Χρηματιστήριο \

Δείκτης ATHEX ESG
ATHEX_ESG
1.663,44
Τελ. Ενημ.:
17:25
21,82 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
1.645,5200 1.663,9800
Άνοιγμα 1.645,52
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.230,33 1.663,44
Προηγ. Κλείσιμο
1641.6200 -15.6400 -0.9437 %

Απόδοση

7 ημερών
4,36%
1 μηνός
2,04%
3 μηνών
5,99%
6 μηνών
19,63%
1 έτους
32,54%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 1.663,9800 1.645,5200 1.645,5200 1.663,440043.027.988.112 121.518.310
25/04/2024 1.658,1000 1.641,6200 1.652,0300 1.641,620042.463.535.894 92.494.628
24/04/2024 1.674,8200 1.654,4200 1.658,3900 1.657,260042.868.216.328 150.983.237
23/04/2024 1.656,3300 1.624,7600 1.624,7600 1.656,330042.844.190.019 135.114.317
22/04/2024 1.620,6800 1.594,3600 1.594,3600 1.620,680041.921.993.001 89.690.512
19/04/2024 1.589,6100 1.561,1400 1.561,1400 1.585,180041.003.740.510 114.343.169
18/04/2024 1.573,0300 1.558,3600 1.558,3600 1.573,000040.688.630.359 92.746.846
17/04/2024 1.562,9400 1.548,9100 1.551,4200 1.554,480040.209.737.098 98.970.608
16/04/2024 1.568,9100 1.546,9500 1.566,2500 1.546,950040.014.841.145 131.827.623
15/04/2024 1.590,7600 1.564,2900 1.573,0000 1.582,400040.931.821.433 135.223.496
12/04/2024 1.621,6500 1.586,7600 1.614,9300 1.593,610041.221.827.929 93.690.289
11/04/2024 1.616,9900 1.606,4300 1.615,4500 1.611,440041.683.098.500 93.089.117
10/04/2024 1.621,2000 1.606,3700 1.617,1300 1.615,230041.780.968.324 127.641.639
09/04/2024 1.614,0600 1.584,6400 1.586,5800 1.611,840041.693.339.741 113.196.255
08/04/2024 1.588,1700 1.565,1600 1.565,1600 1.585,020040.999.624.765 106.005.241
05/04/2024 1.563,8900 1.540,3500 1.557,7700 1.562,980040.429.411.351 98.193.144
04/04/2024 1.576,5200 1.555,5200 1.563,7000 1.566,650040.524.322.340 111.295.992
03/04/2024 1.578,4800 1.559,0800 1.574,1300 1.563,570040.444.805.176 118.875.786
02/04/2024 1.609,4000 1.571,5200 1.607,6100 1.575,360040.749.838.226 110.756.699
28/03/2024 1.611,5200 1.598,0300 1.600,9700 1.607,610041.583.826.276 104.170.470
27/03/2024 1.619,5300 1.600,7700 1.609,6700 1.602,120041.441.825.556 92.785.828
26/03/2024 1.616,7100 1.606,8000 1.611,2900 1.608,840041.615.782.929 128.630.245
22/03/2024 1.622,2800 1.613,0200 1.619,7400 1.615,050041.776.355.162 89.261.812
21/03/2024 1.627,0800 1.613,1600 1.617,5200 1.624,290042.015.381.897 123.917.520
20/03/2024 1.609,4600 1.588,4400 1.589,0700 1.607,450041.579.844.526 133.534.459
19/03/2024 1.605,5000 1.589,5600 1.605,3300 1.590,030041.129.243.393 174.617.260
15/03/2024 1.617,1600 1.603,2900 1.612,0700 1.612,200041.702.761.073 350.151.335
14/03/2024 1.607,3100 1.583,9500 1.591,8000 1.607,310041.576.045.684 191.815.773
13/03/2024 1.598,6000 1.585,6200 1.587,6900 1.587,600041.066.240.979 164.083.597
12/03/2024 1.592,6800 1.574,5900 1.587,6200 1.584,240039.768.045.756 174.348.426
11/03/2024 1.626,5200 1.583,2000 1.625,1800 1.583,200039.739.458.624 277.364.926
08/03/2024 1.629,9900 1.616,7200 1.619,7100 1.626,320040.821.593.870 116.169.503
06/03/2024 1.636,9800 1.627,4600 1.629,6100 1.634,810041.034.699.471 109.946.760
05/03/2024 1.642,7000 1.630,8800 1.638,7500 1.631,440040.950.234.138 108.330.068
04/03/2024 1.643,0100 1.628,5500 1.628,5500 1.641,140041.193.589.771 97.296.056
01/03/2024 1.630,9000 1.621,9700 1.626,1400 1.624,120040.766.537.529 81.780.355
29/02/2024 1.628,1900 1.609,2600 1.609,2700 1.628,180040.868.347.420 172.964.491
28/02/2024 1.617,3400 1.595,7900 1.611,2500 1.608,000040.361.884.615 86.119.907
27/02/2024 1.619,5100 1.606,3100 1.612,7500 1.613,930040.510.748.149 79.387.093
26/02/2024 1.616,8600 1.611,4600 1.613,9600 1.614,240040.518.416.252 62.884.028
23/02/2024 1.626,0300 1.613,0700 1.624,9700 1.614,760040.531.463.154 104.171.065
22/02/2024 1.634,8300 1.619,1400 1.628,8100 1.621,720040.706.254.533 99.925.995
21/02/2024 1.626,2300 1.616,1700 1.624,3200 1.622,750040.732.206.909 109.495.165
20/02/2024 1.631,3400 1.622,1200 1.627,8600 1.629,850040.910.353.607 103.796.178
19/02/2024 1.629,2900 1.603,8800 1.609,5600 1.628,900040.886.445.675 71.864.878
16/02/2024 1.619,6200 1.602,1500 1.612,6200 1.607,010040.337.033.536 90.054.229
14/02/2024 1.611,9600 1.582,1700 1.584,7800 1.610,810040.432.368.773 106.739.828
13/02/2024 1.598,7600 1.583,2400 1.595,5700 1.584,980039.782.299.190 100.266.955
12/02/2024 1.611,0000 1.591,6600 1.604,1300 1.596,690040.076.207.606 62.874.147
09/02/2024 1.615,7100 1.602,3400 1.611,5300 1.602,670040.226.422.782 84.430.407
07/02/2024 1.615,2100 1.584,0800 1.612,4500 1.599,200040.139.381.522 134.998.379
06/02/2024 1.612,2500 1.598,0200 1.606,7000 1.611,230040.441.389.169 167.797.596
05/02/2024 1.604,9500 1.586,9300 1.592,9100 1.602,910040.232.509.241 137.918.756
02/02/2024 1.596,9800 1.585,5500 1.585,5500 1.587,810039.853.517.262 130.550.789
01/02/2024 1.578,9200 1.559,2700 1.564,4200 1.578,920039.630.375.632 146.452.902
31/01/2024 1.578,4000 1.552,3400 1.552,3400 1.564,150039.259.601.227 131.318.040
30/01/2024 1.553,0800 1.538,6400 1.544,0100 1.548,790038.874.113.995 94.753.020
29/01/2024 1.556,4200 1.542,6200 1.556,4200 1.544,340038.762.353.215 77.735.010
26/01/2024 1.557,5700 1.540,4600 1.545,7100 1.557,570039.094.348.070 73.904.990
25/01/2024 1.562,2700 1.539,0300 1.561,3500 1.548,870038.875.959.434 96.328.343
24/01/2024 1.562,3900 1.553,0000 1.555,4200 1.561,580039.195.027.846 92.794.229
23/01/2024 1.559,2500 1.546,9800 1.550,9600 1.552,280038.961.579.364 102.360.381
22/01/2024 1.551,1900 1.533,6700 1.535,6000 1.551,190038.934.279.531 84.544.214
19/01/2024 1.543,2400 1.528,1000 1.536,1900 1.534,630038.518.617.634 168.151.361
18/01/2024 1.537,0500 1.519,7500 1.519,7500 1.533,270038.484.426.735 77.312.739
16/01/2024 1.541,9800 1.520,9100 1.541,9800 1.521,520038.189.678.244 83.094.729
15/01/2024 1.547,4900 1.533,8600 1.542,7200 1.545,950038.801.138.364 73.393.160
12/01/2024 1.545,3000 1.528,6600 1.541,8300 1.545,280038.784.399.346 83.030.760
11/01/2024 1.544,2800 1.536,7000 1.538,2000 1.537,600038.591.525.445 116.449.754
10/01/2024 1.532,8100 1.523,2700 1.526,4400 1.532,520038.464.005.544 86.619.629
09/01/2024 1.535,4200 1.515,2300 1.515,3000 1.526,770038.319.763.559 117.635.575
08/01/2024 1.513,9700 1.489,6800 1.494,5100 1.513,940037.993.550.353 101.654.247
05/01/2024 1.491,9300 1.480,4300 1.490,5000 1.491,380037.427.481.022 70.114.085
04/01/2024 1.492,3900 1.479,9200 1.481,6300 1.491,560037.431.912.395 78.843.188
03/01/2024 1.490,0500 1.477,9600 1.489,1300 1.480,610037.157.199.836 68.910.584
02/01/2024 1.494,4300 1.475,8900 1.475,8900 1.489,450037.379.037.949 56.641.415
29/12/2023 1.477,1000 1.461,6300 1.461,6300 1.471,770036.935.175.641 57.256.122
27/12/2023 1.477,6100 1.467,4600 1.470,8200 1.471,150036.919.667.182 59.349.750
22/12/2023 1.477,1400 1.465,7600 1.475,2800 1.467,660036.832.044.827 70.015.151
21/12/2023 1.485,6200 1.476,6100 1.485,6200 1.478,260037.098.163.374 52.031.671
20/12/2023 1.488,8300 1.480,2700 1.483,5300 1.485,380037.276.858.869 71.952.900
19/12/2023 1.486,8900 1.465,8300 1.465,8300 1.481,720037.227.200.484 105.610.279
18/12/2023 1.470,8800 1.463,9900 1.467,5200 1.467,320037.271.490.510 87.984.075
15/12/2023 1.480,2600 1.465,2300 1.477,3000 1.470,640037.334.650.986 175.055.375
14/12/2023 1.489,3900 1.475,4200 1.482,8600 1.476,350037.479.587.866 108.165.272
13/12/2023 1.476,1400 1.463,6100 1.463,6100 1.475,560037.459.478.672 82.216.657
12/12/2023 1.463,5500 1.450,2300 1.451,5500 1.461,770037.109.413.163 91.225.931
11/12/2023 1.453,5700 1.446,0800 1.451,0500 1.449,440036.796.321.555 67.038.407
08/12/2023 1.450,1500 1.441,6200 1.445,8500 1.450,150036.814.338.136 322.472.450
07/12/2023 1.453,4100 1.445,0600 1.449,6300 1.447,700036.752.093.031 83.827.538
06/12/2023 1.454,5800 1.445,7400 1.451,1700 1.450,330036.818.996.901 69.935.440
05/12/2023 1.457,4500 1.433,3200 1.453,1900 1.449,730036.803.768.415 95.691.807
04/12/2023 1.470,8800 1.454,8700 1.470,5300 1.456,270036.969.753.759 78.618.066
01/12/2023 1.466,6000 1.457,9300 1.460,1900 1.464,920037.189.421.149 65.101.133
30/11/2023 1.465,1700 1.454,2600 1.459,2000 1.465,000037.191.428.895 253.597.155
29/11/2023 1.458,9900 1.450,7200 1.452,9700 1.456,690036.980.412.603 103.298.224
28/11/2023 1.452,4300 1.439,3500 1.445,4300 1.451,000036.835.964.800 112.427.569
27/11/2023 1.451,9500 1.437,7800 1.445,5600 1.447,180036.739.010.262 114.244.803
24/11/2023 1.446,1500 1.433,7300 1.443,9000 1.443,120036.635.693.588 58.724.039
23/11/2023 1.445,0400 1.436,3500 1.439,7400 1.444,700036.676.007.398 72.614.581
22/11/2023 1.442,7900 1.424,0700 1.430,4100 1.442,750035.441.181.338 141.651.307
21/11/2023 1.442,0400 1.423,7300 1.433,5700 1.425,570034.987.721.797 375.621.063
20/11/2023 1.441,9300 1.423,7900 1.432,7300 1.429,240035.077.884.118 133.431.286
17/11/2023 1.447,9000 1.412,2000 1.412,2000 1.429,930035.094.826.102 1.103.366.461
16/11/2023 1.418,4200 1.406,3400 1.413,5000 1.413,240034.685.115.518 81.003.780
15/11/2023 1.417,0900 1.403,8700 1.413,5200 1.414,500034.716.126.921 93.026.646
14/11/2023 1.414,0200 1.374,0300 1.375,9200 1.411,930034.653.110.978 119.016.364
13/11/2023 1.377,7500 1.361,1600 1.373,2000 1.372,940033.696.028.948 393.946.495
10/11/2023 1.389,4700 1.367,3300 1.388,8800 1.371,080033.650.327.695 69.598.511
09/11/2023 1.407,4500 1.384,3200 1.404,1000 1.389,750034.108.531.435 76.849.108
08/11/2023 1.412,3600 1.398,1900 1.408,5300 1.404,620034.473.655.028 53.361.291
07/11/2023 1.423,1200 1.404,1500 1.419,5200 1.405,880034.504.414.848 72.765.813
06/11/2023 1.420,6100 1.408,8800 1.408,8800 1.420,590034.865.525.331 62.521.657
03/11/2023 1.417,6700 1.396,4900 1.408,3900 1.399,780034.354.769.835 85.373.390
02/11/2023 1.399,9400 1.376,2900 1.380,0300 1.399,940034.358.611.541 91.627.777
01/11/2023 1.380,2800 1.366,1100 1.374,8600 1.374,130033.725.187.345 56.038.617
31/10/2023 1.377,7000 1.365,5600 1.365,5600 1.373,110033.700.342.192 78.950.812
30/10/2023 1.370,3900 1.359,6100 1.367,8400 1.367,360033.559.030.258 55.368.739
27/10/2023 1.376,1800 1.356,9500 1.365,7800 1.360,590033.393.030.921 66.817.547
26/10/2023 1.369,0400 1.351,1800 1.361,7400 1.361,990033.427.278.662 93.718.756
25/10/2023 1.390,4400 1.371,2700 1.388,1200 1.372,250033.679.213.889 75.027.573
24/10/2023 1.387,4400 1.360,9300 1.360,9300 1.384,980033.991.641.823 110.979.969
23/10/2023 1.374,7900 1.352,4600 1.360,6800 1.352,460033.193.319.973 95.288.914
20/10/2023 1.357,2100 1.340,0900 1.344,6800 1.354,000033.231.221.377 113.634.445
19/10/2023 1.363,4100 1.346,4200 1.350,4900 1.354,770033.250.163.264 65.219.855
18/10/2023 1.360,9700 1.335,7700 1.336,8600 1.354,920033.253.696.467 73.398.297
17/10/2023 1.370,7500 1.337,9400 1.349,6500 1.343,290032.968.355.751 60.174.833
16/10/2023 1.352,2700 1.328,1100 1.332,2700 1.347,040033.060.508.237 65.315.088
13/10/2023 1.356,6100 1.330,0500 1.350,4800 1.340,000032.887.551.066 70.690.411
12/10/2023 1.385,1000 1.350,4400 1.358,3400 1.354,500033.243.505.087 115.563.326
11/10/2023 1.354,1800 1.328,0700 1.330,6600 1.349,300033.115.883.150 98.363.801
10/10/2023 1.339,3500 1.281,3500 1.281,3500 1.330,920032.662.115.269 115.826.706
09/10/2023 1.291,1200 1.262,9700 1.281,7100 1.270,810031.186.979.040 199.134.991
05/10/2023 1.341,3600 1.318,8100 1.336,6500 1.319,870032.390.894.393 72.457.021
04/10/2023 1.341,0800 1.312,7600 1.319,1100 1.334,430032.748.145.520 93.359.010
03/10/2023 1.360,7600 1.326,3000 1.351,5400 1.327,760032.584.610.292 79.728.055
02/10/2023 1.388,8100 1.354,4500 1.378,4300 1.354,510033.241.022.270 51.499.152
29/09/2023 1.382,7500 1.359,1700 1.363,1700 1.378,350033.809.690.582 71.679.361
28/09/2023 1.381,3500 1.353,8500 1.376,0000 1.360,220033.365.529.878 75.208.198
27/09/2023 1.410,6300 1.370,6400 1.397,3000 1.376,550033.766.164.367 74.324.868
21/09/2023 1.378,3200 1.351,7100 1.366,0400 1.370,300033.612.913.616 108.057.089
20/09/2023 1.416,0800 1.364,2400 1.405,6000 1.367,510033.544.543.360 129.095.429
19/09/2023 1.440,4900 1.394,0700 1.430,5400 1.403,220034.420.458.242 84.964.514
18/09/2023 1.449,0700 1.427,8900 1.443,4200 1.431,970035.125.654.819 104.433.185
14/09/2023 1.403,6100 1.378,6900 1.388,7800 1.403,010034.410.369.037 87.515.684
13/09/2023 1.418,7000 1.383,7300 1.418,3800 1.391,460034.127.264.431 98.389.615
12/09/2023 1.432,4700 1.402,1800 1.421,5400 1.415,920034.727.116.725 103.776.947
11/09/2023 1.463,5100 1.413,6400 1.451,4300 1.419,500034.814.886.836 138.170.933
08/09/2023 1.438,4400 1.402,4800 1.418,2300 1.432,680035.138.110.365 90.862.247
07/09/2023 1.448,2800 1.411,4800 1.448,2800 1.418,040034.779.259.635 105.990.851
06/09/2023 1.453,6800 1.436,4800 1.451,3500 1.445,600035.455.682.259 73.387.872
05/09/2023 1.459,3300 1.430,0800 1.439,4700 1.449,230035.544.721.037 105.267.972
04/09/2023 1.487,8500 1.437,9300 1.483,0000 1.437,930035.267.434.153 84.158.036
31/08/2023 1.510,9900 1.494,0900 1.507,8500 1.494,210036.647.918.900 450.240.697
30/08/2023 1.508,8500 1.498,0100 1.503,1700 1.501,260036.820.826.110 92.779.497
29/08/2023 1.511,6200 1.498,7900 1.498,7900 1.503,350036.872.051.599 88.611.710
28/08/2023 1.501,3700 1.487,1000 1.487,1000 1.499,180036.769.802.439 71.068.501
25/08/2023 1.483,9800 1.468,6900 1.474,0100 1.479,340036.283.191.601 57.348.043
24/08/2023 1.486,5200 1.475,0100 1.485,9300 1.475,680036.193.419.072 68.066.865
22/08/2023 1.494,9900 1.474,7400 1.474,7400 1.486,480036.469.001.335 88.864.996
21/08/2023 1.479,7000 1.438,6300 1.438,6300 1.467,850036.011.827.991 95.320.862
18/08/2023 1.458,8200 1.438,5600 1.457,5300 1.440,410035.338.574.783 85.220.609
17/08/2023 1.464,3400 1.450,7800 1.452,2900 1.461,110035.846.551.786 80.179.122
16/08/2023 1.463,1000 1.438,3700 1.447,1400 1.455,280035.703.614.373 74.695.667
14/08/2023 1.460,9600 1.435,0700 1.453,0600 1.451,780035.617.728.613 99.114.291
11/08/2023 1.493,7800 1.455,5900 1.492,9300 1.461,570035.857.716.929 101.014.779
10/08/2023 1.500,1400 1.485,9500 1.498,2000 1.492,980036.628.397.710 82.312.527
09/08/2023 1.504,1700 1.494,3700 1.497,5100 1.497,790036.746.503.849 62.469.085
07/08/2023 1.511,2800 1.497,9800 1.507,3500 1.502,370036.858.916.613 74.580.260
04/08/2023 1.509,1400 1.501,2900 1.501,2900 1.503,200036.879.216.066 71.645.361
03/08/2023 1.499,6200 1.476,3500 1.485,5800 1.496,630036.718.012.086 84.529.384
02/08/2023 1.490,2300 1.457,6900 1.488,9500 1.486,310036.464.710.148 118.157.183
01/08/2023 1.531,5100 1.500,2600 1.527,6500 1.506,780036.974.705.984 98.369.355
28/07/2023 1.534,1200 1.511,4100 1.533,2100 1.519,270037.281.007.541 86.647.959
27/07/2023 1.541,0000 1.530,9200 1.531,2100 1.533,370037.626.872.526 86.659.837
26/07/2023 1.536,5300 1.525,3400 1.535,4500 1.532,250037.599.363.591 82.845.035
25/07/2023 1.537,6600 1.525,8500 1.527,8700 1.532,270037.604.693.742 85.105.461
24/07/2023 1.530,3200 1.518,1100 1.523,9500 1.522,960037.376.122.344 67.417.523
20/07/2023 1.529,3800 1.517,6400 1.520,3600 1.527,590037.489.877.561 75.451.666
19/07/2023 1.524,0600 1.506,1700 1.506,3300 1.518,770037.273.407.001 118.641.177
18/07/2023 1.505,3600 1.482,6000 1.482,6000 1.499,730036.853.439.511 117.881.007
17/07/2023 1.508,8900 1.479,6100 1.508,8900 1.482,730036.437.078.255 75.895.436
14/07/2023 1.510,6400 1.499,8400 1.506,6200 1.508,090037.064.772.578 87.111.571
13/07/2023 1.511,3600 1.498,0900 1.511,1000 1.501,970036.914.426.225 96.997.098
12/07/2023 1.510,6200 1.491,7000 1.503,6800 1.506,110037.016.095.187 106.723.275
11/07/2023 1.502,5300 1.466,2100 1.466,2100 1.497,480036.803.925.014 141.376.093
10/07/2023 1.466,1800 1.446,8100 1.450,2800 1.461,740035.925.699.751 70.778.522
06/07/2023 1.460,3000 1.441,2100 1.458,7400 1.448,160035.591.755.573 77.738.621
05/07/2023 1.472,8000 1.457,9800 1.468,4400 1.467,410036.064.992.036 83.314.789
04/07/2023 1.477,6500 1.464,7100 1.473,0100 1.475,290036.258.541.427 74.285.468
03/07/2023 1.472,2500 1.461,1400 1.467,3300 1.471,650036.169.197.472 82.975.436
29/06/2023 1.457,0700 1.424,0900 1.424,3600 1.453,050035.712.107.639 114.629.451
28/06/2023 1.418,7700 1.404,7900 1.404,7900 1.416,300034.808.826.697 100.772.855
27/06/2023 1.410,4800 1.390,1000 1.400,3100 1.399,760034.358.149.363 93.577.341
22/06/2023 1.443,6800 1.429,4200 1.443,6800 1.432,370035.143.307.091 103.448.423
21/06/2023 1.451,4500 1.437,2200 1.440,4700 1.443,840035.424.792.654 114.256.270
20/06/2023 1.441,0600 1.424,5300 1.441,0600 1.436,960035.255.854.401 92.917.518
19/06/2023 1.457,9300 1.442,5500 1.456,5100 1.442,550033.949.339.776 76.800.615
16/06/2023 1.460,2800 1.443,2300 1.445,2600 1.457,070034.366.715.107 183.759.149
14/06/2023 1.454,3200 1.444,3800 1.447,3300 1.449,590034.190.199.668 99.929.805
12/06/2023 1.452,9600 1.439,6700 1.442,6000 1.439,700033.957.009.164 128.084.994
09/06/2023 1.445,5200 1.428,6900 1.432,7200 1.435,910033.867.485.258 124.099.409
08/06/2023 1.432,0200 1.416,6500 1.427,7900 1.432,020033.775.771.941 162.633.590
31/05/2023 1.394,7700 1.382,2400 1.394,7700 1.382,810032.615.188.832 317.514.643
26/05/2023 1.401,4800 1.379,2700 1.379,2700 1.394,680032.895.080.377 147.673.816
24/05/2023 1.381,8200 1.363,8800 1.381,8200 1.364,720032.188.482.512 144.913.891
22/05/2023 1.407,2000 1.300,5900 1.301,3100 1.385,340032.674.894.486 359.371.296
17/05/2023 1.303,1800 1.295,3600 1.298,9700 1.295,850030.563.902.214 77.653.369
16/05/2023 1.301,5400 1.271,9900 1.280,1900 1.300,130030.664.891.680 94.105.225
15/05/2023 1.291,7000 1.278,5000 1.281,6700 1.278,530030.155.375.481 81.706.828
12/05/2023 1.286,1900 1.274,1300 1.280,4700 1.280,430030.200.341.055 70.551.992
10/05/2023 1.293,1200 1.279,0800 1.280,2400 1.292,190032.148.988.082 83.799.679
08/05/2023 1.281,6300 1.264,5000 1.266,4900 1.277,540030.128.390.043 71.265.193
05/05/2023 1.266,3800 1.250,5400 1.250,5400 1.261,920029.759.827.715 68.694.585
04/05/2023 1.252,6200 1.238,6400 1.238,6400 1.248,470029.442.567.090 64.645.571
02/05/2023 1.234,1500 1.219,0400 1.230,5100 1.231,910029.052.201.555 65.044.758
28/04/2023 1.250,5300 1.229,5900 1.246,6800 1.230,330029.014.918.636 55.905.828
26/04/2023 1.244,9100 1.225,1000 1.234,3300 1.244,910029.358.735.370 62.376.400
25/04/2023 1.252,3300 1.237,1100 1.251,8600 1.238,610029.210.020.115 65.187.845
24/04/2023 1.268,5300 1.251,3100 1.265,0600 1.257,080029.645.750.231 49.479.164
21/04/2023 1.266,3400 1.254,5200 1.259,0600 1.264,500029.820.606.518 81.823.312
19/04/2023 1.276,5900 1.257,1500 1.275,6700 1.261,620029.752.716.119 94.609.520
18/04/2023 1.276,1100 1.262,5300 1.264,6300 1.272,600030.011.702.366 132.001.848
13/04/2023 1.253,8100 1.246,6400 1.251,5000 1.252,240029.531.507.631 92.595.009
12/04/2023 1.251,8800 1.243,8600 1.248,7600 1.245,270029.367.132.384 99.668.172
04/04/2023 1.229,5800 1.215,3300 1.215,7300 1.217,220028.705.765.832 83.809.009
03/04/2023 1.218,4300 1.201,7200 1.201,7200 1.214,510028.641.703.685 64.218.532
31/03/2023 1.202,2700 1.187,5500 1.189,3700 1.197,470028.239.570.262 89.520.163
30/03/2023 1.190,4400 1.182,8500 1.182,9300 1.189,580028.053.446.176 64.733.552
29/03/2023 1.173,7400 1.152,6800 1.161,7300 1.172,450027.649.414.001 71.596.504
28/03/2023 1.184,0000 1.159,7200 1.181,6200 1.163,120027.429.562.046 69.674.329
27/03/2023 1.178,7400 1.162,6000 1.167,4300 1.176,300027.740.230.455 47.145.717
24/03/2023 1.196,0700 1.156,1600 1.195,4200 1.158,900027.329.987.101 91.241.501
23/03/2023 1.198,6400 1.183,9000 1.189,8800 1.198,610028.266.504.227 64.195.615
22/03/2023 1.210,8000 1.189,8500 1.204,6900 1.189,850028.059.737.727 73.567.888
21/03/2023 1.199,0000 1.181,8400 1.183,5900 1.197,470028.239.659.729 113.043.972
20/03/2023 1.171,9200 1.133,6400 1.150,5100 1.171,920027.636.995.137 105.940.160
17/03/2023 1.193,3000 1.157,9800 1.184,7200 1.160,650027.371.211.347 176.277.218
16/03/2023 1.193,2200 1.156,2900 1.175,7400 1.174,900027.713.186.582 129.402.545
15/03/2023 1.234,0100 1.165,6600 1.234,0100 1.167,630027.541.713.649 175.662.195
14/03/2023 1.229,8900 1.186,5100 1.197,2500 1.226,450028.929.223.619 137.723.347
13/03/2023 1.195,8100 1.164,8400 1.187,5700 1.195,330028.195.175.721 150.576.467
10/03/2023 1.229,9100 1.201,6600 1.229,9100 1.203,200028.380.846.798 112.159.176
09/03/2023 1.251,7700 1.233,3200 1.237,3700 1.237,830029.197.566.215 116.594.138
08/03/2023 1.237,8700 1.220,7900 1.230,6600 1.230,680029.028.999.718 119.299.652
07/03/2023 1.249,5400 1.213,7400 1.232,2100 1.234,340029.115.289.370 131.266.593
06/03/2023 1.270,9800 1.232,6200 1.268,7900 1.241,600029.286.436.278 152.879.095
03/03/2023 1.291,2500 1.265,4900 1.285,7000 1.279,440030.179.026.692 92.781.188
02/03/2023 1.285,9700 1.264,7300 1.283,4900 1.283,410030.272.745.942 114.570.776
01/03/2023 1.311,7200 1.284,2800 1.290,8100 1.299,950030.662.806.488 127.599.167
28/02/2023 1.291,8700 1.270,2500 1.274,5700 1.291,870030.472.277.271 375.232.912
24/02/2023 1.283,9700 1.270,1900 1.279,8900 1.271,490029.991.604.741 111.723.051
23/02/2023 1.280,1300 1.259,3700 1.266,0900 1.278,920030.166.790.034 108.485.783
22/02/2023 1.284,4100 1.259,4100 1.280,0700 1.259,410029.706.542.593 113.083.706
21/02/2023 1.286,8600 1.269,6200 1.284,4700 1.285,210030.315.118.551 108.424.749
20/02/2023 1.285,8900 1.261,7900 1.261,7900 1.285,890030.331.172.023 117.538.083
17/02/2023 1.259,9900 1.230,4700 1.239,7400 1.257,990029.673.088.597 107.307.653
16/02/2023 1.251,5700 1.239,0500 1.246,7900 1.242,480029.307.373.056 77.568.787
15/02/2023 1.256,6500 1.228,0500 1.247,4900 1.244,640029.357.430.150 118.294.552
14/02/2023 1.257,5400 1.238,5500 1.255,6500 1.247,230029.418.521.155 123.677.893
13/02/2023 1.257,1900 1.227,0300 1.228,7000 1.250,690029.500.258.047 135.741.441
10/02/2023 1.236,7100 1.213,8700 1.230,4800 1.224,920028.892.269.864 137.520.191
09/02/2023 1.237,3400 1.213,3600 1.219,3400 1.228,700028.981.584.675 141.953.063
08/02/2023 1.215,9400 1.191,3500 1.191,3500 1.215,940028.680.465.425 124.465.935
07/02/2023 1.193,9400 1.180,3900 1.180,7900 1.188,510028.033.487.997 120.651.576
06/02/2023 1.184,8000 1.172,0600 1.179,1300 1.179,240027.814.979.052 89.878.065
03/02/2023 1.184,6500 1.171,4100 1.174,8100 1.180,190027.837.237.846 112.541.728
02/02/2023 1.181,9100 1.169,4200 1.178,1000 1.175,520027.727.226.109 131.828.202
01/02/2023 1.175,2400 1.160,8900 1.166,7800 1.171,410027.630.206.399 104.066.242
31/01/2023 1.172,0900 1.158,7500 1.166,0400 1.162,300027.415.372.275 153.592.645
30/01/2023 1.166,8000 1.152,8400 1.157,5600 1.166,790027.521.236.188 88.188.421
27/01/2023 1.155,0100 1.142,8300 1.147,9100 1.154,990027.242.886.618 73.514.798
26/01/2023 1.146,1700 1.131,1900 1.131,1900 1.140,310026.896.762.983 71.429.100
25/01/2023 1.136,4700 1.119,5900 1.131,1100 1.127,280026.589.236.208 79.084.879
24/01/2023 1.145,2400 1.129,0500 1.139,3000 1.131,170026.681.054.419 89.127.103
23/01/2023 1.138,2900 1.118,1300 1.120,0900 1.137,040026.830.707.288 125.924.221
20/01/2023 1.115,7200 1.104,4500 1.104,4500 1.115,720026.327.777.055 74.716.001
19/01/2023 1.121,9500 1.100,2800 1.121,9500 1.103,090026.029.614.143 101.046.246
18/01/2023 1.131,6300 1.122,9200 1.127,6300 1.127,080026.595.785.835 188.705.877
17/01/2023 1.128,7700 1.116,7000 1.120,7900 1.125,720026.563.575.317 86.809.147
16/01/2023 1.119,5500 1.103,5300 1.105,2300 1.119,130026.408.211.409 87.800.688
13/01/2023 1.104,1000 1.095,9600 1.097,8800 1.101,470025.991.433.631 84.950.650
12/01/2023 1.101,4400 1.094,5200 1.100,6700 1.098,130025.912.591.309 72.021.212
11/01/2023 1.101,3500 1.091,7400 1.096,0100 1.098,680025.925.690.651 78.006.182
10/01/2023 1.099,1400 1.090,4300 1.095,4900 1.096,040025.863.341.264 79.553.025
09/01/2023 1.098,9100 1.087,2000 1.087,6300 1.098,630025.922.718.328 139.252.871
05/01/2023 1.084,7600 1.073,2600 1.075,5800 1.084,690025.593.714.490 60.595.346
04/01/2023 1.081,4800 1.072,7000 1.073,0800 1.075,790025.383.612.957 54.154.993
03/01/2023 1.075,0900 1.065,3600 1.068,5900 1.074,490025.352.998.336 48.524.882
02/01/2023 1.067,1500 1.057,5200 1.061,4300 1.064,180025.109.780.650 17.643.953
30/12/2022 1.057,7200 1.045,0700 1.045,3000 1.057,670024.966.869.791 59.868.234
29/12/2022 1.049,8500 1.044,4300 1.049,8500 1.047,050024.696.301.215 28.667.950
28/12/2022 1.051,8900 1.046,3800 1.048,8200 1.050,900024.787.009.067 34.347.095
27/12/2022 1.052,1500 1.048,2300 1.048,5300 1.049,120024.745.033.480 19.146.890
23/12/2022 1.053,2700 1.047,6500 1.051,0600 1.047,650024.710.342.857 33.640.957
22/12/2022 1.056,5300 1.047,1200 1.051,9400 1.051,530024.801.894.913 33.955.191
21/12/2022 1.052,8900 1.044,0700 1.044,0700 1.051,520024.801.768.837 41.631.998
20/12/2022 1.045,1700 1.036,7000 1.040,2800 1.042,030024.577.782.404 31.422.033
19/12/2022 1.045,0200 1.035,3100 1.035,3100 1.045,020024.648.355.789 36.390.514
16/12/2022 1.040,4500 1.027,1700 1.040,4500 1.038,050022.261.506.523 84.015.257
15/12/2022 1.055,9100 1.042,2500 1.052,0300 1.045,660022.424.636.851 53.276.317
14/12/2022 1.054,7000 1.047,4100 1.050,7300 1.053,600022.595.052.573 54.622.997
13/12/2022 1.050,6100 1.040,0200 1.041,8100 1.049,360022.503.997.966 58.544.020
12/12/2022 1.043,1600 1.037,3300 1.043,1600 1.039,410022.290.732.779 35.801.046
09/12/2022 1.046,1300 1.037,9600 1.042,2900 1.042,190022.350.390.388 43.512.791
08/12/2022 1.045,9500 1.036,4200 1.036,4200 1.041,490022.335.217.132 53.591.939
07/12/2022 1.040,2000 1.026,8100 1.027,8900 1.035,740022.212.053.257 81.124.771
06/12/2022 1.035,5400 1.025,2900 1.031,2200 1.028,840022.063.937.020 64.992.593
05/12/2022 1.036,6700 1.019,9200 1.036,6700 1.029,710022.082.771.574 73.762.084
02/12/2022 1.057,5400 1.034,5300 1.056,4600 1.034,560022.186.607.989 83.904.540
01/12/2022 1.061,3700 1.045,2700 1.049,5000 1.057,710022.683.236.547 81.231.042
30/11/2022 1.050,7100 1.038,4300 1.041,3400 1.044,110022.391.377.215 279.826.299
29/11/2022 1.043,5900 1.038,5300 1.040,5600 1.041,870022.343.471.512 57.060.828
28/11/2022 1.047,3800 1.035,4600 1.045,0100 1.035,660022.247.279.589 40.698.730
25/11/2022 1.053,3400 1.044,5800 1.052,8200 1.048,660022.526.517.104 45.661.040
24/11/2022 1.052,9900 1.037,9900 1.038,0400 1.052,960022.618.861.984 52.774.307
23/11/2022 1.038,7100 1.028,0600 1.028,0600 1.034,790022.228.434.917 64.167.384
22/11/2022 1.028,1100 1.015,2800 1.017,9900 1.027,110022.063.551.041 55.676.392
21/11/2022 1.017,8600 1.006,2500 1.012,0200 1.017,820021.863.961.501 32.422.891
18/11/2022 1.016,4900 1.006,5600 1.008,4300 1.013,350021.767.845.236 46.040.958
17/11/2022 1.016,5800 1.001,9700 1.012,4800 1.006,480021.620.439.711 54.703.039
16/11/2022 1.028,3800 1.006,3100 1.028,3800 1.011,070021.719.053.867 90.329.432
15/11/2022 1.033,1900 1.026,5600 1.028,6000 1.031,010022.147.223.156 71.397.745
14/11/2022 1.029,0000 1.021,5200 1.026,3300 1.028,990022.103.836.632 47.704.617
11/11/2022 1.042,5800 1.023,3100 1.039,3000 1.025,990022.039.386.478 83.737.791
10/11/2022 1.031,9400 1.013,7200 1.017,1200 1.029,540022.115.772.871 55.268.354
09/11/2022 1.021,6900 1.007,4300 1.015,8600 1.021,690021.947.011.442 71.951.158
08/11/2022 1.023,6800 1.012,5000 1.017,9700 1.016,270021.815.495.149 47.167.300
07/11/2022 1.013,0400 1.001,4200 1.001,4200 1.012,930021.743.772.593 47.049.521
04/11/2022 983,1000 962,4000 962,4000 982,560021.552.221.083 70.251.848
03/11/2022 988,3500 976,9200 986,8600 982,560021.091.118.698 46.511.387
02/11/2022 996,4100 987,0000 990,6400 996,300021.386.114.137 41.784.684
01/11/2022 999,5100 984,2000 996,6400 988,140021.211.000.820 50.756.758
31/10/2022 995,1900 981,5800 981,5800 995,190021.362.367.674 72.819.449
27/10/2022 982,9000 975,3800 980,3800 980,730021.051.860.078 40.190.435
26/10/2022 986,5600 979,8000 986,1400 982,310021.085.925.045 54.589.430
25/10/2022 988,3800 977,2900 988,1600 984,130021.124.895.179 56.773.041
24/10/2022 987,5500 972,3400 974,5900 985,860021.162.092.806 49.127.141
21/10/2022 972,1100 961,2000 972,0200 972,010020.864.708.225 40.395.185
20/10/2022 972,4200 957,3700 960,4700 972,420020.873.529.226 44.034.109
19/10/2022 967,7400 958,9700 965,9600 964,150020.696.070.867 48.480.715
18/10/2022 970,1400 962,7700 964,3800 969,640020.813.901.693 64.581.085
17/10/2022 960,7700 946,7500 947,0700 958,930020.583.888.132 60.602.072
14/10/2022 954,2200 937,4200 937,4200 946,400020.315.045.448 63.928.089
13/10/2022 936,3300 913,4000 926,6900 924,340019.841.533.770 45.124.536
12/10/2022 928,9300 915,0100 915,0100 926,190019.881.234.510 49.374.361
11/10/2022 922,0000 914,9500 918,1800 915,120019.643.581.290 34.042.536
10/10/2022 922,2900 908,4700 916,6600 920,060019.749.600.054 30.793.389
07/10/2022 929,1200 919,7400 921,7700 920,020019.748.848.986 40.488.301
06/10/2022 934,3800 922,3100 930,9900 922,310019.797.903.869 44.277.766
05/10/2022 932,4100 924,7100 930,3900 926,190019.881.147.352 43.567.896
04/10/2022 932,1200 915,7600 916,7700 931,200019.988.752.027 49.386.965
03/10/2022 907,9200 885,9800 891,7100 907,530019.480.742.653 35.679.889
30/09/2022 898,2900 890,4900 890,5400 893,450019.178.357.123 68.464.952
29/09/2022 897,7400 887,5800 891,1100 888,290019.067.540.097 50.249.141
28/09/2022 900,3800 880,2400 893,1500 890,990019.125.520.923 64.699.045
27/09/2022 911,4400 900,5500 903,8300 900,550019.330.749.209 59.854.195
26/09/2022 905,2400 883,7700 896,4500 894,350019.197.773.670 50.654.115
23/09/2022 927,4800 898,5800 923,3200 900,050019.320.111.704 58.636.974
22/09/2022 936,8600 924,7400 924,8400 924,750019.853.492.923 44.527.438
21/09/2022 940,9700 928,3500 938,1200 935,420020.082.563.665 41.419.646
20/09/2022 954,5900 946,4700 946,7900 946,860020.328.191.456 40.354.289
19/09/2022 945,2500 935,2100 938,4500 943,310020.252.121.162 25.017.562
16/09/2022 948,6000 937,3400 943,4600 945,380020.296.370.042 111.469.883
15/09/2022 959,1900 948,6400 949,0600 948,640020.366.539.674 57.438.025
14/09/2022 949,3500 941,2000 941,9500 945,170020.291.892.575 56.828.966
13/09/2022 970,1400 950,3000 968,7500 951,720020.431.759.202 55.736.707
12/09/2022 970,3000 959,4300 959,4300 964,750020.711.605.349 48.243.069
09/09/2022 958,4000 942,1400 942,1400 953,500020.470.111.435 67.667.323
08/09/2022 940,0600 926,6200 929,8100 932,920020.028.229.622 61.078.780
07/09/2022 940,7700 921,5800 930,3500 926,200019.883.923.113 68.997.726
06/09/2022 946,2600 931,7900 940,7400 939,910020.173.332.516 26.392.267
05/09/2022 945,6200 933,4800 945,6200 935,040020.079.739.319 68.449.220
02/09/2022 964,0800 943,9700 957,5000 953,550020.477.265.465 66.603.968
01/09/2022 967,8600 953,4700 961,7700 953,660020.479.694.423 61.799.524
31/08/2022 973,5900 965,3500 967,9300 969,110020.811.437.021 87.149.400
30/08/2022 996,1300 968,2000 987,1900 968,200020.791.819.502 51.125.054
29/08/2022 1.007,2200 978,0600 1.007,2100 983,330021.116.776.275 59.533.289
26/08/2022 1.015,7000 1.007,0300 1.014,8700 1.013,590021.769.726.780 32.175.925
25/08/2022 1.021,3600 1.013,3900 1.016,1400 1.016,440021.830.945.198 56.903.550
24/08/2022 1.012,2100 999,2300 1.007,6800 1.010,780021.709.391.054 60.775.635
23/08/2022 1.020,5800 1.010,8400 1.015,4700 1.011,880021.733.047.319 49.206.022
22/08/2022 1.020,9500 1.010,9200 1.020,9500 1.018,100021.866.755.206 57.440.270
19/08/2022 1.026,2100 1.015,7500 1.016,7100 1.021,960021.949.526.862 82.918.519
18/08/2022 1.020,5100 1.009,3700 1.011,0300 1.020,300021.913.931.519 48.119.474
17/08/2022 1.017,7400 1.007,3300 1.012,8500 1.015,630021.814.485.871 54.233.196
16/08/2022 1.014,3600 996,4100 996,4100 1.014,360021.787.358.390 79.497.852
12/08/2022 998,0400 987,3400 997,1600 995,240021.376.527.684 43.536.229
11/08/2022 1.000,9500 990,5000 995,8100 999,020021.457.816.310 39.509.704
10/08/2022 990,2700 968,1800 968,1800 988,770021.237.537.809 37.271.317
09/08/2022 977,1300 966,9900 972,1600 970,080020.836.239.196 31.854.664
08/08/2022 971,5900 954,2000 957,1000 971,320020.862.831.931 37.680.671
05/08/2022 985,5300 955,6100 983,0100 957,680020.564.180.847 54.319.083
04/08/2022 996,2200 979,2800 990,9900 982,320021.093.378.978 53.567.849
03/08/2022 991,5000 983,0600 986,5900 988,140021.218.260.370 70.757.297
02/08/2022 987,7600 970,8200 975,3600 987,710021.208.959.774 56.681.823
01/08/2022 983,6900 964,6700 965,4200 978,560021.092.796.804 57.322.510
29/07/2022 959,2800 951,3000 951,3000 958,750020.665.813.991 49.527.090
28/07/2022 950,3700 941,7300 945,5300 946,670020.539.244.816 40.621.640
27/07/2022 941,5900 934,4100 935,3500 940,910020.414.255.984 37.156.867
26/07/2022 935,2900 928,2000 933,2100 931,540020.211.034.373 33.262.897
25/07/2022 938,1400 929,2500 932,5000 931,590020.212.138.363 29.421.276
22/07/2022 942,1100 925,7300 930,3600 932,930020.240.977.854 48.556.094
21/07/2022 931,5500 912,9800 912,9800 928,120020.136.772.594 48.223.290
20/07/2022 917,6300 905,1800 905,1800 910,390019.752.090.862 50.999.533
19/07/2022 897,9800 889,2100 894,5900 897,970019.482.475.586 32.749.169
18/07/2022 897,5400 889,2900 889,2900 896,290019.446.207.368 27.171.817
15/07/2022 895,7100 885,2800 891,9400 885,970019.222.173.249 33.501.062
14/07/2022 906,5000 883,2300 901,3000 890,450019.319.498.247 58.177.884
13/07/2022 905,6100 888,8400 891,4000 899,450019.514.588.034 40.277.588
12/07/2022 892,6100 876,6100 881,1200 889,400019.296.656.725 46.859.342
11/07/2022 895,9400 883,4300 893,5100 884,530019.216.414.686 38.722.983
08/07/2022 903,1900 892,7500 895,0500 900,110019.554.779.375 83.221.712
07/07/2022 895,6400 874,9900 878,4000 889,700019.328.628.450 71.768.082
06/07/2022 885,8100 869,9200 878,3800 870,100018.902.867.622 73.660.825
05/07/2022 906,2800 867,8800 902,9400 868,020018.857.547.314 79.039.831
04/07/2022 910,9900 898,2200 904,5800 902,800019.613.266.034 38.582.923
01/07/2022 918,8000 902,2000 912,8900 904,510019.650.377.246 54.205.912
30/06/2022 923,8000 909,7500 923,5200 909,820019.765.734.103 74.262.068
29/06/2022 934,5300 920,6700 926,2200 925,980020.116.762.333 65.101.757
28/06/2022 936,0100 923,1000 927,1200 929,440020.191.934.818 46.377.007
27/06/2022 952,9500 924,6400 945,6400 925,880020.114.703.835 39.403.451
24/06/2022 950,3800 937,0700 946,4000 937,560020.368.354.008 63.175.177
23/06/2022 953,2200 941,0300 944,9100 942,990020.486.268.207 51.903.924
22/06/2022 948,1100 936,0900 944,4600 945,220020.534.903.518 49.030.638
21/06/2022 957,3600 943,0400 943,0400 950,990020.660.121.157 53.758.449
20/06/2022 941,8900 932,6700 932,6700 936,720020.350.131.012 38.762.352
17/06/2022 942,2300 918,9500 922,6300 930,280019.751.923.894 168.099.498
16/06/2022 948,5000 919,7100 948,5000 921,360019.562.567.490 78.315.068
15/06/2022 951,2800 932,5700 932,6600 950,580020.183.033.213 74.189.796
14/06/2022 967,8700 924,1300 967,8700 928,580019.715.921.838 112.171.311
10/06/2022 993,6300 972,2700 993,6300 976,000020.722.627.499 80.942.426
09/06/2022 1.018,9400 1.003,2500 1.011,4400 1.005,050021.339.473.857 57.403.617
08/06/2022 1.018,0800 1.008,2400 1.013,6300 1.015,460021.560.362.253 61.008.488
07/06/2022 1.024,2800 1.008,3600 1.022,1300 1.013,530021.519.447.319 52.913.817
06/06/2022 1.030,9800 1.024,3500 1.024,3500 1.026,210021.788.693.338 46.681.692
03/06/2022 1.023,8900 1.016,7700 1.016,7700 1.023,080021.722.187.958 47.683.443
02/06/2022 1.027,4300 1.013,0700 1.026,5900 1.013,070021.509.632.373 65.707.653
01/06/2022 1.030,1400 1.015,8100 1.017,6800 1.025,570021.771.248.548 90.621.258
31/05/2022 1.017,4400 1.006,2600 1.012,5600 1.012,680021.497.691.492 519.804.166
30/05/2022 1.026,5400 1.011,3300 1.017,9500 1.012,900021.502.314.573 76.205.319
27/05/2022 1.016,4300 1.009,2700 1.014,1600 1.012,260021.488.831.463 81.919.117
26/05/2022 1.009,2700 994,7800 994,7800 1.007,300021.383.510.171 77.972.208
25/05/2022 994,4600 978,6200 978,6200 989,930021.014.705.834 66.891.496
24/05/2022 985,6400 967,2000 969,7900 977,220020.744.804.197 63.867.723
23/05/2022 986,6500 968,2800 982,0200 970,050020.592.668.839 79.946.747
20/05/2022 974,0900 963,0700 963,0700 971,340020.620.048.959 79.514.003
19/05/2022 966,9100 944,9000 966,9100 958,920020.356.382.103 120.132.946
18/05/2022 985,3800 976,2900 983,4600 977,820020.757.710.642 82.245.136
17/05/2022 984,1600 975,2200 976,3400 979,500020.793.294.493 88.299.928
16/05/2022 982,0900 960,3200 975,6700 967,160020.531.279.911 82.211.958
13/05/2022 990,3100 961,2300 961,2300 976,870020.737.537.499 117.622.832
12/05/2022 971,4000 952,5700 964,6100 955,610020.286.213.742 99.833.751
11/05/2022 995,5700 972,9500 979,0400 975,500020.708.455.426 83.590.720
10/05/2022 993,1500 962,0600 974,9800 976,830020.736.667.382 101.243.444
09/05/2022 987,6300 971,0900 977,5500 973,980020.676.153.405 81.173.100
06/05/2022 1.001,4500 980,0500 1.001,4500 983,370020.875.450.047 107.728.818
05/05/2022 1.046,5300 1.012,2300 1.036,4300 1.012,240021.488.376.668 69.700.591
04/05/2022 1.032,8500 1.022,1000 1.032,2800 1.026,940021.800.371.024 59.264.522
03/05/2022 1.052,6000 1.018,1600 1.051,4900 1.028,220021.827.506.366 108.146.018
29/04/2022 1.065,3100 1.049,6200 1.060,3700 1.053,120022.356.096.963 76.344.757
28/04/2022 1.069,6300 1.054,1700 1.060,2800 1.057,270022.444.350.022 69.296.813
27/04/2022 1.064,7300 1.045,9500 1.064,7300 1.051,680022.325.627.331 90.506.713
26/04/2022 1.091,0200 1.074,9400 1.083,3300 1.075,470022.848.608.107 109.310.895
21/04/2022 1.094,9800 1.080,4400 1.080,4400 1.090,870023.175.754.459 119.427.092
20/04/2022 1.082,7500 1.059,0500 1.061,2300 1.077,520022.892.282.187 183.151.527
19/04/2022 1.059,7300 1.044,0600 1.051,3000 1.055,540022.425.349.712 99.721.596
14/04/2022 1.061,2000 1.048,6800 1.057,7300 1.048,680022.279.582.495 70.127.970
13/04/2022 1.059,4100 1.048,8700 1.050,2000 1.055,760022.429.998.212 70.283.295
12/04/2022 1.055,3400 1.035,1900 1.036,1400 1.050,910022.326.958.454 90.973.059
11/04/2022 1.050,1800 1.033,8100 1.038,3500 1.049,460022.296.111.575 67.773.505
08/04/2022 1.041,2500 1.022,7400 1.022,7400 1.035,640022.002.457.280 73.903.726
07/04/2022 1.021,0500 1.010,7300 1.012,6500 1.016,420021.594.160.678 48.234.313
06/04/2022 1.017,8600 1.007,8700 1.014,8900 1.008,810021.432.526.766 63.044.019
05/04/2022 1.032,3300 1.017,8900 1.024,9500 1.019,530021.660.286.635 69.128.428
04/04/2022 1.024,4800 1.011,2600 1.013,9400 1.021,940021.711.319.726 46.950.481
01/04/2022 1.017,2900 1.001,3900 1.001,3900 1.016,870021.603.588.839 51.769.767
31/03/2022 1.018,9800 1.003,2300 1.013,7300 1.003,230021.313.840.320 71.483.838
30/03/2022 1.019,7000 1.003,2500 1.013,5000 1.008,130021.417.800.762 72.041.308
29/03/2022 1.023,9300 992,1200 992,4600 1.020,590021.682.586.907 96.038.922
28/03/2022 987,7800 967,8000 967,8000 983,890020.902.964.283 85.345.288
24/03/2022 978,7800 960,0200 978,4400 960,060020.396.528.918 60.464.644
23/03/2022 995,4700 965,5700 988,8200 973,080020.673.155.409 62.999.731
22/03/2022 986,6600 975,6300 982,2400 986,660020.961.712.479 46.670.218
21/03/2022 990,4900 969,5600 986,6800 975,020020.714.525.564 42.254.712
18/03/2022 981,6200 966,5800 979,0800 980,410020.829.044.415 119.148.389
17/03/2022 1.002,2700 970,6200 1.002,2700 978,490020.788.209.922 108.528.129
16/03/2022 992,4000 939,6800 939,6800 992,400021.083.761.633 109.053.005
15/03/2022 941,8200 920,8400 934,8800 932,550019.812.219.161 64.433.869
14/03/2022 967,0400 940,6600 943,9700 940,660019.984.397.584 61.454.488
11/03/2022 951,7200 910,0900 910,7600 937,820019.924.162.929 101.832.568
10/03/2022 937,7300 904,4300 934,3200 906,050019.249.061.613 104.730.598
09/03/2022 938,2500 901,3600 901,3600 931,370019.787.148.682 108.505.010
08/03/2022 922,5100 888,4700 922,5100 891,110018.931.756.682 153.714.691
04/03/2022 961,1200 923,2300 961,1200 931,300019.785.695.062 106.094.409
03/03/2022 986,0100 967,0700 978,2700 972,450020.659.929.200 83.965.751
02/03/2022 985,6000 948,1200 984,4800 973,360020.679.128.507 172.922.956
01/03/2022 1.022,6100 981,2900 1.021,5300 992,530021.086.379.686 104.571.304
28/02/2022 1.061,6600 1.007,7100 1.061,6600 1.023,480021.744.037.599 173.950.276
25/02/2022 1.076,1400 1.037,9600 1.037,9600 1.071,800022.770.442.359 120.178.439
24/02/2022 1.059,6000 1.017,6200 1.059,6000 1.026,120021.799.969.825 156.896.311
23/02/2022 1.105,1200 1.093,4000 1.095,9400 1.099,320023.355.128.552 68.041.931
22/02/2022 1.097,7800 1.075,3400 1.084,5200 1.095,010023.263.589.945 76.439.409
21/02/2022 1.120,6700 1.097,1000 1.114,9000 1.100,440023.423.771.230 48.454.080
18/02/2022 1.113,8100 1.103,0700 1.107,9400 1.109,310023.612.575.746 45.686.790
17/02/2022 1.119,3600 1.107,0600 1.118,9800 1.109,630023.619.437.957 53.986.018
16/02/2022 1.131,2400 1.114,7100 1.125,9800 1.119,490023.829.232.891 89.268.153
15/02/2022 1.121,5600 1.105,0900 1.105,0900 1.116,600023.767.762.679 93.536.930
14/02/2022 1.115,0700 1.083,2300 1.115,0700 1.101,730023.451.228.111 128.342.071
11/02/2022 1.127,0600 1.108,7700 1.115,4800 1.126,990023.988.964.196 117.739.259
10/02/2022 1.122,5200 1.109,3700 1.115,5300 1.119,740023.834.599.291 97.123.786
09/02/2022 1.113,2900 1.100,7000 1.106,0800 1.112,820023.685.680.858 121.688.629
08/02/2022 1.090,6300 1.074,4100 1.083,7300 1.089,900023.197.783.560 113.498.130
07/02/2022 1.092,9200 1.081,4700 1.091,8200 1.081,510023.019.220.510 78.856.467
04/02/2022 1.097,2600 1.083,4600 1.091,5600 1.088,830023.175.036.372 69.549.530
03/02/2022 1.101,1500 1.088,2800 1.099,4300 1.089,070023.180.149.094 47.432.088
02/02/2022 1.102,7600 1.094,4400 1.095,3200 1.100,500023.423.505.097 61.600.465
01/02/2022 1.095,8800 1.083,6500 1.083,6500 1.092,890023.261.523.118 86.621.549
31/01/2022 1.081,7500 1.072,4100 1.073,1300 1.077,860022.941.458.658 80.787.152
28/01/2022 1.074,1000 1.054,4300 1.069,6300 1.060,540022.572.858.233 86.207.193
27/01/2022 1.074,4400 1.057,6200 1.061,0100 1.072,610022.829.757.377 64.620.637
26/01/2022 1.069,1700 1.053,2200 1.053,2200 1.069,170022.756.534.210 86.350.066
25/01/2022 1.053,2500 1.038,9600 1.047,5700 1.042,970022.194.171.495 72.919.540
24/01/2022 1.075,4700 1.040,0400 1.074,2600 1.042,430022.182.711.142 85.600.665
21/01/2022 1.087,7700 1.071,7400 1.083,8500 1.076,510022.907.857.630 99.068.243
20/01/2022 1.095,2700 1.082,0400 1.086,5800 1.093,820023.276.137.896 78.021.356
19/01/2022 1.085,9600 1.073,8200 1.075,1600 1.085,240023.093.661.336 36.948.696
18/01/2022 1.089,7100 1.077,1500 1.087,7100 1.078,520022.950.729.057 59.408.352
17/01/2022 1.095,9600 1.086,4400 1.086,4700 1.092,980023.258.317.826 48.442.080
14/01/2022 1.086,1500 1.076,0100 1.085,4900 1.082,710023.039.696.865 76.447.315
13/01/2022 1.098,6200 1.079,6300 1.083,1300 1.091,980023.236.916.807 109.331.518
12/01/2022 1.086,4700 1.068,6800 1.071,9400 1.085,160023.091.918.155 120.488.413
11/01/2022 1.068,2600 1.049,5100 1.049,5100 1.067,980022.726.311.021 112.478.238
10/01/2022 1.053,8000 1.034,1100 1.034,1100 1.046,290022.257.261.723 95.774.815
07/01/2022 1.033,2500 1.022,3000 1.025,0100 1.030,100021.912.809.609 69.343.918
05/01/2022 1.031,8700 1.023,5700 1.027,8400 1.026,640021.839.109.452 40.810.779
04/01/2022 1.028,7100 1.021,9700 1.023,7500 1.028,280021.874.039.465 45.889.050
03/01/2022 1.022,2900 1.016,1100 1.016,6000 1.019,300021.683.124.135 24.357.211
31/12/2021 1.014,6500 1.010,5600 1.011,8700 1.013,430021.558.247.271 26.477.319
30/12/2021 1.016,0100 1.010,6000 1.013,7200 1.010,600021.508.051.061 31.690.775
29/12/2021 1.016,9500 1.006,5200 1.006,5200 1.014,330021.587.543.079 35.106.234
28/12/2021 1.012,9300 1.004,9400 1.004,9400 1.009,380021.482.029.897 40.597.474
27/12/2021 1.009,3400 1.003,7200 1.007,5900 1.004,920021.387.168.563 52.631.796
23/12/2021 1.011,4400 1.001,5400 1.001,5400 1.010,870021.513.793.735 34.410.580
22/12/2021 1.002,8400 997,8400 997,8400 1.002,450021.334.616.993 42.615.777
21/12/2021 1.001,5700 994,0700 995,4800 998,640021.253.564.511 38.382.631
20/12/2021 990,5600 977,5400 989,7200 990,550021.081.309.449 39.567.611
17/12/2021 1.011,5000 1.000,1800 1.011,5000 1.003,590016.594.049.382 80.014.998
16/12/2021 1.014,9600 1.005,7900 1.005,7900 1.011,950016.732.307.371 58.263.348
15/12/2021 1.007,8300 996,0600 1.001,5100 999,330016.523.481.825 38.499.572
14/12/2021 1.005,8300 994,4100 1.004,5800 1.002,570016.577.130.574 52.630.364
13/12/2021 1.024,8600 1.002,8600 1.020,3400 1.003,930016.599.635.891 40.047.164
10/12/2021 1.021,1300 1.012,6300 1.015,2800 1.018,390016.838.669.956 34.387.730
09/12/2021 1.018,7700 1.012,6500 1.013,2500 1.018,770016.845.071.108 42.582.186
08/12/2021 1.016,4700 1.010,3400 1.011,6800 1.011,590016.726.307.385 47.840.229
07/12/2021 1.012,1800 1.003,0900 1.003,4600 1.011,050016.717.403.751 22.765.427
06/12/2021 1.001,2000 990,1000 995,8500 994,380016.441.656.833 36.902.052
03/12/2021 1.002,4700 992,6600 992,6600 995,850016.466.049.326 46.480.707
02/12/2021 992,4000 981,8400 986,4800 990,180016.372.277.607 42.963.243
01/12/2021 992,2400 980,9900 980,9900 990,050016.370.188.442 58.156.707
30/11/2021 979,0800 966,6800 975,9800 978,840016.184.713.503 151.279.844
29/11/2021 989,9400 976,2900 976,5000 983,940016.269.027.725 63.989.313
26/11/2021 1.010,3600 967,4200 1.010,3600 968,950016.021.253.958 114.707.565
25/11/2021 1.016,6200 1.008,0900 1.010,1600 1.016,620016.809.393.406 34.532.749
24/11/2021 1.014,7200 1.002,3600 1.007,7700 1.004,480016.608.642.935 47.511.324
23/11/2021 1.020,3100 1.009,8400 1.020,3100 1.010,500016.708.295.283 75.541.393
22/11/2021 1.040,6200 1.027,6900 1.037,1400 1.027,690016.992.893.245 47.843.867
19/11/2021 1.052,5000 1.033,8000 1.048,4700 1.039,830017.193.583.164 69.289.607
18/11/2021 1.054,5600 1.045,4200 1.045,4200 1.048,480017.336.559.516 66.240.664
17/11/2021 1.044,0600 1.032,6500 1.033,0900 1.042,210017.232.891.464 75.615.038
16/11/2021 1.044,9700 1.031,4800 1.033,8900 1.032,240017.068.126.044 298.036.366
15/11/2021 1.037,2000 1.032,0200 1.037,0400 1.032,130016.522.462.569 58.653.957
12/11/2021 1.047,3300 1.036,7600 1.044,2100 1.037,170016.603.172.289 63.502.321
11/11/2021 1.043,9800 1.035,3100 1.041,8100 1.042,630016.690.511.550 65.951.693
10/11/2021 1.045,9700 1.036,8700 1.045,9700 1.043,340016.701.865.405 56.019.702
09/11/2021 1.051,5500 1.045,1300 1.048,0500 1.045,550016.729.085.301 73.972.590
08/11/2021 1.050,0700 1.032,8300 1.037,5200 1.049,020016.784.581.858 73.433.763
05/11/2021 1.038,9900 1.025,0300 1.038,1000 1.035,430016.567.200.743 59.344.855
04/11/2021 1.043,0400 1.035,9900 1.038,7300 1.037,690016.603.265.228 51.722.118
03/11/2021 1.040,6000 1.032,1800 1.032,1800 1.037,930016.607.161.341 55.127.857
02/11/2021 1.033,9000 1.028,4100 1.031,6400 1.030,840016.493.751.286 53.992.585
01/11/2021 1.040,2200 1.028,1500 1.028,3400 1.032,720016.523.832.580 52.306.445
29/10/2021 1.034,9900 1.019,9700 1.034,6200 1.024,520016.392.586.679 99.960.407
27/10/2021 1.035,2800 1.028,2600 1.028,7900 1.034,520016.552.623.694 46.984.517
26/10/2021 1.033,8000 1.027,2900 1.029,8300 1.028,220016.451.822.994 44.646.518
25/10/2021 1.037,8400 1.025,6700 1.037,8400 1.027,000016.432.217.116 56.539.036
22/10/2021 1.039,8400 1.033,4800 1.035,0000 1.033,480016.535.940.565 53.044.186
21/10/2021 1.035,7300 1.028,9900 1.035,7300 1.033,110016.530.019.840 67.981.074
20/10/2021 1.035,4600 1.024,1900 1.025,0600 1.035,330016.565.614.263 93.169.814
19/10/2021 1.024,4700 1.012,6600 1.013,2400 1.024,470016.391.845.535 48.317.809
18/10/2021 1.023,0800 1.011,9300 1.015,5100 1.013,610016.217.998.113 62.890.096
15/10/2021 1.016,8400 1.009,5400 1.012,3600 1.016,840016.269.711.415 57.737.697
14/10/2021 1.011,1700 1.003,3700 1.005,2400 1.008,590016.137.768.071 26.413.646
13/10/2021 1.017,6400 1.002,5200 1.010,6400 1.002,870016.046.165.517 44.050.135
12/10/2021 1.011,8100 998,1900 998,1900 1.011,810016.189.301.573 47.087.003
11/10/2021 1.012,0100 1.003,4800 1.011,4200 1.003,960016.063.655.506 29.492.147
08/10/2021 1.016,6200 1.005,8700 1.008,7200 1.012,790016.204.891.562 59.570.072
07/10/2021 1.011,9200 998,9100 998,9100 1.008,830016.141.493.137 52.291.093
06/10/2021 999,3900 990,0000 999,3900 994,480015.912.001.538 60.254.196
05/10/2021 1.001,8200 985,8300 986,6500 1.001,790016.028.856.189 39.930.052
04/10/2021 995,4300 985,3700 987,2800 990,670015.850.939.420 35.173.294
01/10/2021 991,2900 968,9000 976,1300 988,800015.821.069.284 46.148.717
30/09/2021 990,7700 977,5600 983,7100 982,560015.721.152.640 64.913.570
29/09/2021 982,0700 968,1900 974,6600 981,110015.698.079.635 46.188.845
28/09/2021 990,9100 974,2200 990,8600 974,220015.587.699.703 45.264.793
27/09/2021 996,8100 987,3900 987,3900 991,960015.871.690.265 47.639.658
24/09/2021 999,3400 981,0300 999,3400 988,940015.823.289.993 92.296.241
23/09/2021 1.023,8800 1.003,4100 1.020,0000 1.006,490016.104.076.359 87.433.016
22/09/2021 1.019,4400 1.012,0000 1.017,2100 1.014,520016.232.549.447 54.138.732
21/09/2021 1.021,2000 1.008,1000 1.014,6800 1.015,550016.249.126.057 72.999.440
20/09/2021 1.025,1400 1.007,5300 1.025,1400 1.013,550016.217.054.177 70.915.472
17/09/2021 1.038,6100 1.029,5700 1.035,4900 1.038,610016.618.009.438 122.239.202
16/09/2021 1.033,2500 1.027,3200 1.027,3200 1.033,140016.530.463.673 48.175.647
15/09/2021 1.029,0700 1.021,4800 1.027,7400 1.024,920016.399.021.117 41.208.746
14/09/2021 1.028,4100 1.019,5300 1.026,1700 1.028,310016.453.300.475 52.224.675
13/09/2021 1.030,5600 1.023,1400 1.025,4200 1.026,160016.418.878.722 57.884.413
10/09/2021 1.024,4100 1.015,2200 1.016,5300 1.020,850016.339.911.121 50.414.729
09/09/2021 1.022,8500 1.009,4800 1.022,8500 1.017,690016.289.343.736 74.819.135
08/09/2021 1.024,7600 1.010,5000 1.023,3100 1.024,760016.402.529.555 55.628.032
07/09/2021 1.040,2700 1.028,6600 1.037,8700 1.028,720016.465.813.233 33.054.101
06/09/2021 1.041,7200 1.030,2400 1.037,0800 1.037,940016.613.462.670 31.089.966
03/09/2021 1.039,5500 1.030,7800 1.035,2500 1.035,780016.578.827.644 39.166.220
02/09/2021 1.039,7200 1.029,9500 1.038,3000 1.036,060016.583.381.397 42.151.439
01/09/2021 1.047,6200 1.035,9600 1.045,2000 1.036,330016.587.669.981 71.368.439
31/08/2021 1.050,4700 1.036,8200 1.048,1700 1.041,040016.663.057.574 94.070.205
30/08/2021 1.046,5200 1.030,4800 1.030,4800 1.046,520016.750.748.354 55.598.284
27/08/2021 1.031,0200 1.027,0600 1.029,5700 1.029,680016.481.244.838 29.035.761
26/08/2021 1.031,5800 1.025,2100 1.027,2800 1.031,350016.508.020.802 36.616.580
25/08/2021 1.029,2700 1.019,3500 1.020,3700 1.028,590016.463.815.721 50.204.295
24/08/2021 1.023,1800 1.010,0100 1.010,0100 1.019,680016.321.103.130 50.400.615
23/08/2021 1.010,2500 995,6700 995,6700 1.007,930016.133.042.492 32.108.189
20/08/2021 994,9500 986,4500 987,9000 991,230015.865.762.534 29.814.391
19/08/2021 1.005,6900 987,2600 1.005,6900 990,670015.856.826.433 36.905.915
18/08/2021 1.016,6600 1.009,4000 1.014,6100 1.011,300016.186.975.671 27.862.242
17/08/2021 1.015,7200 1.008,2700 1.012,6800 1.013,940016.229.344.284 37.319.274
16/08/2021 1.012,5700 1.001,1800 1.005,6700 1.012,350016.203.778.353 24.631.048
13/08/2021 1.010,4400 1.005,3700 1.005,7800 1.007,700016.129.472.087 29.278.641
12/08/2021 1.017,8100 1.005,7500 1.013,8600 1.006,910016.116.823.131 22.322.367
11/08/2021 1.015,9800 1.010,1700 1.012,5800 1.015,320016.251.397.757 35.598.691
10/08/2021 1.012,8600 1.005,9600 1.005,9600 1.012,070016.199.409.201 40.742.603
09/08/2021 1.010,1600 999,4700 1.003,2000 1.007,160016.120.828.616 28.853.327
06/08/2021 1.018,1400 1.002,7800 1.016,9100 1.006,580016.111.592.114 32.054.369
05/08/2021 1.020,7800 1.012,9400 1.012,9400 1.018,450016.301.461.535 52.750.196
04/08/2021 1.014,3700 1.008,5500 1.009,5200 1.009,860016.164.094.777 39.957.853
03/08/2021 1.017,0100 1.006,5000 1.011,1400 1.009,180016.154.819.527 48.337.146
02/08/2021 1.013,4800 1.002,1700 1.002,1700 1.012,930016.174.638.754 44.223.986

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 436.960,00 1.663,44 0,00 0,000,00
17:25:02.000 436.938,00 1.663,44 0,00 0,000,00
17:25:02.000 436.793,00 1.663,44 0,00 0,000,00
17:25:02.000 436.741,00 1.663,44 0,00 0,000,00
17:25:02.000 436.706,00 1.663,44 524.495,55 0,000,00
17:19:33.444 436.520,00 1.663,44 228.963,61 0,000,00
17:19:03.444 436.449,00 1.663,44 36.852,40 0,000,00
17:18:33.444 436.390,00 1.663,44 65.943,90 0,000,00
17:18:03.444 436.323,00 1.663,44 202.836,32 0,000,00
17:17:33.444 436.243,00 1.663,44 680.671,38 0,000,00