.2352.284,00 32.453.205761
14/03/2025 2.284,54 2.253,81 2.253,81 2.284,0022.543.531.2092.253,63 46.030.902854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
13/03/2025 2.260,07 2.245,53 2.255,94 2.253,6322.243.792.1462.255,03 43.034.210854
12/03/2025 2.256,18 2.213,31 2.213,31 2.255,0322.257.597.8712.211,36 63.560.922856
11/03/2025 2.233,82 2.210,39 2.219,48 2.211,3621.826.581.8162.225,00 39.226.641856
10/03/2025 2.232,14 2.217,22 2.231,16 2.225,0021.961.213.7282.229,39 36.703.294855
07/03/2025 2.231,59 2.215,36 2.225,34 2.229,3922.004.538.1512.226,77 36.833.521856
06/03/2025 2.253,77 2.224,19 2.240,51 2.226,7721.983.457.7572.236,30 44.500.471856
05/03/2025 2.236,30 2.204,78 2.204,78 2.236,3022.077.566.0002.199,15 53.475.922856
05/03/2025 2.236,30 2.204,78 2.204,78 2.236,3022.077.566.0002.199,15 53.475.922856
04/03/2025 2.233,90 2.192,93 2.215,22 2.199,1521.710.785.7242.219,94 47.656.807855
28/02/2025 2.232,45 2.205,96 2.218,32 2.219,9421.916.092.2932.225,81 90.773.722855
26/02/2025 2.248,65 2.233,84 2.241,06 2.235,7423.056.068.5222.237,35 40.902.358855
25/02/2025 2.250,68 2.237,35 2.246,86 2.237,3523.072.611.6822.256,73 43.488.905857
24/02/2025 2.279,70 2.250,74 2.279,03 2.256,7323.272.509.3392.276,32 67.764.570855
21/02/2025 2.286,11 2.275,09 2.277,04 2.276,3223.474.483.5342.277,46 47.476.090854
20/02/2025 2.279,62 2.261,22 2.261,27 2.277,4623.486.213.0492.267,86 36.184.585855
19/02/2025 2.295,64 2.266,49 2.285,58 2.267,8623.387.271.4762.283,56 52.326.347855
18/02/2025 2.285,43 2.265,15 2.285,42 2.283,5623.549.205.4762.283,99 43.725.020856
17/02/2025 2.285,25 2.270,70 2.274,77 2.283,9923.553.617.9802.272,44 36.192.824856
14/02/2025 2.272,63 2.258,65 2.264,56 2.272,4423.434.458.1272.259,02 42.891.024855
13/02/2025 2.261,54 2.233,34 2.235,08 2.259,0223.292.474.5692.231,10 66.062.835855
12/02/2025 2.231,10 2.218,32 2.218,82 2.231,1023.004.559.1452.216,09 53.738.259856
11/02/2025 2.220,41 2.210,48 2.212,07 2.216,0922.849.833.6062.213,05 44.570.433856
07/02/2025 2.208,25 2.195,73 2.195,99 2.207,1322.757.418.5852.195,14 47.132.443856
06/02/2025 2.195,14 2.170,73 2.171,29 2.195,1422.633.809.2392.167,79 45.280.016855
05/02/2025 2.172,51 2.156,21 2.163,61 2.167,7922.351.801.9922.162,70 33.026.650855
04/02/2025 2.166,35 2.151,35 2.152,49 2.162,7022.299.364.6882.147,98 40.821.149855
03/02/2025 2.190,08 2.145,74 2.190,08 2.147,9822.147.534.3432.218,04 64.836.453855
31/01/2025 2.226,91 2.217,59 2.217,59 2.218,0422.869.977.0502.216,33 53.417.724856
30/01/2025 2.216,45 2.195,60 2.213,01 2.216,3322.852.282.1802.208,75 39.919.182856
29/01/2025 2.221,05 2.207,80 2.208,25 2.208,7522.774.169.7922.208,22 46.499.052856
28/01/2025 2.214,30 2.200,34 2.200,34 2.208,2222.768.715.3982.201,69 46.780.808856
27/01/2025 2.208,53 2.190,33 2.208,53 2.201,6922.701.347.9622.215,82 38.390.944855
24/01/2025 2.222,06 2.200,34 2.200,34 2.215,8222.847.045.4062.196,34 45.041.170856
23/01/2025 2.202,85 2.192,86 2.198,23 2.196,3422.646.144.9042.196,14 38.517.644857
22/01/2025 2.203,75 2.188,60 2.188,60 2.196,1422.644.139.5322.187,04 49.913.603855
21/01/2025 2.187,04 2.167,45 2.168,99 2.187,0422.550.287.0012.168,24 46.423.142857
20/01/2025 2.169,43 2.161,28 2.167,21 2.168,2422.356.462.3912.165,47 61.342.025855
17/01/2025 2.166,81 2.157,50 2.161,20 2.165,4722.327.930.0402.160,02 58.343.230856
16/01/2025 2.177,78 2.157,08 2.175,47 2.160,0222.271.740.1602.170,41 37.270.441856
15/01/2025 2.170,41 2.155,04 2.159,04 2.170,4122.378.836.6962.155,40 40.688.392857
14/01/2025 2.167,12 2.151,83 2.160,08 2.155,4022.224.071.4492.155,77 47.373.345856
13/01/2025 2.163,66 2.146,53 2.163,66 2.155,7722.227.916.8312.166,56 42.448.071855
10/01/2025 2.183,38 2.166,56 2.181,84 2.166,5622.339.149.3992.181,38 39.644.655856
09/01/2025 2.182,96 2.170,52 2.178,67 2.181,3822.491.900.0222.177,49 51.454.799855
08/01/2025 2.179,62 2.162,10 2.175,01 2.177,4922.451.874.6772.176,84 47.010.228855
07/01/2025 2.177,82 2.156,95 2.159,64 2.176,8422.445.166.2952.158,56 48.053.023856
03/01/2025 2.163,82 2.145,40 2.156,20 2.158,5622.056.948.5232.152,96 32.775.015855
02/01/2025 2.152,96 2.118,88 2.121,76 2.152,9621.999.764.9892.116,80 38.105.671856
30/12/2024 2.104,68 2.097,64 2.102,36 2.097,6421.434.538.9272.099,64 37.749.663856
27/12/2024 2.099,64 2.083,77 2.085,46 2.099,6421.454.910.1552.080,81 37.608.560855
23/12/2024 2.085,75 2.070,93 2.070,93 2.080,8121.262.562.9182.073,06 37.615.735855
20/12/2024 2.079,88 2.065,74 2.079,18 2.073,0619.354.475.1752.081,54 351.049.476856
19/12/2024 2.081,54 2.063,83 2.070,45 2.081,5419.433.664.2392.087,45 32.922.071855
18/12/2024 2.090,54 2.081,54 2.084,51 2.087,4519.488.807.1302.086,95 29.648.736856
17/12/2024 2.095,80 2.080,29 2.095,80 2.086,9519.484.104.2672.093,90 37.233.669856
16/12/2024 2.093,90 2.084,84 2.090,06 2.093,9019.549.047.8602.090,24 30.574.573855
13/12/2024 2.090,24 2.074,80 2.074,80 2.090,2419.514.814.0232.073,35 31.498.768856
12/12/2024 2.075,57 2.066,41 2.066,72 2.073,3519.411.634.8012.064,27 37.475.749856
11/12/2024 2.073,61 2.064,27 2.068,89 2.064,2719.326.616.8492.068,02 30.475.634855
10/12/2024 2.082,80 2.068,02 2.074,52 2.068,0219.361.762.4292.075,51 41.534.101856
09/12/2024 2.077,41 2.057,77 2.057,77 2.075,5119.431.875.0972.063,15 30.885.318856
06/12/2024 2.076,12 2.061,49 2.065,34 2.063,1519.316.154.4002.065,69 27.707.363856
05/12/2024 2.070,49 2.048,83 2.048,83 2.065,6919.339.947.2972.049,08 37.655.705856
04/12/2024 2.051,52 2.040,60 2.043,99 2.049,0819.184.394.2262.039,65 43.193.740857
03/12/2024 2.056,57 2.036,93 2.048,17 2.039,6519.096.182.2722.045,56 37.434.213856
02/12/2024 2.048,46 2.016,20 2.016,20 2.045,5619.151.428.4292.012,48 32.448.260856
29/11/2024 2.021,80 2.010,54 2.014,10 2.012,4818.841.799.1332.017,60 26.356.727856
28/11/2024 2.022,92 2.011,60 2.016,15 2.017,6018.889.701.4252.014,72 22.251.159855
27/11/2024 2.019,15 2.000,86 2.016,60 2.014,7218.862.722.0102.011,99 24.416.777857
26/11/2024 2.017,76 2.003,61 2.008,22 2.011,9918.837.175.0042.007,54 23.636.662855
25/11/2024 2.010,98 1.990,70 1.990,70 2.007,5418.795.465.2341.988,03 61.863.686856
22/11/2024 1.993,46 1.977,48 1.983,43 1.988,0318.612.844.9881.982,92 28.909.817856
21/11/2024 1.982,92 1.958,38 1.959,89 1.982,9218.565.027.9591.958,08 30.710.754856
20/11/2024 1.964,27 1.943,12 1.943,12 1.958,0818.332.485.2721.932,21 33.343.787855
19/11/2024 1.988,14 1.925,85 1.979,32 1.932,2118.090.245.0001.980,50 48.070.261856
18/11/2024 2.000,48 1.975,39 1.998,06 1.980,5018.542.357.5912.006,13 33.673.078855
15/11/2024 2.025,15 2.004,17 2.025,15 2.006,1318.782.336.3742.031,12 29.351.846856
14/11/2024 2.031,38 2.017,76 2.023,58 2.031,1219.016.267.7622.022,31 32.823.435857
13/11/2024 2.031,34 2.014,13 2.027,87 2.022,3118.933.821.6232.026,76 26.757.548857
12/11/2024 2.034,54 2.022,15 2.029,30 2.026,7618.975.421.4172.032,41 25.639.808855
11/11/2024 2.032,83 2.017,19 2.017,19 2.032,4119.028.335.0082.015,27 29.265.534855
08/11/2024 2.018,64 2.000,68 2.001,56 2.015,2718.867.861.0652.003,88 20.894.537856
07/11/2024 2.015,42 1.999,16 2.012,27 2.003,8818.759.634.7452.011,19 25.108.980856
06/11/2024 2.035,77 2.008,75 2.017,35 2.011,1918.828.100.4072.006,39 41.754.001855
05/11/2024 2.013,47 2.004,02 2.004,02 2.006,3918.783.153.2872.003,16 25.247.785856
04/11/2024 2.008,77 1.994,08 2.003,84 2.003,1618.752.924.5692.006,13 23.575.843856
01/11/2024 2.018,72 2.005,41 2.007,33 2.006,1318.780.762.5562.011,17 24.038.106855
31/10/2024 2.011,80 1.991,07 1.996,50 2.011,1718.827.865.2291.997,39 41.720.969856
30/10/2024 2.026,75 1.989,77 2.025,81 1.997,3918.698.884.8472.026,15 38.921.238857
29/10/2024 2.036,53 2.022,70 2.022,70 2.026,1518.968.133.8462.015,27 38.412.633855
25/10/2024 2.032,80 2.009,42 2.028,13 2.015,2718.866.323.1872.029,69 33.921.291855
24/10/2024 2.036,00 2.016,91 2.024,85 2.029,6919.001.262.1602.025,17 25.020.301855
23/10/2024 2.044,76 2.021,44 2.037,22 2.025,1718.958.998.2952.032,76 30.547.953856
22/10/2024 2.070,68 2.032,49 2.064,10 2.032,7619.030.024.5082.064,91 33.999.075857
21/10/2024 2.073,43 2.056,98 2.068,51 2.064,9119.330.976.0352.069,80 21.811.507855
18/10/2024 2.069,99 2.060,43 2.060,43 2.069,8019.376.813.0412.060,71 35.571.461856
17/10/2024 2.060,71 2.048,77 2.048,77 2.060,7119.291.655.7712.050,83 29.781.500857
16/10/2024 2.050,83 2.036,70 2.043,82 2.050,8319.199.230.9282.043,44 29.902.412855
15/10/2024 2.044,37 2.025,44 2.025,44 2.043,4419.045.946.9992.026,53 34.356.205856
14/10/2024 2.041,84 2.021,90 2.030,46 2.026,5318.888.362.6482.028,47 25.499.861855
11/10/2024 2.028,56 2.018,39 2.020,88 2.028,4718.906.412.7632.019,63 29.685.566856
10/10/2024 2.040,80 2.019,41 2.035,56 2.019,6318.824.074.3732.038,29 29.556.202856
09/10/2024 2.053,69 2.036,19 2.044,02 2.038,2918.997.988.4682.041,57 43.107.662857
08/10/2024 2.046,16 2.032,27 2.046,16 2.041,5719.027.098.5792.044,41 28.769.183856
07/10/2024 2.068,36 2.044,41 2.064,01 2.044,4119.053.559.8592.066,35 27.161.165856
04/10/2024 2.066,76 2.047,96 2.047,96 2.066,3519.257.999.7732.044,56 28.235.690856
03/10/2024 2.060,81 2.042,69 2.057,94 2.044,5619.054.906.4742.057,41 37.651.075856
02/10/2024 2.079,69 2.049,64 2.079,14 2.057,4119.174.650.0842.092,68 36.063.125856
01/10/2024 2.105,25 2.092,68 2.094,23 2.092,6819.503.335.7392.092,20 28.776.921856
30/09/2024 2.112,74 2.092,16 2.112,44 2.092,2019.498.927.6552.109,95 34.162.565856
27/09/2024 2.120,48 2.106,70 2.116,14 2.109,9519.664.319.4882.115,25 33.516.089857
26/09/2024 2.123,25 2.101,28 2.101,28 2.115,2519.713.749.8502.099,67 55.977.657855
25/09/2024 2.099,76 2.086,67 2.090,94 2.099,6719.568.550.0702.090,30 39.005.529856
24/09/2024 2.090,74 2.079,82 2.080,28 2.090,3019.481.241.7282.077,33 42.366.915855
23/09/2024 2.079,63 2.054,25 2.060,09 2.077,3319.360.320.9192.060,57 34.024.984856
20/09/2024 2.061,67 2.050,36 2.058,01 2.060,5719.204.077.7582.056,70 68.066.268856
19/09/2024 2.056,70 2.035,24 2.039,04 2.056,7019.168.057.8852.036,46 37.057.468855
18/09/2024 2.054,63 2.033,10 2.050,27 2.036,4618.979.384.5052.049,95 33.292.827855
17/09/2024 2.049,95 2.040,99 2.043,10 2.049,9519.105.134.4832.039,69 30.547.516855
16/09/2024 2.044,77 2.029,89 2.038,03 2.039,6919.009.530.0752.038,92 25.452.602854
13/09/2024 2.039,32 2.015,17 2.018,67 2.038,9219.002.321.4432.014,02 21.083.025854
12/09/2024 2.039,30 2.013,77 2.028,99 2.014,0218.770.305.9002.021,95 30.868.524855
11/09/2024 2.043,48 2.020,08 2.038,22 2.021,9518.844.175.8552.039,14 30.278.846854
10/09/2024 2.058,98 2.038,89 2.056,73 2.039,1419.004.392.1782.053,70 23.849.774855
09/09/2024 2.064,89 2.051,71 2.063,85 2.053,7019.140.104.8992.065,69 20.363.512856
06/09/2024 2.067,77 2.057,80 2.066,43 2.065,6919.251.859.9812.070,39 24.341.926855
05/09/2024 2.070,61 2.053,02 2.054,84 2.070,3919.295.599.3602.052,44 38.438.841855
04/09/2024 2.058,74 2.037,64 2.058,74 2.052,4419.128.336.5452.071,17 26.519.172856
03/09/2024 2.072,43 2.060,82 2.060,82 2.071,1719.302.866.9352.058,79 30.848.577854
02/09/2024 2.059,11 2.042,76 2.047,95 2.058,7919.187.558.0662.047,93 31.345.023855
30/08/2024 2.047,93 2.032,74 2.036,94 2.047,9319.086.281.3292.033,64 229.868.740855
29/08/2024 2.041,01 2.027,31 2.036,81 2.033,6418.953.129.5462.034,92 34.794.894854
28/08/2024 2.049,92 2.033,90 2.041,17 2.034,9218.965.062.4222.040,09 34.470.512854
27/08/2024 2.069,63 2.039,88 2.061,79 2.040,0919.023.909.1992.060,40 32.206.205856
26/08/2024 2.060,40 2.049,94 2.049,94 2.060,4019.213.279.9382.049,39 26.347.722855
23/08/2024 2.060,81 2.048,72 2.055,94 2.049,3919.110.608.8682.053,36 31.386.883856
22/08/2024 2.054,69 2.044,66 2.046,87 2.053,3619.147.668.4402.045,24 28.020.501854
21/08/2024 2.048,68 2.039,09 2.040,32 2.045,2419.071.978.3482.036,52 28.425.403854
20/08/2024 2.042,16 2.028,29 2.033,01 2.036,5218.990.655.9602.032,76 27.926.871856
19/08/2024 2.037,65 2.028,19 2.034,02 2.032,7618.955.621.0172.031,80 20.680.196855
16/08/2024 2.048,59 2.027,20 2.032,06 2.031,8018.946.585.6862.026,90 34.101.589855
14/08/2024 2.027,89 2.008,78 2.010,94 2.026,9018.900.953.0752.004,47 35.431.086855
13/08/2024 2.005,07 1.995,03 2.002,02 2.004,4718.691.777.4292.002,99 36.490.741856
12/08/2024 2.003,97 1.990,43 1.990,80 2.002,9918.677.980.1561.991,00 23.632.057856
09/08/2024 2.005,62 1.985,97 1.997,93 1.991,0018.566.123.5271.988,66 39.315.101856
08/08/2024 1.995,88 1.979,16 1.995,88 1.988,6618.544.300.4952.003,97 37.024.189854
07/08/2024 2.005,07 1.967,20 1.967,20 2.003,9719.759.945.1741.957,54 38.346.368854
06/08/2024 1.967,10 1.935,26 1.935,26 1.957,5419.324.584.2851.917,09 51.801.624856
05/08/2024 2.036,04 1.881,89 2.036,04 1.917,0918.925.220.6202.039,28 102.014.327855
02/08/2024 2.076,83 2.039,28 2.076,83 2.039,2820.131.490.2972.092,84 38.985.408855
01/08/2024 2.098,91 2.082,63 2.095,10 2.092,8420.660.200.9032.098,72 20.214.426856
31/07/2024 2.098,72 2.082,61 2.082,61 2.098,7220.718.295.4542.083,06 44.766.088857
30/07/2024 2.100,94 2.083,06 2.100,05 2.083,0620.563.651.8702.099,85 26.578.566856
29/07/2024 2.100,80 2.094,10 2.096,96 2.099,8520.729.397.1812.097,63 28.645.701856
26/07/2024 2.099,75 2.084,59 2.084,59 2.097,6320.707.534.2282.084,97 33.363.254856
25/07/2024 2.087,44 2.075,91 2.086,40 2.084,9720.582.557.3552.089,91 26.252.757856
24/07/2024 2.103,72 2.089,91 2.103,33 2.089,9120.640.877.5302.104,87 28.864.710855
23/07/2024 2.112,93 2.103,12 2.105,13 2.104,8720.788.640.9952.106,09 27.048.307856
22/07/2024 2.110,28 2.089,94 2.089,94 2.106,0920.800.733.7042.091,88 30.694.993856
19/07/2024 2.094,91 2.078,62 2.087,52 2.091,8820.822.356.2582.087,81 28.767.896856
18/07/2024 2.091,45 2.085,48 2.088,10 2.087,8120.781.815.7222.084,30 26.355.479856
17/07/2024 2.100,16 2.080,56 2.094,17 2.084,3020.746.897.5292.095,08 36.644.424857
16/07/2024 2.110,54 2.094,01 2.108,44 2.095,0820.854.162.0672.116,13 32.251.434855
15/07/2024 2.123,85 2.112,73 2.114,64 2.116,1321.063.718.8012.112,81 26.889.302855
12/07/2024 2.119,66 2.105,48 2.113,25 2.112,8121.030.690.1192.112,84 37.736.928857
11/07/2024 2.118,34 2.104,97 2.105,64 2.112,8421.030.974.2002.105,38 40.068.921856
10/07/2024 2.114,28 2.102,50 2.113,75 2.105,3820.956.768.9372.113,84 40.860.566855
09/07/2024 2.115,79 2.099,09 2.103,58 2.113,8421.040.909.3482.103,55 46.059.881855
08/07/2024 2.103,55 2.090,16 2.091,98 2.103,5520.938.521.1152.094,38 31.898.648857
05/07/2024 2.098,15 2.087,19 2.087,19 2.094,3820.847.258.3112.088,46 26.228.006856
04/07/2024 2.088,46 2.067,21 2.068,50 2.088,4620.788.306.7952.067,26 26.161.327857
03/07/2024 2.067,26 2.050,44 2.050,44 2.067,2620.577.293.7272.045,21 31.342.312856
02/07/2024 2.055,43 2.041,86 2.051,05 2.045,2120.357.776.1272.054,34 29.523.373855
01/07/2024 2.058,79 2.045,26 2.045,45 2.054,3420.448.675.8012.040,91 33.364.056855
28/06/2024 2.041,25 2.023,74 2.023,74 2.040,9120.315.041.9582.024,90 39.322.581856
27/06/2024 2.036,10 2.024,69 2.034,31 2.024,9020.155.647.6752.032,96 34.248.726857
26/06/2024 2.045,07 2.023,55 2.042,66 2.032,9620.235.892.8712.048,65 46.815.677856
25/06/2024 2.056,35 2.043,24 2.056,35 2.048,6520.391.997.2002.059,17 52.070.534856
21/06/2024 2.059,17 2.037,31 2.048,79 2.059,1719.791.797.2952.048,85 82.552.924856
20/06/2024 2.059,90 2.036,20 2.053,26 2.048,8519.692.552.0702.049,77 91.120.875856
19/06/2024 2.057,22 2.044,62 2.051,96 2.049,7719.701.380.1132.047,22 33.734.544854
18/06/2024 2.047,22 2.025,28 2.025,28 2.047,2219.676.863.4932.018,25 26.933.230854
17/06/2024 2.032,25 1.997,94 2.018,86 2.018,2519.398.429.0482.012,91 33.130.572856
14/06/2024 2.058,80 2.012,87 2.054,35 2.012,9119.347.135.0952.055,85 50.885.399856
13/06/2024 2.080,46 2.055,08 2.076,04 2.055,8519.759.836.9482.071,80 31.764.994856
12/06/2024 2.079,68 2.067,93 2.068,22 2.071,8019.913.165.2542.067,64 35.684.626855
11/06/2024 2.095,11 2.067,64 2.084,80 2.067,6419.873.174.9982.081,33 29.305.940856
10/06/2024 2.086,75 2.068,20 2.078,48 2.081,3320.004.783.4132.087,73 28.090.175856
07/06/2024 2.095,51 2.086,11 2.093,89 2.087,7320.066.246.2132.090,58 29.700.955857
06/06/2024 2.103,16 2.089,28 2.091,86 2.090,5820.093.678.5142.088,78 35.478.814856
05/06/2024 2.090,34 2.067,35 2.073,83 2.088,7820.076.384.7612.070,80 36.649.630856
04/06/2024 2.097,36 2.067,23 2.094,22 2.070,8019.903.509.1682.094,76 33.062.589856
03/06/2024 2.108,84 2.083,64 2.083,64 2.094,7620.133.839.6532.083,17 27.240.669856
31/05/2024 2.092,94 2.076,37 2.076,37 2.083,1720.022.411.8112.078,70 120.944.530855
30/05/2024 2.084,62 2.064,85 2.071,02 2.078,7019.979.507.1942.068,56 34.333.737856
29/05/2024 2.096,49 2.066,06 2.093,32 2.068,5619.882.001.8382.094,71 38.425.272856
28/05/2024 2.120,40 2.092,71 2.115,23 2.094,7120.133.389.5452.112,61 36.095.485855
27/05/2024 2.140,72 2.111,41 2.124,56 2.112,6120.305.425.4092.124,31 44.202.637856
24/05/2024 2.124,45 2.112,37 2.119,93 2.124,3120.417.863.6342.132,53 36.788.925856
23/05/2024 2.132,55 2.118,01 2.124,53 2.132,5320.496.816.8312.123,50 45.855.569855
22/05/2024 2.154,13 2.119,54 2.152,70 2.123,5020.410.048.9222.151,54 97.424.045856
21/05/2024 2.153,53 2.135,02 2.152,23 2.151,5420.679.548.2662.150,72 35.995.441855
20/05/2024 2.152,89 2.138,87 2.143,19 2.150,7220.671.730.6602.140,08 33.258.649856
17/05/2024 2.156,45 2.138,01 2.149,05 2.140,0820.569.423.0532.147,84 38.288.627856
16/05/2024 2.157,15 2.143,44 2.155,97 2.147,8420.644.006.5292.153,94 27.103.211855
15/05/2024 2.153,94 2.129,09 2.129,09 2.153,9420.702.586.8572.130,63 40.767.894856
14/05/2024 2.144,87 2.124,21 2.144,87 2.130,6320.478.592.6982.145,39 36.341.211855
13/05/2024 2.155,20 2.136,81 2.151,26 2.145,3920.620.455.6712.149,22 41.619.194855
09/05/2024 2.140,87 2.123,57 2.133,54 2.140,3620.572.157.0452.129,54 66.277.826856
08/05/2024 2.134,18 2.122,04 2.122,04 2.129,5420.468.067.7202.110,77 63.756.618855
02/05/2024 2.119,18 2.109,78 2.113,77 2.110,7720.287.716.6612.114,15 33.980.735856
30/04/2024 2.117,48 2.104,59 2.112,40 2.114,1520.320.207.2952.110,79 48.332.859856
29/04/2024 2.111,20 2.093,24 2.101,96 2.110,7920.287.872.4212.096,01 40.959.133856
26/04/2024 2.096,01 2.060,74 2.060,74 2.096,0120.145.873.8022.056,91 55.201.035855
25/04/2024 2.078,25 2.056,28 2.072,91 2.056,9119.769.998.7042.079,80 29.119.921857
24/04/2024 2.098,75 2.073,76 2.084,79 2.079,8019.990.016.8522.082,99 44.885.182857
23/04/2024 2.082,99 2.063,31 2.064,51 2.082,9920.020.655.8912.060,83 49.941.422856
22/04/2024 2.060,83 2.034,53 2.034,53 2.060,8319.807.662.2102.032,77 41.431.210856
19/04/2024 2.032,77 1.989,89 1.992,52 2.032,7719.537.961.3732.002,96 66.446.348856
18/04/2024 2.002,96 1.979,89 1.979,89 2.002,9619.251.478.4701.976,17 47.739.414855
17/04/2024 1.983,31 1.956,77 1.956,77 1.976,1718.993.966.3261.955,68 38.933.716856
16/04/2024 1.991,17 1.953,51 1.989,28 1.955,6818.797.013.9692.005,65 55.406.716855
15/04/2024 2.011,93 1.979,10 1.997,68 2.005,6519.277.387.5492.021,23 56.259.933855
12/04/2024 2.064,17 2.015,86 2.057,06 2.021,2319.427.095.6992.053,00 43.599.834856
11/04/2024 2.069,29 2.044,92 2.066,36 2.053,0019.732.448.5612.063,91 41.327.371856
10/04/2024 2.075,97 2.054,83 2.070,44 2.063,9119.837.346.3482.062,65 41.903.136850
09/04/2024 2.066,73 2.050,58 2.053,80 2.062,6519.825.225.6062.053,25 37.985.542854
08/04/2024 2.053,84 2.025,27 2.025,27 2.053,2519.734.895.5202.022,01 30.117.746855
05/04/2024 2.024,59 1.993,09 2.020,48 2.022,0119.434.613.9162.030,81 34.120.726854
04/04/2024 2.038,49 2.014,84 2.020,85 2.030,8119.519.214.4002.022,57 43.092.577855
03/04/2024 2.042,58 2.016,97 2.036,00 2.022,5719.439.942.3292.037,95 43.916.460855
02/04/2024 2.090,81 2.037,95 2.089,05 2.037,9519.587.834.1522.089,05 46.040.548855
28/03/2024 2.092,76 2.082,40 2.085,48 2.089,0520.078.974.3322.083,23 36.721.294856
27/03/2024 2.090,55 2.077,27 2.079,81 2.083,2320.022.968.1662.078,36 33.656.682854
26/03/2024 2.088,02 2.075,37 2.079,73 2.078,3619.976.241.2562.082,30 39.130.110854
22/03/2024 2.087,34 2.078,12 2.078,87 2.082,3020.014.099.1142.080,00 33.918.008856
21/03/2024 2.084,57 2.063,16 2.063,16 2.080,0019.991.980.3372.058,43 32.497.076855
20/03/2024 2.060,32 2.049,38 2.049,38 2.058,4319.784.626.8462.052,31 24.668.480854
19/03/2024 2.076,71 2.050,91 2.076,67 2.052,3119.725.829.9332.078,47 68.802.976854
15/03/2024 2.085,27 2.059,20 2.067,37 2.078,4719.977.235.8782.063,26 119.305.931855
14/03/2024 2.064,68 2.032,55 2.040,47 2.063,2619.831.051.7362.037,75 62.812.145853
13/03/2024 2.045,50 2.029,41 2.029,41 2.037,7519.585.915.9172.027,48 40.247.981854
12/03/2024 2.035,46 2.014,90 2.026,21 2.027,4819.487.129.5792.018,17 45.254.308853
11/03/2024 2.075,05 2.018,17 2.072,07 2.018,1719.397.698.5162.074,91 48.510.082854
08/03/2024 2.080,63 2.066,35 2.076,50 2.074,9119.943.028.3232.076,12 34.102.508855
06/03/2024 2.083,29 2.069,64 2.077,18 2.078,1319.973.977.9612.081,25 37.918.911853
05/03/2024 2.083,74 2.070,88 2.078,81 2.081,2520.004.014.4022.077,07 33.369.386854
04/03/2024 2.087,26 2.073,82 2.076,90 2.077,0719.963.771.1942.074,40 34.835.702854
01/03/2024 2.076,38 2.064,68 2.065,77 2.074,4019.938.119.3702.063,31 37.786.669854
29/02/2024 2.064,28 2.049,47 2.049,47 2.063,3119.831.549.6992.049,51 82.170.168854
28/02/2024 2.058,33 2.022,92 2.053,19 2.049,5119.698.950.5102.051,51 39.125.299854
27/02/2024 2.055,87 2.047,83 2.055,05 2.051,5119.718.085.0622.055,85 35.845.583854
26/02/2024 2.064,65 2.049,88 2.054,85 2.055,8519.759.828.0332.054,60 28.334.812855
23/02/2024 2.070,35 2.049,94 2.067,78 2.054,6019.747.841.7672.064,60 30.748.031854
22/02/2024 2.079,10 2.057,23 2.067,78 2.064,6019.843.899.3652.059,25 37.368.806854
21/02/2024 2.071,22 2.052,52 2.067,77 2.059,2519.792.489.9202.066,69 35.271.745855
20/02/2024 2.077,92 2.060,54 2.070,24 2.066,6919.864.030.0842.068,06 52.508.220853
19/02/2024 2.068,06 2.045,71 2.048,40 2.068,0619.877.241.8612.046,15 34.310.956855
16/02/2024 2.061,77 2.042,60 2.052,02 2.046,1519.666.593.5512.045,90 39.664.454855
14/02/2024 2.048,08 2.018,21 2.040,93 2.044,2119.648.002.5182.035,86 38.713.560853
13/02/2024 2.057,52 2.031,27 2.045,82 2.035,8619.567.723.8942.045,06 57.610.465854
12/02/2024 2.064,44 2.039,51 2.062,57 2.045,0619.656.157.0332.060,30 27.662.457853
09/02/2024 2.079,37 2.060,05 2.070,66 2.060,3019.802.654.5712.065,76 39.978.185854
07/02/2024 2.063,50 2.024,99 2.059,69 2.052,6219.728.757.7222.056,53 86.515.523854
06/02/2024 2.057,42 2.037,09 2.041,45 2.056,5319.766.355.7862.038,40 59.990.465853
05/02/2024 2.040,03 2.026,77 2.030,92 2.038,4019.592.127.0332.026,93 54.697.028854
02/02/2024 2.038,51 2.025,54 2.027,41 2.026,9319.481.828.7562.018,51 46.978.804854
01/02/2024 2.018,51 2.005,55 2.018,22 2.018,5119.400.948.6542.016,96 50.102.994854
31/01/2024 2.027,32 2.007,71 2.008,54 2.016,9619.386.048.6742.005,86 46.813.681854
30/01/2024 2.010,27 2.000,12 2.004,16 2.005,8619.279.315.5542.002,73 42.599.576855
29/01/2024 2.015,62 2.000,48 2.013,13 2.002,7319.249.255.3432.015,78 36.864.884854
26/01/2024 2.017,02 2.000,09 2.001,92 2.015,7819.374.700.0812.001,75 40.301.897854
25/01/2024 2.017,63 1.996,46 2.016,23 2.001,7519.239.899.7602.016,35 50.488.892855
24/01/2024 2.018,70 2.008,61 2.009,91 2.016,3519.380.199.2222.005,02 48.814.929855
23/01/2024 2.012,32 1.999,51 2.002,53 2.005,0219.271.300.5102.000,90 53.424.180855
22/01/2024 2.001,82 1.987,44 1.987,44 2.000,9019.231.696.9311.985,30 42.083.534854
19/01/2024 2.003,00 1.983,98 1.995,72 1.985,3019.081.704.4861.991,24 119.116.070854
18/01/2024 1.992,64 1.979,47 1.984,99 1.991,2419.138.811.4301.985,40 36.410.950855
16/01/2024 2.006,62 1.983,89 2.006,29 1.988,7119.114.503.5842.010,87 33.226.985854
15/01/2024 2.010,87 1.993,70 1.998,62 2.010,8719.320.560.3731.999,06 30.947.379853
12/01/2024 2.007,59 1.984,86 2.005,86 1.999,0619.207.065.3322.001,36 29.272.426853
11/01/2024 2.022,22 1.999,56 2.014,30 2.001,3619.229.200.7342.011,80 45.910.369854
10/01/2024 2.012,39 1.997,29 2.003,14 2.011,8019.329.468.2012.003,84 42.015.639853
09/01/2024 2.010,47 1.993,57 1.993,57 2.003,8419.253.009.6571.991,54 47.306.632853
08/01/2024 1.993,31 1.970,20 1.970,41 1.991,5419.134.861.7481.967,62 47.640.252856
05/01/2024 1.969,23 1.958,58 1.965,67 1.967,6218.904.988.4251.964,91 33.603.946854
04/01/2024 1.968,85 1.945,49 1.950,07 1.964,9118.879.032.8961.948,31 35.009.472855
03/01/2024 1.952,04 1.943,23 1.950,78 1.948,3118.719.478.7291.948,71 31.122.921854
02/01/2024 1.948,71 1.931,64 1.931,64 1.948,7118.723.349.9451.929,00 28.585.245846