| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/12/2025 | 7,5200 | -0,53% | 7,5400 | 7,6400 | 7,4800 | 1.287 | 9.669,18 |
| 15/12/2025 | 7,5600 | -0,53% | 7,5400 | 7,6600 | 7,4400 | 4.436 | 33.437,62 |
| 12/12/2025 | 7,6000 | 5,26% | 7,2200 | 7,6000 | 7,1600 | 4.763 | 35.283,44 |
| 11/12/2025 | 7,2200 | -0,55% | 7,1800 | 7,3000 | 7,1000 | 7.044 | 50.647,82 |
| 10/12/2025 | 7,2600 | 0,83% | 7,2200 | 7,3600 | 7,1000 | 2.959 | 21.464,78 |
| 09/12/2025 | 7,2000 | 0,28% | 7,1800 | 7,2000 | 7,1000 | 1.847 | 13.160,78 |
| 08/12/2025 | 7,1800 | 0,28% | 7,2400 | 7,2400 | 7,0400 | 2.417 | 17.222,12 |
| 05/12/2025 | 7,1600 | -1,38% | 7,2800 | 7,2800 | 7,1600 | 1.906 | 13.708,48 |
| 04/12/2025 | 7,2600 | 1,68% | 7,1200 | 7,2600 | 7,0800 | 1.908 | 13.607,40 |
| 03/12/2025 | 7,1400 | -0,83% | 7,2600 | 7,2800 | 7,1000 | 1.939 | 13.918,62 |
| 02/12/2025 | 7,2000 | 1,41% | 7,2000 | 7,3800 | 7,2000 | 3.138 | 22.752,70 |
| 01/12/2025 | 7,1000 | -1,93% | 7,4000 | 7,4000 | 7,0000 | 2.479 | 17.832,26 |
| 28/11/2025 | 7,2400 | -1,36% | 7,2800 | 7,2800 | 7,1800 | 2.240 | 16.165,26 |
| 27/11/2025 | 7,3400 | -0,27% | 7,3200 | 7,3400 | 7,3200 | 72 | 527,98 |
| 26/11/2025 | 7,3600 | 0,82% | 7,4200 | 7,4200 | 7,3200 | 500 | 3.683,82 |
| 25/11/2025 | 7,3000 | -0,54% | 7,3400 | 7,4000 | 7,1800 | 3.070 | 22.355,94 |
| 24/11/2025 | 7,3400 | 1,94% | 7,2600 | 7,4000 | 7,2000 | 1.424 | 10.446,50 |
| 21/11/2025 | 7,2000 | -1,10% | 7,2000 | 7,2200 | 7,1000 | 1.304 | 9.350,14 |
| 20/11/2025 | 7,2800 | 1,96% | 7,0800 | 7,2800 | 7,0800 | 3.320 | 23.699,32 |
| 19/11/2025 | 7,1400 | 0,56% | 7,0200 | 7,2000 | 7,0000 | 4.897 | 34.671,80 |
| 18/11/2025 | 7,1000 | -3,27% | 7,2400 | 7,2400 | 7,1000 | 3.780 | 27.074,70 |
| 17/11/2025 | 7,3400 | -1,61% | 7,4000 | 7,4000 | 7,2800 | 488 | 3.586,40 |
| 14/11/2025 | 7,4600 | -1,32% | 7,5000 | 7,5000 | 7,3000 | 1.535 | 11.323,84 |
| 13/11/2025 | 7,5600 | 1,07% | 7,5400 | 7,7000 | 7,4400 | 2.835 | 21.405,90 |
| 12/11/2025 | 7,4800 | 3,03% | 7,3200 | 7,4800 | 7,2000 | 6.980 | 51.434,36 |
| 11/11/2025 | 7,2600 | 0,55% | 7,2400 | 7,3600 | 7,1800 | 993 | 7.200,02 |
| 10/11/2025 | 7,2200 | 0,84% | 7,2000 | 7,2600 | 7,2000 | 2.072 | 14.961,06 |
| 07/11/2025 | 7,1600 | 0,00% | 7,2200 | 7,3400 | 7,1200 | 1.365 | 9.827,40 |
| 06/11/2025 | 7,1600 | -3,24% | 7,3400 | 7,3600 | 7,1600 | 4.750 | 34.315,36 |
| 05/11/2025 | 7,4000 | 0,82% | 7,3200 | 7,5000 | 7,3000 | 2.253 | 16.662,00 |
| 04/11/2025 | 7,3400 | -1,61% | 7,3800 | 7,3800 | 7,2800 | 1.270 | 9.311,80 |
| 03/11/2025 | 7,4600 | 0,81% | 7,3400 | 7,4800 | 7,3200 | 4.092 | 30.274,00 |
| 31/10/2025 | 7,4000 | -2,12% | 7,5000 | 7,5000 | 7,3600 | 1.131 | 8.385,60 |
| 30/10/2025 | 7,5600 | -1,31% | 7,6600 | 7,6600 | 7,4600 | 1.420 | 10.732,04 |
| 29/10/2025 | 7,6600 | 1,06% | 7,5400 | 7,7200 | 7,5400 | 1.110 | 8.469,00 |
| 27/10/2025 | 7,5800 | 1,07% | 7,6800 | 7,6800 | 7,4600 | 644 | 4.866,16 |
| 24/10/2025 | 7,5000 | 1,35% | 7,3600 | 7,6000 | 7,3600 | 4.033 | 30.083,06 |
| 23/10/2025 | 7,4000 | -0,54% | 7,3800 | 7,4400 | 7,3800 | 162 | 1.199,28 |
| 22/10/2025 | 7,4400 | 1,92% | 7,3800 | 7,5400 | 7,3800 | 1.868 | 13.936,72 |
| 21/10/2025 | 7,3000 | 0,00% | 7,3600 | 7,3600 | 7,3000 | 1.913 | 14.009,46 |
| 20/10/2025 | 7,3000 | 1,96% | 7,2200 | 7,3600 | 7,2200 | 493 | 3.590,02 |
| 17/10/2025 | 7,1600 | -2,72% | 7,3000 | 7,3000 | 7,0400 | 13.278 | 94.455,84 |
| 16/10/2025 | 7,3600 | -2,13% | 7,4600 | 7,7200 | 7,3000 | 8.681 | 64.806,42 |
| 15/10/2025 | 7,5200 | -2,08% | 7,7400 | 7,7800 | 7,4000 | 6.546 | 49.477,90 |
| 14/10/2025 | 7,6800 | -3,27% | 7,9200 | 7,9200 | 7,5800 | 3.030 | 23.414,20 |
| 13/10/2025 | 7,9400 | 0,25% | 7,9200 | 7,9800 | 7,8600 | 4.819 | 38.021,22 |
| 10/10/2025 | 7,9200 | -1,00% | 8,0800 | 8,0800 | 7,9200 | 5.708 | 45.845,52 |
| 09/10/2025 | 8,0000 | 3,63% | 7,7800 | 8,1000 | 7,7800 | 14.467 | 115.366,24 |
| 08/10/2025 | 7,7200 | 0,26% | 7,7800 | 7,7800 | 7,6000 | 2.005 | 15.375,20 |
| 07/10/2025 | 7,7000 | 1,05% | 7,5600 | 7,7000 | 7,5000 | 2.968 | 22.472,82 |
| 06/10/2025 | 7,6200 | -2,06% | 7,7800 | 7,7800 | 7,6200 | 1.870 | 14.386,56 |
| 03/10/2025 | 7,7800 | -1,27% | 7,9600 | 7,9600 | 7,7000 | 2.583 | 20.026,82 |
| 02/10/2025 | 7,8800 | 0,25% | 8,0000 | 8,1800 | 7,7600 | 12.567 | 100.412,40 |
| 01/10/2025 | 7,8600 | 2,08% | 7,7600 | 7,9000 | 7,6800 | 13.129 | 102.184,00 |
| 30/9/2025 | 7,7000 | 2,39% | 7,5000 | 7,8600 | 7,4600 | 13.494 | 102.812,92 |
| 29/9/2025 | 7,5200 | 0,00% | 7,5800 | 7,7000 | 7,5200 | 983 | 7.474,06 |
| 26/9/2025 | 7,5200 | -2,59% | 7,7800 | 7,7800 | 7,5200 | 2.578 | 19.860,56 |
| 25/9/2025 | 7,7200 | 0,00% | 7,7000 | 7,8600 | 7,7000 | 2.562 | 19.920,12 |
| 24/9/2025 | 7,7200 | 0,26% | 7,6400 | 7,7400 | 7,5000 | 3.701 | 28.141,02 |
| 23/9/2025 | 7,7000 | 2,39% | 7,5600 | 7,7200 | 7,5200 | 2.282 | 17.488,02 |
| 22/9/2025 | 7,5200 | 0,80% | 7,4200 | 7,5600 | 7,4000 | 1.570 | 11.744,26 |
| 19/9/2025 | 7,4600 | -0,80% | 7,6000 | 7,6000 | 7,4000 | 4.037 | 30.291,56 |
| 18/9/2025 | 7,5200 | -1,05% | 7,5600 | 7,5800 | 7,5200 | 3.959 | 29.834,88 |
| 17/9/2025 | 7,6000 | -1,30% | 7,7600 | 7,7600 | 7,5800 | 2.413 | 18.345,34 |
| 16/9/2025 | 7,7000 | 0,00% | 7,7800 | 7,7800 | 7,6800 | 5.730 | 44.117,18 |
| 15/9/2025 | 7,7000 | -1,28% | 7,8000 | 7,9000 | 7,6600 | 10.856 | 83.978,60 |
| 12/9/2025 | 7,8000 | 0,52% | 7,7000 | 7,9000 | 7,6400 | 3.522 | 27.285,58 |
| 11/9/2025 | 7,7600 | 1,04% | 7,7600 | 7,8200 | 7,6000 | 3.439 | 26.429,34 |
| 10/9/2025 | 7,6800 | -1,03% | 7,7000 | 7,9000 | 7,6400 | 7.445 | 57.841,76 |
| 09/9/2025 | 7,7600 | 1,31% | 7,6600 | 7,8000 | 7,6200 | 3.454 | 26.760,68 |
| 08/9/2025 | 7,6600 | -1,03% | 7,6600 | 7,6800 | 7,5600 | 3.875 | 29.544,74 |
| 05/9/2025 | 7,7400 | 0,78% | 7,7000 | 7,8000 | 7,6600 | 2.280 | 17.597,80 |
| 04/9/2025 | 7,6800 | -0,26% | 7,7600 | 7,9200 | 7,6600 | 8.388 | 65.076,58 |
| 03/9/2025 | 7,7000 | -1,28% | 7,7400 | 7,8200 | 7,7000 | 8.572 | 66.454,06 |
| 02/9/2025 | 7,8000 | -4,18% | 8,1800 | 8,1800 | 7,8000 | 24.476 | 193.784,16 |
| 01/9/2025 | 8,1400 | -3,78% | 8,5000 | 8,5800 | 8,1400 | 10.788 | 89.614,82 |
| 29/8/2025 | 8,4600 | -1,40% | 8,5800 | 8,5800 | 8,2400 | 8.495 | 71.426,08 |
| 28/8/2025 | 8,5800 | 5,41% | 8,6200 | 8,9400 | 8,2000 | 56.009 | 479.356,74 |
| 27/8/2025 | 8,1400 | 2,78% | 7,9600 | 8,1400 | 7,9000 | 14.581 | 116.811,88 |
| 26/8/2025 | 7,9200 | 2,33% | 7,7200 | 7,9200 | 7,6000 | 10.560 | 81.836,98 |
| 25/8/2025 | 7,7400 | 2,93% | 7,5600 | 7,8000 | 7,5200 | 10.808 | 82.825,20 |
| 22/8/2025 | 7,5200 | 0,27% | 7,4400 | 7,5200 | 7,4000 | 7.090 | 52.963,80 |
| 21/8/2025 | 7,5000 | -0,79% | 7,5000 | 7,5600 | 7,4000 | 6.095 | 45.707,56 |
| 20/8/2025 | 7,5600 | -0,53% | 7,5200 | 7,5600 | 7,4800 | 3.054 | 22.922,72 |
| 19/8/2025 | 7,6000 | -0,78% | 7,6200 | 7,6800 | 7,5200 | 4.239 | 32.245,82 |
| 18/8/2025 | 7,6600 | 0,00% | 7,6600 | 7,7800 | 7,5400 | 621 | 4.759,38 |
| 14/8/2025 | 7,6600 | -0,26% | 7,6800 | 7,6800 | 7,6400 | 2.257 | 17.286,78 |
| 13/8/2025 | 7,6800 | 0,26% | 7,6000 | 7,7000 | 7,6000 | 2.560 | 19.632,26 |
| 12/8/2025 | 7,6600 | 0,52% | 7,6200 | 7,7000 | 7,5800 | 4.939 | 37.752,76 |
| 11/8/2025 | 7,6200 | -0,52% | 7,6600 | 7,8000 | 7,5400 | 11.326 | 87.187,84 |
| 08/8/2025 | 7,6600 | 1,32% | 7,6000 | 7,6600 | 7,4200 | 7.116 | 53.562,08 |
| 07/8/2025 | 7,5600 | -1,05% | 7,6400 | 7,6400 | 7,4000 | 20.490 | 153.523,38 |
| 06/8/2025 | 7,6400 | 0,53% | 7,6000 | 7,6400 | 7,3400 | 5.302 | 39.810,12 |
| 05/8/2025 | 7,6000 | -0,52% | 7,6400 | 7,7000 | 7,5400 | 4.349 | 33.127,52 |
| 04/8/2025 | 7,6400 | 0,53% | 7,6000 | 7,6800 | 7,5200 | 4.241 | 32.185,18 |
| 01/8/2025 | 7,6000 | -2,56% | 7,7200 | 7,8000 | 7,5000 | 8.008 | 61.242,80 |
| 31/7/2025 | 7,8000 | 0,26% | 7,7600 | 7,8000 | 7,6000 | 13.374 | 102.828,24 |
| 30/7/2025 | 7,7800 | 0,78% | 7,8200 | 7,8200 | 7,6000 | 6.421 | 49.394,34 |
| 29/7/2025 | 7,7200 | 4,61% | 7,4000 | 7,8000 | 7,3200 | 29.778 | 227.865,50 |
| 28/7/2025 | 7,3800 | -1,34% | 7,5400 | 7,5400 | 7,0000 | 104.563 | 755.659,66 |
| 25/7/2025 | 7,4800 | -2,86% | 7,7000 | 7,7000 | 7,4400 | 14.039 | 105.634,38 |
| 24/7/2025 | 7,7000 | -0,77% | 7,7800 | 7,9800 | 7,7000 | 11.445 | 89.476,58 |
| 23/7/2025 | 7,7600 | -3,24% | 8,0000 | 8,1200 | 7,7000 | 24.735 | 195.596,02 |
| 22/7/2025 | 8,0200 | -2,20% | 8,2000 | 8,3800 | 7,9600 | 36.188 | 291.374,64 |
| 21/7/2025 | 8,2000 | 7,05% | 7,7800 | 8,5000 | 7,7800 | 92.048 | 750.690,76 |
| 18/7/2025 | 7,6600 | 12,98% | 7,0000 | 7,7000 | 7,0000 | 38.824 | 291.432,60 |
| 17/7/2025 | 6,7800 | 6,60% | 6,3800 | 6,8000 | 6,3000 | 9.248 | 60.541,92 |
| 16/7/2025 | 6,3600 | 0,95% | 6,3600 | 6,3800 | 6,3400 | 2.748 | 17.512,60 |
| 15/7/2025 | 6,3000 | 3,28% | 6,1600 | 6,3400 | 6,1200 | 9.258 | 57.309,68 |
| 14/7/2025 | 6,1000 | 0,33% | 6,0000 | 6,1000 | 5,9400 | 3.050 | 18.297,16 |
| 11/7/2025 | 6,0800 | 1,00% | 5,9600 | 6,1000 | 5,9200 | 3.170 | 18.954,16 |
| 10/7/2025 | 6,0200 | 0,00% | 6,0200 | 6,0400 | 5,9600 | 2.130 | 12.804,60 |
| 09/7/2025 | 6,0200 | -0,33% | 6,0400 | 6,0800 | 6,0000 | 1.139 | 6.874,90 |
| 08/7/2025 | 6,0400 | 2,03% | 6,0200 | 6,0400 | 5,9800 | 1.384 | 8.321,12 |
| 07/7/2025 | 5,9200 | -1,00% | 6,0000 | 6,0000 | 5,9000 | 800 | 4.738,62 |
| 04/7/2025 | 5,9800 | 0,00% | 6,0000 | 6,0000 | 5,9200 | 1.520 | 9.046,00 |
| 03/7/2025 | 5,9800 | -0,99% | 5,8800 | 6,0800 | 5,8600 | 3.450 | 20.526,26 |
| 02/7/2025 | 6,0400 | -2,27% | 6,1800 | 6,2200 | 6,0000 | 13.337 | 80.546,46 |
| 01/7/2025 | 6,1800 | 0,00% | 6,1400 | 6,1800 | 6,0000 | 6.423 | 38.976,80 |
| 30/6/2025 | 6,1800 | -0,64% | 6,2400 | 6,3000 | 6,1600 | 2.592 | 16.183,88 |
| 27/6/2025 | 6,2200 | 2,30% | 6,1200 | 6,2600 | 6,1200 | 4.583 | 28.460,28 |
| 26/6/2025 | 6,0800 | 2,70% | 5,9200 | 6,1200 | 5,9000 | 14.239 | 84.790,20 |
| 25/6/2025 | 5,9200 | 0,00% | 5,9000 | 5,9600 | 5,8600 | 2.020 | 11.936,80 |
| 24/6/2025 | 5,9200 | 1,72% | 5,9000 | 5,9400 | 5,8600 | 2.433 | 14.367,46 |
| 23/6/2025 | 5,8200 | 0,34% | 5,7400 | 5,8400 | 5,7200 | 1.070 | 6.170,90 |
| 20/6/2025 | 5,8000 | 1,40% | 5,7600 | 5,8000 | 5,7600 | 450 | 2.606,00 |
| 19/6/2025 | 5,7200 | -1,72% | 5,8600 | 5,8600 | 5,7200 | 2.002 | 11.528,54 |
| 18/6/2025 | 5,8200 | -0,68% | 5,8600 | 5,8600 | 5,8200 | 230 | 1.347,40 |
| 17/6/2025 | 5,8600 | -0,68% | 5,9000 | 5,9000 | 5,8600 | 330 | 1.943,00 |
| 16/6/2025 | 5,9000 | -1,34% | 6,0400 | 6,0400 | 5,8600 | 1.376 | 8.138,50 |
| 13/6/2025 | 5,9800 | -1,64% | 5,9800 | 5,9800 | 5,9400 | 338 | 2.016,78 |
| 12/6/2025 | 6,0800 | 1,33% | 6,0000 | 6,0800 | 6,0000 | 2.225 | 13.357,80 |
| 11/6/2025 | 6,0000 | -1,96% | 6,1000 | 6,1000 | 6,0000 | 4.931 | 29.767,68 |
| 10/6/2025 | 6,1200 | 0,00% | 6,1400 | 6,1800 | 6,1200 | 880 | 5.389,50 |
| 06/6/2025 | 6,1200 | -1,61% | 6,1800 | 6,2400 | 6,1200 | 577 | 3.550,86 |
| 05/6/2025 | 6,2200 | 0,00% | 6,2400 | 6,2400 | 6,2000 | 294 | 1.832,32 |
| 04/6/2025 | 6,2200 | -0,32% | 6,1800 | 6,2400 | 6,1200 | 1.170 | 7.180,20 |
| 03/6/2025 | 6,2400 | -0,64% | 6,3400 | 6,3400 | 6,1800 | 1.125 | 7.013,36 |
| 02/6/2025 | 6,2800 | -0,32% | 6,3200 | 6,3400 | 6,0800 | 3.070 | 19.080,80 |
| 30/5/2025 | 6,3000 | 0,64% | 6,2000 | 6,3000 | 6,2000 | 2.025 | 12.595,42 |
| 29/5/2025 | 6,2600 | -0,63% | 6,3000 | 6,3200 | 6,2200 | 1.251 | 7.849,60 |
| 28/5/2025 | 6,3000 | 0,00% | 6,2400 | 6,3400 | 6,2200 | 2.173 | 13.625,40 |
| 27/5/2025 | 6,3000 | -1,56% | 6,3400 | 6,3400 | 6,2200 | 2.239 | 14.108,38 |
| 26/5/2025 | 6,4000 | 2,24% | 6,3000 | 6,4400 | 6,3000 | 1.550 | 9.893,60 |
| 23/5/2025 | 6,2600 | -4,57% | 6,5000 | 6,5000 | 6,2000 | 4.451 | 28.160,26 |
| 22/5/2025 | 6,5600 | -1,20% | 6,6400 | 6,6400 | 6,5600 | 1.265 | 8.348,20 |
| 21/5/2025 | 6,6400 | 2,47% | 6,4200 | 6,7000 | 6,4200 | 4.548 | 30.239,26 |
| 20/5/2025 | 6,4800 | 3,85% | 6,2800 | 6,6600 | 6,2800 | 5.536 | 36.110,40 |
| 19/5/2025 | 6,2400 | -0,95% | 6,3400 | 6,3800 | 6,1200 | 4.448 | 27.866,56 |
| 16/5/2025 | 6,3000 | 0,32% | 6,3000 | 6,3000 | 6,2200 | 2.105 | 13.214,54 |
| 15/5/2025 | 6,2800 | 2,95% | 6,2600 | 6,3600 | 6,2000 | 4.471 | 28.095,62 |
| 14/5/2025 | 6,1000 | 0,66% | 6,1200 | 6,2000 | 6,1000 | 3.015 | 18.505,20 |
| 13/5/2025 | 6,0600 | 0,66% | 6,1000 | 6,1000 | 6,0400 | 510 | 3.095,00 |
| 12/5/2025 | 6,0200 | 1,01% | 6,1000 | 6,2200 | 6,0000 | 10.343 | 63.487,14 |
| 09/5/2025 | 5,9600 | 6,05% | 5,6800 | 5,9800 | 5,6800 | 8.922 | 52.654,46 |
| 08/5/2025 | 5,6200 | -0,71% | 5,7000 | 5,7000 | 5,6000 | 4.263 | 23.963,70 |
| 07/5/2025 | 5,6600 | 0,35% | 5,6000 | 5,7200 | 5,6000 | 3.494 | 19.766,76 |
| 06/5/2025 | 5,6400 | -2,76% | 5,8000 | 5,8000 | 5,6000 | 5.280 | 29.815,86 |
| 05/5/2025 | 5,8000 | 2,11% | 5,7800 | 5,8400 | 5,7600 | 3.234 | 18.753,98 |
| 02/5/2025 | 5,6800 | -2,07% | 5,7800 | 5,8400 | 5,6000 | 7.940 | 44.894,70 |
| 30/4/2025 | 5,8000 | -1,69% | 5,8600 | 5,8600 | 5,7600 | 5.053 | 29.347,64 |
| 29/4/2025 | 5,9000 | -6,35% | 5,9400 | 6,0000 | 5,8200 | 17.155 | 101.527,94 |
| 28/4/2025 | 6,3000 | -0,32% | 6,3400 | 6,3400 | 6,1400 | 1.498 | 9.332,02 |
| 25/4/2025 | 6,3200 | 0,32% | 6,3600 | 6,3600 | 6,3200 | 241 | 1.528,96 |
| 24/4/2025 | 6,3000 | 6,06% | 5,9400 | 6,3200 | 5,9400 | 8.334 | 51.644,16 |
| 23/4/2025 | 5,9400 | 1,02% | 5,9400 | 5,9400 | 5,8200 | 798 | 4.708,30 |
| 22/4/2025 | 5,8800 | 2,44% | 5,7800 | 5,8800 | 5,7200 | 3.589 | 20.822,02 |
| 17/4/2025 | 5,7400 | 0,35% | 5,7200 | 5,8600 | 5,6800 | 2.634 | 15.140,76 |
| 16/4/2025 | 5,7200 | 3,25% | 5,5800 | 5,8400 | 5,5400 | 9.237 | 52.168,92 |
| 15/4/2025 | 5,5400 | -2,12% | 5,6800 | 5,7000 | 5,5400 | 3.775 | 21.254,38 |
| 14/4/2025 | 5,6600 | 0,00% | 5,7000 | 5,7400 | 5,6000 | 4.375 | 24.865,30 |
| 11/4/2025 | 5,6600 | 0,35% | 5,6200 | 5,6600 | 5,5000 | 1.262 | 6.995,60 |
| 10/4/2025 | 5,6400 | 4,44% | 5,8000 | 5,8000 | 5,5600 | 1.708 | 9.751,14 |
| 09/4/2025 | 5,4000 | -2,17% | 5,4200 | 5,4200 | 5,3200 | 964 | 5.180,68 |
| 08/4/2025 | 5,5200 | 3,37% | 5,4200 | 5,6800 | 5,4200 | 6.980 | 38.539,88 |
| 07/4/2025 | 5,3400 | -8,25% | 5,4800 | 5,6000 | 5,3200 | 14.035 | 77.387,92 |
| 04/4/2025 | 5,8200 | -5,21% | 6,0400 | 6,0400 | 5,5800 | 8.353 | 48.743,08 |
| 03/4/2025 | 6,1400 | -0,97% | 6,2600 | 6,2600 | 6,0400 | 2.049 | 12.528,18 |
| 02/4/2025 | 6,2000 | -1,90% | 6,3600 | 6,3800 | 6,0800 | 1.611 | 9.925,30 |
| 01/4/2025 | 6,3200 | -2,77% | 6,4000 | 6,4000 | 6,3200 | 340 | 2.167,00 |
| 31/3/2025 | 6,5000 | 6,21% | 6,1200 | 6,5000 | 6,0200 | 2.894 | 17.746,94 |
| 28/3/2025 | 6,1200 | -3,47% | 6,2800 | 6,3000 | 6,0200 | 6.153 | 37.791,10 |
| 27/3/2025 | 6,3400 | -1,55% | 6,5000 | 6,5400 | 6,2000 | 1.933 | 12.315,94 |
| 26/3/2025 | 6,4400 | 1,90% | 6,3800 | 6,6000 | 6,3800 | 2.318 | 15.129,22 |
| 24/3/2025 | 6,3200 | -2,17% | 6,4000 | 6,4000 | 6,2200 | 5.207 | 32.774,18 |
| 21/3/2025 | 6,4600 | -1,52% | 6,5200 | 6,5200 | 6,4000 | 3.256 | 21.056,82 |
| 20/3/2025 | 6,5600 | -2,38% | 6,6600 | 6,7400 | 6,5200 | 1.736 | 11.458,84 |
| 19/3/2025 | 6,7200 | 0,30% | 6,7600 | 6,8800 | 6,7000 | 8.119 | 54.927,42 |
| 18/3/2025 | 6,7000 | 12,42% | 6,1600 | 6,8000 | 6,1600 | 24.583 | 162.444,78 |
| 17/3/2025 | 5,9600 | 5,30% | 5,7600 | 6,3000 | 5,7600 | 32.704 | 194.874,16 |
| 14/3/2025 | 5,6600 | 1,80% | 5,6000 | 5,7000 | 5,6000 | 3.745 | 21.226,70 |
| 13/3/2025 | 5,5600 | 1,46% | 5,5000 | 5,5600 | 5,5000 | 2.167 | 11.944,50 |
| 12/3/2025 | 5,4800 | -1,08% | 5,5400 | 5,5800 | 5,4800 | 865 | 4.782,70 |
| 11/3/2025 | 5,5400 | -0,36% | 5,5400 | 5,5400 | 5,5000 | 876 | 4.847,08 |
| 10/3/2025 | 5,5600 | -1,77% | 5,7000 | 5,7000 | 5,5000 | 530 | 2.972,80 |
| 07/3/2025 | 5,6600 | 0,71% | 5,6200 | 5,7400 | 5,5000 | 5.201 | 29.447,38 |
| 06/3/2025 | 5,6200 | 0,72% | 5,6200 | 5,6200 | 5,6200 | 64 | 359,68 |
| 05/3/2025 | 5,5800 | 0,36% | 5,5600 | 5,5800 | 5,5000 | 1.103 | 6.115,68 |
| 04/3/2025 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5200 | 176 | 974,56 |
| 28/2/2025 | 5,5600 | 0,00% | 5,6000 | 5,6200 | 5,5400 | 197 | 1.097,10 |
| 27/2/2025 | 5,5600 | -0,36% | 5,6000 | 5,6000 | 5,5600 | 521 | 2.897,80 |
| 26/2/2025 | 5,5800 | -0,36% | 5,5800 | 5,6000 | 5,5800 | 150 | 838,00 |
| 25/2/2025 | 5,6000 | -0,71% | 5,6800 | 5,6800 | 5,6000 | 702 | 3.939,80 |
| 24/2/2025 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 21/2/2025 | 5,6400 | -1,40% | 5,6800 | 5,6800 | 5,6400 | 1.977 | 11.195,36 |
| 20/2/2025 | 5,7200 | -0,69% | 5,7200 | 5,7200 | 5,7200 | 200 | 1.144,00 |
| 19/2/2025 | 5,7600 | 0,35% | 5,7400 | 5,8000 | 5,7200 | 1.217 | 7.009,10 |
| 18/2/2025 | 5,7400 | 0,00% | 5,7800 | 5,7800 | 5,7400 | 300 | 1.724,00 |
| 17/2/2025 | 5,7400 | -1,03% | 5,7600 | 5,7600 | 5,7000 | 810 | 4.634,00 |
| 14/2/2025 | 5,8000 | 2,11% | 5,6400 | 5,8400 | 5,6400 | 3.232 | 18.430,82 |
| 13/2/2025 | 5,6800 | 0,35% | 5,7000 | 5,7200 | 5,6200 | 3.463 | 19.731,90 |
| 12/2/2025 | 5,6600 | 0,00% | 5,6200 | 5,6600 | 5,5000 | 2.048 | 11.393,90 |
| 11/2/2025 | 5,6600 | -0,35% | 5,6400 | 5,7000 | 5,5000 | 3.008 | 16.790,80 |
| 10/2/2025 | 5,6800 | -0,35% | 5,6600 | 5,7200 | 5,6600 | 310 | 1.761,10 |
| 07/2/2025 | 5,7000 | 0,35% | 5,6600 | 5,7000 | 5,6600 | 196 | 1.115,48 |
| 06/2/2025 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | 200 | 1.136,00 |
| 05/2/2025 | 5,6800 | -0,35% | 5,6600 | 5,7000 | 5,6600 | 300 | 1.704,00 |
| 04/2/2025 | 5,7000 | 0,35% | 5,6600 | 5,7000 | 5,6400 | 701 | 3.983,50 |
| 03/2/2025 | 5,6800 | -2,74% | 5,7600 | 5,7600 | 5,5600 | 1.307 | 7.405,78 |
| 31/1/2025 | 5,8400 | 0,69% | 5,8400 | 5,9200 | 5,8000 | 2.954 | 17.290,74 |
| 30/1/2025 | 5,8000 | 2,47% | 5,6200 | 5,8000 | 5,5800 | 4.295 | 24.644,44 |
| 29/1/2025 | 5,6600 | -1,05% | 5,7000 | 5,7200 | 5,6400 | 2.121 | 12.048,64 |
| 28/1/2025 | 5,7200 | -1,04% | 5,8200 | 5,8200 | 5,7200 | 823 | 4.714,12 |
| 27/1/2025 | 5,7800 | 1,05% | 5,7600 | 5,7800 | 5,7600 | 75 | 432,50 |
| 24/1/2025 | 5,7200 | -0,69% | 5,7600 | 5,8000 | 5,7000 | 4.513 | 26.030,50 |
| 23/1/2025 | 5,7600 | -0,69% | 5,7600 | 5,7800 | 5,7600 | 605 | 3.489,90 |
| 22/1/2025 | 5,8000 | -1,36% | 5,8400 | 5,8400 | 5,7800 | 489 | 2.840,98 |
| 21/1/2025 | 5,8800 | -1,01% | 5,9000 | 5,9000 | 5,8200 | 502 | 2.941,80 |
| 20/1/2025 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 25 | 148,50 |
| 17/1/2025 | 5,9400 | 0,34% | 5,9400 | 5,9400 | 5,9200 | 160 | 948,80 |
| 16/1/2025 | 5,9200 | 0,68% | 5,9200 | 5,9200 | 5,9200 | 290 | 1.716,80 |
| 15/1/2025 | 5,8800 | -0,34% | 5,8600 | 5,8800 | 5,8600 | 153 | 898,78 |
| 14/1/2025 | 5,9000 | -1,67% | 5,9400 | 5,9600 | 5,8800 | 2.160 | 12.744,30 |
| 13/1/2025 | 6,0000 | -1,64% | 6,0200 | 6,0800 | 5,9800 | 237 | 1.424,26 |
| 10/1/2025 | 6,1000 | -1,29% | 6,2400 | 6,2400 | 6,1000 | 632 | 3.892,48 |
| 09/1/2025 | 6,1800 | 0,98% | 6,1800 | 6,2000 | 6,1800 | 105 | 649,10 |
| 08/1/2025 | 6,1200 | 2,00% | 6,0600 | 6,1800 | 6,0600 | 1.188 | 7.280,20 |
| 07/1/2025 | 6,0000 | 0,67% | 5,9000 | 6,0800 | 5,9000 | 3.663 | 22.041,22 |
| 03/1/2025 | 5,9600 | 0,68% | 5,9000 | 5,9600 | 5,8200 | 1.733 | 10.285,92 |
| 02/1/2025 | 5,9200 | 0,34% | 5,9400 | 5,9400 | 5,9000 | 1.156 | 6.842,92 |
| 31/12/2024 | 5,9000 | -0,34% | 5,9000 | 5,9000 | 5,9000 | 20 | 118,00 |
| 30/12/2024 | 5,9200 | -0,67% | 6,0000 | 6,0000 | 5,9200 | 189 | 1.118,96 |
| 27/12/2024 | 5,9600 | 1,02% | 5,9400 | 5,9800 | 5,9000 | 710 | 4.231,40 |
| 24/12/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 100 | 590,00 |
| 23/12/2024 | 5,9000 | -0,67% | 5,9000 | 5,9000 | 5,9000 | 100 | 590,00 |
| 20/12/2024 | 5,9400 | 1,71% | 5,8200 | 5,9800 | 5,8000 | 1.272 | 7.450,84 |
| 19/12/2024 | 5,8400 | 0,69% | 5,8400 | 5,8400 | 5,8200 | 306 | 1.785,04 |
| 18/12/2024 | 5,8000 | -0,34% | 5,8000 | 5,8000 | 5,8000 | 123 | 713,40 |
| 17/12/2024 | 5,8200 | -1,69% | 5,8800 | 5,9000 | 5,8000 | 847 | 4.931,46 |
| 16/12/2024 | 5,9200 | 0,00% | 5,9200 | 5,9400 | 5,9200 | 591 | 3.500,46 |
| 13/12/2024 | 5,9200 | 0,34% | 5,9400 | 5,9400 | 5,9000 | 235 | 1.390,94 |
| 12/12/2024 | 5,9000 | 1,03% | 5,9000 | 5,9000 | 5,9000 | 200 | 1.180,00 |
| 11/12/2024 | 5,8400 | 0,69% | 5,8400 | 5,8600 | 5,8000 | 810 | 4.736,60 |
| 10/12/2024 | 5,8000 | -2,03% | 5,8400 | 5,8400 | 5,7600 | 1.982 | 11.489,96 |
| 09/12/2024 | 5,9200 | 0,68% | 5,9200 | 5,9800 | 5,7600 | 853 | 5.017,22 |
| 06/12/2024 | 5,8800 | 1,03% | 5,8600 | 6,0000 | 5,8600 | 2.076 | 12.255,14 |
| 05/12/2024 | 5,8200 | 2,11% | 5,7400 | 5,8200 | 5,7000 | 2.703 | 15.471,58 |
| 04/12/2024 | 5,7000 | -0,70% | 5,7800 | 5,7800 | 5,7000 | 483 | 2.765,72 |
| 03/12/2024 | 5,7400 | -0,69% | 5,8200 | 5,8200 | 5,7400 | 11 | 63,22 |
| 02/12/2024 | 5,7800 | -0,34% | 5,7600 | 5,8000 | 5,7200 | 562 | 3.232,46 |
| 29/11/2024 | 5,8000 | 0,69% | 5,7800 | 5,8000 | 5,7800 | 109 | 632,00 |
| 28/11/2024 | 5,7600 | 2,86% | 5,6400 | 5,7800 | 5,6200 | 378 | 2.149,56 |
| 27/11/2024 | 5,6000 | 1,45% | 5,5600 | 5,6000 | 5,4600 | 429 | 2.370,08 |
| 26/11/2024 | 5,5200 | -2,13% | 5,6800 | 5,7200 | 5,5200 | 1.225 | 6.901,64 |
| 25/11/2024 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | 20 | 112,80 |
| 22/11/2024 | 5,6400 | 0,71% | 5,6200 | 5,6400 | 5,5800 | 260 | 1.455,40 |
| 21/11/2024 | 5,6000 | -0,71% | 5,6200 | 5,6800 | 5,5600 | 832 | 4.690,68 |
| 20/11/2024 | 5,6400 | 0,36% | 5,6400 | 5,7200 | 5,6000 | 1.030 | 5.837,50 |
| 19/11/2024 | 5,6200 | -1,06% | 5,7200 | 5,7200 | 5,4800 | 4.930 | 27.536,10 |
| 18/11/2024 | 5,6800 | -4,05% | 5,9200 | 5,9200 | 5,6000 | 2.036 | 11.714,96 |
| 15/11/2024 | 5,9200 | -0,67% | 5,9200 | 6,1000 | 5,9000 | 1.800 | 10.806,00 |
| 14/11/2024 | 5,9600 | 3,83% | 5,7800 | 5,9600 | 5,6200 | 2.340 | 13.462,92 |
| 13/11/2024 | 5,7400 | -1,37% | 5,8400 | 5,9000 | 5,7000 | 1.301 | 7.549,08 |
| 12/11/2024 | 5,8200 | -1,36% | 5,8600 | 5,8600 | 5,8200 | 359 | 2.098,18 |
| 11/11/2024 | 5,9000 | -0,34% | 5,9600 | 5,9600 | 5,8800 | 373 | 2.210,64 |
| 08/11/2024 | 5,9200 | -0,67% | 5,9200 | 5,9200 | 5,8800 | 357 | 2.106,16 |
| 07/11/2024 | 5,9600 | 0,00% | 5,9600 | 5,9800 | 5,9600 | 820 | 4.893,60 |
| 06/11/2024 | 5,9600 | 1,02% | 5,9200 | 6,0000 | 5,9200 | 199 | 1.184,20 |
| 05/11/2024 | 5,9000 | -1,34% | 5,9400 | 5,9400 | 5,9000 | 394 | 2.336,00 |
| 04/11/2024 | 5,9800 | 0,00% | 6,0200 | 6,0200 | 5,9400 | 210 | 1.257,60 |
| 01/11/2024 | 5,9800 | -0,66% | 5,9600 | 6,0000 | 5,8600 | 1.148 | 6.795,84 |
| 31/10/2024 | 6,0200 | 1,69% | 5,9600 | 6,0400 | 5,9600 | 424 | 2.549,36 |
| 30/10/2024 | 5,9200 | -1,33% | 6,0000 | 6,0000 | 5,8000 | 2.593 | 15.309,42 |
| 29/10/2024 | 6,0000 | 0,67% | 6,0000 | 6,0200 | 5,9800 | 222 | 1.331,36 |
| 25/10/2024 | 5,9600 | -1,65% | 6,1200 | 6,1200 | 5,9600 | 400 | 2.402,76 |
| 24/10/2024 | 6,0600 | -3,50% | 6,1800 | 6,2600 | 6,0600 | 256 | 1.557,70 |
| 23/10/2024 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 22/10/2024 | 6,2800 | -1,57% | 6,2800 | 6,2800 | 6,2800 | 121 | 759,88 |
| 21/10/2024 | 6,3800 | -1,24% | 6,6000 | 6,6000 | 6,2800 | 892 | 5.655,96 |
| 18/10/2024 | 6,4600 | 0,62% | 6,4600 | 6,4600 | 6,4400 | 21 | 135,46 |
| 17/10/2024 | 6,4200 | -1,23% | 6,4200 | 6,4600 | 6,4200 | 101 | 648,46 |
| 16/10/2024 | 6,5000 | 2,52% | 6,2800 | 6,5800 | 6,2800 | 1.045 | 6.627,80 |
| 15/10/2024 | 6,3400 | 0,96% | 6,4000 | 6,4000 | 6,3000 | 384 | 2.438,76 |
| 14/10/2024 | 6,2800 | 0,96% | 6,2400 | 6,3200 | 6,2400 | 136 | 853,72 |
| 11/10/2024 | 6,2200 | 0,32% | 6,2000 | 6,2600 | 6,1600 | 325 | 2.007,80 |
| 10/10/2024 | 6,2000 | -0,64% | 6,2600 | 6,3400 | 6,2000 | 334 | 2.085,80 |
| 09/10/2024 | 6,2400 | 0,32% | 6,1600 | 6,2400 | 6,1000 | 510 | 3.149,70 |
| 08/10/2024 | 6,2200 | -0,96% | 6,2200 | 6,2200 | 6,1000 | 427 | 2.635,26 |
| 07/10/2024 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 04/10/2024 | 6,2800 | 0,00% | 6,1800 | 6,3000 | 6,1800 | 945 | 5.878,40 |
