Χρηματιστήριο \

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ
ΚΥΡΙΑ_Δ_Κ
ΚΥΡΙΑ_Δ_Κ

ΔΕΙΚΤΗΣ ΚΥΡΙΑΣ ΑΓΟΡΑΣ ΧΑΚ

247.0300
-0.9800 -0.3951%
24/06/2026 , 17:25 Πρ. Κλείσιμο 248.0100
Χαμηλό Υψηλό
247,03 248,90
Χαμ. 52 εβδ. Υψ. 52 εβδ.
199,64 249,20
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
23/06/2026 249,29 248,01 249,29 248,01128.635249,29 84.159853
19/06/2026 249,97 246,68 249,20 248,89315.249249,20 1.340.425853
18/06/2026 250,11 247,21 247,65 249,20177.018247,69 443.157852
17/06/2026 248,21 246,73 246,73 247,69183.118246,73 175.973855
16/06/2026 247,22 245,61 246,12 246,73223.791246,12 360.084856
12/06/2026 243,91 239,33 239,33 243,57197.045239,33 567.075855
10/06/2026 239,86 237,59 239,86 237,82255.274239,86 100.930856
09/06/2026 240,60 236,44 237,18 239,86194.833237,18 419.506856
08/06/2026 239,56 236,81 239,56 237,18235.571239,56 527.304856
05/06/2026 241,11 238,52 238,85 239,56454.978238,85 497.892854
04/06/2026 241,79 238,58 240,12 238,85160.174240,12 318.220856
03/06/2026 246,57 239,03 242,11 240,12403.431242,11 1.374.012855
02/06/2026 242,12 237,64 237,94 242,11314.827239,10 796.436855
29/05/2026 239,18 236,66 236,97 239,10166.445236,97 311.278855
28/05/2026 237,89 234,21 237,85 236,97179.602238,29 310.763853
27/05/2026 238,29 234,32 234,78 238,29376.592234,01 943.618856
26/05/2026 234,57 231,42 232,23 234,01213.674232,27 289.439853
25/05/2026 233,47 230,15 230,96 232,27147.927231,73 469.938855
22/05/2026 232,12 228,43 228,43 231,7363.068228,44 119.784853
21/05/2026 229,51 227,30 227,30 228,44128.897227,30 280.275853
20/05/2026 228,32 226,87 227,48 227,30109.301227,44 780.609854
19/05/2026 230,03 226,84 227,82 227,44168.840227,82 596.072855
18/05/2026 229,89 227,58 229,53 227,82161.474229,72 167.399857
15/05/2026 231,65 229,68 231,65 229,7288.391231,65 149.478855
14/05/2026 234,40 230,83 233,68 231,65208.907233,64 296.543855
13/05/2026 235,24 233,11 234,23 233,64308.608234,23 302.653856
12/05/2026 240,34 234,23 240,08 234,23356.309240,08 319.731854
11/05/2026 240,08 236,52 237,40 240,08381.617235,86 397.062853
08/05/2026 236,04 234,46 235,10 235,86195.619235,10 501.481855
07/05/2026 235,94 231,87 231,87 235,10181.171231,87 479.010853
06/05/2026 232,43 225,60 225,60 231,87307.667225,60 1.408.116856
05/05/2026 225,84 222,58 223,77 225,6073.452224,95 214.621854
30/04/2026 226,67 223,91 226,67 225,38138.902226,67 570.810854
29/04/2026 226,87 224,17 226,26 226,6771.912226,26 126.808855
28/04/2026 227,47 224,99 227,27 226,26348.579227,27 1.398.359854
27/04/2026 228,63 223,85 226,36 227,27352.135226,36 228.558853
24/04/2026 229,56 223,72 229,56 226,36182.736228,03 302.718857
23/04/2026 229,01 227,34 228,71 228,0383.815228,71 132.509856
22/04/2026 230,50 228,48 230,50 228,71201.118230,50 212.950855
21/04/2026 231,34 228,33 228,33 230,50196.864228,83 181.226853
20/04/2026 233,63 228,22 233,63 228,83214.626233,63 222.015854
16/04/2026 229,61 226,66 227,43 227,18202.917227,43 194.624853
15/04/2026 227,43 218,12 218,12 227,4399.839218,12 270.527852
09/04/2026 223,34 217,69 223,34 218,120223,34 0854
08/04/2026 224,09 210,13 210,13 223,34589.144209,94 1.123.590855
07/04/2026 210,92 206,81 207,52 209,94355.583206,71 448.651854
02/04/2026 208,79 201,18 202,46 206,710202,46 0855
31/03/2026 202,46 199,64 199,64 202,4697.081199,64 311.562855
30/03/2026 201,53 199,45 200,98 199,64124.744201,47 4.394.869853
27/03/2026 205,03 200,81 205,03 201,47110.687204,80 323.971853
26/03/2026 207,42 204,54 207,42 204,80117.155207,42 287.839854
24/03/2026 210,07 206,74 210,07 207,4282.521210,07 710.994853
23/03/2026 210,56 202,14 207,03 210,07761.243207,03 634.187855
20/03/2026 208,66 205,30 207,11 207,03197.801207,11 292.556853
19/03/2026 212,07 206,93 212,07 207,11233.439213,32 554.212852
18/03/2026 214,73 212,95 213,73 213,3282.670213,25 203.158852
17/03/2026 213,25 209,28 209,28 213,2568.551209,28 134.969854
13/03/2026 212,68 210,56 212,68 211,00108.033212,49 181.864856
12/03/2026 218,56 211,20 218,56 212,49196.146218,73 255.397854
11/03/2026 220,12 217,59 220,12 218,73287.372220,50 333.298856
10/03/2026 221,59 210,49 210,49 220,50295.544210,49 1.017.643853
09/03/2026 217,12 208,38 217,12 210,49335.523217,26 1.058.297853
06/03/2026 223,28 216,05 222,79 217,26114.620222,79 214.649852
05/03/2026 225,88 221,74 223,82 222,79114.227223,82 326.796854
04/03/2026 224,30 211,67 211,67 223,82372.226214,63 1.178.166854
03/03/2026 223,22 213,33 223,22 214,63521.566223,55 800.165854
02/03/2026 230,02 222,48 230,02 223,55531.380232,36 2.412.878854
27/02/2026 234,80 231,69 234,34 232,36518.021234,34 425.330854
26/02/2026 234,34 231,98 233,89 234,34156.232233,89 284.998855
25/02/2026 235,03 231,02 231,02 233,89183.423231,02 471.717854
24/02/2026 234,48 230,56 233,51 231,02205.749233,51 2.494.516826
20/02/2026 236,14 233,49 235,98 233,51146.248235,98 644.006854
19/02/2026 238,98 234,57 238,98 235,98210.245238,98 1.050.459855
18/02/2026 238,98 235,30 236,20 238,98245.862235,07 625.520852
17/02/2026 236,25 233,14 235,36 235,07284.141235,36 764.657852
16/02/2026 237,77 235,26 237,77 235,36226.875236,49 701.490853
13/02/2026 241,71 235,75 241,55 236,49207.551241,55 765.516854
12/02/2026 241,91 239,53 241,40 241,55241.051241,08 1.404.172854
11/02/2026 242,33 238,99 242,33 241,08234.206242,33 668.558853
10/02/2026 243,99 242,33 243,86 242,33215.444242,73 741.244855
09/02/2026 244,71 240,29 242,35 242,73290.003242,35 499.702855
06/02/2026 242,84 237,48 242,84 242,35149.442242,84 631.763856
05/02/2026 245,36 242,39 245,36 242,84379.840244,06 458.225853
04/02/2026 245,26 243,90 244,47 244,06356.647244,31 903.253856
03/02/2026 246,34 241,33 241,33 244,31299.807240,37 746.634854
02/02/2026 242,04 238,12 241,48 240,37253.039241,32 392.926854
30/01/2026 243,07 240,97 242,92 241,32280.673242,92 488.320856
29/01/2026 244,10 240,17 243,08 242,92261.725243,47 460.339856
28/01/2026 245,88 242,29 242,38 243,47639.703242,22 1.485.575855
27/01/2026 242,22 237,56 237,56 242,22289.977237,24 976.637855
26/01/2026 237,53 233,93 234,02 237,24448.161234,02 1.713.094857
23/01/2026 234,72 233,32 233,33 234,02470.600233,65 916.277856
22/01/2026 233,79 230,66 230,66 233,65290.299230,66 491.672856
21/01/2026 232,06 229,38 232,06 230,66191.266231,74 383.314855
20/01/2026 234,64 230,63 234,64 231,74190.093234,64 462.107853
19/01/2026 234,89 230,33 232,58 234,64201.000232,58 324.097852
16/01/2026 232,58 229,65 230,35 232,58358.066230,35 382.631853
15/01/2026 230,52 228,64 229,35 230,35258.495229,35 472.357855
14/01/2026 229,51 228,16 228,72 229,35515.699228,72 549.316855
13/01/2026 229,63 228,29 228,75 228,72406.393228,75 280.107856
12/01/2026 230,05 227,34 228,57 228,75286.392228,57 287.043853
09/01/2026 231,66 226,39 231,22 228,57431.064231,22 867.787852
08/01/2026 231,84 229,80 229,80 231,22329.471229,80 548.467857
07/01/2026 229,80 226,37 226,80 229,80414.807226,80 432.040853
05/01/2026 227,73 226,03 227,06 226,80148.458227,06 276.960853
02/01/2026 227,23 222,38 222,39 227,061.050.879222,39 803.737857
31/12/2025 222,81 220,89 222,81 222,39123.196222,81 258.994854
30/12/2025 222,81 218,33 218,97 222,81350.458218,97 256.145853
29/12/2025 222,35 218,21 221,02 218,97539.755221,02 399.821853
23/12/2025 224,38 218,60 223,53 221,02463.582222,78 750.610858
22/12/2025 223,67 221,85 223,67 222,78635.702223,67 1.013.767854
19/12/2025 226,03 223,67 225,58 223,67528.860225,58 652.545855
18/12/2025 226,25 224,47 226,03 225,58586.257226,03 359.846854
17/12/2025 226,03 223,07 223,53 226,03562.056223,08 667.546856
16/12/2025 223,75 222,16 223,53 223,08942.735222,86 275.208853
15/12/2025 224,40 222,41 224,40 222,86639.899223,95 4.151.311856
12/12/2025 224,57 223,46 224,57 223,95154.422224,57 238.927853
11/12/2025 226,73 223,51 225,57 224,57595.620226,01 132.396853
10/12/2025 226,63 225,32 225,96 226,01243.679225,96 188.253853
09/12/2025 225,96 222,63 223,29 225,96700.681223,29 420.288855
08/12/2025 223,75 222,28 222,72 223,29179.663222,72 201.743855
05/12/2025 224,09 221,96 224,09 222,72164.435224,09 242.779853
04/12/2025 225,65 222,53 224,02 224,09220.581224,02 232.597856
03/12/2025 226,99 222,79 226,48 224,02163.155226,48 479.091855
02/12/2025 226,48 224,93 225,59 226,48197.988226,04 270.019854
01/12/2025 228,89 225,14 227,36 226,04202.630226,68 301.238855
28/11/2025 227,76 226,02 226,86 226,68234.001226,86 506.919853
26/11/2025 227,08 225,41 226,20 226,86335.536226,20 570.778855
25/11/2025 226,82 225,27 226,21 226,20112.518226,21 278.232856
24/11/2025 226,81 225,70 225,92 226,21288.112225,92 222.698854
21/11/2025 226,97 225,47 226,97 225,92246.793228,31 472.640855
20/11/2025 229,42 227,64 228,15 228,31275.378228,15 714.637855
19/11/2025 228,54 226,38 227,27 228,15102.984227,27 386.811855
18/11/2025 228,83 226,60 228,83 227,27275.779229,06 535.503855
17/11/2025 230,97 229,06 230,30 229,06125.620230,30 309.393854
14/11/2025 234,86 228,83 234,86 230,30218.730234,86 656.554856
13/11/2025 234,86 233,07 233,29 234,86218.701233,29 1.211.365856
12/11/2025 235,63 227,97 228,64 233,29147.548228,64 573.675854
11/11/2025 229,76 226,84 226,84 228,64176.363226,84 670.023856
10/11/2025 227,52 224,54 224,54 226,84178.683224,59 399.026855
07/11/2025 229,37 224,37 229,37 224,59287.608229,37 698.052854
06/11/2025 229,83 227,98 228,64 229,3757.869229,09 220.764853
05/11/2025 230,34 228,39 229,67 229,09231.656229,67 1.078.415853
04/11/2025 231,07 228,08 230,08 229,67171.209230,08 215.029853
03/11/2025 232,36 228,10 228,13 230,08322.753228,13 439.130856
31/10/2025 233,17 227,02 233,17 228,13631.055233,17 962.649854
30/10/2025 234,26 231,84 233,17 233,17267.981233,17 567.111853
29/10/2025 233,31 230,33 230,33 233,17187.063230,33 860.334826
27/10/2025 230,33 227,12 228,24 230,33153.730228,24 286.645853
24/10/2025 228,98 227,87 228,10 228,2442.147228,10 79.462856
23/10/2025 228,80 226,31 226,78 228,10121.194226,78 255.007854
22/10/2025 227,66 225,88 225,88 226,78505.440225,88 233.054854
21/10/2025 228,30 224,54 225,20 225,88228.272225,20 639.928856
20/10/2025 227,10 224,76 225,44 225,20196.322225,44 665.324856
17/10/2025 231,55 223,41 231,55 225,44450.956231,55 1.155.453853
16/10/2025 234,22 230,88 232,94 231,55207.868232,94 589.091856
15/10/2025 233,83 232,72 233,16 232,9482.345233,16 243.700854
14/10/2025 236,57 233,14 236,57 233,16156.332236,57 317.506853
13/10/2025 236,57 233,24 234,70 236,57174.918234,51 603.866857
10/10/2025 234,51 232,41 233,31 234,51266.791233,75 237.631853
09/10/2025 234,41 232,00 232,22 233,75480.880232,22 443.361853
08/10/2025 233,52 231,74 232,41 232,22296.043232,41 537.165855
07/10/2025 233,62 231,49 233,62 232,41155.337233,62 415.553855
06/10/2025 235,47 232,94 235,24 233,62445.526235,24 832.912853
03/10/2025 237,30 235,24 236,63 235,24235.918236,63 536.301854
30/09/2025 239,62 235,47 239,62 236,87212.422239,18 402.105853
29/09/2025 239,18 233,21 237,68 239,18314.335237,68 757.604855
26/09/2025 238,38 235,21 238,18 237,68210.723237,13 483.104854
25/09/2025 239,52 236,45 238,98 237,13866.220238,98 587.931856
24/09/2025 239,70 236,79 237,24 238,98348.626237,24 2.026.917853
23/09/2025 237,68 235,08 235,77 237,24473.077235,77 926.483852
22/09/2025 239,07 234,66 239,07 235,77161.167239,07 259.899854
19/09/2025 239,37 234,95 238,69 239,07550.786238,69 1.805.323854
18/09/2025 241,32 234,87 239,90 238,69380.718239,90 652.835855
17/09/2025 240,57 237,90 240,48 239,90195.724239,14 736.422855
16/09/2025 243,40 238,82 243,40 239,14324.305243,40 524.545856
15/09/2025 243,62 240,28 240,28 243,40547.101240,28 1.225.682856
12/09/2025 242,16 240,06 240,60 240,28190.779240,60 426.226856
11/09/2025 241,52 240,34 240,73 240,60177.508240,93 130.710853
10/09/2025 242,22 239,51 240,77 240,93255.133240,77 566.552854
09/09/2025 241,73 238,55 238,55 240,77150.901238,55 409.640853
08/09/2025 238,86 236,88 238,62 238,5595.248238,62 87.623854
05/09/2025 240,35 236,98 239,17 238,62206.261239,17 264.322853
04/09/2025 241,13 236,95 241,13 239,17347.910241,72 746.618856
03/09/2025 242,93 240,29 241,48 241,72180.087241,28 340.559854
02/09/2025 244,26 240,19 242,40 241,28233.982242,40 625.216856
01/09/2025 242,72 239,21 239,21 242,40372.586239,44 519.507853
29/08/2025 239,44 237,73 238,91 239,44190.675238,91 468.368854
28/08/2025 240,89 236,83 240,35 238,91299.668240,16 720.989854
26/08/2025 242,83 237,02 239,57 238,70166.753239,18 432.907854
25/08/2025 241,46 233,91 233,91 239,18433.896233,91 1.055.895855
22/08/2025 234,31 233,14 233,72 233,91186.259233,33 334.961853
21/08/2025 233,72 232,01 232,48 233,33358.183232,48 431.561856
20/08/2025 232,95 231,89 232,95 232,48314.377232,95 566.035856
19/08/2025 233,35 231,76 232,58 232,95352.833232,58 536.413853
18/08/2025 235,08 232,18 233,70 232,58231.035233,70 478.640854
14/08/2025 233,76 232,71 233,17 233,70363.051232,78 825.454854
12/08/2025 232,62 230,25 231,73 231,27874.593231,73 984.858855
11/08/2025 231,73 225,36 225,36 231,731.329.914225,36 3.912.542856
08/08/2025 227,32 224,14 225,96 225,36877.400224,37 769.605854
07/08/2025 226,40 220,34 221,16 224,371.122.949220,54 3.512.569855
06/08/2025 222,42 220,26 221,41 220,54592.407221,44 1.246.156854
05/08/2025 221,47 215,23 215,81 221,44938.904215,61 3.910.899855
04/08/2025 215,80 212,12 212,62 215,61566.060213,59 1.305.685854
01/08/2025 215,48 213,28 214,79 213,59536.459214,79 990.712855
31/07/2025 215,41 212,07 213,70 214,79469.626213,70 1.405.975858
30/07/2025 214,44 211,73 212,17 213,70583.359213,33 624.090858
29/07/2025 215,47 211,77 214,30 213,33443.896214,30 675.729859
28/07/2025 215,83 213,28 215,12 214,30523.294214,72 1.560.825859
25/07/2025 215,42 212,68 212,68 214,72648.786212,68 2.505.636857
24/07/2025 213,19 211,40 211,90 212,68206.938211,90 661.042858
23/07/2025 212,94 211,08 211,53 211,90343.391211,53 744.188858
22/07/2025 212,72 211,27 212,72 211,53272.180212,72 478.606857
21/07/2025 213,00 211,91 213,00 212,72718.792212,80 925.573856
18/07/2025 213,58 212,02 212,87 212,80384.978212,87 1.161.409857
17/07/2025 212,87 211,36 212,22 212,87367.626212,57 463.576859
16/07/2025 213,28 211,80 213,28 212,57880.001213,12 475.250858
15/07/2025 213,56 211,92 212,69 213,12291.563212,30 451.301860
14/07/2025 213,68 210,54 213,68 212,30559.908213,49 428.422859
11/07/2025 215,00 212,64 215,00 213,49240.195214,61 155.090858
10/07/2025 214,96 212,87 214,43 214,61474.897214,82 591.416857
09/07/2025 215,49 212,07 214,24 214,82529.663213,84 2.158.511858
08/07/2025 213,96 210,92 211,69 213,84358.611212,08 545.647857
07/07/2025 212,89 211,25 211,46 212,08380.141212,17 476.149858
04/07/2025 213,67 210,61 213,07 212,17219.409213,07 190.495860
03/07/2025 213,07 209,38 210,69 213,07602.276210,69 613.681857
02/07/2025 211,66 209,70 210,87 210,69242.603211,48 240.822858
01/07/2025 212,38 210,43 211,41 211,48209.165211,41 381.166857
30/06/2025 212,04 208,25 210,24 211,41514.252209,67 470.322858
27/06/2025 210,66 209,00 209,57 209,67172.181208,73 267.597860
26/06/2025 210,43 206,87 209,63 208,73443.088209,63 216.038859
25/06/2025 210,43 206,41 206,86 209,63378.582206,86 500.862859
24/06/2025 207,11 202,51 202,51 206,86412.201201,12 795.715859
23/06/2025 202,21 199,32 202,21 201,12243.210201,90 513.731860
20/06/2025 202,00 199,27 199,27 201,90388.142199,27 426.495857
19/06/2025 201,28 199,27 201,28 199,27297.163201,28 531.843860
18/06/2025 204,30 200,98 204,17 201,28348.082204,32 485.208857
17/06/2025 204,56 203,62 204,56 204,32245.226205,76 170.723859
16/06/2025 205,92 203,00 203,24 205,76403.694203,24 827.522860
13/06/2025 205,00 201,81 205,00 203,24279.020205,00 671.336860
12/06/2025 205,00 203,89 204,91 205,00169.498204,91 201.804857
11/06/2025 205,04 202,96 203,58 204,91143.939203,58 206.434859
10/06/2025 203,70 202,87 203,17 203,58203.716203,17 258.097859
06/06/2025 203,71 202,09 202,73 203,17188.976202,01 248.524856
05/06/2025 202,05 201,12 202,05 202,01217.027202,50 591.545859
04/06/2025 203,12 202,00 202,88 202,50399.448202,63 445.388858
03/06/2025 203,11 201,79 203,11 202,63210.035203,11 528.990858
02/06/2025 204,24 202,36 204,15 203,11195.133204,37 406.645860
30/05/2025 207,17 204,37 207,16 204,37300.679207,03 478.395860
29/05/2025 209,31 205,19 209,31 207,03324.095209,91 598.752858
28/05/2025 210,46 206,48 206,57 209,91335.178206,57 1.085.265859
27/05/2025 207,42 206,27 206,72 206,57192.662206,23 408.078860
26/05/2025 209,72 204,36 209,72 206,23284.849209,41 688.361858
23/05/2025 212,03 206,60 211,29 209,41303.247211,44 736.768859
22/05/2025 212,07 210,31 211,40 211,44401.498211,40 690.741859
21/05/2025 212,93 210,73 211,28 211,40560.395210,67 821.752859
20/05/2025 210,67 207,38 207,38 210,67608.997207,08 1.297.598860
19/05/2025 207,14 203,93 204,45 207,08566.014204,19 1.098.011859
16/05/2025 204,36 202,85 203,58 204,19446.478203,70 383.891856
15/05/2025 204,31 202,57 203,27 203,70152.328203,27 214.065859
14/05/2025 204,09 202,58 204,09 203,27486.637204,03 425.840859
13/05/2025 204,63 203,50 204,36 204,03448.537204,36 621.162858
12/05/2025 205,23 202,12 202,12 204,36526.024201,63 587.801858
09/05/2025 202,07 200,88 201,80 201,63470.608201,96 449.826859
08/05/2025 202,25 201,28 201,53 201,96277.519201,53 292.139856
07/05/2025 201,73 200,61 200,67 201,53378.047200,67 493.039858
06/05/2025 201,16 199,95 201,10 200,67298.128201,10 246.008858
05/05/2025 201,10 199,66 200,27 201,10208.274200,25 400.641858
02/05/2025 200,29 196,86 196,86 200,25393.928197,14 445.554858
30/04/2025 197,85 196,34 196,94 197,14232.183196,94 527.058858
29/04/2025 197,45 195,80 197,33 196,94182.548197,08 418.987859
28/04/2025 197,08 194,86 195,10 197,08280.559195,86 684.157857
25/04/2025 196,52 194,62 195,43 195,86656.469195,43 705.692858
24/04/2025 195,69 193,47 193,47 195,43171.836193,47 472.123857
23/04/2025 195,23 193,25 193,96 193,47229.501192,52 485.852858
17/04/2025 194,37 191,85 194,37 192,52213.472194,06 672.179858
16/04/2025 194,84 192,30 194,12 194,06250.675194,12 589.793856
15/04/2025 194,66 191,69 191,93 194,12132.657191,93 304.868858
14/04/2025 192,63 189,97 189,97 191,93235.541190,28 662.022858
11/04/2025 190,78 188,00 189,72 190,28295.919190,18 496.546859
10/04/2025 193,52 187,70 187,70 190,18280.557187,70 888.516863
09/04/2025 189,62 185,89 189,62 187,70191.012189,62 477.281865
08/04/2025 190,02 184,29 184,29 189,62304.881184,63 703.711859
07/04/2025 190,48 183,73 190,48 184,63801.309191,10 2.336.288856
04/04/2025 196,68 190,54 196,68 191,10861.737196,68 922.702859
03/04/2025 199,42 195,91 199,42 196,68229.214199,42 838.441856
02/04/2025 199,42 197,08 199,29 199,42182.121199,39 320.035856
31/03/2025 201,28 197,94 201,28 199,39233.154201,53 612.871858
28/03/2025 204,57 201,27 204,57 201,53465.284204,49 485.995859
27/03/2025 204,49 203,01 203,70 204,49174.645204,05 514.136856
26/03/2025 205,22 203,42 204,02 204,05210.335203,90 450.557856
24/03/2025 205,08 203,83 204,60 203,90291.896204,60 606.260858
21/03/2025 204,97 203,00 204,97 204,60845.934204,53 2.710.800858
20/03/2025 204,83 199,73 199,90 204,53550.438200,05 1.232.494858
19/03/2025 200,37 197,14 199,14 200,05291.263199,14 557.859856
17/03/2025 196,30 194,32 194,81 194,80355.757194,62 389.741764
14/03/2025 194,62 192,05 192,51 194,62351.534192,51 627.565858
13/03/2025 193,15 191,51 191,86 192,51216.644192,16 398.515856
12/03/2025 193,08 191,35 191,64 192,16190.238191,62 269.353857
11/03/2025 192,87 190,77 192,69 191,62467.310192,69 329.789857
10/03/2025 193,29 192,26 193,29 192,69167.528193,29 310.699858
07/03/2025 193,29 191,59 192,46 193,29395.688192,31 563.298859
06/03/2025 194,03 190,92 190,92 192,31397.782191,62 1.459.334860
05/03/2025 191,62 189,80 190,52 191,62385.360190,52 296.739858
04/03/2025 192,35 190,40 192,05 190,52245.120192,05 362.392860
28/02/2025 192,06 190,92 191,86 192,05225.037191,37 406.282859
27/02/2025 191,87 190,88 191,87 191,37139.453192,11 269.140869
26/02/2025 192,46 191,07 191,40 192,11797.855191,40 482.451860
25/02/2025 192,53 191,25 192,53 191,40851.069192,53 564.101859
24/02/2025 193,27 191,87 192,31 192,53177.623192,31 471.359859
21/02/2025 192,92 191,06 192,92 192,31272.388192,20 521.574856
20/02/2025 193,50 191,99 192,40 192,20246.726193,24 433.222858
19/02/2025 195,53 192,96 195,29 193,24380.054195,29 1.051.245857
18/02/2025 196,23 191,30 192,01 195,29373.037191,05 1.410.049858
17/02/2025 191,05 188,00 189,69 191,05257.750189,92 545.177859
14/02/2025 189,92 187,90 188,94 189,92143.836188,49 242.283859
13/02/2025 188,86 187,72 188,38 188,49272.709188,38 577.650858
12/02/2025 188,53 187,16 187,46 188,3895.850187,58 142.542857
11/02/2025 188,67 187,16 188,55 187,58194.311188,13 295.898858
07/02/2025 188,77 187,74 187,77 188,43139.291187,77 347.724858
06/02/2025 188,59 186,90 187,75 187,77207.982188,05 425.203858
05/02/2025 188,72 186,90 188,35 188,05295.231188,59 729.504858
04/02/2025 188,63 186,45 188,02 188,59294.396187,91 617.843859
03/02/2025 190,29 187,01 190,29 187,91219.501191,01 687.601860
31/01/2025 191,31 189,83 190,07 191,0160.435190,07 118.083857
30/01/2025 190,88 189,27 190,88 190,07159.172190,88 281.668858
29/01/2025 191,14 189,56 191,14 190,88158.541190,99 207.892859
28/01/2025 190,99 188,11 188,11 190,9957.239188,11 99.694861
27/01/2025 189,26 187,82 188,91 188,11190.453188,76 520.638861
24/01/2025 190,38 188,61 189,18 188,76524.085189,18 515.403860
23/01/2025 190,17 188,75 189,20 189,18286.881189,20 649.760858
22/01/2025 192,21 189,20 191,97 189,20530.112191,97 497.670859
21/01/2025 192,83 191,37 192,71 191,97514.547192,95 597.535860
20/01/2025 195,10 191,56 194,62 192,95465.338193,59 648.662857
17/01/2025 195,55 193,22 194,51 193,59332.976194,51 666.077860
16/01/2025 194,51 190,67 190,67 194,51441.574191,27 653.990859
15/01/2025 191,81 190,29 190,95 191,27235.696190,83 314.740858
14/01/2025 191,56 189,56 189,91 190,83368.467189,91 275.609861
13/01/2025 190,89 188,58 188,73 189,91491.426189,21 901.046857
10/01/2025 190,30 186,27 186,75 189,21426.086186,75 682.652858
09/01/2025 187,15 185,74 186,13 186,751.604.410185,89 3.822.274860
08/01/2025 186,27 184,49 184,61 185,89410.160185,37 710.312857
07/01/2025 185,66 183,15 183,26 185,37610.036183,87 1.894.337857
03/01/2025 184,11 182,21 182,65 183,87216.232182,78 689.460859
02/01/2025 183,29 182,51 182,88 182,78108.531182,88 247.076857
30/12/2024 181,86 180,89 181,48 181,45235.524181,48 528.570859
27/12/2024 181,75 179,96 180,32 181,48214.625180,32 566.254857
23/12/2024 180,62 179,60 180,62 180,32310.859180,62 800.481857
20/12/2024 181,30 180,43 181,19 180,62321.992181,19 912.074860
19/12/2024 181,19 180,34 180,67 181,19181.025181,12 618.272860
18/12/2024 181,49 180,57 181,05 181,12233.905181,05 706.185857
17/12/2024 182,48 180,96 181,78 181,05397.426181,88 512.042857
16/12/2024 182,41 180,96 182,41 181,88667.256182,22 1.230.051857
13/12/2024 182,96 181,50 182,96 182,22123.617182,96 312.174857
12/12/2024 182,96 180,80 181,44 182,96343.645181,44 979.169858
11/12/2024 181,82 180,67 181,26 181,44241.384181,55 485.065857
10/12/2024 181,73 181,01 181,73 181,55191.376181,54 387.233858
09/12/2024 181,70 180,67 181,11 181,54760.635181,21 671.272859
06/12/2024 181,49 178,55 179,94 181,21731.631179,94 864.792856
05/12/2024 180,52 178,64 178,96 179,94910.750178,96 2.213.645859
04/12/2024 179,99 178,52 178,62 178,96471.205178,33 1.232.506858
03/12/2024 179,92 178,33 179,13 178,33825.569179,13 1.414.749857
02/12/2024 179,95 177,83 178,55 179,13397.946178,36 674.956858
29/11/2024 179,89 177,21 179,80 178,361.012.232179,80 1.779.731858
28/11/2024 179,80 177,76 178,81 179,80835.762178,81 1.474.729858
27/11/2024 179,64 177,54 177,96 178,81841.471179,12 1.088.859860
26/11/2024 181,84 177,23 178,56 179,121.345.198173,76 3.798.626859
25/11/2024 174,24 171,33 172,65 173,76440.188168,44 1.550.704859
22/11/2024 169,13 165,76 168,89 168,44226.196168,89 666.370858
21/11/2024 169,33 166,86 169,33 168,89137.972169,33 356.153858
20/11/2024 170,21 168,31 170,21 169,33411.551170,21 1.456.542858
19/11/2024 172,66 169,77 172,57 170,21413.928172,57 1.368.474857
18/11/2024 173,02 170,40 171,54 172,576.208.062172,57 25.863.120859
15/11/2024 174,41 172,27 174,41 172,5715.843.806174,56 66.437.079857
14/11/2024 174,98 172,94 174,98 174,56463.320175,13 1.575.783857
13/11/2024 175,65 173,92 175,41 175,13741.475175,41 2.507.913859
12/11/2024 175,87 174,04 174,54 175,41437.090174,54 852.198860
11/11/2024 175,54 172,78 173,07 174,54633.130173,43 1.077.271857
08/11/2024 175,71 172,05 173,43 173,4318.009.663173,43 33.685.150858
07/11/2024 174,53 162,07 162,07 173,431.297.645160,91 4.555.804857
06/11/2024 162,27 160,17 161,71 160,91222.218161,53 310.239860
05/11/2024 163,41 159,38 163,41 161,531.078.064163,41 478.315859
04/11/2024 164,21 163,17 164,01 163,41162.546164,01 261.366860
01/11/2024 166,31 163,24 166,31 164,01140.090166,20 281.214858
31/10/2024 166,65 165,27 166,65 166,20250.559166,65 334.366859
30/10/2024 169,05 166,51 169,05 166,65159.833169,80 422.868859
29/10/2024 170,22 166,31 168,86 169,80705.934168,86 1.746.043858
25/10/2024 169,91 165,08 165,40 168,86872.936166,70 3.141.373858
24/10/2024 168,62 166,09 167,75 166,70863.683167,75 2.914.873857
23/10/2024 168,17 165,80 167,76 167,75514.381167,76 1.785.264860
22/10/2024 167,86 164,16 167,58 167,76771.207167,58 2.379.228858
21/10/2024 167,58 162,70 166,51 167,58566.580166,04 1.591.587860
18/10/2024 167,60 164,24 167,42 166,04448.179167,42 1.218.304859
17/10/2024 167,56 163,70 167,13 167,42512.255167,13 1.000.461860
16/10/2024 167,13 161,16 165,81 167,13627.389165,81 1.116.342857
15/10/2024 168,63 161,56 168,63 165,81458.806169,35 602.582859
14/10/2024 171,01 164,40 171,01 169,35373.200171,01 643.209859
11/10/2024 171,46 166,74 171,05 171,01327.473171,05 698.758858
10/10/2024 171,05 162,93 164,08 171,051.123.061167,18 1.544.563859
09/10/2024 171,22 162,50 167,65 167,18618.540169,31 1.667.412857
08/10/2024 169,31 162,66 162,77 169,31889.795162,77 2.367.700858
07/10/2024 163,69 157,82 160,04 162,77478.058160,04 1.134.032857
04/10/2024 160,04 157,57 158,76 160,04400.003158,76 1.290.438860
03/10/2024 158,82 156,51 157,80 158,76330.915158,08 1.098.790859
02/10/2024 159,39 156,03 159,39 158,08419.829159,39 1.016.586858
30/09/2024 159,39 156,38 158,74 159,39328.369158,74 1.173.520859
27/09/2024 159,51 155,95 157,39 158,74447.802157,69 1.387.480860
26/09/2024 158,71 155,50 158,20 157,69357.943158,48 920.397860
25/09/2024 158,82 157,11 158,47 158,48283.517158,47 826.470861
24/09/2024 158,58 155,81 157,55 158,47353.966157,55 1.109.275860
23/09/2024 157,55 153,64 154,21 157,55537.834154,82 1.839.001858
20/09/2024 154,82 150,35 150,80 154,82348.987150,52 863.706859
19/09/2024 151,23 148,46 149,78 150,52281.806149,94 668.637859
18/09/2024 151,53 149,24 151,35 149,94167.110151,25 459.269858
17/09/2024 151,87 150,22 151,48 151,25163.965151,48 500.438859
16/09/2024 152,09 150,15 151,90 151,48306.802151,90 489.855860
13/09/2024 153,21 150,56 153,21 151,90190.592153,21 500.483857
12/09/2024 153,21 149,94 151,95 153,21209.617152,15 725.354859
11/09/2024 153,75 151,25 153,75 152,15248.901153,75 804.816859
10/09/2024 153,79 149,57 150,96 153,75265.127150,96 553.873859
09/09/2024 150,96 147,65 149,15 150,96362.475150,49 871.774859
06/09/2024 150,49 147,68 148,35 150,49279.491148,51 600.360860
05/09/2024 148,53 146,96 146,96 148,51140.159146,81 336.635860
04/09/2024 149,78 146,66 149,78 146,81410.770149,78 895.843857
03/09/2024 151,77 148,61 150,24 149,78432.075150,24 804.170858
02/09/2024 151,24 147,33 147,94 150,24463.389148,23 634.032858
30/08/2024 149,77 146,68 146,87 148,23469.686146,74 1.348.309858
29/08/2024 148,12 146,74 147,65 146,74298.657147,65 790.189859
28/08/2024 147,65 145,18 145,25 147,65641.720145,25 2.340.499860
27/08/2024 145,94 144,76 145,88 145,25432.287145,88 320.647859
26/08/2024 148,61 145,88 146,79 145,88231.027146,79 406.403857
23/08/2024 147,21 145,74 146,93 146,79622.162146,93 1.691.970857
22/08/2024 148,35 146,33 147,43 146,93403.206146,97 1.183.531860
21/08/2024 148,88 142,46 143,21 146,97644.382143,36 1.465.605859
20/08/2024 145,12 138,55 138,97 143,36490.629138,60 911.990859
19/08/2024 139,75 136,13 136,61 138,60406.022136,61 646.443858
16/08/2024 138,27 133,53 133,95 136,61275.038133,58 653.228859
14/08/2024 136,15 133,04 133,34 133,58159.570133,34 345.368857
13/08/2024 136,70 131,73 131,73 133,34558.662131,73 786.074860
12/08/2024 133,14 130,89 130,89 131,73271.868130,89 298.513860
09/08/2024 131,43 130,49 131,43 130,8987.584131,43 149.307859
08/08/2024 132,63 130,75 132,40 131,43241.166132,98 449.274857
07/08/2024 133,12 130,40 130,40 132,98169.164130,40 208.207859
06/08/2024 132,31 129,86 129,86 130,40287.754128,78 336.116856
05/08/2024 138,60 127,71 138,60 128,781.363.920139,44 1.219.243860
01/08/2024 140,10 136,03 136,32 138,99551.113136,32 906.154859
31/07/2024 136,49 131,69 132,46 136,32329.424132,46 752.573857
30/07/2024 133,03 131,29 131,79 132,46340.678131,72 636.668859
29/07/2024 133,27 131,38 131,82 131,72495.013131,82 636.554858
26/07/2024 133,17 131,54 133,17 131,82200.103133,11 245.977860
25/07/2024 133,44 131,30 132,54 133,11319.597133,08 456.266860
24/07/2024 133,70 131,11 131,42 133,08547.320131,42 1.072.753859
23/07/2024 132,71 130,85 132,43 131,42541.408132,43 324.053858
22/07/2024 133,73 130,31 130,79 132,43541.829131,94 300.473859
19/07/2024 132,02 129,68 131,31 131,94243.035131,31 361.460858
18/07/2024 131,36 128,83 130,41 131,31305.739129,76 318.095857
17/07/2024 130,42 128,77 129,93 129,76408.869130,21 317.172857
16/07/2024 130,61 128,68 130,58 130,21285.060130,58 233.993860
15/07/2024 130,91 129,76 130,31 130,58433.498130,41 427.116858
12/07/2024 130,85 128,04 128,90 130,41329.726128,90 511.002858
11/07/2024 129,98 127,49 128,39 128,90375.054128,39 396.713860
10/07/2024 128,39 127,13 128,27 128,39201.980128,27 225.182860
09/07/2024 128,81 127,71 128,14 128,27312.974128,23 180.515857
08/07/2024 128,99 128,07 128,64 128,23475.626128,64 322.574859
05/07/2024 129,94 128,64 129,80 128,64235.992129,80 154.024857
04/07/2024 130,19 128,59 129,81 129,80323.212129,81 273.205858
03/07/2024 130,07 129,08 129,08 129,81462.694129,10 521.379857
02/07/2024 129,56 127,20 127,50 129,10389.113127,50 288.910858
01/07/2024 128,16 126,37 126,45 127,50235.517127,11 380.234858
28/06/2024 127,54 125,39 126,77 127,11363.457126,12 523.719858
27/06/2024 128,07 125,74 128,07 126,12322.366128,07 699.918861
26/06/2024 130,56 127,60 130,00 128,07300.243130,00 439.584858
25/06/2024 131,80 129,47 131,80 130,00164.422131,80 247.163859
21/06/2024 132,66 130,81 132,27 131,80309.839132,14 488.001856
20/06/2024 132,59 129,81 131,06 132,14472.284131,06 255.653857
19/06/2024 131,58 130,30 131,55 131,06214.845131,46 274.571856
18/06/2024 131,60 128,48 128,58 131,46233.240128,58 247.109856
17/06/2024 129,18 128,11 129,18 128,58113.289129,18 190.000856
14/06/2024 129,94 128,29 129,94 129,18263.900129,70 321.163857
13/06/2024 130,54 128,65 130,23 129,70254.215130,39 471.429859
12/06/2024 131,03 128,05 128,79 130,39616.903128,79 648.602857
11/06/2024 129,18 126,16 126,25 128,79654.063126,25 1.204.566859
10/06/2024 126,51 124,13 125,28 126,25693.165125,28 1.711.026859
07/06/2024 128,83 123,89 126,44 125,28608.466126,44 901.153859
06/06/2024 127,21 124,33 124,46 126,44452.798124,46 658.399859
05/06/2024 125,83 122,97 124,21 124,46490.750124,21 446.924857
04/06/2024 127,75 123,51 127,75 124,21399.262127,75 979.173857
03/06/2024 127,75 127,09 127,50 127,756.873.701127,47 17.142.903856
31/05/2024 129,13 126,74 128,66 127,47668.368128,87 1.367.925857
30/05/2024 130,18 128,58 129,79 128,87398.268129,79 322.188859
29/05/2024 130,53 129,40 130,08 129,79231.239130,50 308.226857
28/05/2024 131,99 129,99 131,03 130,50275.875131,03 185.452858
27/05/2024 132,36 130,74 131,73 131,03439.201131,73 437.733859
24/05/2024 132,35 128,81 128,81 131,73761.209128,99 1.274.327858
23/05/2024 130,10 127,44 128,44 128,99630.570128,02 1.027.300856
22/05/2024 128,48 126,00 126,52 128,02533.708125,85 1.294.923858
21/05/2024 126,04 123,85 123,85 125,85298.730123,85 791.561859
20/05/2024 124,39 122,51 123,47 123,85438.274123,47 874.875857
17/05/2024 124,16 122,59 123,52 123,47370.456123,52 451.138858
16/05/2024 124,94 122,67 122,67 123,52663.993122,80 1.086.840859
15/05/2024 124,33 118,63 118,63 122,80897.216118,18 1.704.061859
14/05/2024 118,37 117,48 117,82 118,18635.881117,82 1.143.146858
13/05/2024 118,21 117,40 117,40 117,82302.956117,62 541.901860
09/05/2024 116,99 115,52 116,29 116,59376.178116,29 408.267858
08/05/2024 116,67 114,34 114,34 116,291.555.078113,44 1.512.200858
02/05/2024 113,44 112,39 112,39 113,44336.422112,39 979.172860
30/04/2024 113,21 112,30 112,61 112,39654.735112,61 911.085858
29/04/2024 112,87 112,36 112,49 112,61482.546112,58 630.607857
26/04/2024 113,09 112,17 112,52 112,58377.278112,52 463.055860
25/04/2024 113,63 111,51 113,63 112,52772.993113,63 745.920857
24/04/2024 114,28 112,86 114,20 113,63403.836113,62 613.144859
23/04/2024 114,32 113,31 113,31 113,62387.979113,31 807.772859
19/04/2024 113,62 112,22 113,62 112,61195.912113,62 296.168860
18/04/2024 113,71 111,71 111,71 113,62281.958111,71 411.295859
17/04/2024 113,37 111,71 113,19 111,71438.970113,19 370.324858
16/04/2024 114,83 112,30 114,83 113,19479.237114,83 595.261827
15/04/2024 115,00 113,35 114,58 114,83579.356114,58 513.292827
12/04/2024 114,80 113,72 114,80 114,58862.593114,80 932.292827
11/04/2024 114,80 113,40 114,65 114,80435.954115,10 268.371826
10/04/2024 115,16 112,77 112,77 115,10624.821112,77 664.560825
09/04/2024 112,77 110,53 111,23 112,77367.923111,23 550.493826
08/04/2024 111,42 110,33 110,93 111,232.183.903110,93 714.952825
05/04/2024 112,39 110,65 112,39 110,93219.811112,39 366.176827
04/04/2024 112,92 111,77 112,37 112,39234.232112,37 308.444826
03/04/2024 112,55 112,10 112,46 112,37419.570112,46 361.826827
02/04/2024 113,12 112,03 113,12 112,46252.629112,98 542.782828
28/03/2024 113,30 111,80 112,35 112,98344.503112,35 577.741829
27/03/2024 113,20 111,88 112,28 112,35471.030112,28 377.429826
26/03/2024 112,80 111,94 112,65 112,28221.866112,79 143.548825
22/03/2024 113,38 112,41 113,00 112,796.417.972113,00 5.613.981826
21/03/2024 113,45 112,46 113,45 113,003.227.408113,45 2.688.358826
20/03/2024 114,25 112,90 112,99 113,45550.027112,44 826.873828
19/03/2024 112,97 111,63 112,83 112,44261.248112,86 236.990825
15/03/2024 113,18 112,17 112,69 112,86182.488112,69 154.290828
14/03/2024 113,05 111,80 112,73 112,69198.231112,73 229.111825
13/03/2024 113,37 112,30 112,63 112,73308.042112,99 136.528827
12/03/2024 113,73 112,81 113,73 112,99977.816113,73 763.411827
11/03/2024 114,93 112,92 114,66 113,731.355.336114,66 637.253857
08/03/2024 115,17 113,97 115,17 114,66685.142115,17 292.943858
06/03/2024 115,21 113,91 113,94 115,211.865.436113,94 579.352828
05/03/2024 114,26 113,74 114,17 113,94285.467114,17 279.968828
04/03/2024 114,64 113,61 113,90 114,17313.867113,90 495.280826
01/03/2024 113,92 111,46 111,46 113,90298.417111,46 453.524828
29/02/2024 111,92 111,07 111,73 111,46790.055111,64 1.035.455826
28/02/2024 112,51 110,87 112,19 111,64610.385112,19 750.058827
27/02/2024 112,54 109,36 109,71 112,19538.269109,71 919.341827
26/02/2024 109,73 109,23 109,73 109,71351.785109,74 497.144827
23/02/2024 110,52 109,40 110,52 109,74528.677110,52 330.586828
22/02/2024 110,96 110,00 110,40 110,526.678.982110,40 5.844.231827
21/02/2024 110,59 110,02 110,45 110,40386.432110,45 581.551828
20/02/2024 111,17 110,29 110,84 110,451.798.449110,84 3.936.109825
19/02/2024 112,43 109,91 109,91 110,84339.912109,91 563.299827
16/02/2024 111,27 109,76 111,18 109,91428.765111,18 527.885827
14/02/2024 110,16 108,42 109,35 109,85433.687109,37 503.120827
13/02/2024 109,44 109,04 109,09 109,37403.519109,56 701.493827
12/02/2024 109,61 108,69 109,19 109,56503.511109,19 1.177.920825
09/02/2024 109,47 108,17 108,17 109,19545.433108,17 388.925825
07/02/2024 108,64 107,39 107,49 108,01388.193107,35 470.445828
06/02/2024 108,54 107,35 107,76 107,35217.557107,76 214.585825
05/02/2024 108,23 106,39 106,39 107,761.383.254106,13 691.000828
02/02/2024 106,31 104,96 105,17 106,13505.596105,17 309.906827
01/02/2024 105,31 104,16 104,39 105,17530.283104,39 422.677826
31/01/2024 105,33 103,98 103,98 104,39146.480103,98 232.313826
30/01/2024 105,02 103,54 105,02 103,98210.640104,75 160.149827
29/01/2024 104,87 104,20 104,87 104,75145.114104,87 115.292827
26/01/2024 105,44 104,49 104,49 104,87461.925104,76 253.700826
25/01/2024 105,15 104,04 104,18 104,76258.440104,18 242.140827
24/01/2024 104,68 103,10 103,37 104,18255.246103,49 233.709824
23/01/2024 103,81 103,13 103,22 103,4972.149103,22 91.984828
22/01/2024 104,07 103,13 103,88 103,22280.801103,88 170.688828
19/01/2024 103,98 103,09 103,98 103,8885.410103,98 54.201826
18/01/2024 104,07 103,19 103,55 103,981.032.147103,55 838.249826
16/01/2024 104,20 103,51 104,07 103,76168.318104,07 86.690829
15/01/2024 104,38 103,71 103,98 104,07249.931103,89 343.810828
12/01/2024 103,99 103,25 103,82 103,89415.259103,92 165.959828
11/01/2024 104,81 103,53 104,81 103,92236.055104,72 206.873828
10/01/2024 104,72 103,60 104,10 104,72263.294104,10 370.486826
09/01/2024 104,53 103,71 103,71 104,10246.540103,71 196.319827
08/01/2024 104,32 102,86 103,95 103,71265.033103,95 287.524827
05/01/2024 104,02 103,32 104,02 103,95367.879104,02 295.124826
04/01/2024 104,13 103,27 103,46 104,02244.591103,46 227.600826
03/01/2024 104,03 102,93 103,39 103,466.104.287103,39 385.695828
02/01/2024 103,82 102,89 103,52 103,3953.837103,52 45.129826