Χρηματιστήριο \

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ

FTSE_BM

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_BM

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ

12855.8900

162.2200 1.2780%

15/06/2026 , 14:08 Πρ. Κλείσιμο 12693.6700

Χαμηλό Υψηλό

12.784,98 13.073,49

Χαμ. 52 εβδ. Υψ. 52 εβδ.

5.391,01 13.966,53

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
12/06/2026	13.137,60	12.632,79	12.811,53	12.693,67	42.396.403	12.811,53	310.612.910	853
10/06/2026	13.233,92	12.743,13	13.233,92	12.999,17	26.069.192	13.253,23	229.346.543	851
09/06/2026	13.658,98	13.064,07	13.460,69	13.253,23	39.938.237	13.497,35	334.584.385	851
08/06/2026	13.672,84	13.391,20	13.672,84	13.497,35	28.619.293	13.791,59	264.709.701	852
05/06/2026	13.931,07	13.628,33	13.780,28	13.791,59	29.806.699	13.786,12	238.381.812	852
04/06/2026	14.007,87	13.657,45	13.915,40	13.786,12	28.131.408	13.915,40	238.041.193	851
03/06/2026	14.033,73	13.795,27	14.005,15	13.915,40	21.596.432	13.966,53	216.581.793	851
02/06/2026	14.057,83	13.770,01	13.770,01	13.966,53	32.053.583	13.718,82	322.939.996	851
29/05/2026	13.955,03	13.586,75	13.781,98	13.718,82	104.813.825	13.595,78	1.019.880.183	852
28/05/2026	13.785,66	13.270,23	13.369,23	13.595,78	32.128.072	13.529,94	436.915.723	852
27/05/2026	13.615,63	13.354,57	13.458,35	13.529,94	39.514.187	13.458,35	344.398.316	852
26/05/2026	13.465,38	13.251,03	13.311,78	13.458,35	33.737.119	13.311,78	335.078.152	851
25/05/2026	13.418,42	13.029,92	13.029,92	13.311,78	26.607.119	13.029,92	184.177.878	851
22/05/2026	13.192,76	12.806,41	12.943,85	13.029,92	33.748.209	12.859,66	272.595.470	852
21/05/2026	13.075,52	12.746,31	12.901,24	12.859,66	44.430.307	12.795,02	703.040.706	852
20/05/2026	12.963,79	12.283,18	12.512,00	12.795,02	31.986.278	12.508,31	272.443.651	852
19/05/2026	13.172,08	12.375,30	12.974,74	12.508,31	34.721.921	12.974,74	282.414.691	851
18/05/2026	13.431,37	12.967,95	13.431,37	12.974,74	30.495.803	13.499,42	234.614.080	852
15/05/2026	13.696,17	13.227,42	13.518,78	13.499,42	26.842.571	13.548,44	238.601.588	852
14/05/2026	13.549,76	12.850,66	12.850,66	13.548,44	24.034.978	12.847,62	187.416.347	851
13/05/2026	12.903,04	12.573,86	12.627,13	12.847,62	32.317.682	12.675,98	254.395.539	852
12/05/2026	12.712,24	12.328,98	12.482,56	12.675,98	31.481.104	12.538,97	286.948.481	851
11/05/2026	12.540,96	12.088,44	12.271,10	12.538,97	23.088.576	12.277,18	233.337.464	852
08/05/2026	12.405,77	12.176,55	12.293,76	12.277,18	33.547.528	12.298,59	300.849.699	851
07/05/2026	12.346,88	12.008,46	12.008,46	12.298,59	29.507.937	12.040,45	325.399.492	852
06/05/2026	12.045,11	11.413,67	11.413,67	12.040,45	59.907.553	11.282,59	438.784.226	852
05/05/2026	11.294,83	10.835,01	10.859,15	11.282,59	27.163.508	10.916,85	223.315.001	851
30/04/2026	10.920,67	10.621,23	10.745,55	10.621,23	37.719.740	10.745,55	282.934.150	853
29/04/2026	10.945,08	10.508,54	10.550,92	10.745,55	23.604.408	10.579,88	169.300.302	853
28/04/2026	10.762,00	10.518,35	10.723,86	10.579,88	29.807.916	10.709,38	203.304.117	851
27/04/2026	10.800,67	10.523,29	10.523,29	10.709,38	24.803.989	10.491,61	203.396.604	851
24/04/2026	10.659,65	10.453,40	10.489,76	10.491,61	38.983.296	10.489,76	282.182.263	852
23/04/2026	10.580,38	10.403,76	10.552,60	10.489,76	27.782.428	10.556,66	198.277.233	851
22/04/2026	10.762,64	10.540,25	10.753,23	10.556,66	33.753.374	10.752,80	230.360.928	851
21/04/2026	10.906,10	10.646,06	10.745,03	10.752,80	23.406.810	10.669,58	181.066.433	851
20/04/2026	10.740,07	10.568,50	10.740,07	10.669,58	30.623.833	10.969,53	235.538.607	851
16/04/2026	10.799,72	10.517,28	10.618,58	10.581,74	42.053.128	10.618,58	328.546.493	850
15/04/2026	10.745,79	10.591,96	10.708,02	10.618,58	36.970.221	10.642,35	286.942.979	852
14/04/2026	10.650,77	10.302,72	10.302,72	10.642,35	67.472.371	10.238,74	467.909.087	825
09/04/2026	10.340,15	10.122,04	10.264,51	10.238,74	50.301.255	10.346,59	328.552.636	851
08/04/2026	10.347,45	9.555,95	9.555,95	10.346,59	91.017.903	9.555,95	524.611.446	851
07/04/2026	9.822,80	9.470,25	9.624,51	9.555,95	44.266.981	9.602,36	283.323.070	851
02/04/2026	9.726,39	9.471,45	9.653,31	9.602,36	49.162.637	9.829,68	261.493.811	853
01/04/2026	9.904,69	9.458,56	9.458,56	9.829,68	62.301.589	9.448,00	396.287.091	853
31/03/2026	9.476,97	8.944,46	8.954,00	9.448,00	51.179.889	8.963,42	337.550.401	851
30/03/2026	9.053,82	8.778,94	9.005,34	8.963,42	41.867.036	9.042,44	259.164.649	853
27/03/2026	9.271,06	9.016,58	9.271,06	9.042,44	41.221.184	9.262,93	277.094.053	853
26/03/2026	9.358,95	9.125,07	9.276,55	9.262,93	45.452.914	9.276,55	312.737.565	851
24/03/2026	9.583,33	9.257,67	9.583,33	9.276,55	32.259.666	9.539,96	241.550.871	852
23/03/2026	9.576,53	8.894,28	9.489,83	9.539,96	53.915.240	9.497,96	335.998.132	853
20/03/2026	9.759,47	9.389,17	9.584,50	9.497,96	85.405.484	9.516,38	490.457.054	850
19/03/2026	9.746,73	9.380,77	9.746,73	9.516,38	39.348.714	9.843,30	305.409.782	852
18/03/2026	10.271,19	9.767,87	10.118,69	9.843,30	38.373.724	10.118,69	284.429.270	851
17/03/2026	10.285,78	10.110,76	10.210,40	10.118,69	32.559.203	10.303,46	229.429.818	851
13/03/2026	10.420,40	10.214,62	10.290,55	10.377,49	34.081.761	10.309,86	264.505.072	850
12/03/2026	10.518,87	10.208,12	10.384,39	10.309,86	43.033.033	10.537,88	314.198.172	851
11/03/2026	10.557,15	10.251,26	10.308,54	10.537,88	27.995.069	10.357,41	207.664.572	851
10/03/2026	10.488,08	10.028,70	10.028,70	10.357,41	42.514.192	9.905,52	325.228.623	852
09/03/2026	10.267,22	9.596,64	10.267,22	9.905,52	54.604.410	10.268,23	391.041.335	850
06/03/2026	10.690,18	10.016,32	10.593,47	10.268,23	43.051.860	10.469,85	312.611.403	852
05/03/2026	10.903,89	10.424,03	10.542,46	10.469,85	55.105.735	10.542,46	379.020.956	851
04/03/2026	10.663,44	9.927,95	9.927,95	10.542,46	68.270.711	10.001,81	469.032.595	850
03/03/2026	10.964,08	9.880,42	10.964,08	10.001,81	94.732.444	11.035,00	676.292.422	852
02/03/2026	11.607,83	10.848,57	11.607,83	11.035,00	54.941.592	11.638,83	384.499.094	852
27/02/2026	11.861,41	11.445,98	11.752,28	11.638,83	111.457.324	11.658,05	707.286.509	851
26/02/2026	11.658,05	11.372,57	11.547,44	11.658,05	39.821.934	11.519,99	298.444.484	852
25/02/2026	11.786,81	11.468,30	11.604,60	11.519,99	39.971.299	11.528,13	306.923.653	853
24/02/2026	11.772,95	11.187,62	11.187,62	11.528,13	53.386.799	11.171,80	402.096.888	825
20/02/2026	11.238,91	11.006,08	11.153,08	11.171,80	32.272.735	11.153,08	238.276.840	850
19/02/2026	11.413,93	11.031,51	11.409,10	11.153,08	31.432.939	11.364,31	244.808.458	851
18/02/2026	11.364,31	10.581,49	10.581,49	11.364,31	43.406.148	10.567,44	318.211.899	850
17/02/2026	10.986,87	10.501,98	10.919,33	10.567,44	38.493.692	10.905,77	336.286.078	850
16/02/2026	11.017,10	10.847,86	10.868,27	10.905,77	41.646.166	10.873,10	311.878.756	853
13/02/2026	11.234,15	10.716,70	11.234,15	10.873,10	50.586.093	11.238,98	386.056.200	853
12/02/2026	11.317,28	11.158,06	11.205,67	11.238,98	36.023.676	11.149,65	312.702.764	851
11/02/2026	11.205,47	10.926,11	11.120,92	11.149,65	43.120.975	11.076,86	322.574.051	852
10/02/2026	11.183,42	10.998,82	11.043,62	11.076,86	36.389.562	11.051,21	274.890.582	851
09/02/2026	11.354,76	10.956,34	11.125,77	11.051,21	43.600.994	11.076,31	402.473.690	852
06/02/2026	11.104,70	10.765,79	11.022,62	11.076,31	49.350.496	11.033,84	463.849.577	853
05/02/2026	11.352,45	10.994,14	11.230,79	11.033,84	42.591.953	11.286,34	323.614.541	852
04/02/2026	11.286,34	10.913,27	10.956,54	11.286,34	47.450.939	10.932,40	396.626.577	852
03/02/2026	11.019,70	10.815,07	10.815,07	10.932,40	55.369.374	10.765,96	434.808.484	852
02/02/2026	10.854,85	10.586,59	10.784,57	10.765,96	42.417.324	10.803,88	451.654.758	851
30/01/2026	11.064,96	10.786,94	11.064,96	10.803,88	46.139.896	11.026,33	386.992.489	853
29/01/2026	11.180,15	10.820,41	11.041,64	11.026,33	65.299.422	10.909,82	639.265.533	852
28/01/2026	10.925,93	10.531,27	10.531,27	10.909,82	66.175.796	10.531,27	711.471.986	853
27/01/2026	10.621,69	10.252,99	10.252,99	10.531,27	72.026.032	10.209,53	642.166.729	852
26/01/2026	10.209,98	9.838,07	9.843,71	10.209,53	33.319.325	9.848,54	288.249.457	852
23/01/2026	10.000,61	9.848,54	9.934,11	9.848,54	29.120.541	9.934,11	242.822.793	852
22/01/2026	10.016,78	9.883,36	9.932,66	9.934,11	48.460.916	9.867,84	398.978.688	851
21/01/2026	9.873,07	9.758,80	9.804,53	9.867,84	48.164.120	9.831,72	345.808.364	851
20/01/2026	9.969,34	9.699,28	9.969,34	9.831,72	40.987.501	10.029,53	269.784.295	852
19/01/2026	10.061,46	9.810,11	9.948,48	10.029,53	38.982.291	10.020,89	261.919.435	852
16/01/2026	10.026,40	9.736,49	9.820,47	10.020,89	43.628.581	9.820,03	330.527.897	851
15/01/2026	9.881,73	9.734,08	9.823,69	9.820,03	39.569.362	9.791,44	302.508.995	852
14/01/2026	9.889,26	9.759,23	9.863,55	9.791,44	32.979.438	9.897,35	263.673.424	851
13/01/2026	10.002,10	9.874,22	9.987,62	9.897,35	37.470.115	9.958,65	276.247.621	852
12/01/2026	10.025,73	9.917,67	10.006,10	9.958,65	45.169.068	10.006,10	296.222.053	851
09/01/2026	10.014,30	9.905,56	10.007,79	10.006,10	119.097.276	9.935,89	603.061.934	852
08/01/2026	10.051,47	9.916,55	10.048,86	9.935,89	131.181.726	10.014,61	656.314.177	852
07/01/2026	10.014,61	9.835,97	9.865,57	10.014,61	172.807.123	9.859,73	816.175.541	852
05/01/2026	9.930,64	9.720,88	9.723,21	9.859,73	30.148.790	9.723,21	212.242.894	854
02/01/2026	9.751,79	9.530,45	9.530,45	9.723,21	31.188.323	9.526,07	217.196.995	853
31/12/2025	9.539,06	9.396,67	9.442,27	9.526,07	20.814.105	9.444,99	143.976.842	852
30/12/2025	9.517,08	9.327,25	9.514,22	9.444,99	18.792.030	9.520,62	145.591.819	852
29/12/2025	9.727,32	9.466,80	9.727,32	9.520,62	25.065.192	9.700,46	158.161.717	853
23/12/2025	9.727,11	9.502,35	9.677,16	9.700,46	29.625.659	9.730,57	168.409.478	853
22/12/2025	9.736,12	9.569,77	9.639,53	9.730,57	38.182.412	9.710,16	219.764.389	853
19/12/2025	9.710,16	9.545,75	9.637,61	9.710,16	69.289.242	9.637,61	387.983.713	851
18/12/2025	9.779,91	9.619,24	9.711,45	9.637,61	46.915.512	9.683,33	257.122.194	852
17/12/2025	9.714,15	9.633,17	9.660,60	9.683,33	51.311.677	9.614,36	254.325.244	852
16/12/2025	9.631,72	9.351,72	9.448,69	9.614,36	97.946.038	9.420,95	438.293.322	852
15/12/2025	9.492,23	9.292,32	9.421,91	9.420,95	32.656.330	9.417,29	194.960.545	851
12/12/2025	9.423,00	9.145,64	9.154,89	9.417,29	20.676.155	9.108,65	159.797.472	853
11/12/2025	9.150,07	9.004,24	9.048,33	9.108,65	23.587.101	9.039,08	184.394.457	852
10/12/2025	9.039,08	8.762,18	8.842,39	9.039,08	22.012.715	8.800,77	158.985.860	851
09/12/2025	8.861,47	8.726,37	8.854,22	8.800,77	34.525.493	8.826,48	219.894.676	851
08/12/2025	8.861,43	8.689,47	8.689,47	8.826,48	31.255.334	8.689,47	250.750.719	851
05/12/2025	8.699,52	8.561,11	8.666,11	8.689,47	24.692.006	8.666,11	172.554.750	851
04/12/2025	8.770,35	8.579,33	8.721,53	8.666,11	24.025.282	8.684,53	165.699.431	852
03/12/2025	8.784,14	8.575,33	8.575,33	8.684,53	34.223.706	8.571,77	217.575.855	852
02/12/2025	8.571,77	8.234,50	8.234,50	8.571,77	36.668.567	8.242,55	218.299.458	851
01/12/2025	8.244,68	8.177,52	8.210,63	8.242,55	27.036.838	8.181,71	156.345.150	852
28/11/2025	8.217,91	8.119,84	8.208,20	8.181,71	30.315.835	8.194,33	149.060.738	851
26/11/2025	8.390,33	8.142,47	8.341,20	8.198,23	75.561.083	8.281,24	306.010.054	853
25/11/2025	8.407,20	8.212,10	8.356,34	8.281,24	27.085.855	8.356,34	220.916.674	852
24/11/2025	8.432,87	8.204,79	8.307,19	8.356,34	70.659.830	8.308,11	871.046.462	853
21/11/2025	8.334,93	8.053,15	8.169,75	8.308,11	26.096.095	8.192,87	198.147.124	854
20/11/2025	8.281,16	8.163,49	8.170,99	8.192,87	26.737.289	8.124,75	201.325.756	851
19/11/2025	8.249,52	8.092,92	8.108,16	8.124,75	42.482.630	8.140,38	238.759.243	852
18/11/2025	8.368,48	8.104,65	8.368,48	8.140,38	52.031.874	8.460,96	245.533.013	852
17/11/2025	8.502,62	8.354,67	8.393,00	8.460,96	20.627.123	8.356,51	142.803.341	854
14/11/2025	8.383,16	8.152,16	8.244,01	8.356,51	30.142.150	8.244,01	203.409.780	851
13/11/2025	8.431,98	8.244,01	8.321,54	8.244,01	37.238.804	8.293,35	250.029.520	852
12/11/2025	8.315,41	8.073,90	8.073,90	8.293,35	42.625.779	8.056,00	248.584.842	852
11/11/2025	8.056,00	7.905,23	7.939,36	8.056,00	28.672.376	7.939,20	193.349.955	851
10/11/2025	7.977,51	7.824,07	7.824,07	7.939,20	39.635.377	7.783,81	249.786.116	852
07/11/2025	8.010,66	7.710,09	8.010,66	7.783,81	40.588.529	7.967,40	253.131.327	854
06/11/2025	8.014,22	7.842,35	7.846,97	7.967,40	40.658.813	7.773,74	277.820.097	854
05/11/2025	7.773,74	7.671,69	7.760,50	7.773,74	29.366.741	7.764,12	196.388.205	851
04/11/2025	7.764,12	7.599,31	7.724,33	7.764,12	31.746.923	7.748,49	197.306.876	851
03/11/2025	7.768,63	7.562,68	7.580,11	7.748,49	35.927.506	7.543,12	224.234.400	852
31/10/2025	7.558,02	7.369,96	7.413,08	7.543,12	53.160.257	7.426,80	346.421.379	852
30/10/2025	7.520,56	7.370,16	7.468,27	7.426,80	27.455.081	7.468,27	185.921.007	851
29/10/2025	7.492,63	7.355,21	7.355,21	7.468,27	41.455.635	7.313,15	290.612.491	824
27/10/2025	7.364,11	7.233,38	7.317,57	7.313,15	29.698.608	7.294,45	173.021.193	852
24/10/2025	7.398,90	7.255,06	7.320,18	7.294,45	43.779.455	7.320,18	226.870.515	851
23/10/2025	7.320,18	7.209,47	7.275,00	7.320,18	35.170.781	7.251,88	203.994.709	851
22/10/2025	7.293,47	7.203,56	7.237,32	7.251,88	30.265.275	7.273,54	199.930.966	851
21/10/2025	7.273,54	7.074,82	7.085,58	7.273,54	36.277.627	7.067,08	235.570.396	851
20/10/2025	7.129,65	6.974,16	7.032,60	7.067,08	44.447.444	6.989,48	228.612.718	852
17/10/2025	6.996,81	6.734,88	6.989,10	6.989,48	69.291.930	7.008,32	434.775.887	851
16/10/2025	7.104,99	6.874,13	7.104,99	7.008,32	51.798.926	7.104,99	314.785.219	852
15/10/2025	7.171,40	7.057,22	7.101,46	7.104,99	35.995.029	7.092,22	246.666.739	851
14/10/2025	7.221,24	7.021,44	7.131,56	7.092,22	46.305.896	7.219,86	315.253.983	852
13/10/2025	7.400,32	7.195,75	7.312,01	7.219,86	46.887.131	7.320,91	247.350.766	851
10/10/2025	7.320,91	7.250,34	7.272,27	7.320,91	46.344.847	7.256,16	233.924.110	851
09/10/2025	7.375,59	7.251,56	7.277,10	7.256,16	70.990.966	7.280,66	272.607.541	853
08/10/2025	7.419,17	7.191,28	7.256,02	7.280,66	41.666.527	7.224,47	232.127.709	852
07/10/2025	7.260,29	7.128,89	7.211,56	7.224,47	38.213.297	7.231,25	192.642.004	851
06/10/2025	7.234,17	7.040,50	7.058,57	7.231,25	31.497.356	7.040,98	181.649.520	851
03/10/2025	7.088,81	6.959,92	6.966,19	7.040,98	37.175.221	6.970,65	205.736.129	851
01/10/2025	6.911,04	6.819,24	6.911,04	6.863,90	38.951.931	6.881,66	213.770.842	852
30/09/2025	6.990,25	6.861,55	6.977,78	6.881,66	77.984.392	6.977,78	357.914.005	851
29/09/2025	7.006,69	6.912,90	6.930,70	6.977,78	23.183.677	6.916,68	159.201.535	853
26/09/2025	6.943,72	6.774,04	6.802,00	6.916,68	32.988.419	6.853,91	212.227.925	852
25/09/2025	6.960,73	6.845,85	6.936,48	6.853,91	61.533.645	6.942,55	364.340.640	852
24/09/2025	6.946,11	6.829,56	6.870,05	6.942,55	39.588.536	6.874,67	221.772.495	851
23/09/2025	6.937,00	6.822,70	6.876,20	6.874,67	31.824.999	6.851,26	204.987.558	851
22/09/2025	6.867,11	6.719,46	6.825,31	6.851,26	32.978.992	6.806,81	188.394.121	851
19/09/2025	6.806,81	6.625,52	6.625,52	6.806,81	65.928.210	6.592,24	461.410.374	851
18/09/2025	6.687,38	6.547,24	6.554,37	6.592,24	27.503.546	6.550,80	176.710.575	852
17/09/2025	6.631,66	6.458,75	6.597,55	6.550,80	44.567.138	6.579,05	254.191.260	852
16/09/2025	6.673,16	6.549,45	6.636,69	6.579,05	27.299.474	6.630,19	178.079.041	853
15/09/2025	6.664,45	6.586,16	6.586,16	6.630,19	27.337.445	6.596,01	157.620.522	851
12/09/2025	6.608,53	6.531,38	6.531,38	6.596,01	32.977.684	6.465,01	213.522.244	851
11/09/2025	6.485,28	6.265,50	6.265,50	6.465,01	32.304.430	6.260,93	192.691.604	852
10/09/2025	6.334,89	6.210,00	6.264,24	6.260,93	31.371.209	6.236,50	195.691.426	851
09/09/2025	6.248,33	6.148,17	6.155,47	6.236,50	38.941.237	6.155,47	228.440.343	852
08/09/2025	6.214,01	6.100,39	6.126,52	6.155,47	25.574.850	6.135,77	157.322.411	852
05/09/2025	6.237,66	6.087,04	6.228,38	6.135,77	26.652.958	6.185,12	154.797.908	851
04/09/2025	6.271,47	6.176,83	6.247,96	6.185,12	50.824.958	6.253,76	335.539.961	852
03/09/2025	6.264,27	6.079,02	6.196,09	6.253,76	27.280.110	6.187,27	164.052.841	852
02/09/2025	6.393,69	6.073,41	6.380,12	6.187,27	28.919.801	6.417,56	177.066.566	852
01/09/2025	6.555,26	6.408,89	6.440,89	6.417,56	26.311.717	6.459,17	132.580.412	852
29/08/2025	6.511,42	6.409,63	6.507,69	6.459,17	37.432.957	6.503,44	193.448.872	853
28/08/2025	6.643,26	6.388,43	6.607,73	6.503,44	34.848.905	6.607,73	211.745.069	852
27/08/2025	6.696,99	6.536,75	6.536,75	6.607,73	40.306.748	6.536,75	218.668.640	853
26/08/2025	6.592,53	6.419,31	6.592,53	6.536,75	78.378.867	6.570,94	451.043.044	851
25/08/2025	6.600,90	6.372,13	6.399,12	6.570,94	72.446.163	6.367,95	343.749.195	852
22/08/2025	6.408,14	6.288,50	6.300,45	6.367,95	31.936.602	6.286,58	176.877.587	852
21/08/2025	6.305,35	6.234,23	6.272,34	6.286,58	29.805.989	6.265,82	167.754.601	852
20/08/2025	6.308,86	6.229,49	6.296,57	6.265,82	28.260.588	6.296,57	181.017.742	853
19/08/2025	6.312,69	6.191,96	6.253,77	6.296,57	39.138.530	6.211,71	212.317.601	851
18/08/2025	6.347,66	6.211,71	6.325,78	6.211,71	37.080.629	6.313,70	219.418.027	853
14/08/2025	6.429,20	6.313,70	6.427,91	6.313,70	29.214.291	6.400,64	182.797.842	851
13/08/2025	6.402,30	6.172,18	6.189,75	6.400,64	26.927.122	6.189,75	182.743.451	853
12/08/2025	6.244,75	6.150,97	6.168,79	6.189,75	31.132.679	6.172,22	200.663.739	852
11/08/2025	6.185,06	6.053,19	6.054,72	6.172,22	30.867.304	6.053,79	197.378.353	851
08/08/2025	6.103,74	6.038,64	6.092,61	6.053,79	27.329.037	6.092,61	175.191.718	851
07/08/2025	6.121,84	6.049,70	6.066,29	6.092,61	33.183.503	6.044,96	233.207.041	852
06/08/2025	6.058,84	6.006,16	6.024,65	6.044,96	38.647.198	5.978,41	266.268.916	851
05/08/2025	6.052,58	5.914,10	5.920,76	5.978,41	39.949.837	5.934,03	246.060.945	853
04/08/2025	5.934,03	5.829,45	5.829,84	5.934,03	45.195.874	5.843,12	231.257.336	851
01/08/2025	5.947,77	5.842,41	5.947,77	5.843,12	56.710.935	5.956,42	317.437.439	852
31/07/2025	6.051,15	5.943,61	6.013,84	5.956,42	36.290.147	6.072,60	236.535.233	854
30/07/2025	6.072,60	6.007,54	6.030,68	6.072,60	34.431.308	6.002,93	196.166.092	855
29/07/2025	6.028,99	5.909,89	5.958,36	6.002,93	26.822.629	5.946,28	162.143.654	855
28/07/2025	6.214,11	5.919,94	6.185,17	5.946,28	25.064.148	6.174,28	148.891.072	855
25/07/2025	6.206,87	6.089,98	6.106,22	6.174,28	26.652.305	6.129,34	146.887.826	854
24/07/2025	6.233,32	6.124,29	6.189,03	6.129,34	34.657.446	6.170,53	183.314.020	855
23/07/2025	6.235,22	6.124,91	6.124,91	6.170,53	50.974.808	6.105,97	262.869.892	855
22/07/2025	6.139,12	6.081,88	6.091,55	6.105,97	35.460.101	6.110,04	195.052.438	854
21/07/2025	6.201,11	6.088,86	6.177,72	6.110,04	36.507.296	6.178,50	176.632.409	855
18/07/2025	6.250,17	6.174,51	6.188,67	6.178,50	34.034.612	6.174,45	188.028.091	855
17/07/2025	6.200,33	6.076,75	6.076,75	6.174,45	48.315.530	6.096,34	267.645.873	854
16/07/2025	6.267,01	6.096,34	6.220,36	6.096,34	38.014.925	6.206,49	220.772.497	855
15/07/2025	6.240,61	6.130,50	6.130,50	6.206,49	42.244.319	6.130,50	253.492.107	854
14/07/2025	6.197,25	6.096,77	6.189,89	6.130,50	33.738.186	6.245,38	206.549.943	855
11/07/2025	6.352,82	6.233,57	6.344,77	6.245,38	35.802.040	6.340,74	194.091.436	856
10/07/2025	6.402,10	6.183,08	6.183,08	6.340,74	41.831.519	6.231,83	262.304.755	855
09/07/2025	6.234,75	6.143,49	6.226,69	6.231,83	50.639.439	6.194,33	286.347.508	857
08/07/2025	6.194,33	6.061,91	6.091,53	6.194,33	59.897.881	6.067,81	315.616.077	856
07/07/2025	6.126,99	6.043,10	6.059,21	6.067,81	24.656.605	6.073,08	142.385.260	857
04/07/2025	6.092,26	6.042,30	6.074,96	6.073,08	32.035.681	6.085,95	175.600.173	856
03/07/2025	6.123,31	6.020,76	6.036,34	6.085,95	47.020.871	5.992,49	244.206.328	856
02/07/2025	6.006,60	5.772,43	5.789,14	5.992,49	63.733.308	5.756,30	300.511.554	856
01/07/2025	5.776,53	5.717,53	5.745,83	5.756,30	48.326.400	5.736,58	248.389.320	855
30/06/2025	5.823,31	5.712,18	5.712,18	5.736,58	33.005.183	5.723,56	211.405.863	855
27/06/2025	5.788,59	5.696,34	5.753,78	5.723,56	23.586.707	5.727,23	160.967.919	855
26/06/2025	5.746,00	5.597,65	5.597,65	5.727,23	34.711.376	5.657,76	224.267.592	857
25/06/2025	5.711,94	5.648,83	5.689,54	5.657,76	28.071.292	5.665,38	183.975.387	856
24/06/2025	5.700,26	5.567,39	5.574,03	5.665,38	66.875.059	5.499,60	328.770.341	856
23/06/2025	5.520,08	5.395,08	5.413,57	5.499,60	26.941.005	5.437,73	142.530.771	855
20/06/2025	5.502,90	5.391,71	5.426,62	5.437,73	49.443.403	5.391,01	335.236.747	855
19/06/2025	5.512,18	5.391,01	5.512,18	5.391,01	33.774.635	5.512,18	178.296.539	855
18/06/2025	5.702,38	5.480,38	5.670,90	5.512,18	32.652.111	5.678,77	180.671.207	856
17/06/2025	5.701,88	5.620,22	5.685,96	5.678,77	24.094.448	5.731,13	145.560.749	855
16/06/2025	5.821,37	5.679,97	5.689,79	5.731,13	27.398.798	5.694,47	151.070.705	856
13/06/2025	5.723,98	5.566,48	5.595,38	5.694,47	51.625.093	5.675,55	277.117.201	855
12/06/2025	5.691,39	5.602,14	5.681,22	5.675,55	27.772.209	5.659,04	155.687.344	856
11/06/2025	5.693,22	5.606,42	5.606,42	5.659,04	29.167.813	5.621,68	167.156.588	856
10/06/2025	5.644,82	5.554,89	5.564,30	5.621,68	30.254.167	5.585,50	182.956.399	855
06/06/2025	5.642,68	5.574,61	5.637,78	5.585,50	23.178.869	5.637,68	120.934.764	856
05/06/2025	5.648,49	5.586,96	5.641,99	5.637,68	40.150.536	5.606,37	224.098.164	857
04/06/2025	5.652,57	5.556,58	5.601,65	5.606,37	36.810.668	5.601,65	294.000.676	856
03/06/2025	5.635,02	5.554,06	5.562,74	5.601,65	31.297.290	5.562,26	175.268.466	856
02/06/2025	5.624,80	5.531,90	5.606,68	5.562,26	31.793.319	5.621,32	165.829.640	855
30/05/2025	5.728,50	5.619,76	5.728,50	5.621,32	108.331.183	5.683,33	612.995.850	855
29/05/2025	5.735,90	5.619,33	5.627,45	5.683,33	37.018.119	5.596,42	192.728.194	856
28/05/2025	5.654,66	5.581,71	5.610,11	5.596,42	103.778.381	5.631,75	435.327.666	856
27/05/2025	5.668,78	5.597,59	5.597,59	5.631,75	33.552.447	5.601,05	170.654.322	856
26/05/2025	5.601,05	5.479,43	5.496,93	5.601,05	20.576.262	5.431,54	119.264.208	855
23/05/2025	5.628,61	5.382,69	5.565,91	5.431,54	43.314.071	5.545,55	242.790.589	857
22/05/2025	5.614,68	5.545,55	5.592,10	5.545,55	32.292.825	5.523,41	192.711.312	856
21/05/2025	5.523,41	5.397,21	5.470,72	5.523,41	40.116.836	5.471,22	211.094.571	855
20/05/2025	5.492,23	5.440,79	5.461,40	5.471,22	39.067.043	5.448,04	195.184.119	856
19/05/2025	5.531,53	5.428,25	5.531,53	5.448,04	30.290.047	5.501,01	170.419.837	855
16/05/2025	5.539,25	5.464,89	5.514,25	5.501,01	29.079.616	5.482,17	166.390.270	856
15/05/2025	5.555,18	5.479,16	5.523,12	5.482,17	32.454.109	5.525,76	146.083.517	855
14/05/2025	5.527,98	5.447,91	5.478,08	5.525,76	31.550.685	5.472,18	168.131.108	854
13/05/2025	5.512,03	5.371,66	5.415,21	5.472,18	37.825.077	5.415,21	184.762.795	854
12/05/2025	5.454,10	5.265,42	5.265,42	5.415,21	43.176.904	5.217,60	222.934.877	855
09/05/2025	5.241,31	5.153,08	5.165,29	5.217,60	54.274.880	5.129,89	215.155.517	854
08/05/2025	5.186,97	5.129,89	5.175,88	5.129,89	24.975.839	5.163,95	131.085.512	856
07/05/2025	5.189,22	5.128,28	5.189,22	5.163,95	28.334.368	5.165,83	138.729.251	855
06/05/2025	5.226,69	5.122,98	5.219,82	5.165,83	26.046.840	5.214,74	128.007.249	854
05/05/2025	5.229,00	5.163,49	5.191,29	5.214,74	18.895.398	5.180,67	96.711.382	855
02/05/2025	5.226,87	5.139,94	5.167,31	5.180,67	37.771.157	5.134,47	188.059.088	854
30/04/2025	5.281,98	5.116,01	5.281,98	5.134,47	35.684.325	5.281,98	187.410.952	854
29/04/2025	5.282,20	5.186,96	5.232,76	5.281,98	31.395.927	5.221,23	146.798.000	854
28/04/2025	5.310,58	5.183,55	5.290,84	5.221,23	20.681.737	5.237,69	98.782.197	854
25/04/2025	5.281,24	5.215,39	5.215,39	5.237,69	21.486.536	5.204,40	131.102.995	855
24/04/2025	5.219,96	5.166,96	5.184,65	5.204,40	24.747.097	5.176,86	154.159.020	854
23/04/2025	5.185,35	5.068,51	5.068,51	5.176,86	28.794.593	5.034,06	166.022.025	855
22/04/2025	5.048,44	4.983,71	4.983,71	5.034,06	28.508.936	4.989,78	138.001.993	855
17/04/2025	5.103,44	4.989,22	5.081,47	4.989,78	18.915.669	5.046,28	100.234.325	855
16/04/2025	5.086,25	5.017,26	5.070,71	5.046,28	23.850.968	5.087,81	117.690.653	855
15/04/2025	5.087,81	4.935,93	4.935,93	5.087,81	28.876.923	4.935,93	143.295.165	854
14/04/2025	4.942,01	4.813,89	4.813,89	4.935,93	32.067.665	4.813,49	147.884.177	854
11/04/2025	4.840,15	4.686,76	4.793,33	4.813,49	43.881.999	4.778,68	180.681.174	855
10/04/2025	4.959,30	4.565,55	4.565,55	4.778,68	75.135.114	4.565,55	319.019.692	862
09/04/2025	4.801,72	4.550,18	4.801,72	4.565,55	56.362.682	4.801,72	253.918.884	860
08/04/2025	4.841,18	4.579,13	4.579,13	4.801,72	68.698.634	4.577,97	297.248.107	855
07/04/2025	5.055,90	4.549,74	5.055,90	4.577,97	90.455.033	5.055,90	393.529.800	855
04/04/2025	5.315,51	4.970,73	5.308,81	5.055,90	86.644.714	5.319,93	404.236.830	855
03/04/2025	5.456,14	5.314,20	5.390,15	5.319,93	43.309.779	5.475,41	215.707.744	855
02/04/2025	5.488,02	5.405,25	5.446,57	5.475,41	27.174.060	5.451,66	130.155.864	855
01/04/2025	5.516,72	5.412,01	5.412,01	5.451,66	31.646.282	5.431,88	146.236.676	855
31/03/2025	5.630,11	5.431,88	5.630,11	5.431,88	50.612.086	5.660,64	258.881.234	854
28/03/2025	5.724,63	5.600,51	5.616,66	5.660,64	34.432.098	5.617,81	189.781.127	854
27/03/2025	5.685,66	5.585,77	5.662,88	5.617,81	39.375.345	5.642,53	238.107.016	855
26/03/2025	5.687,50	5.617,82	5.648,46	5.642,53	77.958.433	5.651,92	374.805.820	856
24/03/2025	5.670,61	5.594,93	5.615,59	5.651,92	40.493.751	5.604,40	187.715.585	855
21/03/2025	5.696,20	5.574,57	5.696,20	5.604,40	118.161.804	5.678,71	462.778.793	854
20/03/2025	5.705,80	5.626,92	5.674,45	5.678,71	39.382.675	5.669,70	200.445.247	854
19/03/2025	5.708,69	5.593,55	5.611,71	5.669,70	42.110.972	5.604,39	215.832.885	854
17/03/2025	5.508,72	5.399,00	5.409,99	5.467,08	22.348.692	5.389,58	106.905.941	762
14/03/2025	5.398,46	5.320,04	5.325,07	5.389,58	45.569.010	5.325,07	224.948.928	854
13/03/2025	5.354,33	5.302,56	5.329,19	5.325,07	52.446.180	5.329,19	241.210.440	854
12/03/2025	5.356,19	5.288,37	5.288,37	5.329,19	65.248.459	5.261,93	253.592.626	856
11/03/2025	5.348,02	5.252,94	5.281,48	5.261,93	45.341.777	5.286,57	209.097.973	856
10/03/2025	5.348,72	5.272,96	5.345,06	5.286,57	51.193.022	5.345,06	219.527.314	855
07/03/2025	5.373,56	5.293,69	5.350,47	5.345,06	44.425.220	5.341,82	184.753.189	856
06/03/2025	5.469,67	5.320,16	5.444,34	5.341,82	43.257.383	5.423,98	196.571.477	856
05/03/2025	5.450,03	5.349,19	5.349,19	5.423,98	116.390.438	5.303,39	369.415.367	856