| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/12/2025 | 7,0640 | -2,16% | 7,1540 | 7,1900 | 7,0260 | 3.236.757 | 22.949.731,56 |
| 12/12/2025 | 7,2200 | -1,07% | 7,3300 | 7,3340 | 7,1700 | 2.911.074 | 21.078.328,50 |
| 11/12/2025 | 7,2980 | 1,39% | 7,2000 | 7,3040 | 7,1540 | 3.445.737 | 25.000.035,85 |
| 10/12/2025 | 7,1980 | 0,25% | 7,1240 | 7,2500 | 7,0820 | 3.332.669 | 23.874.524,74 |
| 09/12/2025 | 7,1800 | -1,29% | 7,2620 | 7,2800 | 7,1440 | 3.088.386 | 22.152.198,88 |
| 08/12/2025 | 7,2740 | 1,42% | 7,1720 | 7,3000 | 7,1720 | 2.963.853 | 21.518.366,56 |
| 05/12/2025 | 7,1720 | 0,87% | 7,1560 | 7,1940 | 7,1500 | 3.527.484 | 25.302.363,53 |
| 04/12/2025 | 7,1100 | 0,31% | 7,1720 | 7,1760 | 7,0300 | 1.663.887 | 11.821.381,43 |
| 03/12/2025 | 7,0880 | -1,01% | 7,1440 | 7,1960 | 7,0520 | 7.006.167 | 49.929.679,28 |
| 02/12/2025 | 7,1600 | 0,14% | 7,1500 | 7,2100 | 7,1400 | 5.693.958 | 40.781.321,36 |
| 01/12/2025 | 7,1500 | 1,13% | 7,0700 | 7,1660 | 7,0360 | 3.326.075 | 23.704.476,05 |
| 28/11/2025 | 7,0700 | -0,70% | 7,1600 | 7,1740 | 7,0060 | 3.220.481 | 22.754.178,70 |
| 27/11/2025 | 7,1200 | -0,97% | 7,2000 | 7,2140 | 7,0820 | 2.292.566 | 16.353.386,71 |
| 26/11/2025 | 7,1900 | 2,31% | 7,0880 | 7,1900 | 6,9580 | 4.867.413 | 34.447.623,21 |
| 25/11/2025 | 7,0280 | 0,11% | 7,0900 | 7,1000 | 6,9060 | 4.494.348 | 31.568.158,80 |
| 24/11/2025 | 7,0200 | 0,29% | 7,0700 | 7,1560 | 6,9800 | 5.761.881 | 40.489.656,28 |
| 21/11/2025 | 7,0000 | -0,14% | 6,9300 | 7,0000 | 6,8340 | 1.951.091 | 13.496.092,35 |
| 20/11/2025 | 7,0100 | 1,86% | 6,9280 | 7,0260 | 6,8400 | 2.920.625 | 20.292.434,12 |
| 19/11/2025 | 6,8820 | 3,33% | 6,6600 | 6,8820 | 6,6600 | 3.139.297 | 21.258.962,19 |
| 18/11/2025 | 6,6600 | -4,26% | 6,8500 | 6,8640 | 6,6500 | 4.413.778 | 29.605.321,44 |
| 17/11/2025 | 6,9560 | -1,14% | 7,0980 | 7,1480 | 6,9560 | 1.294.378 | 9.102.117,76 |
| 14/11/2025 | 7,0360 | -1,46% | 7,0240 | 7,1100 | 6,9820 | 1.936.570 | 13.624.892,32 |
| 13/11/2025 | 7,1400 | 3,03% | 6,9580 | 7,1840 | 6,9100 | 3.569.662 | 25.324.190,87 |
| 12/11/2025 | 6,9300 | 2,27% | 6,7760 | 6,9980 | 6,7760 | 3.144.439 | 21.835.497,50 |
| 11/11/2025 | 6,7760 | -0,38% | 6,8480 | 6,8820 | 6,7420 | 2.567.016 | 17.470.597,20 |
| 10/11/2025 | 6,8020 | 2,75% | 6,7480 | 6,8480 | 6,7200 | 4.050.380 | 27.525.655,83 |
| 07/11/2025 | 6,6200 | -2,50% | 6,7980 | 6,8300 | 6,5800 | 5.525.707 | 36.751.600,08 |
| 06/11/2025 | 6,7900 | 0,00% | 6,7800 | 6,8740 | 6,6920 | 5.313.660 | 36.087.396,53 |
| 05/11/2025 | 6,7900 | -1,79% | 6,8420 | 6,9020 | 6,7340 | 4.289.790 | 29.139.491,32 |
| 04/11/2025 | 6,9140 | -1,28% | 6,8720 | 6,9220 | 6,8360 | 2.934.271 | 20.171.413,31 |
| 03/11/2025 | 7,0040 | 3,43% | 6,8180 | 7,0040 | 6,8020 | 6.252.231 | 43.425.601,33 |
| 31/10/2025 | 6,7720 | -0,82% | 6,8900 | 6,8920 | 6,5900 | 6.195.872 | 41.537.223,49 |
| 30/10/2025 | 6,8280 | -2,18% | 6,9800 | 7,0540 | 6,7860 | 4.319.728 | 29.824.931,70 |
| 29/10/2025 | 6,9800 | 0,66% | 6,8200 | 7,0660 | 6,8200 | 8.539.461 | 59.439.237,88 |
| 27/10/2025 | 6,9340 | -2,06% | 7,1900 | 7,1940 | 6,9300 | 2.781.323 | 19.436.778,88 |
| 24/10/2025 | 7,0800 | -0,92% | 7,1540 | 7,2040 | 7,0800 | 4.063.531 | 28.941.358,82 |
| 23/10/2025 | 7,1460 | -0,03% | 7,1480 | 7,2240 | 7,0820 | 2.069.628 | 14.840.706,59 |
| 22/10/2025 | 7,1480 | 0,68% | 7,0740 | 7,2160 | 7,0440 | 4.280.427 | 30.520.959,95 |
| 21/10/2025 | 7,1000 | 2,60% | 6,9960 | 7,1960 | 6,9500 | 4.887.378 | 34.502.428,58 |
| 20/10/2025 | 6,9200 | 0,41% | 7,0960 | 7,1340 | 6,8800 | 4.000.241 | 27.761.993,30 |
| 17/10/2025 | 6,8920 | -3,55% | 6,9200 | 6,9880 | 6,6280 | 11.492.809 | 78.407.474,65 |
| 16/10/2025 | 7,1460 | -1,24% | 7,2400 | 7,2840 | 6,9960 | 3.741.493 | 26.588.538,74 |
| 15/10/2025 | 7,2360 | -0,60% | 7,2700 | 7,3480 | 7,1760 | 4.348.075 | 31.494.760,37 |
| 14/10/2025 | 7,2800 | -2,02% | 7,4300 | 7,4360 | 7,2080 | 5.180.208 | 37.966.140,45 |
| 13/10/2025 | 7,4300 | -2,44% | 7,5580 | 7,6300 | 7,3760 | 2.571.041 | 19.224.526,53 |
| 10/10/2025 | 7,6160 | 0,40% | 7,6100 | 7,6540 | 7,5100 | 2.945.874 | 22.339.719,68 |
| 09/10/2025 | 7,5860 | 0,56% | 7,5660 | 7,6440 | 7,4800 | 3.758.916 | 28.531.197,76 |
| 08/10/2025 | 7,5440 | 1,75% | 7,4440 | 7,5900 | 7,4440 | 3.699.817 | 27.822.312,39 |
| 07/10/2025 | 7,4140 | 2,12% | 7,3320 | 7,4340 | 7,2140 | 1.787.256 | 13.099.542,92 |
| 06/10/2025 | 7,2600 | -2,76% | 7,4820 | 7,4820 | 7,2600 | 3.941.701 | 28.952.572,13 |
| 03/10/2025 | 7,4660 | 1,72% | 7,3140 | 7,5280 | 7,3140 | 2.889.004 | 21.554.950,13 |
| 02/10/2025 | 7,3400 | -1,48% | 7,4400 | 7,4900 | 7,3340 | 2.650.218 | 19.580.574,16 |
| 01/10/2025 | 7,4500 | 3,27% | 7,2140 | 7,4840 | 7,1660 | 5.788.962 | 42.511.865,75 |
| 30/9/2025 | 7,2140 | -0,06% | 7,2900 | 7,3100 | 7,1560 | 4.320.705 | 31.256.162,99 |
| 29/9/2025 | 7,2180 | -0,85% | 7,3000 | 7,3340 | 7,1260 | 2.906.383 | 21.147.459,07 |
| 26/9/2025 | 7,2800 | 1,96% | 7,1900 | 7,2800 | 7,1140 | 2.832.611 | 20.418.890,35 |
| 25/9/2025 | 7,1400 | -2,75% | 7,3420 | 7,3420 | 7,1160 | 2.810.727 | 20.197.299,06 |
| 24/9/2025 | 7,3420 | 1,16% | 7,2580 | 7,3420 | 7,2060 | 3.988.279 | 29.107.634,61 |
| 23/9/2025 | 7,2580 | 2,23% | 7,1200 | 7,2760 | 7,1120 | 3.744.823 | 27.042.760,15 |
| 22/9/2025 | 7,1000 | 2,78% | 6,8860 | 7,1200 | 6,8500 | 4.062.879 | 28.490.287,05 |
| 19/9/2025 | 6,9080 | 0,64% | 6,8900 | 6,9200 | 6,8120 | 4.281.894 | 29.481.447,00 |
| 18/9/2025 | 6,8640 | -0,38% | 6,9500 | 6,9840 | 6,8640 | 2.645.816 | 18.227.242,71 |
| 17/9/2025 | 6,8900 | -0,89% | 6,9540 | 6,9880 | 6,8340 | 8.603.566 | 59.331.384,43 |
| 16/9/2025 | 6,9520 | -1,95% | 7,0200 | 7,0620 | 6,9520 | 3.376.952 | 23.625.354,44 |
| 15/9/2025 | 7,0900 | -0,08% | 7,1000 | 7,1420 | 7,0280 | 2.987.533 | 21.195.854,10 |
| 12/9/2025 | 7,0960 | 1,81% | 7,0100 | 7,0960 | 6,9720 | 4.087.592 | 28.749.566,00 |
| 11/9/2025 | 6,9700 | 1,01% | 6,8960 | 6,9700 | 6,8020 | 5.639.276 | 39.019.236,54 |
| 10/9/2025 | 6,9000 | 1,05% | 6,8280 | 6,9000 | 6,7920 | 3.217.110 | 22.071.326,85 |
| 09/9/2025 | 6,8280 | -0,03% | 6,8300 | 6,9880 | 6,7920 | 4.989.990 | 34.253.862,58 |
| 08/9/2025 | 6,8300 | -0,18% | 6,9260 | 6,9260 | 6,6700 | 3.117.860 | 21.096.863,88 |
| 05/9/2025 | 6,8420 | -0,12% | 6,8600 | 6,8940 | 6,7600 | 2.210.798 | 15.109.822,79 |
| 04/9/2025 | 6,8500 | 1,21% | 6,7900 | 6,8640 | 6,6960 | 2.482.549 | 16.916.248,22 |
| 03/9/2025 | 6,7680 | 1,74% | 6,6400 | 6,8000 | 6,5980 | 2.639.714 | 17.760.586,83 |
| 02/9/2025 | 6,6520 | -0,12% | 6,6700 | 6,7400 | 6,5500 | 2.941.450 | 19.576.205,23 |
| 01/9/2025 | 6,6600 | 0,76% | 6,6400 | 6,8160 | 6,5980 | 3.186.489 | 21.409.364,80 |
| 29/8/2025 | 6,6100 | -2,48% | 6,7280 | 6,7700 | 6,6100 | 4.899.067 | 32.556.102,35 |
| 28/8/2025 | 6,7780 | -1,77% | 7,0000 | 7,0000 | 6,6200 | 4.421.065 | 29.855.732,19 |
| 27/8/2025 | 6,9000 | -1,51% | 6,9420 | 7,0680 | 6,8300 | 4.407.234 | 30.535.159,67 |
| 26/8/2025 | 7,0060 | -0,79% | 7,0120 | 7,0320 | 6,8540 | 9.176.950 | 64.116.101,65 |
| 25/8/2025 | 7,0620 | -1,04% | 7,1420 | 7,1860 | 7,0040 | 6.228.871 | 44.181.547,69 |
| 22/8/2025 | 7,1360 | 0,37% | 7,1600 | 7,1860 | 7,1200 | 2.995.345 | 21.432.960,51 |
| 21/8/2025 | 7,1100 | -0,53% | 7,1040 | 7,1980 | 7,0900 | 2.698.339 | 19.281.481,50 |
| 20/8/2025 | 7,1480 | -0,61% | 7,1300 | 7,1700 | 7,0820 | 2.194.893 | 15.651.086,75 |
| 19/8/2025 | 7,1920 | 1,01% | 7,0940 | 7,2780 | 7,0780 | 3.865.650 | 27.797.125,94 |
| 18/8/2025 | 7,1200 | -1,52% | 7,2300 | 7,2480 | 7,0600 | 2.815.092 | 20.045.315,77 |
| 14/8/2025 | 7,2300 | -0,63% | 7,2980 | 7,3320 | 7,2100 | 2.160.506 | 15.688.369,85 |
| 13/8/2025 | 7,2760 | 0,75% | 7,2220 | 7,3160 | 7,1660 | 2.654.359 | 19.245.015,80 |
| 12/8/2025 | 7,2220 | -1,66% | 7,3500 | 7,3980 | 7,1740 | 3.709.214 | 26.947.001,99 |
| 11/8/2025 | 7,3440 | 2,00% | 7,2000 | 7,3440 | 7,1100 | 3.356.005 | 24.378.990,30 |
| 08/8/2025 | 7,2000 | 0,95% | 7,1400 | 7,2100 | 7,0640 | 3.503.929 | 25.132.048,42 |
| 07/8/2025 | 7,1320 | 1,80% | 6,9880 | 7,1440 | 6,9780 | 3.320.957 | 23.649.121,91 |
| 06/8/2025 | 7,0060 | 1,10% | 6,9700 | 7,0060 | 6,8600 | 4.464.998 | 31.024.931,19 |
| 05/8/2025 | 6,9300 | 1,43% | 6,8320 | 6,9600 | 6,8300 | 3.870.506 | 26.720.167,15 |
| 04/8/2025 | 6,8320 | 4,79% | 6,5500 | 6,8320 | 6,5500 | 4.137.977 | 27.845.059,87 |
| 01/8/2025 | 6,5200 | -3,69% | 6,6860 | 6,7400 | 6,4380 | 6.254.844 | 41.038.545,33 |
| 31/7/2025 | 6,7700 | -0,65% | 6,8140 | 6,8660 | 6,7700 | 4.302.802 | 29.229.288,47 |
| 30/7/2025 | 6,8140 | -0,21% | 6,8500 | 6,8500 | 6,6840 | 5.636.021 | 38.053.699,98 |
| 29/7/2025 | 6,8280 | 2,99% | 6,6500 | 6,8480 | 6,6380 | 3.952.095 | 26.784.987,45 |
| 28/7/2025 | 6,6300 | -1,49% | 6,8200 | 6,8280 | 6,5880 | 2.932.719 | 19.579.631,19 |
| 25/7/2025 | 6,7300 | -0,85% | 6,7280 | 6,8620 | 6,6640 | 2.973.342 | 20.149.575,13 |
| 24/7/2025 | 6,7880 | 0,86% | 6,8000 | 6,8760 | 6,7420 | 3.607.069 | 24.614.236,67 |
| 23/7/2025 | 6,7300 | 1,05% | 6,7200 | 6,8860 | 6,6740 | 6.368.155 | 43.205.956,87 |
| 22/7/2025 | 6,6600 | -1,36% | 6,7460 | 6,7500 | 6,5700 | 4.412.553 | 29.434.958,85 |
| 21/7/2025 | 6,7520 | 0,33% | 6,7100 | 6,7800 | 6,6520 | 3.872.202 | 26.079.631,58 |
| 18/7/2025 | 6,7300 | 0,60% | 6,7000 | 6,7860 | 6,6960 | 3.847.193 | 25.928.949,88 |
| 17/7/2025 | 6,6900 | 1,98% | 6,5600 | 6,7400 | 6,5560 | 4.652.796 | 30.986.601,20 |
| 16/7/2025 | 6,5600 | -0,30% | 6,6000 | 6,6700 | 6,5500 | 4.988.503 | 32.959.356,67 |
| 15/7/2025 | 6,5800 | 2,81% | 6,4500 | 6,6200 | 6,4500 | 7.303.573 | 47.836.567,33 |
| 14/7/2025 | 6,4000 | -2,26% | 6,4080 | 6,5040 | 6,3720 | 7.182.059 | 45.979.727,99 |
| 11/7/2025 | 6,5480 | -0,03% | 6,5500 | 6,5500 | 6,4720 | 5.369.360 | 34.995.790,21 |
| 10/7/2025 | 6,5500 | 2,15% | 6,4000 | 6,5640 | 6,3880 | 7.207.352 | 46.995.599,44 |
| 09/7/2025 | 6,4120 | 1,94% | 6,3000 | 6,4800 | 6,2600 | 7.055.348 | 45.165.649,26 |
| 08/7/2025 | 6,2900 | 4,14% | 6,0040 | 6,2920 | 6,0040 | 6.466.197 | 40.197.630,81 |
| 07/7/2025 | 6,0400 | -0,46% | 6,0680 | 6,0960 | 5,9620 | 2.235.155 | 13.500.465,49 |
| 04/7/2025 | 6,0680 | -0,36% | 6,0500 | 6,0800 | 5,9660 | 3.056.510 | 18.401.600,60 |
| 03/7/2025 | 6,0900 | 2,87% | 5,9200 | 6,0900 | 5,9140 | 4.684.487 | 28.240.767,74 |
| 02/7/2025 | 5,9200 | -0,84% | 5,9500 | 6,0060 | 5,8820 | 4.062.922 | 24.213.824,48 |
| 01/7/2025 | 5,9700 | 1,50% | 5,8820 | 6,0020 | 5,8600 | 4.417.444 | 26.243.830,20 |
| 30/6/2025 | 5,8820 | 0,00% | 5,9100 | 5,9100 | 5,8060 | 6.173.485 | 36.177.252,81 |
| 27/6/2025 | 5,8820 | -1,80% | 6,0000 | 6,0200 | 5,8500 | 6.569.841 | 39.021.773,96 |
| 26/6/2025 | 5,9900 | -0,17% | 5,9700 | 6,1120 | 5,9400 | 8.648.787 | 52.239.731,48 |
| 25/6/2025 | 6,0000 | 2,49% | 5,9000 | 6,0000 | 5,8100 | 5.956.812 | 35.374.273,11 |
| 24/6/2025 | 5,8540 | 4,54% | 5,7500 | 5,8580 | 5,7020 | 6.877.223 | 39.949.013,85 |
| 23/6/2025 | 5,6000 | 2,75% | 5,4120 | 5,6000 | 5,3700 | 4.318.067 | 23.639.806,61 |
| 20/6/2025 | 5,4500 | 2,79% | 5,3680 | 5,4500 | 5,3560 | 7.547.036 | 40.974.890,76 |
| 19/6/2025 | 5,3020 | -2,10% | 5,3420 | 5,4160 | 5,2960 | 2.936.903 | 15.728.560,41 |
| 18/6/2025 | 5,4160 | -0,91% | 5,4660 | 5,5140 | 5,2900 | 4.851.311 | 26.108.489,17 |
| 17/6/2025 | 5,4660 | -1,34% | 5,4800 | 5,4800 | 5,4040 | 2.034.723 | 11.090.697,54 |
| 16/6/2025 | 5,5400 | 0,73% | 5,4500 | 5,5800 | 5,4400 | 3.234.401 | 17.851.762,98 |
| 13/6/2025 | 5,5000 | -1,26% | 5,4500 | 5,5100 | 5,3580 | 9.098.021 | 49.607.030,31 |
| 12/6/2025 | 5,5700 | -1,35% | 5,5820 | 5,5980 | 5,5200 | 4.796.913 | 26.662.375,53 |
| 11/6/2025 | 5,6460 | 1,15% | 5,6000 | 5,6460 | 5,5040 | 7.567.877 | 42.187.235,58 |
| 10/6/2025 | 5,5820 | -0,85% | 5,6300 | 5,6380 | 5,5500 | 4.433.984 | 24.774.688,20 |
| 06/6/2025 | 5,6300 | 0,11% | 5,6200 | 5,6400 | 5,5620 | 3.204.490 | 17.987.212,61 |
| 05/6/2025 | 5,6240 | 1,55% | 5,5380 | 5,6240 | 5,5120 | 11.565.825 | 64.233.246,08 |
| 04/6/2025 | 5,5380 | 0,44% | 5,5820 | 5,6080 | 5,4860 | 5.334.352 | 29.554.461,66 |
| 03/6/2025 | 5,5140 | -5,26% | 5,5300 | 5,6460 | 5,4860 | 6.142.277 | 34.142.256,94 |
| 02/6/2025 | 5,8200 | -0,89% | 5,8700 | 5,9160 | 5,8040 | 6.487.036 | 38.052.012,71 |
| 30/5/2025 | 5,8720 | -3,26% | 6,0700 | 6,1400 | 5,8720 | 24.214.771 | 143.148.487,21 |
| 29/5/2025 | 6,0700 | -0,13% | 6,1000 | 6,1500 | 6,0120 | 6.534.484 | 39.580.749,81 |
| 28/5/2025 | 6,0780 | 4,40% | 5,8800 | 6,0780 | 5,8780 | 9.785.767 | 59.008.926,55 |
| 27/5/2025 | 5,8220 | 1,32% | 5,7800 | 5,8680 | 5,7700 | 5.147.234 | 30.000.392,33 |
| 26/5/2025 | 5,7460 | 2,72% | 5,6680 | 5,7900 | 5,6680 | 3.282.337 | 18.879.349,70 |
| 23/5/2025 | 5,5940 | -2,88% | 5,7760 | 5,8400 | 5,4200 | 8.137.388 | 45.730.984,93 |
| 22/5/2025 | 5,7600 | -0,10% | 5,7000 | 5,8020 | 5,6640 | 5.621.971 | 32.203.202,62 |
| 21/5/2025 | 5,7660 | 1,16% | 5,7000 | 5,8580 | 5,6300 | 7.730.203 | 44.376.830,87 |
| 20/5/2025 | 5,7000 | 2,96% | 5,5780 | 5,7000 | 5,5400 | 5.795.583 | 32.762.408,15 |
| 19/5/2025 | 5,5360 | 0,22% | 5,5000 | 5,5640 | 5,4780 | 5.125.086 | 28.284.480,22 |
| 16/5/2025 | 5,5240 | 1,99% | 5,4520 | 5,5240 | 5,3780 | 4.230.028 | 23.096.960,03 |
| 15/5/2025 | 5,4160 | -0,11% | 5,4100 | 5,4640 | 5,3780 | 3.413.484 | 18.466.338,69 |
| 14/5/2025 | 5,4220 | 0,07% | 5,4400 | 5,4680 | 5,3800 | 4.389.021 | 23.785.624,14 |
| 13/5/2025 | 5,4180 | 0,26% | 5,4100 | 5,4720 | 5,3320 | 5.165.847 | 27.973.833,07 |
| 12/5/2025 | 5,4040 | 1,96% | 5,4060 | 5,4780 | 5,4000 | 4.974.573 | 26.993.384,37 |
| 09/5/2025 | 5,3000 | 2,71% | 5,1680 | 5,3000 | 5,1680 | 4.927.171 | 25.889.152,36 |
| 08/5/2025 | 5,1600 | 0,19% | 5,1800 | 5,2080 | 5,1420 | 2.563.951 | 13.229.903,13 |
| 07/5/2025 | 5,1500 | 1,02% | 5,0980 | 5,1680 | 5,0920 | 3.302.602 | 16.978.910,12 |
| 06/5/2025 | 5,0980 | -1,09% | 5,1500 | 5,1640 | 4,9900 | 4.779.698 | 24.204.525,70 |
| 05/5/2025 | 5,1540 | 0,08% | 5,1600 | 5,1880 | 5,1380 | 3.181.101 | 16.412.839,50 |
| 02/5/2025 | 5,1500 | 4,91% | 5,0300 | 5,1500 | 5,0300 | 4.943.211 | 25.216.762,06 |
| 30/4/2025 | 4,9090 | -2,25% | 5,0540 | 5,0800 | 4,8520 | 5.018.980 | 24.917.984,32 |
| 29/4/2025 | 5,0220 | 2,07% | 4,9500 | 5,0260 | 4,9150 | 2.846.740 | 14.223.535,20 |
| 28/4/2025 | 4,9200 | -1,20% | 5,0300 | 5,0360 | 4,9200 | 2.315.496 | 11.478.715,83 |
| 25/4/2025 | 4,9800 | -2,35% | 5,0820 | 5,1200 | 4,9800 | 3.315.050 | 16.684.005,61 |
| 24/4/2025 | 5,1000 | 0,79% | 5,0300 | 5,1000 | 5,0200 | 5.130.490 | 25.972.146,08 |
| 23/4/2025 | 5,0600 | 3,27% | 5,0200 | 5,0600 | 4,9850 | 5.367.083 | 27.005.310,04 |
| 22/4/2025 | 4,9000 | 4,26% | 4,7400 | 4,9000 | 4,7200 | 2.982.830 | 14.378.396,51 |
| 17/4/2025 | 4,7000 | -2,45% | 4,8000 | 4,8170 | 4,6670 | 2.532.617 | 12.028.837,15 |
| 16/4/2025 | 4,8180 | 0,37% | 4,7150 | 4,8180 | 4,6600 | 4.883.243 | 23.251.877,54 |
| 15/4/2025 | 4,8000 | 3,45% | 4,7000 | 4,8000 | 4,6810 | 3.632.626 | 17.219.553,34 |
| 14/4/2025 | 4,6400 | 2,61% | 4,6800 | 4,6970 | 4,6100 | 3.942.780 | 18.366.667,48 |
| 11/4/2025 | 4,5220 | 0,49% | 4,5000 | 4,6240 | 4,3530 | 7.659.610 | 34.590.305,60 |
| 10/4/2025 | 4,5000 | 3,02% | 4,8800 | 4,8800 | 4,5000 | 18.224.321 | 84.457.872,74 |
| 09/4/2025 | 4,3680 | -5,04% | 4,3260 | 4,4400 | 4,2220 | 10.587.761 | 45.982.621,64 |
| 08/4/2025 | 4,6000 | 9,81% | 4,3000 | 4,6260 | 4,2900 | 12.518.757 | 56.578.503,97 |
| 07/4/2025 | 4,1890 | -9,33% | 4,1600 | 4,3980 | 4,0300 | 16.637.917 | 70.708.430,22 |
| 04/4/2025 | 4,6200 | -7,41% | 4,9400 | 4,9480 | 4,5640 | 16.172.327 | 76.081.148,56 |
| 03/4/2025 | 4,9900 | -3,48% | 5,0060 | 5,2080 | 4,9900 | 5.876.002 | 29.686.329,86 |
| 02/4/2025 | 5,1700 | 0,31% | 5,1400 | 5,1760 | 5,0600 | 3.513.605 | 18.029.403,65 |
| 01/4/2025 | 5,1540 | 2,10% | 5,1380 | 5,1900 | 5,0700 | 4.862.266 | 25.018.785,76 |
| 31/3/2025 | 5,0480 | -6,52% | 5,2620 | 5,2760 | 5,0480 | 8.428.079 | 43.143.919,80 |
| 28/3/2025 | 5,4000 | -2,21% | 5,4660 | 5,4800 | 5,3720 | 8.518.721 | 46.197.577,15 |
| 27/3/2025 | 5,5220 | 1,47% | 5,4000 | 5,5360 | 5,3540 | 10.049.991 | 55.125.492,02 |
| 26/3/2025 | 5,4420 | 2,68% | 5,3000 | 5,4940 | 5,2800 | 11.926.963 | 64.660.661,52 |
| 24/3/2025 | 5,3000 | 1,57% | 5,2200 | 5,3480 | 5,2180 | 5.136.189 | 27.204.593,71 |
| 21/3/2025 | 5,2180 | -0,61% | 5,1800 | 5,2180 | 5,1120 | 10.766.834 | 55.855.320,74 |
| 20/3/2025 | 5,2500 | -0,79% | 5,2900 | 5,2960 | 5,1500 | 5.941.284 | 31.037.499,80 |
| 19/3/2025 | 5,2920 | -0,08% | 5,2960 | 5,3040 | 5,1560 | 7.013.898 | 36.737.493,79 |
| 18/3/2025 | 5,2960 | 2,28% | 5,2140 | 5,3020 | 5,2140 | 15.422.982 | 81.277.052,24 |
| 17/3/2025 | 5,1780 | -0,04% | 5,1880 | 5,2000 | 5,1300 | 4.030.726 | 20.876.122,53 |
| 14/3/2025 | 5,1800 | 3,87% | 5,0520 | 5,1800 | 5,0320 | 11.440.121 | 58.653.305,75 |
| 13/3/2025 | 4,9870 | 0,73% | 4,9500 | 4,9940 | 4,9080 | 11.205.119 | 55.678.950,32 |
| 12/3/2025 | 4,9510 | 3,38% | 4,8000 | 4,9510 | 4,8000 | 9.255.327 | 45.456.354,32 |
| 11/3/2025 | 4,7890 | 0,19% | 4,7630 | 4,8160 | 4,7310 | 9.207.360 | 44.086.654,74 |
| 10/3/2025 | 4,7800 | 1,70% | 4,8000 | 4,8050 | 4,6800 | 10.954.840 | 51.962.228,55 |
| 07/3/2025 | 4,7000 | 0,56% | 4,6610 | 4,7100 | 4,6120 | 5.786.534 | 27.100.001,52 |
| 06/3/2025 | 4,6740 | -0,55% | 4,7200 | 4,7740 | 4,6210 | 9.518.324 | 44.628.664,81 |
| 05/3/2025 | 4,7000 | 3,98% | 4,5880 | 4,7000 | 4,5610 | 10.664.492 | 49.322.523,35 |
| 04/3/2025 | 4,5200 | -0,29% | 4,5340 | 4,6330 | 4,4300 | 11.291.428 | 51.068.400,44 |
| 28/2/2025 | 4,5330 | -0,59% | 4,5200 | 4,5560 | 4,4350 | 10.642.966 | 48.122.224,33 |
| 27/2/2025 | 4,5600 | 0,22% | 4,4720 | 4,5660 | 4,4450 | 7.578.520 | 34.255.428,79 |
| 26/2/2025 | 4,5500 | 0,18% | 4,5800 | 4,6010 | 4,4760 | 6.355.092 | 28.899.382,36 |
| 25/2/2025 | 4,5420 | -3,97% | 4,6300 | 4,6320 | 4,5350 | 47.329.378 | 216.747.114,62 |
| 24/2/2025 | 4,7300 | -1,62% | 4,7700 | 4,8010 | 4,6530 | 9.044.530 | 42.927.201,69 |
| 21/2/2025 | 4,8080 | 1,26% | 4,7410 | 4,8150 | 4,7410 | 7.170.877 | 34.323.918,04 |
| 20/2/2025 | 4,7480 | 1,45% | 4,6800 | 4,7480 | 4,6190 | 4.195.315 | 19.783.409,48 |
| 19/2/2025 | 4,6800 | -0,53% | 4,7050 | 4,7300 | 4,6590 | 4.496.156 | 21.126.373,81 |
| 18/2/2025 | 4,7050 | 0,32% | 4,6900 | 4,7160 | 4,6310 | 4.081.349 | 19.155.769,79 |
| 17/2/2025 | 4,6900 | 0,39% | 4,6800 | 4,6900 | 4,6160 | 2.239.166 | 10.403.913,53 |
| 14/2/2025 | 4,6720 | 0,26% | 4,6640 | 4,6800 | 4,5970 | 2.745.769 | 12.765.908,11 |
| 13/2/2025 | 4,6600 | 3,90% | 4,5000 | 4,6600 | 4,5000 | 5.636.197 | 26.012.933,95 |
| 12/2/2025 | 4,4850 | 2,26% | 4,4030 | 4,4850 | 4,3980 | 2.811.356 | 12.489.363,15 |
| 11/2/2025 | 4,3860 | 0,69% | 4,3700 | 4,4020 | 4,3370 | 2.364.663 | 10.357.416,16 |
| 10/2/2025 | 4,3560 | -1,25% | 4,4110 | 4,4110 | 4,3000 | 3.456.582 | 15.039.792,14 |
| 07/2/2025 | 4,4110 | 0,25% | 4,4000 | 4,4200 | 4,3700 | 2.321.644 | 10.221.269,84 |
| 06/2/2025 | 4,4000 | 3,80% | 4,2700 | 4,4000 | 4,2670 | 4.370.989 | 19.036.624,05 |
| 05/2/2025 | 4,2390 | -0,54% | 4,2750 | 4,2750 | 4,2240 | 2.420.363 | 10.275.825,08 |
| 04/2/2025 | 4,2620 | 2,58% | 4,2000 | 4,2790 | 4,1800 | 4.693.950 | 19.923.913,45 |
| 03/2/2025 | 4,1550 | -5,16% | 4,2900 | 4,3030 | 4,1210 | 7.500.662 | 31.558.778,73 |
| 31/1/2025 | 4,3810 | -1,55% | 4,4850 | 4,5000 | 4,3810 | 3.425.489 | 15.120.878,67 |
| 30/1/2025 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,3790 | 3.968.989 | 17.506.992,82 |
| 29/1/2025 | 4,4500 | -0,67% | 4,5000 | 4,5320 | 4,4490 | 2.957.707 | 13.267.210,27 |
| 28/1/2025 | 4,4800 | 0,27% | 4,4800 | 4,5230 | 4,4390 | 5.881.393 | 26.343.161,68 |
| 27/1/2025 | 4,4680 | 0,95% | 4,4000 | 4,4990 | 4,3300 | 4.434.566 | 19.646.105,68 |
| 24/1/2025 | 4,4260 | 2,60% | 4,3140 | 4,4410 | 4,3140 | 3.144.809 | 13.859.514,08 |
| 23/1/2025 | 4,3140 | 1,27% | 4,2870 | 4,3440 | 4,2470 | 4.307.308 | 18.529.024,96 |
| 22/1/2025 | 4,2600 | -2,41% | 4,3630 | 4,3760 | 4,2600 | 3.895.996 | 16.783.989,64 |
| 21/1/2025 | 4,3650 | -0,11% | 4,3700 | 4,3980 | 4,3430 | 4.376.352 | 19.145.860,98 |
| 20/1/2025 | 4,3700 | 1,18% | 4,3300 | 4,3700 | 4,3090 | 4.533.671 | 19.696.247,90 |
| 17/1/2025 | 4,3190 | 2,47% | 4,2030 | 4,3190 | 4,2030 | 5.255.986 | 22.529.189,70 |
| 16/1/2025 | 4,2150 | 0,40% | 4,2100 | 4,2170 | 4,1820 | 2.020.360 | 8.488.882,79 |
| 15/1/2025 | 4,1980 | 2,14% | 4,1300 | 4,2120 | 4,1170 | 2.742.324 | 11.474.219,15 |
| 14/1/2025 | 4,1100 | -0,27% | 4,1420 | 4,1600 | 4,1000 | 2.092.558 | 8.641.652,70 |
| 13/1/2025 | 4,1210 | -1,65% | 4,1700 | 4,1730 | 4,0900 | 2.816.827 | 11.620.665,55 |
| 10/1/2025 | 4,1900 | -0,12% | 4,1670 | 4,2280 | 4,1670 | 4.239.740 | 17.790.310,24 |
| 09/1/2025 | 4,1950 | 0,36% | 4,1610 | 4,2100 | 4,1560 | 4.787.549 | 20.058.698,23 |
| 08/1/2025 | 4,1800 | 0,72% | 4,1500 | 4,1840 | 4,0930 | 6.032.952 | 25.039.438,35 |
| 07/1/2025 | 4,1500 | 3,23% | 4,0200 | 4,1500 | 3,9870 | 5.807.090 | 23.787.858,08 |
| 03/1/2025 | 4,0200 | 2,03% | 3,9400 | 4,0200 | 3,9030 | 2.991.873 | 11.887.419,57 |
| 02/1/2025 | 3,9400 | 2,34% | 3,8800 | 3,9400 | 3,8510 | 3.157.502 | 12.354.464,55 |
| 31/12/2024 | 3,8500 | 0,79% | 3,8200 | 3,9150 | 3,8200 | 2.495.745 | 9.641.659,65 |
| 30/12/2024 | 3,8200 | -0,78% | 3,8200 | 3,8600 | 3,8150 | 2.151.855 | 8.240.428,24 |
| 27/12/2024 | 3,8500 | -0,10% | 3,8540 | 3,8900 | 3,8120 | 1.586.983 | 6.093.543,88 |
| 24/12/2024 | 3,8540 | 0,00% | 3,8920 | 3,9390 | 3,8320 | 3.101.763 | 12.024.794,57 |
| 23/12/2024 | 3,8540 | -0,95% | 3,8920 | 3,9390 | 3,8320 | 3.101.763 | 12.024.794,57 |
| 20/12/2024 | 3,8910 | -1,04% | 3,9010 | 3,9150 | 3,8640 | 2.628.620 | 10.230.728,41 |
| 19/12/2024 | 3,9320 | 0,43% | 3,8540 | 3,9360 | 3,8410 | 1.968.399 | 7.670.142,90 |
| 18/12/2024 | 3,9150 | 1,79% | 3,8800 | 3,9390 | 3,8520 | 4.119.199 | 16.077.644,03 |
| 17/12/2024 | 3,8460 | -0,98% | 3,8700 | 3,9080 | 3,8360 | 2.796.765 | 10.816.873,63 |
| 16/12/2024 | 3,8840 | -1,22% | 3,8600 | 3,8990 | 3,8600 | 4.425.827 | 17.141.883,19 |
| 13/12/2024 | 3,9320 | 0,59% | 3,9010 | 3,9380 | 3,8610 | 3.935.977 | 15.413.350,74 |
| 12/12/2024 | 3,9090 | 1,53% | 3,8500 | 3,9090 | 3,8490 | 3.602.423 | 14.037.091,40 |
| 11/12/2024 | 3,8500 | 0,26% | 3,8120 | 3,8750 | 3,8100 | 3.735.164 | 14.356.273,76 |
| 10/12/2024 | 3,8400 | -2,02% | 3,9000 | 3,9160 | 3,8360 | 4.824.039 | 18.643.304,62 |
| 09/12/2024 | 3,9190 | 1,11% | 3,8760 | 3,9190 | 3,8510 | 4.858.963 | 18.941.667,40 |
| 06/12/2024 | 3,8760 | 1,60% | 3,8050 | 3,8760 | 3,8020 | 4.718.742 | 18.157.545,31 |
| 05/12/2024 | 3,8150 | 0,93% | 3,8000 | 3,8470 | 3,7600 | 6.974.443 | 26.594.407,80 |
| 04/12/2024 | 3,7800 | 3,82% | 3,6840 | 3,7900 | 3,6420 | 3.854.124 | 14.409.942,37 |
| 03/12/2024 | 3,6410 | 0,30% | 3,6490 | 3,6950 | 3,6300 | 2.696.265 | 9.879.219,45 |
| 02/12/2024 | 3,6300 | 4,76% | 3,5300 | 3,6410 | 3,5200 | 4.698.134 | 16.883.489,17 |
| 29/11/2024 | 3,4650 | -0,77% | 3,4920 | 3,5220 | 3,4650 | 2.803.181 | 9.746.206,40 |
| 28/11/2024 | 3,4920 | -0,23% | 3,5000 | 3,5610 | 3,4870 | 1.940.040 | 6.805.559,84 |
| 27/11/2024 | 3,5000 | -2,75% | 3,5990 | 3,6280 | 3,4900 | 2.873.416 | 10.120.814,33 |
| 26/11/2024 | 3,5990 | -0,44% | 3,6150 | 3,6460 | 3,5790 | 1.958.708 | 7.068.432,39 |
| 25/11/2024 | 3,6150 | 0,72% | 3,5820 | 3,6400 | 3,5740 | 5.127.065 | 18.508.386,76 |
| 22/11/2024 | 3,5890 | -1,13% | 3,6300 | 3,6680 | 3,5300 | 2.711.295 | 9.704.283,73 |
| 21/11/2024 | 3,6300 | 0,00% | 3,6000 | 3,6550 | 3,5780 | 2.083.205 | 7.550.622,55 |
| 20/11/2024 | 3,6300 | 2,69% | 3,5500 | 3,6300 | 3,5500 | 3.391.841 | 12.218.199,38 |
| 19/11/2024 | 3,5350 | -1,72% | 3,5970 | 3,6260 | 3,4680 | 3.530.714 | 12.444.070,97 |
| 18/11/2024 | 3,5970 | -2,36% | 3,6610 | 3,6640 | 3,5700 | 4.549.176 | 16.354.977,17 |
| 15/11/2024 | 3,6840 | -2,02% | 3,7500 | 3,7700 | 3,6830 | 3.406.886 | 12.653.913,55 |
| 14/11/2024 | 3,7600 | -2,34% | 3,8200 | 3,8600 | 3,7600 | 2.892.636 | 10.977.132,85 |
| 13/11/2024 | 3,8500 | -1,61% | 3,8800 | 3,9100 | 3,8160 | 4.783.027 | 18.479.951,30 |
| 12/11/2024 | 3,9130 | 1,45% | 3,8300 | 3,9400 | 3,7900 | 5.817.859 | 22.644.173,97 |
| 11/11/2024 | 3,8570 | 1,23% | 3,8200 | 3,8610 | 3,8200 | 4.295.225 | 16.530.251,50 |
| 08/11/2024 | 3,8100 | 2,09% | 3,7400 | 3,8270 | 3,7210 | 4.729.761 | 17.866.551,90 |
| 07/11/2024 | 3,7320 | 0,05% | 3,7700 | 3,7740 | 3,7140 | 4.250.053 | 15.863.940,61 |
| 06/11/2024 | 3,7300 | 2,05% | 3,7210 | 3,7720 | 3,6620 | 9.930.526 | 36.928.855,48 |
| 05/11/2024 | 3,6550 | 1,58% | 3,5980 | 3,6750 | 3,5980 | 13.752.585 | 50.119.488,65 |
| 04/11/2024 | 3,5980 | 1,93% | 3,5690 | 3,6260 | 3,5330 | 3.358.831 | 12.071.912,35 |
| 01/11/2024 | 3,5300 | 2,68% | 3,4890 | 3,5450 | 3,4890 | 7.977.475 | 28.092.164,42 |
| 31/10/2024 | 3,4380 | -0,35% | 3,4500 | 3,4990 | 3,4230 | 6.705.585 | 23.111.865,38 |
| 30/10/2024 | 3,4500 | -3,42% | 3,5940 | 3,5940 | 3,4440 | 5.199.692 | 18.119.644,75 |
| 29/10/2024 | 3,5720 | 0,62% | 3,6080 | 3,6380 | 3,5670 | 6.107.236 | 21.942.938,36 |
| 25/10/2024 | 3,5500 | -1,93% | 3,6200 | 3,6340 | 3,5240 | 4.766.122 | 16.995.510,41 |
| 24/10/2024 | 3,6200 | -2,43% | 3,7100 | 3,7190 | 3,6050 | 6.188.106 | 22.489.839,51 |
| 23/10/2024 | 3,7100 | -0,54% | 3,7300 | 3,7530 | 3,6850 | 2.840.171 | 10.535.012,83 |
| 22/10/2024 | 3,7300 | -3,74% | 3,8520 | 3,8680 | 3,7050 | 4.285.464 | 16.108.484,90 |
| 21/10/2024 | 3,8750 | 0,21% | 3,8600 | 3,8860 | 3,8170 | 2.706.009 | 10.468.433,79 |
| 18/10/2024 | 3,8670 | 2,19% | 3,8240 | 3,8750 | 3,8040 | 4.664.162 | 17.978.309,88 |
| 17/10/2024 | 3,7840 | -0,68% | 3,8000 | 3,8280 | 3,7740 | 5.949.001 | 22.610.807,84 |
| 16/10/2024 | 3,8100 | 1,60% | 3,7500 | 3,8190 | 3,7410 | 4.009.486 | 15.201.698,36 |
| 15/10/2024 | 3,7500 | 2,07% | 3,7000 | 3,7660 | 3,6580 | 3.397.789 | 12.644.525,10 |
| 14/10/2024 | 3,6740 | -0,70% | 3,7070 | 3,7480 | 3,6740 | 2.202.273 | 8.148.886,34 |
| 11/10/2024 | 3,7000 | 0,90% | 3,6950 | 3,7050 | 3,6500 | 3.227.869 | 11.905.013,03 |
| 10/10/2024 | 3,6670 | -0,89% | 3,7000 | 3,7150 | 3,6570 | 3.220.086 | 11.824.588,29 |
| 09/10/2024 | 3,7000 | -0,59% | 3,7220 | 3,7470 | 3,6330 | 2.522.411 | 9.324.871,20 |
| 08/10/2024 | 3,7220 | -0,88% | 3,7330 | 3,7500 | 3,6800 | 1.828.705 | 6.808.335,17 |
| 07/10/2024 | 3,7550 | -0,45% | 3,7720 | 3,7850 | 3,7310 | 2.520.016 | 9.448.921,56 |
| 04/10/2024 | 3,7720 | 2,31% | 3,6870 | 3,7920 | 3,6870 | 3.571.634 | 13.429.678,82 |
| 03/10/2024 | 3,6870 | 0,00% | 3,7000 | 3,7500 | 3,6870 | 4.286.645 | 15.914.199,57 |
