Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

FTSE_TT

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_TT

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

7319.5200

-28.6400 -0.3898%

17/06/2026 , 17:25 Πρ. Κλείσιμο 7348.1600

Χαμηλό Υψηλό

7.312,33 7.376,33

Χαμ. 52 εβδ. Υψ. 52 εβδ.

6.068,81 7.348,16

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
17/06/2026	7.376,33	7.312,33	7.334,24	7.319,52	38.908.127	7.348,16	302.862.348	851
16/06/2026	7.370,13	7.312,37	7.328,18	7.348,16	48.435.793	7.335,39	346.687.619	850
12/06/2026	7.389,56	7.310,74	7.385,28	7.340,67	42.396.403	7.346,05	310.612.910	853
10/06/2026	7.283,56	7.204,56	7.217,55	7.283,56	26.069.192	7.223,91	229.346.543	851
09/06/2026	7.236,92	7.189,26	7.199,84	7.223,91	39.938.237	7.226,04	334.584.385	851
08/06/2026	7.228,81	7.117,54	7.150,35	7.226,04	28.619.293	7.202,84	264.709.701	852
05/06/2026	7.249,08	7.202,84	7.234,69	7.202,84	29.806.699	7.213,25	238.381.812	852
04/06/2026	7.225,83	7.198,54	7.219,97	7.213,25	28.131.408	7.218,93	238.041.193	851
03/06/2026	7.253,57	7.204,34	7.253,57	7.218,93	21.596.432	7.253,23	216.581.793	851
02/06/2026	7.278,12	7.214,52	7.253,00	7.253,23	32.053.583	7.241,20	322.939.996	851
29/05/2026	7.293,78	7.239,86	7.255,60	7.241,20	104.813.825	7.244,62	1.019.880.183	852
28/05/2026	7.265,40	7.224,86	7.256,87	7.244,62	32.128.072	7.272,39	436.915.723	852
27/05/2026	7.324,61	7.258,61	7.284,61	7.272,39	39.514.187	7.269,03	344.398.316	852
26/05/2026	7.287,46	7.185,66	7.206,01	7.269,03	33.737.119	7.203,66	335.078.152	850
25/05/2026	7.240,52	7.180,91	7.200,42	7.203,66	26.607.119	7.192,80	184.177.878	850
22/05/2026	7.194,87	7.106,04	7.106,04	7.192,80	33.748.209	7.127,47	272.595.470	852
21/05/2026	7.188,03	7.090,48	7.135,06	7.127,47	44.430.307	7.121,57	703.040.706	852
20/05/2026	7.146,73	7.064,21	7.101,17	7.121,57	31.986.278	7.106,71	272.443.651	852
19/05/2026	7.157,30	7.076,21	7.103,83	7.106,71	34.721.921	7.122,63	282.414.691	850
18/05/2026	7.127,14	7.047,88	7.110,33	7.122,63	30.495.803	7.144,28	234.614.080	851
15/05/2026	7.144,28	7.044,55	7.070,97	7.144,28	26.842.571	7.103,92	238.601.588	852
14/05/2026	7.117,70	7.064,36	7.064,36	7.103,92	24.034.978	7.080,58	187.416.347	851
13/05/2026	7.093,25	6.958,37	6.963,60	7.080,58	32.317.682	6.991,65	254.395.539	852
12/05/2026	7.008,09	6.934,20	6.975,35	6.991,65	31.481.104	6.950,31	286.948.481	851
11/05/2026	6.974,97	6.924,80	6.947,38	6.950,31	23.088.576	6.925,13	233.337.464	852
08/05/2026	6.944,68	6.882,18	6.914,09	6.925,13	33.547.528	6.961,73	300.849.699	851
07/05/2026	7.041,92	6.957,43	7.006,31	6.961,73	29.507.937	6.990,86	325.399.492	852
06/05/2026	7.004,09	6.910,06	6.919,89	6.990,86	59.907.553	6.895,26	438.784.226	852
05/05/2026	6.922,68	6.837,07	6.837,07	6.895,26	27.163.508	6.872,40	223.315.001	851
30/04/2026	6.826,51	6.741,18	6.796,55	6.811,78	37.719.740	6.788,70	282.934.150	853
29/04/2026	6.887,15	6.780,25	6.874,05	6.788,70	23.604.408	6.854,23	169.300.302	853
28/04/2026	6.944,25	6.835,73	6.909,58	6.854,23	29.807.916	6.931,38	203.304.117	851
27/04/2026	6.931,38	6.820,46	6.820,46	6.931,38	24.803.989	6.826,17	203.396.604	851
24/04/2026	6.831,45	6.768,46	6.768,46	6.826,17	38.983.296	6.787,20	282.182.263	852
23/04/2026	6.789,26	6.712,01	6.748,24	6.787,20	27.782.428	6.749,92	198.277.233	850
22/04/2026	6.817,21	6.738,66	6.800,94	6.749,92	33.753.374	6.776,43	230.360.928	850
21/04/2026	6.787,27	6.685,18	6.685,18	6.776,43	23.406.810	6.685,24	181.066.433	851
20/04/2026	6.716,33	6.591,78	6.709,69	6.685,24	30.623.833	6.733,30	235.538.607	850
16/04/2026	6.761,71	6.713,69	6.718,56	6.761,71	42.053.128	6.721,14	328.546.493	850
15/04/2026	6.721,14	6.652,49	6.652,49	6.721,14	36.970.221	6.677,99	286.942.979	852
14/04/2026	6.677,99	6.601,89	6.630,15	6.677,99	67.472.371	6.582,68	467.909.087	825
09/04/2026	6.583,81	6.524,52	6.563,47	6.582,68	50.301.255	6.607,56	328.552.636	851
08/04/2026	6.652,25	6.501,22	6.501,22	6.607,56	91.017.903	6.430,80	524.611.446	851
07/04/2026	6.496,04	6.391,77	6.422,82	6.430,80	44.266.981	6.436,22	283.323.070	851
02/04/2026	6.437,61	6.318,84	6.363,18	6.436,22	49.162.637	6.450,47	261.493.811	853
01/04/2026	6.450,97	6.286,48	6.292,76	6.450,47	62.301.589	6.220,47	396.287.091	853
31/03/2026	6.220,47	6.128,82	6.149,69	6.220,47	51.179.889	6.164,33	337.550.401	850
30/03/2026	6.203,39	6.131,29	6.203,39	6.164,33	41.867.036	6.178,39	259.164.649	853
27/03/2026	6.287,51	6.143,73	6.287,51	6.178,39	41.221.184	6.293,79	277.094.053	853
26/03/2026	6.323,87	6.214,64	6.320,16	6.293,79	45.452.914	6.286,26	312.737.565	851
24/03/2026	6.347,61	6.243,30	6.339,10	6.286,26	32.259.666	6.339,37	241.550.871	851
23/03/2026	6.369,60	6.126,49	6.240,14	6.339,37	53.915.240	6.292,49	335.998.132	853
20/03/2026	6.436,08	6.292,49	6.389,93	6.292,49	85.405.484	6.365,75	490.457.054	850
19/03/2026	6.474,64	6.350,86	6.474,64	6.365,75	39.348.714	6.499,12	305.409.782	852
18/03/2026	6.634,68	6.486,46	6.603,77	6.499,12	38.373.724	6.588,05	284.429.270	851
17/03/2026	6.604,33	6.483,84	6.486,52	6.588,05	32.559.203	6.538,52	229.429.818	851
13/03/2026	6.516,81	6.360,45	6.420,04	6.516,81	34.081.761	6.412,55	264.505.072	850
12/03/2026	6.531,84	6.401,56	6.531,84	6.412,55	43.033.033	6.549,53	314.198.172	851
11/03/2026	6.549,53	6.341,89	6.348,68	6.549,53	27.995.069	6.350,83	207.664.572	851
10/03/2026	6.377,37	6.228,78	6.232,31	6.350,83	42.514.192	6.170,60	325.228.623	852
09/03/2026	6.205,84	6.027,65	6.155,25	6.170,60	54.604.410	6.225,90	391.041.335	850
06/03/2026	6.332,91	6.208,16	6.288,99	6.225,90	43.051.860	6.271,15	312.611.403	852
05/03/2026	6.336,62	6.235,81	6.280,07	6.271,15	55.105.735	6.287,76	379.020.956	851
04/03/2026	6.316,61	6.052,18	6.052,18	6.287,76	68.270.711	6.068,81	469.032.595	850
03/03/2026	6.394,78	6.050,56	6.394,78	6.068,81	94.732.444	6.458,36	676.292.422	852
02/03/2026	6.577,19	6.431,14	6.551,71	6.458,36	54.941.592	6.655,19	384.499.094	852
27/02/2026	6.744,75	6.618,25	6.706,55	6.655,19	111.457.324	6.728,38	707.286.509	850
26/02/2026	6.772,28	6.687,74	6.691,25	6.728,38	39.821.934	6.729,49	298.444.484	852
25/02/2026	6.733,35	6.614,26	6.614,44	6.729,49	39.971.299	6.625,95	306.923.653	853
24/02/2026	6.661,34	6.566,04	6.579,26	6.625,95	53.386.799	6.553,23	402.096.888	825
20/02/2026	6.576,00	6.510,56	6.563,05	6.553,23	32.272.735	6.597,58	238.276.840	850
19/02/2026	6.701,45	6.582,17	6.675,13	6.597,58	31.432.939	6.700,07	244.808.458	851
18/02/2026	6.700,38	6.586,97	6.586,97	6.700,07	43.406.148	6.585,55	318.211.899	850
17/02/2026	6.606,84	6.556,07	6.585,21	6.585,55	38.493.692	6.592,29	336.286.078	850
16/02/2026	6.637,55	6.564,45	6.592,78	6.592,29	41.646.166	6.613,55	311.878.756	853
13/02/2026	6.623,84	6.561,28	6.622,25	6.613,55	50.586.093	6.655,82	386.056.200	853
12/02/2026	6.679,48	6.633,90	6.650,81	6.655,82	36.023.676	6.641,70	312.702.764	851
11/02/2026	6.641,70	6.536,58	6.607,58	6.641,70	43.120.975	6.600,61	322.574.051	852
10/02/2026	6.607,10	6.558,16	6.578,62	6.600,61	36.389.562	6.598,55	274.890.582	851
09/02/2026	6.675,76	6.553,15	6.641,37	6.598,55	43.600.994	6.643,47	402.473.690	852
06/02/2026	6.649,11	6.531,13	6.635,43	6.643,47	49.350.496	6.675,32	463.849.577	853
05/02/2026	6.763,58	6.646,01	6.754,30	6.675,32	42.591.953	6.767,44	323.614.541	852
04/02/2026	6.767,44	6.649,38	6.684,02	6.767,44	47.450.939	6.674,03	396.626.577	852
03/02/2026	6.720,93	6.662,75	6.693,37	6.674,03	55.369.374	6.697,82	434.808.484	852
02/02/2026	6.697,82	6.566,49	6.583,10	6.697,82	42.417.324	6.606,44	451.654.758	850
30/01/2026	6.640,82	6.578,29	6.640,82	6.606,44	46.139.896	6.642,57	386.992.489	853
29/01/2026	6.686,96	6.622,27	6.680,58	6.642,57	65.299.422	6.660,67	639.265.533	852
28/01/2026	6.673,56	6.570,90	6.656,91	6.660,67	66.175.796	6.640,77	711.471.986	853
27/01/2026	6.750,42	6.622,12	6.699,31	6.640,77	72.026.032	6.699,73	642.166.729	851
26/01/2026	6.755,06	6.680,09	6.732,46	6.699,73	33.319.325	6.740,70	288.249.457	851
23/01/2026	6.752,32	6.688,63	6.710,97	6.740,70	29.120.541	6.704,37	242.822.793	851
22/01/2026	6.708,27	6.639,37	6.639,37	6.704,37	48.460.916	6.599,16	398.978.688	850
21/01/2026	6.624,40	6.560,95	6.600,32	6.599,16	48.164.120	6.603,26	345.808.364	850
20/01/2026	6.705,24	6.585,63	6.703,93	6.603,26	40.987.501	6.709,65	269.784.295	851
19/01/2026	6.721,64	6.666,27	6.713,74	6.709,65	38.982.291	6.773,45	261.919.435	851
16/01/2026	6.816,33	6.722,95	6.810,98	6.773,45	43.628.581	6.818,57	330.527.897	850
15/01/2026	6.818,57	6.756,68	6.772,23	6.818,57	39.569.362	6.768,89	302.508.995	851
14/01/2026	6.827,96	6.759,45	6.782,40	6.768,89	32.979.438	6.792,96	263.673.424	850
13/01/2026	6.828,81	6.788,09	6.807,08	6.792,96	37.470.115	6.829,54	276.247.621	851
12/01/2026	6.881,97	6.801,62	6.875,03	6.829,54	45.169.068	6.882,13	296.222.053	850
09/01/2026	6.887,94	6.859,53	6.887,17	6.882,13	119.097.276	6.868,53	603.061.934	851
08/01/2026	6.900,98	6.850,87	6.900,98	6.868,53	131.181.726	6.890,95	656.314.177	851
07/01/2026	6.890,95	6.812,16	6.826,53	6.890,95	172.807.123	6.816,70	816.175.541	852
05/01/2026	6.820,75	6.758,63	6.789,15	6.816,70	30.148.790	6.783,96	212.242.894	853
02/01/2026	6.823,92	6.768,32	6.800,24	6.783,96	31.188.323	6.774,60	217.196.995	852
31/12/2025	6.774,86	6.717,95	6.758,81	6.774,60	20.814.105	6.758,03	143.976.842	851
30/12/2025	6.767,95	6.717,08	6.748,07	6.758,03	18.792.030	6.749,08	145.591.819	851
29/12/2025	6.750,16	6.707,80	6.724,78	6.749,08	25.065.192	6.751,33	158.161.717	852
23/12/2025	6.765,20	6.719,47	6.738,27	6.751,33	29.625.659	6.742,09	168.409.478	852
22/12/2025	6.746,39	6.686,51	6.691,58	6.742,09	38.182.412	6.685,68	219.764.389	852
19/12/2025	6.735,89	6.669,76	6.703,87	6.685,68	69.289.242	6.703,87	387.983.713	851
18/12/2025	6.745,87	6.684,46	6.689,57	6.703,87	46.915.512	6.703,11	257.122.194	852
17/12/2025	6.761,59	6.668,18	6.736,41	6.703,11	51.311.677	6.731,11	254.325.244	852
16/12/2025	6.762,89	6.699,99	6.756,23	6.731,11	97.946.038	6.747,99	438.293.322	852
15/12/2025	6.770,72	6.728,50	6.736,48	6.747,99	32.656.330	6.746,48	194.960.545	851
12/12/2025	6.755,81	6.695,74	6.701,34	6.746,48	20.676.155	6.692,42	159.797.472	853
11/12/2025	6.705,99	6.659,40	6.659,40	6.692,42	23.587.101	6.667,93	184.394.457	852
10/12/2025	6.667,93	6.588,67	6.613,36	6.667,93	22.012.715	6.585,84	158.985.860	851
09/12/2025	6.655,55	6.581,76	6.639,54	6.585,84	34.525.493	6.630,66	219.894.676	851
08/12/2025	6.645,47	6.587,03	6.587,03	6.630,66	31.255.334	6.601,43	250.750.719	851
05/12/2025	6.613,99	6.575,59	6.583,98	6.601,43	24.692.006	6.594,05	172.554.750	851
04/12/2025	6.628,37	6.583,60	6.603,07	6.594,05	24.025.282	6.612,20	165.699.431	852
03/12/2025	6.643,64	6.579,83	6.640,28	6.612,20	34.223.706	6.634,58	217.575.855	852
02/12/2025	6.641,86	6.591,20	6.591,20	6.634,58	36.668.567	6.588,90	218.299.458	851
01/12/2025	6.595,60	6.541,45	6.575,59	6.588,90	27.036.838	6.560,87	156.345.150	852
28/11/2025	6.629,88	6.542,27	6.604,59	6.560,87	30.315.835	6.623,96	149.060.738	851
26/11/2025	6.693,81	6.586,60	6.661,64	6.611,22	75.561.083	6.672,81	306.010.054	853
25/11/2025	6.672,81	6.590,91	6.595,01	6.672,81	27.085.855	6.591,39	220.916.674	852
24/11/2025	6.646,44	6.572,29	6.591,56	6.591,39	70.659.830	6.600,65	871.046.462	853
21/11/2025	6.606,84	6.502,01	6.547,81	6.600,65	26.096.095	6.593,60	198.147.124	853
20/11/2025	6.593,60	6.508,22	6.515,39	6.593,60	26.737.289	6.504,00	201.325.756	851
19/11/2025	6.517,62	6.470,92	6.488,50	6.504,00	42.482.630	6.491,14	238.759.243	852
18/11/2025	6.579,01	6.456,52	6.579,01	6.491,14	52.031.874	6.589,07	245.533.013	852
17/11/2025	6.623,82	6.557,19	6.593,31	6.589,07	20.627.123	6.543,60	142.803.341	853
14/11/2025	6.553,95	6.478,09	6.517,39	6.543,60	30.142.150	6.521,29	203.409.780	851
13/11/2025	6.601,44	6.518,29	6.581,64	6.521,29	37.238.804	6.585,78	250.029.520	852
12/11/2025	6.591,48	6.492,49	6.495,37	6.585,78	42.625.779	6.484,67	248.584.842	852
11/11/2025	6.506,56	6.462,62	6.471,04	6.484,67	28.672.376	6.450,04	193.349.955	851
10/11/2025	6.485,56	6.401,06	6.401,06	6.450,04	39.635.377	6.379,34	249.786.116	852
07/11/2025	6.446,03	6.350,83	6.407,70	6.379,34	40.588.529	6.413,54	253.131.327	853
06/11/2025	6.460,95	6.404,73	6.404,73	6.413,54	40.658.813	6.423,57	277.820.097	853
05/11/2025	6.478,03	6.398,05	6.438,13	6.423,57	29.366.741	6.463,42	196.388.205	851
04/11/2025	6.475,06	6.389,00	6.447,56	6.463,42	31.746.923	6.487,39	197.306.876	851
03/11/2025	6.514,46	6.438,26	6.438,55	6.487,39	35.927.506	6.458,69	224.234.400	851
31/10/2025	6.497,63	6.418,07	6.459,04	6.458,69	53.160.257	6.495,74	346.421.379	851
30/10/2025	6.573,61	6.478,75	6.548,15	6.495,74	27.455.081	6.546,22	185.921.007	850
29/10/2025	6.546,22	6.497,62	6.499,33	6.546,22	41.455.635	6.472,09	290.612.491	824
27/10/2025	6.510,92	6.442,95	6.467,98	6.472,09	29.698.608	6.467,98	173.021.193	851
24/10/2025	6.521,25	6.454,21	6.477,75	6.467,98	43.779.455	6.453,24	226.870.515	850
23/10/2025	6.455,06	6.398,75	6.414,68	6.453,24	35.170.781	6.416,12	203.994.709	850
22/10/2025	6.440,72	6.373,64	6.373,64	6.416,12	30.265.275	6.359,25	199.930.966	850
21/10/2025	6.370,32	6.329,12	6.344,07	6.359,25	36.277.627	6.341,33	235.570.396	850
20/10/2025	6.374,31	6.277,31	6.277,31	6.341,33	44.447.444	6.262,52	228.612.718	851
17/10/2025	6.297,24	6.209,85	6.290,84	6.262,52	69.291.930	6.351,95	434.775.887	850
16/10/2025	6.453,41	6.307,79	6.438,71	6.351,95	51.798.926	6.415,30	314.785.219	851
15/10/2025	6.498,40	6.406,59	6.452,28	6.415,30	35.995.029	6.452,12	246.666.739	850
14/10/2025	6.518,76	6.439,01	6.508,32	6.452,12	46.305.896	6.506,78	315.253.983	851
13/10/2025	6.609,55	6.503,84	6.574,67	6.506,78	46.887.131	6.590,71	247.350.766	850
10/10/2025	6.601,69	6.522,48	6.527,80	6.590,71	46.344.847	6.509,86	233.924.110	850
09/10/2025	6.538,68	6.419,83	6.426,94	6.509,86	70.990.966	6.428,37	272.607.541	853
08/10/2025	6.443,42	6.381,54	6.381,54	6.428,37	41.666.527	6.386,01	232.127.709	851
07/10/2025	6.415,22	6.352,05	6.359,00	6.386,01	38.213.297	6.357,05	192.642.004	850
06/10/2025	6.426,27	6.345,29	6.387,09	6.357,05	31.497.356	6.382,58	181.649.520	850
03/10/2025	6.439,79	6.374,38	6.390,81	6.382,58	37.175.221	6.368,01	205.736.129	850
01/10/2025	6.454,85	6.395,31	6.406,26	6.428,76	38.951.931	6.398,95	213.770.842	851
30/09/2025	6.450,29	6.380,94	6.431,19	6.398,95	77.984.392	6.438,23	357.914.005	850
29/09/2025	6.504,48	6.412,94	6.433,79	6.438,23	23.183.677	6.432,84	159.201.535	853
26/09/2025	6.487,73	6.427,85	6.439,35	6.432,84	32.988.419	6.437,87	212.227.925	851
25/09/2025	6.488,48	6.422,70	6.439,08	6.437,87	61.533.645	6.460,59	364.340.640	851
24/09/2025	6.523,14	6.444,40	6.483,89	6.460,59	39.588.536	6.496,32	221.772.495	850
23/09/2025	6.558,22	6.491,84	6.491,84	6.496,32	31.824.999	6.491,88	204.987.558	850
22/09/2025	6.541,78	6.482,40	6.541,06	6.491,88	32.978.992	6.531,34	188.394.121	850
19/09/2025	6.563,42	6.510,89	6.523,61	6.531,34	65.928.210	6.520,74	461.410.374	851
18/09/2025	6.528,47	6.476,46	6.476,46	6.520,74	27.503.546	6.487,84	176.710.575	852
17/09/2025	6.551,07	6.454,62	6.519,19	6.487,84	44.567.138	6.536,31	254.191.260	852
16/09/2025	6.562,55	6.524,40	6.552,85	6.536,31	27.299.474	6.547,16	178.079.041	853
15/09/2025	6.569,26	6.519,73	6.544,68	6.547,16	27.337.445	6.558,37	157.620.522	851
12/09/2025	6.570,06	6.480,68	6.483,58	6.558,37	32.977.684	6.489,89	213.522.244	851
11/09/2025	6.495,56	6.423,00	6.423,00	6.489,89	32.304.430	6.431,25	192.691.604	852
10/09/2025	6.439,49	6.378,51	6.378,51	6.431,25	31.371.209	6.384,89	195.691.426	851
09/09/2025	6.423,70	6.366,11	6.394,46	6.384,89	38.941.237	6.394,74	228.440.343	852
08/09/2025	6.447,65	6.364,12	6.399,81	6.394,74	25.574.850	6.407,39	157.322.411	852
05/09/2025	6.431,92	6.368,83	6.406,36	6.407,39	26.652.958	6.401,54	154.797.908	851
04/09/2025	6.452,60	6.380,10	6.426,53	6.401,54	50.824.958	6.420,30	335.539.961	852
03/09/2025	6.431,29	6.350,07	6.367,98	6.420,30	27.280.110	6.364,45	164.052.841	852
02/09/2025	6.483,73	6.339,44	6.483,73	6.364,45	28.919.801	6.483,71	177.066.566	852
01/09/2025	6.548,45	6.440,63	6.483,52	6.483,71	26.311.717	6.483,63	132.580.412	852
29/08/2025	6.533,59	6.450,49	6.507,84	6.483,63	37.432.957	6.515,61	193.448.872	853
28/08/2025	6.653,36	6.482,09	6.627,66	6.515,61	34.848.905	6.628,88	211.745.069	852
27/08/2025	6.647,75	6.561,85	6.603,24	6.628,88	40.306.748	6.589,83	218.668.640	853
26/08/2025	6.637,55	6.571,68	6.615,48	6.589,83	78.378.867	6.648,51	451.043.044	851
25/08/2025	6.689,27	6.627,23	6.627,23	6.648,51	72.446.163	6.631,75	343.749.195	852
22/08/2025	6.657,47	6.614,04	6.614,04	6.631,75	31.936.602	6.626,32	176.877.587	852
21/08/2025	6.640,54	6.593,64	6.601,07	6.626,32	29.805.989	6.610,60	167.754.601	852
20/08/2025	6.620,79	6.559,01	6.587,22	6.610,60	28.260.588	6.593,46	181.017.742	853
19/08/2025	6.593,99	6.501,25	6.501,25	6.593,46	39.138.530	6.510,19	212.317.601	850
18/08/2025	6.566,20	6.502,82	6.548,68	6.510,19	37.080.629	6.558,22	219.418.027	852
14/08/2025	6.621,79	6.531,66	6.616,67	6.558,22	29.214.291	6.621,92	182.797.842	851
13/08/2025	6.621,92	6.571,31	6.597,02	6.621,92	26.927.122	6.593,52	182.743.451	853
12/08/2025	6.630,21	6.557,06	6.614,25	6.593,52	31.132.679	6.602,79	200.663.739	852
11/08/2025	6.610,75	6.529,59	6.529,59	6.602,79	30.867.304	6.543,94	197.378.353	850
08/08/2025	6.555,30	6.506,65	6.509,39	6.543,94	27.329.037	6.507,89	175.191.718	850
07/08/2025	6.527,35	6.471,25	6.495,59	6.507,89	33.183.503	6.477,98	233.207.041	852
06/08/2025	6.493,49	6.427,13	6.479,30	6.477,98	38.647.198	6.482,18	266.268.916	850
05/08/2025	6.482,88	6.381,68	6.381,68	6.482,18	39.949.837	6.381,68	246.060.945	853
04/08/2025	6.400,45	6.317,55	6.317,55	6.381,68	45.195.874	6.313,50	231.257.336	850
01/08/2025	6.405,05	6.293,55	6.389,16	6.313,50	56.710.935	6.421,34	317.437.439	851
31/07/2025	6.438,65	6.380,40	6.380,40	6.421,34	36.290.147	6.368,71	236.535.233	854
30/07/2025	6.426,00	6.361,56	6.411,88	6.368,71	34.431.308	6.394,61	196.166.092	855
29/07/2025	6.420,02	6.318,15	6.319,75	6.394,61	26.822.629	6.322,56	162.143.654	855
28/07/2025	6.418,75	6.314,09	6.380,05	6.322,56	25.064.148	6.350,29	148.891.072	855
25/07/2025	6.391,10	6.323,18	6.340,43	6.350,29	26.652.305	6.329,73	146.887.826	854
24/07/2025	6.379,60	6.323,97	6.332,69	6.329,73	34.657.446	6.338,71	183.314.020	855
23/07/2025	6.388,23	6.321,81	6.327,77	6.338,71	50.974.808	6.327,98	262.869.892	855
22/07/2025	6.397,24	6.323,29	6.396,80	6.327,98	35.460.101	6.387,64	195.052.438	854
21/07/2025	6.483,73	6.387,64	6.442,84	6.387,64	36.507.296	6.434,39	176.632.409	855
18/07/2025	6.459,93	6.357,53	6.357,53	6.434,39	34.034.612	6.354,85	188.028.091	855
17/07/2025	6.381,40	6.259,59	6.259,59	6.354,85	48.315.530	6.263,90	267.645.873	854
16/07/2025	6.303,81	6.243,75	6.245,30	6.263,90	38.014.925	6.254,71	220.772.497	855
15/07/2025	6.296,41	6.235,47	6.245,71	6.254,71	42.244.319	6.255,92	253.492.107	854
14/07/2025	6.267,80	6.199,43	6.209,69	6.255,92	33.738.186	6.228,33	206.549.943	855
11/07/2025	6.316,86	6.228,33	6.283,56	6.228,33	35.802.040	6.286,41	194.091.436	856
10/07/2025	6.334,26	6.278,19	6.294,02	6.286,41	41.831.519	6.302,01	262.304.755	855
09/07/2025	6.326,23	6.282,78	6.282,78	6.302,01	50.639.439	6.297,56	286.347.508	857
08/07/2025	6.313,93	6.226,18	6.226,18	6.297,56	59.897.881	6.239,64	315.616.077	856
07/07/2025	6.283,77	6.228,56	6.250,67	6.239,64	24.656.605	6.269,11	142.385.260	857
04/07/2025	6.272,57	6.233,04	6.262,35	6.269,11	32.035.681	6.263,59	175.600.173	856
03/07/2025	6.333,25	6.240,94	6.327,12	6.263,59	47.020.871	6.324,72	244.206.328	856
02/07/2025	6.373,66	6.318,68	6.370,83	6.324,72	63.733.308	6.332,85	300.511.554	856
01/07/2025	6.375,13	6.315,48	6.344,22	6.332,85	48.326.400	6.314,50	248.389.320	855
30/06/2025	6.359,94	6.313,66	6.335,98	6.314,50	33.005.183	6.327,25	211.405.863	855
27/06/2025	6.406,31	6.324,50	6.352,13	6.327,25	23.586.707	6.346,00	160.967.919	855
26/06/2025	6.347,24	6.259,92	6.259,92	6.346,00	34.711.376	6.252,89	224.267.592	857
25/06/2025	6.270,47	6.207,44	6.209,10	6.252,89	28.071.292	6.212,80	183.975.387	856
24/06/2025	6.260,39	6.199,93	6.199,93	6.212,80	66.875.059	6.117,15	328.770.341	856
23/06/2025	6.152,54	6.082,77	6.139,75	6.117,15	26.941.005	6.177,88	142.530.771	855
20/06/2025	6.213,46	6.112,15	6.112,15	6.177,88	49.443.403	6.080,10	335.236.747	855
19/06/2025	6.173,84	6.056,86	6.122,62	6.080,10	33.774.635	6.124,47	178.296.539	855
18/06/2025	6.235,89	6.111,98	6.218,66	6.124,47	32.652.111	6.219,79	180.671.207	856
17/06/2025	6.252,35	6.192,12	6.199,14	6.219,79	24.094.448	6.236,18	145.560.749	855
16/06/2025	6.291,71	6.216,34	6.216,34	6.236,18	27.398.798	6.268,12	151.070.705	856
13/06/2025	6.292,28	6.186,24	6.246,06	6.268,12	51.625.093	6.303,49	277.117.201	855
12/06/2025	6.341,48	6.267,98	6.324,52	6.303,49	27.772.209	6.353,73	155.687.344	856
11/06/2025	6.415,56	6.331,49	6.376,53	6.353,73	29.167.813	6.371,77	167.156.588	856
10/06/2025	6.407,34	6.329,60	6.329,60	6.371,77	30.254.167	6.323,69	182.956.399	855
06/06/2025	6.397,28	6.323,69	6.369,92	6.323,69	23.178.869	6.383,94	120.934.764	856
05/06/2025	6.418,05	6.339,14	6.367,88	6.383,94	40.150.536	6.391,84	224.098.164	857
04/06/2025	6.408,68	6.354,14	6.357,17	6.391,84	36.810.668	6.344,85	294.000.676	856
03/06/2025	6.352,79	6.284,33	6.307,46	6.344,85	31.297.290	6.317,47	175.268.466	856
02/06/2025	6.366,04	6.279,25	6.345,42	6.317,47	31.793.319	6.310,61	165.829.640	855
30/05/2025	6.374,20	6.310,46	6.338,79	6.310,61	108.331.183	6.352,05	612.995.850	855
29/05/2025	6.382,49	6.341,41	6.366,45	6.352,05	37.018.119	6.365,20	192.728.194	856
28/05/2025	6.379,06	6.331,44	6.357,29	6.365,20	103.778.381	6.351,89	435.327.666	856
27/05/2025	6.352,62	6.285,47	6.285,47	6.351,89	33.552.447	6.311,10	170.654.322	856
26/05/2025	6.311,10	6.171,36	6.171,36	6.311,10	20.576.262	6.194,58	119.264.208	855
23/05/2025	6.294,70	6.108,78	6.276,43	6.194,58	43.314.071	6.257,92	242.790.589	857
22/05/2025	6.325,48	6.250,71	6.270,66	6.257,92	32.292.825	6.287,92	192.711.312	856
21/05/2025	6.337,33	6.263,67	6.328,38	6.287,92	40.116.836	6.319,56	211.094.571	855
20/05/2025	6.351,78	6.310,60	6.328,08	6.319,56	39.067.043	6.345,98	195.184.119	856
19/05/2025	6.347,48	6.298,65	6.310,38	6.345,98	30.290.047	6.308,92	170.419.837	855
16/05/2025	6.343,55	6.304,20	6.322,32	6.308,92	29.079.616	6.306,20	166.390.270	856
15/05/2025	6.335,02	6.303,96	6.322,31	6.306,20	32.454.109	6.316,40	146.083.517	855
14/05/2025	6.339,61	6.308,02	6.332,86	6.316,40	31.550.685	6.331,90	168.131.108	854
13/05/2025	6.332,60	6.235,49	6.267,50	6.331,90	37.825.077	6.266,67	184.762.795	854
12/05/2025	6.287,79	6.224,56	6.224,56	6.266,67	43.176.904	6.194,32	222.934.877	855
09/05/2025	6.218,78	6.158,74	6.165,25	6.194,32	54.274.880	6.170,67	215.155.517	854
08/05/2025	6.187,43	6.135,50	6.153,15	6.170,67	24.975.839	6.158,32	131.085.512	856
07/05/2025	6.167,35	6.124,18	6.138,48	6.158,32	28.334.368	6.133,87	138.729.251	855
06/05/2025	6.147,54	6.104,72	6.115,93	6.133,87	26.046.840	6.128,42	128.007.249	854
05/05/2025	6.168,61	6.127,54	6.137,20	6.128,42	18.895.398	6.134,84	96.711.382	855
02/05/2025	6.171,03	6.106,08	6.106,08	6.134,84	37.771.157	6.093,54	188.059.088	854
30/04/2025	6.155,43	6.058,50	6.128,17	6.093,54	35.684.325	6.123,92	187.410.952	854
29/04/2025	6.162,83	6.112,67	6.121,90	6.123,92	31.395.927	6.151,95	146.798.000	854
28/04/2025	6.151,95	6.084,54	6.084,54	6.151,95	20.681.737	6.097,03	98.782.197	854
25/04/2025	6.133,38	6.080,10	6.085,17	6.097,03	21.486.536	6.074,10	131.102.995	855
24/04/2025	6.074,10	5.968,48	5.969,84	6.074,10	24.747.097	6.004,67	154.159.020	854
23/04/2025	6.005,37	5.921,41	5.921,41	6.004,67	28.794.593	5.920,01	166.022.025	855
22/04/2025	5.921,37	5.804,45	5.804,45	5.920,01	28.508.936	5.831,34	138.001.993	855
17/04/2025	5.910,84	5.822,40	5.897,15	5.831,34	18.915.669	5.888,87	100.234.325	855
16/04/2025	5.900,52	5.807,89	5.823,62	5.888,87	23.850.968	5.850,91	117.690.653	855
15/04/2025	5.851,33	5.738,37	5.776,69	5.850,91	28.876.923	5.731,00	143.295.165	854
14/04/2025	5.777,59	5.706,52	5.706,52	5.731,00	32.067.665	5.671,26	147.884.177	854
11/04/2025	5.691,25	5.588,67	5.601,37	5.671,26	43.881.999	5.596,63	180.681.174	855
10/04/2025	5.762,16	5.413,13	5.413,13	5.596,63	75.135.114	5.413,13	319.019.692	862
09/04/2025	5.515,29	5.357,36	5.512,56	5.413,13	56.362.682	5.512,56	253.918.884	860
08/04/2025	5.581,97	5.299,39	5.299,39	5.512,56	68.698.634	5.268,79	297.248.107	855
07/04/2025	5.704,30	5.244,36	5.704,30	5.268,79	90.455.033	5.704,30	393.529.800	855
04/04/2025	5.906,37	5.625,93	5.906,37	5.704,30	86.644.714	5.927,83	404.236.830	855
03/04/2025	5.970,05	5.822,91	5.837,05	5.927,83	43.309.779	5.928,82	215.707.744	855
02/04/2025	5.948,32	5.895,72	5.897,10	5.928,82	27.174.060	5.868,15	130.155.864	855
01/04/2025	5.924,40	5.808,46	5.808,46	5.868,15	31.646.282	5.818,68	146.236.676	855
31/03/2025	5.884,44	5.785,58	5.869,05	5.818,68	50.612.086	5.912,05	258.881.234	854
28/03/2025	5.994,81	5.909,02	5.969,48	5.912,05	34.432.098	5.965,41	189.781.127	854
27/03/2025	5.973,83	5.916,49	5.932,01	5.965,41	39.375.345	5.924,83	238.107.016	855
26/03/2025	5.985,32	5.908,37	5.908,37	5.924,83	77.958.433	5.906,46	374.805.820	856
24/03/2025	5.930,88	5.807,37	5.822,37	5.906,46	40.493.751	5.807,97	187.715.585	855
21/03/2025	5.849,85	5.787,88	5.822,30	5.807,97	118.161.804	5.816,57	462.778.793	854
20/03/2025	5.859,90	5.796,65	5.819,69	5.816,57	39.382.675	5.811,51	200.445.247	854
19/03/2025	5.882,37	5.807,00	5.851,37	5.811,51	42.110.972	5.865,67	215.832.885	854
17/03/2025	5.888,92	5.828,02	5.857,85	5.836,34	22.348.692	5.869,02	106.905.941	761
14/03/2025	5.878,89	5.819,19	5.824,68	5.869,02	45.569.010	5.821,23	224.948.928	854
13/03/2025	5.839,89	5.788,76	5.805,60	5.821,23	52.446.180	5.819,71	241.210.440	854
12/03/2025	5.832,17	5.730,95	5.730,95	5.819,71	65.248.459	5.730,40	253.592.626	856
11/03/2025	5.800,69	5.730,35	5.768,18	5.730,40	45.341.777	5.784,95	209.097.973	856
10/03/2025	5.806,05	5.750,81	5.765,26	5.784,95	51.193.022	5.756,17	219.527.314	855
07/03/2025	5.803,05	5.756,17	5.776,53	5.756,17	44.425.220	5.809,06	184.753.189	856
06/03/2025	5.823,31	5.779,55	5.807,22	5.809,06	43.257.383	5.802,62	196.571.477	856
05/03/2025	5.802,62	5.712,35	5.712,35	5.802,62	116.390.438	5.697,25	369.415.367	856