Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)
ΜΟΗ
19,7800
Τελ. Ενημ.:
17:25
0,08 0,00%
  • Συν.Όγκος 83615
  • Όγκος πακέτων 380
  • Όγκος τελ.πράξης 50
  • Τζίρος 2445898
  • Πράξεις 816
Πώληση
1 Εντολές 147 x 19,780
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIBBBBB
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
19,6500 19,9800
Άνοιγμα 19,70
Χαμ. 52 εβδ. Υψ. 52 εβδ.
19,35 28,56
  • Άνοιγμα τελευτ. δημοπρ. 19.7800
  • Όγκος ανοιγ. τελ. δημ. 3577
Προηγ. Κλείσιμο
19.7000 0.1600 0.8188 %
  • Μέσος σταθμικό 19.7775
  • Εμπορευσιμότητα 0.0755
  • Κεφαλαιοποίηση € 2191287344 εκ
  • Αρ. Μετοχών 110782980

Απόδοση

Αρχή εβδ.
0,82%
7 ημερών
0,31%
1 μηνός
-6,72%
3 μηνών
-13,60%
6 μηνών
-27,68%
1 έτους
-16,10%

Σχετικές Ειδήσεις

08/11/2024 09:20
ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)
07/11/2024 10:01
ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ενημέρωση αναφορικά με το περιστατικό της φωτιάς της 17ης Σεπτεμβρίου 2024
07/11/2024 09:05
ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)
06/11/2024 08:59
ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ημερομηνία Ανακοίνωσης Οικονομικών Αποτελεσμάτων 3ου τριμήνου 2024 / Ενημέρωση αναφορικά με τη Στρατηγική Ενεργειακής Μετάβασης - Στόχοι 2030
05/11/2024 09:07
ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)
04/11/2024 09:08
ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
08/11/2024 19,9800 19,6500 19,7000 19,7800123.615 2.445.898
07/11/2024 19,7000 19,4000 19,5400 19,7000133.357 2.608.518
06/11/2024 19,9000 19,5400 19,7200 19,5400175.080 3.445.905
05/11/2024 19,7800 19,4600 19,4600 19,5800100.886 1.987.263
04/11/2024 19,7000 19,4900 19,5000 19,5200100.465 1.962.303
01/11/2024 19,8600 19,5000 19,6400 19,5000144.859 2.840.700
31/10/2024 19,9600 19,4000 19,5000 19,6400248.372 4.890.337
30/10/2024 20,2600 19,3100 20,2600 19,3500315.626 6.186.256
29/10/2024 20,2000 19,9500 20,0000 20,180073.599 1.477.741
25/10/2024 20,4000 19,9100 20,4000 19,9500175.367 3.517.898
24/10/2024 20,6800 20,2800 20,4800 20,3400100.859 2.053.235
23/10/2024 20,7400 20,4000 20,7000 20,480098.287 2.017.602
22/10/2024 21,1800 20,5600 21,1800 20,6600104.935 2.178.183
21/10/2024 21,2400 20,8600 21,1800 21,080083.709 1.760.210
18/10/2024 21,1600 20,9200 20,9200 21,1600137.590 2.890.571
17/10/2024 21,1400 20,7000 20,8400 21,0800116.347 2.439.431
16/10/2024 20,8600 20,3800 20,6000 20,8600119.733 2.468.261
15/10/2024 20,7600 20,3600 20,5800 20,5600220.792 4.518.889
14/10/2024 20,9000 20,5000 20,7800 20,5800135.695 2.798.326
11/10/2024 20,8400 20,6200 20,8400 20,780085.030 1.761.475
10/10/2024 20,8600 20,6600 20,8600 20,700072.694 1.506.298
09/10/2024 21,2600 20,7200 21,2600 20,7600130.935 2.733.874
08/10/2024 21,2800 20,9200 21,1200 21,160085.177 1.797.281
07/10/2024 21,2400 21,0200 21,2400 21,120083.888 1.773.549
04/10/2024 21,2400 20,7800 20,7800 21,2400117.446 2.485.040
03/10/2024 20,9600 20,6800 20,9600 20,8600228.208 4.753.819
02/10/2024 21,2200 20,7800 21,2200 20,9000183.017 3.827.414
01/10/2024 21,3600 21,0400 21,3600 21,2200119.450 2.533.055
30/09/2024 21,4000 21,1000 21,3000 21,2600109.606 2.330.362
27/09/2024 21,6800 21,2400 21,6800 21,3000223.728 4.784.956
26/09/2024 21,6800 21,2000 21,2000 21,5800337.051 7.271.130
25/09/2024 21,2600 20,7400 20,9000 21,2000324.355 6.835.441
24/09/2024 21,1000 20,7600 20,9200 20,9000306.034 6.395.353
23/09/2024 21,1800 20,8400 21,0000 20,9200179.339 3.764.245
20/09/2024 21,5000 20,8600 21,5000 20,8600486.462 10.235.557
19/09/2024 21,5000 21,2200 21,3000 21,4200234.709 5.024.830
18/09/2024 21,4800 21,1800 21,2800 21,3000381.352 8.120.605
17/09/2024 21,7200 21,5400 21,7200 21,6000222.563 4.818.181
16/09/2024 21,7600 21,5000 21,6600 21,620083.566 1.803.983
13/09/2024 21,7800 21,4000 21,4000 21,6600116.397 2.509.724
12/09/2024 21,8200 21,4000 21,6800 21,4000167.304 3.604.538
11/09/2024 21,7200 21,4400 21,6400 21,4600240.399 5.180.174
10/09/2024 22,0800 21,5200 21,9000 21,6400251.618 5.471.862
09/09/2024 22,3200 21,9000 22,3000 21,9000219.001 4.833.720
06/09/2024 22,2800 21,9200 21,9200 22,2800175.526 3.884.152
05/09/2024 22,4000 21,9000 21,9000 22,1800337.821 7.516.205
04/09/2024 22,0800 21,8000 21,9000 21,9000835.603 18.209.768
03/09/2024 22,3400 21,7400 21,7800 22,1000447.928 9.902.648
02/09/2024 21,9800 21,6000 21,9600 21,6600763.108 16.569.424
30/08/2024 22,1800 21,4600 21,5800 21,70008.641.913 187.653.703
29/08/2024 21,8200 21,2200 21,8000 21,4000762.882 16.321.881
28/08/2024 21,9400 21,5400 21,8400 21,6200475.995 10.349.120
27/08/2024 21,9000 21,5600 21,7000 21,8000511.624 11.129.115
26/08/2024 21,6600 21,1000 21,2000 21,6600299.355 6.375.269
23/08/2024 21,8600 21,1000 21,8200 21,1400528.659 11.255.113
22/08/2024 21,7000 21,0200 21,0200 21,7000319.374 6.862.730
21/08/2024 21,5000 20,9800 21,3600 21,1400445.824 9.442.404
20/08/2024 21,5200 21,2600 21,5000 21,4000295.408 6.313.385
19/08/2024 21,5200 21,2200 21,4200 21,4800198.492 4.240.305
16/08/2024 21,7400 21,2000 21,5000 21,2000354.080 7.583.044
14/08/2024 21,4200 21,1200 21,3600 21,2800330.700 7.018.553
13/08/2024 21,3800 20,6200 21,0000 21,0200599.433 12.650.375
12/08/2024 22,1000 21,5200 21,5600 21,8200130.977 2.862.197
09/08/2024 22,3000 21,5600 22,3000 21,5600142.661 3.104.170
08/08/2024 22,8000 21,9400 22,8000 21,9600175.178 3.864.663
07/08/2024 22,9000 21,9800 21,9800 22,8000207.852 4.664.486
06/08/2024 21,8400 20,9000 20,9000 21,8000229.158 4.970.103
05/08/2024 21,8000 20,9000 21,5000 20,9000236.404 5.037.079
02/08/2024 23,1800 22,5200 23,0800 22,5200172.238 3.934.829
01/08/2024 23,5400 23,2400 23,2400 23,520045.946 1.075.993
31/07/2024 23,5200 23,0600 23,2400 23,5200203.153 4.754.218
30/07/2024 23,6400 23,2400 23,5000 23,240091.696 2.149.249
29/07/2024 23,6800 23,2000 23,3800 23,600099.717 2.343.499
26/07/2024 23,3800 23,0600 23,2800 23,3200126.403 2.934.040
25/07/2024 23,2800 22,9800 23,2000 23,1400124.715 2.879.324
24/07/2024 23,7600 23,2400 23,7600 23,2400161.095 3.778.605
23/07/2024 23,9600 23,7000 23,8400 23,7000146.661 3.498.122
22/07/2024 23,7400 23,0000 23,0000 23,5800154.764 3.638.821
19/07/2024 23,2000 22,7000 22,7000 23,0000115.592 2.647.804
18/07/2024 22,9600 22,6000 22,7000 22,7000214.787 4.884.120
17/07/2024 22,9000 22,5600 22,7800 22,5600202.147 4.580.956
16/07/2024 23,1200 22,8000 23,0000 22,8000189.784 4.343.823
15/07/2024 23,3200 22,6200 22,6200 23,1800156.606 3.620.914
12/07/2024 23,1400 22,6200 22,9600 22,6200316.364 7.199.576
11/07/2024 23,1200 22,8000 22,8000 22,9600111.738 2.571.628
10/07/2024 23,2200 22,8000 23,2000 22,8000210.148 4.823.755
09/07/2024 23,5000 23,0400 23,2400 23,1400259.011 6.017.490
08/07/2024 23,4200 22,9400 23,0600 23,4200147.067 3.424.092
05/07/2024 23,3400 23,0400 23,2000 23,060096.208 2.228.880
04/07/2024 23,3000 22,9400 23,0600 23,0200120.054 2.772.381
03/07/2024 23,4800 22,8600 23,3200 23,0000154.999 3.583.956
02/07/2024 23,5800 23,0600 23,3400 23,0600132.939 3.085.650
01/07/2024 23,7200 23,1600 23,7200 23,2600163.798 3.828.991
28/06/2024 23,9200 23,3000 23,3800 23,4400140.968 3.315.614
27/06/2024 24,0600 23,3400 23,8600 23,3400218.771 5.148.797
26/06/2024 24,3200 23,8000 24,0200 23,8400232.905 5.583.467
25/06/2024 25,3200 24,3000 24,3000 25,1600350.347 8.767.040
21/06/2024 24,9800 24,3000 24,9800 24,3000406.710 9.941.313
20/06/2024 25,3800 24,4200 25,3400 24,7200319.400 7.932.231
19/06/2024 25,7600 24,6800 24,6800 25,5800161.949 4.116.578
18/06/2024 25,0200 24,6200 24,6600 24,680092.066 2.283.744
17/06/2024 24,8800 24,4000 24,4000 24,400092.256 2.268.739
14/06/2024 25,2000 24,4000 25,0800 24,4000211.850 5.233.041
13/06/2024 25,9600 25,1200 25,5000 25,1200118.090 2.996.194
12/06/2024 26,0200 25,2000 25,9000 25,3600186.520 4.757.296
11/06/2024 26,1800 25,7000 25,7000 25,760097.095 2.519.376
10/06/2024 26,1000 25,6600 26,1000 25,7000126.180 3.258.785
07/06/2024 27,0400 26,1200 26,7000 26,1200132.073 3.495.790
06/06/2024 26,7400 26,1600 26,2400 26,7000107.260 2.843.179
05/06/2024 26,3200 25,9200 25,9200 26,0600168.556 4.398.082
04/06/2024 26,6000 25,9200 26,4400 25,9200128.436 3.358.704
03/06/2024 26,5200 26,2200 26,3600 26,440068.411 1.807.423
31/05/2024 26,7800 26,0600 26,7000 26,06001.454.192 37.939.366
30/05/2024 27,1800 26,7000 26,8600 26,7000183.861 4.938.083
29/05/2024 28,0400 26,8600 27,9200 26,8600208.433 5.680.035
28/05/2024 28,5400 27,9000 28,2600 28,0800149.756 4.237.291
27/05/2024 28,4800 28,1000 28,1800 28,440085.401 2.422.328
24/05/2024 28,3600 27,7400 28,2200 28,0000149.288 4.187.857
23/05/2024 28,5600 27,5800 27,7000 28,5600198.177 5.546.318
22/05/2024 27,8200 26,9200 26,9200 27,8200320.305 8.847.818
21/05/2024 27,8400 26,9200 27,8400 26,9200202.785 5.502.734
20/05/2024 27,9000 27,5400 27,7600 27,840078.411 2.175.363
17/05/2024 27,9400 27,4800 27,9000 27,700096.342 2.660.341
16/05/2024 27,9000 27,4400 27,8400 27,900080.147 2.219.697
15/05/2024 27,9200 27,5000 27,5000 27,840073.920 2.056.868
14/05/2024 27,8600 27,2000 27,2200 27,5600188.792 5.192.724
13/05/2024 27,7000 26,9000 27,5000 27,5000141.928 3.879.416
09/05/2024 27,3600 27,0000 27,3600 27,080065.391 1.773.709
08/05/2024 27,4400 27,0400 27,4000 27,2400153.925 4.192.913
02/05/2024 27,3400 26,8600 27,1600 27,220061.995 1.688.729
30/04/2024 27,3800 27,0600 27,3800 27,160071.843 1.954.092
29/04/2024 27,2000 26,6200 26,6200 27,200058.372 1.579.730
26/04/2024 27,0400 26,5800 26,7000 26,620054.575 1.460.111
25/04/2024 27,2800 26,6000 27,2800 26,6000109.747 2.940.678
24/04/2024 27,4000 26,4400 26,4400 27,2800162.914 4.424.417
23/04/2024 26,5800 26,2000 26,3600 26,5400129.412 3.425.013
22/04/2024 26,3600 25,8000 25,8000 26,360086.699 2.272.381
19/04/2024 26,1800 25,7000 26,1000 25,8000108.468 2.809.586
18/04/2024 26,5000 25,8800 25,8800 26,120080.045 2.097.211
17/04/2024 26,3000 25,8600 25,9800 26,100063.284 1.648.777
16/04/2024 26,1800 25,8000 26,1600 25,8000107.976 2.801.242
15/04/2024 26,6200 26,2600 26,4200 26,2600115.375 3.041.330
12/04/2024 27,1200 26,4000 26,8800 26,420073.058 1.946.007
11/04/2024 27,3000 26,5200 26,7800 26,8800116.397 3.135.384
10/04/2024 26,8800 26,4800 26,8800 26,600072.117 1.920.225
09/04/2024 27,1600 26,6000 26,9000 26,6000118.983 3.176.884
08/04/2024 27,4000 26,5800 27,0800 26,900077.516 2.083.451
05/04/2024 27,4200 26,4000 26,7200 27,080078.578 2.120.010
04/04/2024 27,2600 26,4400 27,0000 26,800083.629 2.236.828
03/04/2024 27,6000 26,6400 27,6000 27,000072.385 1.954.763
02/04/2024 27,7800 27,0000 27,7800 27,600080.211 2.198.096
28/03/2024 27,7400 27,1000 27,1000 27,620072.897 2.000.680
27/03/2024 27,7800 27,0000 27,7800 27,240066.951 1.825.436
26/03/2024 27,6600 27,3400 27,5000 27,6200169.133 4.649.094
22/03/2024 27,5800 26,9200 27,0200 27,500060.358 1.650.391
21/03/2024 27,3800 26,6600 26,6600 27,280066.677 1.808.337
20/03/2024 26,9400 26,2000 26,2000 26,660053.133 1.414.238
19/03/2024 27,2000 26,3600 26,9800 26,360077.077 2.051.874
14/03/2024 27,6200 26,1000 26,1000 27,620098.422 2.658.616
13/03/2024 26,8200 26,1000 26,6200 26,100060.787 1.598.247
12/03/2024 26,9600 26,4000 26,5200 26,620075.720 2.015.967
11/03/2024 27,8000 26,4000 27,7800 26,4000102.148 2.726.510
08/03/2024 27,8600 27,2000 27,5000 27,800045.587 1.262.167
06/03/2024 27,5600 27,2400 27,2400 27,400056.274 1.542.221
05/03/2024 27,5400 27,1400 27,4000 27,540053.842 1.475.142
04/03/2024 27,6000 26,8800 27,0400 27,400078.481 2.148.018
01/03/2024 27,0400 26,2000 26,2000 27,000071.763 1.927.792
29/02/2024 26,4000 25,9000 26,2000 26,4000334.915 8.803.921
28/02/2024 26,8600 26,1600 26,8600 26,2000107.595 2.827.348
27/02/2024 26,9200 26,5200 26,8000 26,540099.987 2.668.448
26/02/2024 27,1200 26,6200 27,0200 26,940064.494 1.730.918
23/02/2024 27,3800 27,0600 27,3000 27,200081.193 2.208.454
22/02/2024 27,7200 27,1200 27,6000 27,400056.154 1.540.383
21/02/2024 27,6000 27,0800 27,5000 27,600098.839 2.706.262
20/02/2024 27,9000 27,1000 27,9000 27,2600207.744 5.673.399
19/02/2024 28,0000 26,9200 27,0000 28,000082.921 2.299.601
16/02/2024 27,2400 26,5400 26,9800 27,2000116.307 3.142.243
14/02/2024 27,3600 26,5200 26,9000 27,340077.439 2.099.013
13/02/2024 27,4000 26,7000 27,4000 26,900032.955 888.008
12/02/2024 27,6600 26,9000 27,6600 27,160031.274 850.817
09/02/2024 27,6000 27,3000 27,6000 27,400060.348 1.653.855
07/02/2024 26,9600 25,9200 26,0000 26,9600194.785 5.182.145
06/02/2024 26,0600 25,4200 25,4200 26,060090.682 2.342.235
05/02/2024 25,7000 25,3200 25,5600 25,420099.135 2.521.314
02/02/2024 25,6600 25,1800 25,4400 25,440095.668 2.428.589
01/02/2024 25,5600 25,0200 25,3000 25,1400204.800 5.189.361
31/01/2024 25,8000 24,9800 24,9800 25,2800124.450 3.173.097
30/01/2024 25,4800 24,9200 25,4400 25,200071.707 1.811.613
29/01/2024 25,9200 25,3000 25,9200 25,440052.631 1.342.361
26/01/2024 26,0000 25,6400 26,0000 25,920070.919 1.830.392
25/01/2024 26,0800 25,5800 25,9800 26,0000112.287 2.900.822
24/01/2024 25,9000 25,4800 25,6000 25,880083.033 2.137.412
23/01/2024 25,5600 25,2200 25,2200 25,560084.344 2.149.401
22/01/2024 25,4200 24,7800 24,8200 25,4200129.456 3.269.500
19/01/2024 24,8200 24,4600 24,4600 24,820071.050 1.754.093
18/01/2024 24,8000 24,4000 24,4000 24,460061.595 1.511.839
16/01/2024 24,7000 24,1400 24,6600 24,280063.935 1.556.721
15/01/2024 25,0000 24,0200 25,0000 24,600092.838 2.283.812
12/01/2024 25,0600 24,6800 24,8000 25,060090.666 2.260.988
11/01/2024 25,0200 24,5800 24,9200 24,7400104.456 2.588.197
10/01/2024 24,9000 24,1200 24,3600 24,7000102.205 2.518.703
09/01/2024 24,2400 23,7600 23,8000 24,200085.296 2.053.937
08/01/2024 23,9000 23,5600 23,8200 23,840091.924 2.190.212
05/01/2024 24,1200 23,6000 23,9000 23,940078.220 1.870.045
04/01/2024 24,1200 23,8400 23,8400 24,120078.453 1.886.926
03/01/2024 24,0200 23,6400 24,0000 24,020026.859 640.632
02/01/2024 24,0400 23,8000 23,8000 24,000082.073 1.968.912
29/12/2023 24,0000 23,7600 24,0000 23,760061.395 1.464.615
27/12/2023 24,1600 23,9000 23,9600 24,0400143.273 3.443.103
22/12/2023 24,0600 23,8400 23,8400 23,9000118.650 2.843.104
21/12/2023 24,5600 23,9400 24,5600 24,260092.856 2.239.475
20/12/2023 24,6000 24,2000 24,5800 24,280098.879 2.405.023
19/12/2023 24,7400 24,0000 24,4800 24,5800132.151 3.212.978
18/12/2023 24,7800 24,3000 24,7600 24,480073.673 1.800.987
15/12/2023 25,0800 24,7600 25,0600 25,0600225.792 5.646.619
14/12/2023 25,2000 24,4800 25,1600 25,0000101.139 2.524.318
13/12/2023 25,1600 24,9200 25,0600 25,160059.618 1.492.796
12/12/2023 25,1000 24,9400 25,0000 25,060087.394 2.186.540
11/12/2023 25,0200 24,5000 24,8600 24,9800101.634 2.529.510
08/12/2023 24,8600 24,1400 24,5000 24,860064.907 1.594.442
07/12/2023 24,3600 24,0600 24,3600 24,200055.488 1.341.687
06/12/2023 24,7000 24,2400 24,3400 24,360070.870 1.730.804
05/12/2023 24,8400 24,2400 24,8400 24,480088.892 2.175.722
04/12/2023 24,8400 24,5200 24,7200 24,840069.843 1.726.891
01/12/2023 24,7200 24,2800 24,4000 24,720078.098 1.917.112
30/11/2023 25,0000 24,2200 25,0000 24,8000485.496 12.000.330
29/11/2023 25,0000 24,6200 24,8400 25,0000126.201 3.141.346
28/11/2023 24,7600 24,0400 24,0400 24,7600244.861 5.978.328
27/11/2023 24,3600 23,6200 23,8600 24,3000254.055 6.149.259
24/11/2023 23,8200 23,5000 23,7600 23,820058.316 1.382.468
23/11/2023 23,8400 23,4800 23,5400 23,640074.097 1.753.896
22/11/2023 23,6000 22,8000 22,8200 23,5000226.263 5.258.307
21/11/2023 22,7200 22,3200 22,4400 22,4000128.143 2.877.680
20/11/2023 22,7200 22,3800 22,7200 22,440071.388 1.607.726
17/11/2023 22,6400 22,2400 22,2800 22,2400131.390 2.944.546
16/11/2023 22,5800 22,1400 22,1400 22,3000131.961 2.952.883
15/11/2023 22,8600 21,9600 22,8600 22,1400205.238 4.578.930
14/11/2023 22,9800 21,8200 21,8200 22,9800144.249 3.283.382
13/11/2023 22,1200 21,7000 21,7000 21,940056.957 1.249.358
10/11/2023 22,5000 21,6400 22,5000 21,7000218.504 4.780.470
09/11/2023 23,2000 22,3400 23,2000 22,3800112.074 2.526.861
08/11/2023 23,6200 22,8000 23,3600 23,200079.699 1.846.556
07/11/2023 23,8400 23,4000 23,7200 23,480068.387 1.611.841
06/11/2023 23,7000 23,3000 23,3000 23,700050.588 1.194.231
03/11/2023 23,6600 23,3400 23,4200 23,400074.127 1.740.454
02/11/2023 23,4200 22,6600 22,8400 23,420076.541 1.769.776
01/11/2023 22,7000 22,3000 22,5000 22,400082.190 1.841.685
31/10/2023 22,6000 22,2400 22,2400 22,500066.200 1.489.182
30/10/2023 22,8600 22,3800 22,8600 22,480054.359 1.224.818
27/10/2023 22,8800 22,2600 22,5000 22,760084.222 1.913.023
26/10/2023 22,6400 22,2400 22,2400 22,280088.457 1.977.160
25/10/2023 22,9000 22,4800 22,5800 22,660060.620 1.376.133
24/10/2023 22,6800 22,3200 22,3200 22,5000144.733 3.260.721
23/10/2023 22,8400 22,2200 22,8400 22,320054.194 1.214.885
20/10/2023 23,1200 22,5800 22,6000 22,8400131.493 3.013.857
19/10/2023 22,9800 22,5600 22,9400 22,900080.811 1.849.035
18/10/2023 23,0400 22,7000 22,9000 23,040071.539 1.639.773
17/10/2023 22,9000 22,4200 22,5800 22,720045.359 1.026.652
16/10/2023 22,6800 22,0600 22,0600 22,400073.916 1.654.998
13/10/2023 22,8000 22,0600 22,8000 22,220045.080 1.003.998
12/10/2023 22,9600 22,0200 22,0200 22,5000147.889 3.348.151
11/10/2023 22,4000 21,4400 21,4400 22,1000102.856 2.268.965
10/10/2023 21,8800 21,1000 21,1000 21,4400116.618 2.507.787
09/10/2023 21,3400 20,8000 21,0000 21,1000156.212 3.290.102
05/10/2023 22,9600 21,9000 22,7800 21,9200181.202 4.005.410
04/10/2023 23,4200 22,7400 23,4200 22,8000117.433 2.695.400
03/10/2023 24,0000 23,0400 23,5200 23,260080.711 1.888.930
02/10/2023 24,0000 23,6000 23,6200 23,860051.316 1.223.275
29/09/2023 24,1600 23,3800 23,8000 23,9400100.055 2.387.564
28/09/2023 24,1000 23,5600 23,9800 23,760067.976 1.617.324
27/09/2023 24,1000 23,7800 24,0000 23,9800130.951 3.134.778
21/09/2023 23,2000 22,7400 22,9200 23,1000100.755 2.343.396
20/09/2023 23,3200 22,8000 23,0600 23,020098.193 2.264.453
19/09/2023 23,9000 22,9400 23,8000 23,3000109.910 2.551.929
18/09/2023 24,0400 23,7200 23,8800 24,000076.411 1.827.975
14/09/2023 23,4400 22,5000 22,7800 23,440091.504 2.119.936
13/09/2023 23,4000 22,7800 23,2200 23,0000129.227 2.970.954
12/09/2023 23,5800 22,9600 23,4000 23,4200127.361 2.970.530
11/09/2023 23,7400 23,0600 23,4400 23,3600101.698 2.374.236
08/09/2023 23,4200 22,8200 23,0400 23,420077.054 1.785.558
07/09/2023 23,5800 22,7400 23,3400 23,2600106.245 2.468.687
06/09/2023 23,6800 23,0400 23,4800 23,6800105.447 2.475.758
05/09/2023 23,4800 22,3400 22,5200 23,4800215.525 4.984.126
04/09/2023 23,5000 22,5800 23,5000 22,720077.104 1.751.973
31/08/2023 23,5400 22,8600 22,8600 23,5000459.421 10.783.452
30/08/2023 23,3800 22,6000 22,8800 23,1400139.228 3.192.616
29/08/2023 23,5800 23,1000 23,4600 23,100091.425 2.131.961
28/08/2023 23,6000 22,7800 22,8000 23,4600135.808 3.170.788
25/08/2023 22,8600 22,2200 22,3000 22,460099.290 2.245.348
24/08/2023 22,9400 22,2000 22,7600 22,200070.426 1.578.883
22/08/2023 22,6800 22,1000 22,1400 22,5400113.791 2.558.473
21/08/2023 22,3800 21,5800 21,6400 22,040079.743 1.756.631
18/08/2023 22,0600 21,6400 22,0600 21,640068.380 1.490.633
17/08/2023 22,2400 21,9000 22,0200 21,980063.268 1.394.628
16/08/2023 22,3800 21,9200 22,1600 22,0200116.214 2.567.471
14/08/2023 22,8000 22,1600 22,8000 22,160062.023 1.383.319
11/08/2023 23,1200 22,3400 23,0200 22,800096.457 2.200.152
10/08/2023 23,2000 22,6000 23,2000 22,780039.193 895.612
09/08/2023 23,1600 22,5000 22,7800 23,000053.549 1.226.250
07/08/2023 22,6200 22,1600 22,4200 22,500039.859 891.160
04/08/2023 22,4600 22,0400 22,1800 22,0800146.275 3.248.855
03/08/2023 22,4800 22,1400 22,3800 22,140094.082 2.094.596
02/08/2023 22,8200 22,2400 22,4000 22,320090.261 2.025.338
01/08/2023 23,2800 22,6800 23,0000 22,920051.734 1.185.304
28/07/2023 23,3000 22,9200 23,2600 22,960023.941 552.260
27/07/2023 23,4800 23,1800 23,2400 23,180063.932 1.491.980
26/07/2023 23,6200 23,2200 23,4400 23,240095.523 2.230.213
25/07/2023 23,4400 23,1400 23,1400 23,440078.689 1.837.597
24/07/2023 23,4000 23,1200 23,1200 23,240049.326 1.148.271
20/07/2023 23,3200 22,8200 22,8200 23,140066.396 1.536.160
19/07/2023 23,3200 22,8200 23,2800 22,8200175.925 4.050.669
18/07/2023 23,2400 22,8400 23,0000 22,8600106.144 2.445.842
17/07/2023 24,0000 23,0000 24,0000 23,020089.364 2.078.544
14/07/2023 24,0400 23,6000 23,9000 23,840079.154 1.882.545
13/07/2023 23,9000 23,4000 23,7000 23,900080.535 1.910.985
12/07/2023 23,9000 22,7000 23,1600 23,7000169.429 3.977.969
11/07/2023 23,0600 22,3400 22,4000 23,0000145.102 3.318.673
10/07/2023 22,4800 22,1200 22,4800 22,200054.661 1.215.888
06/07/2023 23,2600 22,7400 23,2000 22,7600128.607 2.947.455
05/07/2023 23,5800 23,2400 23,5000 23,320061.493 1.436.795
04/07/2023 23,6000 23,1200 23,1200 23,560053.463 1.250.734
03/07/2023 23,5000 22,9400 23,5000 23,260095.532 2.205.332
29/06/2023 23,7000 22,9600 22,9600 23,4400135.516 3.160.549
28/06/2023 23,4400 22,7000 23,4400 23,1200140.793 3.239.715
27/06/2023 23,3200 22,8200 23,0200 23,1800119.273 2.755.552
22/06/2023 25,1400 24,8600 25,1000 24,8600130.397 3.257.255
21/06/2023 25,0200 24,7000 24,9000 24,8600192.791 4.799.703
20/06/2023 24,9000 24,2600 24,4000 24,900098.362 2.415.792
19/06/2023 25,1000 24,6000 24,8400 24,600085.180 2.118.935
16/06/2023 24,6800 23,9800 24,1000 24,6800403.349 9.897.574
14/06/2023 23,8600 23,6000 23,7000 23,8200215.515 5.111.255
12/06/2023 23,7600 23,5400 23,7600 23,6800171.136 4.049.105
09/06/2023 23,7400 23,4400 23,6200 23,6000124.117 2.931.377
08/06/2023 23,6800 23,2800 23,3000 23,6200192.699 4.525.923
31/05/2023 24,4800 23,8000 23,9000 24,12001.399.495 33.753.995
26/05/2023 23,2800 22,2600 22,2600 22,8400289.576 6.642.694
24/05/2023 22,4600 21,9000 22,4600 21,9000165.218 3.640.597
22/05/2023 22,7800 22,2000 22,4800 22,2600445.464 9.997.539
17/05/2023 21,5800 21,2000 21,3000 21,5800115.264 2.461.525
16/05/2023 21,5000 21,1400 21,4000 21,1400211.114 4.497.335
15/05/2023 21,8200 21,4000 21,8200 21,4000187.179 4.034.692
12/05/2023 21,9200 21,6200 21,8800 21,620091.805 1.999.730
10/05/2023 21,9600 21,6400 21,8000 21,9000177.613 3.870.879
08/05/2023 21,3000 21,0800 21,1000 21,1800301.727 6.395.731
05/05/2023 21,3400 21,0600 21,3400 21,1000211.290 4.470.039
04/05/2023 21,5200 21,1600 21,4800 21,1600203.040 4.317.829
02/05/2023 21,8000 21,4000 21,8000 21,6400202.862 4.382.492
28/04/2023 22,1600 21,6000 21,9200 21,6000141.568 3.080.419
26/04/2023 22,2200 21,7000 21,9000 22,1200145.252 3.195.226
25/04/2023 22,1400 21,7600 21,9600 21,7600134.222 2.939.490
24/04/2023 22,3200 21,8600 22,0000 22,0000125.172 2.757.804
21/04/2023 22,4800 21,7600 22,3000 22,0000274.205 6.046.925
19/04/2023 23,2400 22,1800 23,2000 22,4200262.363 5.918.759
18/04/2023 23,9000 22,9400 23,4600 23,0000311.679 7.289.005
13/04/2023 24,5000 23,4600 24,5000 23,4600215.699 5.119.947
12/04/2023 25,0800 24,0000 25,0400 24,1800146.779 3.583.513
04/04/2023 24,8000 24,2000 24,3600 24,6000230.946 5.650.875
03/04/2023 24,2800 23,7800 24,1800 24,2400126.005 3.035.692
31/03/2023 23,7400 22,8000 22,8000 23,6800200.162 4.708.542
30/03/2023 23,1200 21,6800 21,6800 23,0200225.875 5.079.865
29/03/2023 22,0000 21,1200 22,0000 21,4600233.010 5.011.135
28/03/2023 22,7000 21,7400 22,6000 22,0000152.923 3.375.192
27/03/2023 22,6000 21,9800 22,1200 22,3600115.241 2.568.223
24/03/2023 22,9600 22,1200 22,8600 22,1200113.283 2.536.145
23/03/2023 22,9000 21,9400 22,4200 22,860088.805 2.004.975
22/03/2023 22,7000 21,7000 22,1800 22,4200163.660 3.674.342
21/03/2023 22,1000 21,2800 21,5000 22,1000194.606 4.243.912
20/03/2023 21,4600 20,8400 21,1600 21,1200242.088 5.106.356
17/03/2023 22,3000 21,5000 22,0000 21,5000347.867 7.546.026
16/03/2023 22,4000 21,5400 22,1000 22,1800219.219 4.826.566
15/03/2023 23,4000 21,8600 23,4000 21,9000273.912 6.116.467
14/03/2023 23,7600 22,9600 23,2000 23,1400143.864 3.342.472
13/03/2023 23,5200 22,4200 23,5200 23,3200308.589 7.070.013
10/03/2023 24,5000 23,6800 24,5000 23,6800233.894 5.596.546
09/03/2023 25,0000 24,4800 24,6800 24,5400128.470 3.177.575
08/03/2023 24,4200 23,8400 23,8400 24,4200141.593 3.433.754
07/03/2023 24,2000 23,6200 24,1400 24,1600139.088 3.342.471
06/03/2023 24,4000 23,8000 24,0400 24,4000334.083 8.060.803
03/03/2023 25,2400 24,1400 25,2400 24,4600319.321 7.846.861
02/03/2023 25,4000 24,5800 25,0000 25,0000307.046 7.682.010
01/03/2023 25,7000 24,5800 25,0000 25,7000461.798 11.625.995
28/02/2023 25,0800 24,0000 24,0000 25,08006.321.325 158.063.549
24/02/2023 24,2000 23,6200 24,0400 23,8400386.532 9.221.771
23/02/2023 24,8000 24,0200 24,1000 24,1000381.430 9.268.596
22/02/2023 25,1000 24,1000 24,9600 24,1000291.021 7.153.668
21/02/2023 25,6600 24,9400 25,3000 24,9600307.602 7.760.137
20/02/2023 25,8200 25,2000 25,3000 25,3000383.787 9.757.500
17/02/2023 25,3800 24,8200 24,9000 25,3000234.702 5.894.514
16/02/2023 25,4400 24,7200 24,7200 25,0200230.693 5.786.863
15/02/2023 25,0000 24,7400 24,9600 25,0000235.046 5.850.196
14/02/2023 25,3600 24,6400 25,1600 24,9600400.632 9.971.137
13/02/2023 25,1800 24,2800 24,5800 25,1800389.276 9.668.451
10/02/2023 24,2000 23,5400 23,7000 24,0400503.344 12.013.197
09/02/2023 23,5600 22,4200 22,6000 23,3000276.709 6.374.271
08/02/2023 22,9400 22,5400 22,7000 22,7000169.841 3.865.191
07/02/2023 22,6400 22,1200 22,3000 22,6000172.504 3.870.381
06/02/2023 22,7600 22,1800 22,7600 22,3000285.434 6.360.675
03/02/2023 22,8200 22,0400 22,0400 22,7600234.588 5.234.089
02/02/2023 22,6600 22,3000 22,3800 22,4000133.978 3.011.976
01/02/2023 22,5000 22,2000 22,3000 22,3800301.127 6.733.172
31/01/2023 22,6000 22,3000 22,6000 22,4000257.604 5.776.839
30/01/2023 22,6800 22,3200 22,6000 22,6800139.859 3.151.379
27/01/2023 22,6600 22,4000 22,6400 22,5400133.062 3.001.364
26/01/2023 22,3800 22,0200 22,3000 22,1000107.054 2.376.891
25/01/2023 22,4600 21,6200 22,2200 22,2200222.822 4.940.201
24/01/2023 22,6400 22,1400 22,4400 22,5000162.189 3.627.579
23/01/2023 22,9600 21,6400 22,4000 22,5400264.378 5.914.349
20/01/2023 22,5800 22,0800 22,4000 22,2000423.337 9.463.707
19/01/2023 23,3800 22,0800 23,3800 22,1600342.627 7.730.925
18/01/2023 23,8200 23,2800 23,8200 23,4000409.319 9.597.514
17/01/2023 23,8400 22,8400 22,9800 23,8200254.017 5.968.961
16/01/2023 23,1400 22,8400 23,0000 22,9800189.610 4.354.662
13/01/2023 23,0800 22,1200 22,1800 23,0000262.747 5.940.148
12/01/2023 22,4400 22,1600 22,4000 22,2000199.912 4.458.918
11/01/2023 22,6200 22,2000 22,6200 22,4000243.031 5.454.537
10/01/2023 22,6800 22,3000 22,3000 22,5000352.721 7.943.882
09/01/2023 22,7400 22,1400 22,1400 22,6400333.158 7.504.876
05/01/2023 22,5000 22,1600 22,4400 22,2600260.387 5.799.785
04/01/2023 22,7400 22,4600 22,5200 22,5600228.490 5.157.069
03/01/2023 22,6800 21,7400 21,8600 22,5200317.699 7.079.830
02/01/2023 21,9800 21,7200 21,9000 21,860025.608 560.868
30/12/2022 21,8200 21,4600 21,5000 21,820074.630 1.616.482
29/12/2022 21,9000 21,6800 21,7000 21,700036.609 796.254
28/12/2022 21,8600 21,5400 21,5600 21,780089.531 1.944.699
27/12/2022 21,8200 21,6000 21,6000 21,680023.605 513.096
23/12/2022 21,8400 21,3800 21,4000 21,600090.856 1.967.277
22/12/2022 21,7600 21,4000 21,7000 21,5600143.076 3.083.281
21/12/2022 21,8600 20,9800 21,1600 21,6600267.132 5.752.564
20/12/2022 21,2600 20,8000 20,8000 21,1600192.053 4.051.559
19/12/2022 21,1000 20,3600 20,3600 21,1000199.115 4.145.713
16/12/2022 21,1400 20,6200 21,1000 20,6200222.667 4.633.146
15/12/2022 21,4200 21,0000 21,1400 21,2600180.943 3.856.031
14/12/2022 21,1800 20,5200 20,6200 21,1400163.991 3.438.741
13/12/2022 20,6200 20,3200 20,3800 20,6200122.036 2.495.447
12/12/2022 20,4600 20,1200 20,3000 20,4000178.774 3.633.505
09/12/2022 20,5600 20,1800 20,4800 20,3000114.095 2.320.188
08/12/2022 20,4200 19,9700 20,2600 20,4200174.608 3.543.211
07/12/2022 20,9000 20,2400 20,4600 20,3600254.868 5.264.817
06/12/2022 20,4600 19,9400 19,9800 20,4600220.207 4.465.342
05/12/2022 20,0000 19,8900 20,0000 19,9800104.037 2.076.153
02/12/2022 20,1800 19,8500 20,0000 20,0000204.854 4.096.252
01/12/2022 20,2400 19,2600 19,3000 20,0000338.208 6.740.448
30/11/2022 19,6800 19,0200 19,2500 19,2500209.327 4.047.559
29/11/2022 19,2500 18,7000 18,7000 19,2500174.498 3.310.093
28/11/2022 18,7000 18,3700 18,4400 18,7000104.291 1.938.803
25/11/2022 18,6100 18,3800 18,5700 18,4400130.174 2.406.918
24/11/2022 18,5800 18,3000 18,3700 18,5700196.156 3.618.789
23/11/2022 18,2200 17,9800 18,1000 18,060082.509 1.494.437
22/11/2022 18,0600 17,4100 17,4100 18,0000171.923 3.063.992
21/11/2022 17,6000 17,4000 17,5300 17,600046.320 808.473
18/11/2022 17,9200 17,7100 17,9200 17,8400119.024 2.120.625
17/11/2022 17,9800 17,6100 17,8600 17,850060.032 1.064.612
16/11/2022 18,0100 17,7000 17,9500 17,8600130.111 2.319.750
15/11/2022 18,2400 17,9600 18,2200 17,9800152.679 2.765.540
14/11/2022 18,1500 17,7500 17,7500 18,150054.034 971.623
11/11/2022 18,2900 17,7000 18,1900 17,7000210.629 3.772.314
10/11/2022 18,3200 17,9700 18,1000 18,1900211.864 3.838.512
09/11/2022 18,3000 18,0000 18,0300 18,000097.026 1.760.017
08/11/2022 18,2300 18,0000 18,0000 18,0500111.311 2.016.304
07/11/2022 17,9500 17,7300 17,9000 17,930070.176 1.255.211
04/11/2022 17,9000 17,5500 17,5500 17,9000118.784 2.109.062
03/11/2022 17,7000 17,2000 17,3000 17,7000199.923 3.564.345
02/11/2022 17,5800 17,3400 17,5500 17,5300202.657 3.593.112
01/11/2022 17,5500 17,1100 17,4000 17,5400214.103 3.723.203
31/10/2022 17,5600 17,2200 17,2200 17,3800105.595 1.836.765
27/10/2022 17,7500 17,2000 17,7500 17,2200127.136 2.218.787
26/10/2022 17,8500 16,9700 17,2800 17,7000227.958 4.012.627
25/10/2022 17,5900 16,9000 17,4600 16,9900184.947 3.174.538
24/10/2022 17,5300 16,9000 17,1000 17,460086.672 1.502.889
21/10/2022 17,1000 16,7000 16,7600 16,940051.507 873.896
20/10/2022 17,2800 16,7600 17,2800 16,8000102.117 1.724.814
19/10/2022 17,1800 17,0000 17,1800 17,040048.817 833.000
18/10/2022 17,2200 16,9300 16,9900 17,1800157.071 2.683.171
17/10/2022 16,9700 16,7500 16,7500 16,800072.113 1.218.100
14/10/2022 16,9200 16,5700 16,8400 16,750081.249 1.364.091
13/10/2022 16,8400 16,2500 16,8400 16,5000182.029 3.016.051
12/10/2022 16,9500 16,3400 16,3400 16,900098.601 1.652.774
11/10/2022 16,7700 16,2400 16,6900 16,240092.281 1.516.233
10/10/2022 16,7600 16,2500 16,4200 16,690051.758 851.332
07/10/2022 16,7300 16,5700 16,7000 16,610084.435 1.404.491
06/10/2022 16,9800 16,7600 16,9800 16,830064.000 1.080.071
05/10/2022 16,9500 16,5900 16,9200 16,850084.067 1.407.681
04/10/2022 16,9900 16,5000 16,5000 16,9200138.331 2.327.828
03/10/2022 16,5600 16,1000 16,1400 16,560093.281 1.523.383
30/09/2022 16,2500 15,6700 16,2500 16,1400129.101 2.061.597
29/09/2022 16,1900 15,9000 15,9800 15,980072.680 1.168.738
28/09/2022 16,1800 15,3200 15,4500 16,0100135.420 2.161.211
27/09/2022 15,6300 15,2400 15,3000 15,6200284.941 4.399.784
26/09/2022 15,9200 15,2500 15,8900 15,2500140.961 2.179.120
23/09/2022 16,0000 15,4900 15,8600 15,920090.958 1.429.093
22/09/2022 16,3000 16,0000 16,1400 16,0000128.314 2.070.833
21/09/2022 16,2800 15,5500 15,7200 16,1400186.629 2.989.700
20/09/2022 16,1800 15,6600 16,1800 15,7200150.100 2.370.109
19/09/2022 16,2000 15,8800 16,2000 15,980099.687 1.591.168
16/09/2022 16,4600 16,0300 16,3600 16,2000277.187 4.486.351
15/09/2022 16,9000 16,3700 16,6100 16,4700156.567 2.588.046
14/09/2022 16,8300 16,3900 16,4200 16,6100163.581 2.723.975
13/09/2022 17,2100 16,3800 17,2000 16,6800277.521 4.642.061
12/09/2022 17,9500 17,1200 17,4600 17,200085.751 1.492.775
09/09/2022 17,9600 17,1900 17,2000 17,9600134.787 2.383.647
08/09/2022 17,8800 17,0800 17,8800 17,2000112.624 1.953.819
07/09/2022 18,1800 17,3500 17,8700 17,6000189.711 3.361.845
06/09/2022 18,3000 17,9500 18,1300 18,220023.244 420.667
05/09/2022 18,3900 17,8300 18,3900 18,130064.333 1.161.841
02/09/2022 18,4400 18,0000 18,2500 18,3900135.428 2.463.783
01/09/2022 18,8400 18,0700 18,8400 18,3500255.155 4.745.147
31/08/2022 18,9500 18,6800 18,8800 18,8400336.856 6.352.463
30/08/2022 18,9800 18,1700 18,9800 18,4200127.683 2.382.533
29/08/2022 18,9100 18,3800 18,3800 18,9000103.532 1.935.701
26/08/2022 18,9800 18,6400 18,7800 18,9600129.045 2.432.245
25/08/2022 18,7500 18,5100 18,6000 18,6000297.018 5.529.215
24/08/2022 18,7000 18,0100 18,2000 18,7000105.254 1.935.282
23/08/2022 18,2000 17,8300 17,8300 18,200083.708 1.516.148
22/08/2022 18,0900 17,8200 17,9200 18,0800174.678 3.145.107
19/08/2022 18,0000 17,4100 17,4700 18,0000254.266 4.504.557
18/08/2022 17,5300 17,2300 17,4000 17,530090.343 1.571.938
17/08/2022 17,4000 17,1800 17,3000 17,400082.854 1.432.109
16/08/2022 17,4800 17,2200 17,4800 17,2900140.984 2.440.989
12/08/2022 17,4900 17,2200 17,4900 17,480046.230 802.396
11/08/2022 17,4900 17,0900 17,1100 17,490071.060 1.230.468
10/08/2022 17,1900 17,0300 17,0300 17,110089.295 1.529.341
09/08/2022 17,2300 16,9900 17,1000 17,150087.857 1.502.954
08/08/2022 17,2800 16,9600 17,2000 17,280050.629 867.802
05/08/2022 17,3500 17,0300 17,1100 17,2300102.034 1.755.198
04/08/2022 17,2500 16,8400 17,0000 17,230071.168 1.213.615
03/08/2022 17,1900 16,8100 17,0200 17,0000138.176 2.346.690
02/08/2022 17,2900 17,0300 17,2500 17,150051.102 875.574
01/08/2022 17,2500 16,8600 17,1000 17,2500216.330 3.671.059
29/07/2022 16,9600 16,4300 16,6900 16,9000109.777 1.836.653
28/07/2022 16,6500 16,3600 16,3600 16,4100143.368 2.361.041
27/07/2022 16,6100 16,2700 16,6100 16,4100200.559 3.293.795
26/07/2022 16,9000 16,4200 16,9000 16,6100164.042 2.723.799
25/07/2022 16,9800 16,7900 16,9700 16,9000152.628 2.568.272
22/07/2022 17,2200 16,8300 17,2200 16,9700193.291 3.303.521
21/07/2022 17,4000 16,9900 17,4000 17,220090.172 1.550.198
20/07/2022 17,4900 17,1100 17,3200 17,4600283.724 4.929.365
19/07/2022 17,2000 16,5000 16,6500 17,2000160.407 2.721.137
18/07/2022 16,6500 16,3800 16,4800 16,650075.212 1.244.061
15/07/2022 16,4400 16,1700 16,4400 16,400062.030 1.012.389
14/07/2022 16,6500 16,0200 16,6000 16,350096.557 1.570.551
13/07/2022 16,5300 15,9700 16,1200 16,500086.311 1.412.699
12/07/2022 16,1200 15,5000 15,5000 16,1200126.217 2.004.638
11/07/2022 16,1900 15,7400 16,1400 15,780093.307 1.482.027
08/07/2022 16,4200 16,1000 16,4200 16,1400102.085 1.658.000
07/07/2022 16,7000 16,0500 16,7000 16,2000243.699 3.970.939
06/07/2022 17,8400 17,0600 17,7000 17,1300163.404 2.827.145
05/07/2022 17,9800 17,4600 17,9800 17,7000212.208 3.733.257
04/07/2022 17,9900 17,7100 17,8000 17,750052.358 933.091
01/07/2022 18,0600 17,7000 17,8000 17,800096.171 1.714.768
30/06/2022 18,1700 17,6500 18,1700 17,6500153.597 2.739.738
29/06/2022 18,1700 17,4300 17,4300 18,1700143.071 2.565.872
28/06/2022 17,9000 17,5000 17,9000 17,6200141.249 2.489.592
27/06/2022 18,3600 17,4800 18,2000 17,9000179.204 3.211.651
24/06/2022 18,5000 18,0400 18,4900 18,2000220.117 4.003.965
23/06/2022 18,5400 17,9300 17,9300 18,3000202.579 3.714.427
22/06/2022 18,2000 17,3800 17,5000 18,2000202.581 3.640.587
21/06/2022 18,1200 17,2600 17,5000 17,8500273.106 4.880.152
20/06/2022 17,9400 17,0500 17,9400 17,2300246.053 4.253.640
17/06/2022 17,9600 17,4000 17,4000 17,7400335.063 5.935.512
16/06/2022 17,9000 17,3900 17,6200 17,7500332.666 5.869.081
15/06/2022 17,7500 16,9400 17,0000 17,6200289.364 5.013.591
14/06/2022 17,5000 16,7500 17,5000 17,0000282.040 4.792.179
10/06/2022 18,0100 17,5100 17,9500 17,8000201.833 3.576.499
09/06/2022 18,3200 18,0800 18,1000 18,1500305.763 5.569.387
08/06/2022 18,3600 18,0200 18,1500 18,2500172.647 3.146.440
07/06/2022 18,1500 17,7000 17,8000 18,0900338.486 6.094.528
06/06/2022 18,1100 17,6600 17,8200 18,1100250.256 4.508.143
03/06/2022 17,9100 17,3900 17,4000 17,8200355.757 6.300.382
02/06/2022 17,3900 16,9500 17,0500 17,3800197.649 3.393.314
01/06/2022 17,2200 16,2800 16,3200 17,1500376.024 6.385.051
31/05/2022 16,3700 16,1200 16,3500 16,3700153.860 2.511.221
30/05/2022 16,4500 16,1900 16,3000 16,350079.639 1.299.010
27/05/2022 16,3300 16,0000 16,0000 16,2500107.231 1.735.347
26/05/2022 16,2500 15,9000 15,9000 16,1000182.871 2.936.271
25/05/2022 16,1100 15,8200 15,8200 16,0500201.886 3.230.032
24/05/2022 16,0100 15,8400 15,9000 15,9000123.194 1.960.126
23/05/2022 16,2700 15,7700 16,0400 16,1000101.111 1.607.672
20/05/2022 16,0400 15,7700 15,8000 16,0400196.746 3.140.253
19/05/2022 16,0000 15,6500 16,0000 15,8000116.134 1.834.689
18/05/2022 16,3500 16,0600 16,3000 16,230099.528 1.618.255
17/05/2022 16,3700 15,9200 16,0000 16,3000193.930 3.143.677
16/05/2022 16,4000 15,9100 16,4000 16,0000220.136 3.531.869
13/05/2022 16,5500 15,6600 15,7000 16,4000354.809 5.766.016
12/05/2022 15,7600 15,3000 15,5000 15,7600317.316 4.933.843
11/05/2022 15,8100 15,4100 15,6700 15,7600260.246 4.063.952
10/05/2022 15,7900 15,3600 15,5000 15,5300323.538 5.047.906
09/05/2022 15,7500 14,8200 15,1500 15,7500416.485 6.404.897
06/05/2022 0,0000 0,0000 0,0000 15,49000 0
05/05/2022 15,8400 15,1600 15,2000 15,4900449.288 6.948.354
04/05/2022 15,0000 14,6000 14,7500 15,0000158.297 2.356.999
03/05/2022 15,1700 14,5600 15,1000 14,7500227.242 3.363.894
29/12/2017 19,0800 18,7000 19,0800 18,780078.500 1.478.400
28/12/2017 18,9000 18,6600 18,8000 18,800064.767 1.215.308
27/12/2017 19,1000 18,7600 18,9000 18,800060.019 1.137.364
22/12/2017 18,9000 18,6800 18,8000 18,760046.652 874.400
21/12/2017 18,9800 18,6200 18,6200 18,680069.971 1.314.481
20/12/2017 19,0600 18,6000 19,0600 18,6200196.362 3.679.140
19/12/2017 19,2000 18,6600 19,1600 18,800087.924 1.653.432
18/12/2017 19,2600 18,8800 18,8800 19,160074.774 1.430.398
15/12/2017 19,1200 18,5600 18,6600 18,6000188.735 3.539.176
14/12/2017 19,1000 18,6400 18,9000 18,660088.554 1.671.926
13/12/2017 19,3400 18,8000 19,0200 18,900071.875 1.363.418
12/12/2017 19,3800 19,0200 19,0200 19,280065.142 1.248.959
11/12/2017 19,2800 18,9600 18,9600 19,280021.946 420.371
08/12/2017 19,2900 18,8700 19,2900 19,260029.515 566.501
07/12/2017 19,1800 18,7500 18,8000 19,130042.827 813.509
06/12/2017 19,4700 18,8000 19,1000 18,800095.992 1.829.624
05/12/2017 19,8000 18,9200 19,7200 19,1000113.116 2.170.660
04/12/2017 20,0800 19,5200 19,7500 19,560044.997 885.205
01/12/2017 20,1800 19,7800 20,1800 19,780075.905 1.509.234
30/11/2017 20,4000 19,6800 20,1800 20,1800157.422 3.130.957
29/11/2017 20,1900 19,9900 20,0100 20,180036.954 743.120
28/11/2017 20,5700 20,0100 20,2600 20,010067.362 1.356.087
27/11/2017 20,6000 19,8200 20,6000 20,500049.251 992.200
24/11/2017 20,7700 20,2900 20,3000 20,600036.379 747.051
23/11/2017 20,4800 20,3600 20,4800 20,400014.266 291.384
22/11/2017 20,4400 20,2500 20,3900 20,390012.006 243.914
21/11/2017 20,4300 19,8600 19,9500 20,390065.100 1.302.541
20/11/2017 20,1000 19,7300 19,9000 19,850098.500 1.956.541
17/11/2017 20,3700 19,7300 20,3500 19,7300115.891 2.336.414
16/11/2017 20,6500 20,0100 20,6500 20,040046.468 939.240
15/11/2017 20,6300 20,1000 20,2500 20,500087.060 1.775.722
14/11/2017 20,3400 19,9300 20,0000 20,3000129.294 2.613.292
13/11/2017 21,0700 20,2300 21,0500 20,500082.542 1.694.912
10/11/2017 21,1000 20,4900 20,9600 20,9000251.148 5.242.474
09/11/2017 21,5000 20,9300 21,5000 21,000069.894 1.482.952
08/11/2017 21,6000 21,4100 21,5000 21,5000149.282 3.209.870
07/11/2017 21,5000 21,2800 21,3000 21,500047.919 1.027.729
06/11/2017 21,9000 21,0300 21,1700 21,250054.183 1.162.651
03/11/2017 21,2000 20,5500 21,0000 21,100048.009 1.002.700
02/11/2017 21,2000 20,7400 21,0000 21,000047.036 990.588
01/11/2017 21,2300 20,5600 20,5600 20,910064.934 1.360.226
31/10/2017 20,6900 20,3500 20,4500 20,5500113.530 2.333.397
30/10/2017 20,3900 19,8500 20,1000 20,180067.438 1.359.706
27/10/2017 20,1000 19,4000 19,4000 20,1000123.448 2.453.323
26/10/2017 19,6700 19,3200 19,6600 19,530031.897 621.690
25/10/2017 19,6700 19,4400 19,6400 19,650071.539 1.401.384
24/10/2017 19,6400 19,0600 19,0600 19,640068.142 1.319.081
23/10/2017 19,4500 19,0600 19,4500 19,0600123.798 2.374.736
20/10/2017 19,5000 19,1600 19,1600 19,390069.832 1.350.208
19/10/2017 19,6600 19,1200 19,2700 19,250063.878 1.241.811
18/10/2017 19,5800 19,2800 19,3000 19,460055.907 1.088.674
17/10/2017 19,4000 19,2000 19,3500 19,200084.559 1.629.059
16/10/2017 19,6100 19,3800 19,6100 19,400080.795 1.577.469
13/10/2017 19,7500 19,3700 19,3800 19,590076.312 1.494.941
12/10/2017 19,8000 19,3500 19,8000 19,4600159.620 3.112.609
11/10/2017 19,8900 19,5400 19,6700 19,660041.456 813.953
10/10/2017 19,9700 19,5700 19,7000 19,970091.189 1.806.150
09/10/2017 19,6500 19,3400 19,4400 19,400016.284 316.600
06/10/2017 19,7600 19,5500 19,5500 19,590039.857 781.953
05/10/2017 19,9400 19,5800 19,7000 19,650033.724 663.767
04/10/2017 19,8700 19,6300 19,7000 19,850021.388 422.742
03/10/2017 20,1000 19,5400 19,6100 19,750067.310 1.339.126
02/10/2017 19,9800 19,5800 19,7100 19,610030.607 604.971
29/09/2017 20,2100 19,1900 19,6600 20,210072.811 1.444.352
28/09/2017 19,7100 19,0800 19,7100 19,500044.563 859.408
27/09/2017 20,0500 19,2600 20,0500 19,300060.810 1.190.036
26/09/2017 20,0500 19,5600 19,6000 20,050094.560 1.870.999
25/09/2017 19,9800 19,0800 19,7200 19,540055.960 1.101.069
22/09/2017 19,9000 19,0000 19,1700 19,720044.343 867.951
21/09/2017 19,5700 19,0100 19,5700 19,010086.668 1.669.942
20/09/2017 19,7000 19,0000 19,7000 19,380099.075 1.907.971
19/09/2017 19,7000 19,1000 19,3400 19,7000123.270 2.403.542
18/09/2017 19,7000 19,2300 19,2300 19,500054.810 1.070.272
15/09/2017 19,8000 19,2300 19,8000 19,3500154.284 3.001.580
14/09/2017 20,1000 19,5400 20,1000 19,600074.430 1.461.971
13/09/2017 20,2000 19,7300 20,1900 20,050046.344 923.404
12/09/2017 20,1400 19,6300 19,6300 19,9200130.669 2.608.471
11/09/2017 19,9900 19,2700 19,3100 19,9900115.307 2.261.220
08/09/2017 19,2800 19,1200 19,2400 19,200061.743 1.185.087
07/09/2017 19,2800 18,9200 18,9200 19,1600127.345 2.439.568
06/09/2017 18,9500 18,7900 18,9500 18,9200201.526 3.807.214
05/09/2017 18,9500 18,7100 18,7100 18,760096.949 1.819.149
04/09/2017 19,0300 18,7100 19,0000 18,800028.334 536.054
01/09/2017 19,1000 18,7100 18,7200 18,800030.431 574.512
31/08/2017 18,9900 18,7100 18,9000 18,9000154.237 2.914.930
30/08/2017 18,9400 18,4000 18,4000 18,900066.682 1.256.175
29/08/2017 18,9100 18,2000 18,8600 18,6000244.397 4.509.741
28/08/2017 19,1500 18,7000 19,1500 18,700038.716 728.548
25/08/2017 19,1500 19,0300 19,1400 19,1000114.977 2.195.677
24/08/2017 19,3600 19,0100 19,1000 19,110048.937 936.446
23/08/2017 19,2800 19,0400 19,2800 19,150027.798 531.516
22/08/2017 19,3800 19,0600 19,3200 19,130038.942 746.234
21/08/2017 19,3800 18,7500 18,7700 19,2100126.696 2.401.835
18/08/2017 18,7700 18,6300 18,7000 18,720062.205 1.165.373
17/08/2017 19,2000 18,6400 19,0100 18,720085.303 1.608.527
16/08/2017 19,3900 19,0100 19,3900 19,060040.984 783.717
14/08/2017 19,6000 19,0400 19,3800 19,050044.499 852.433
11/08/2017 19,3600 19,2600 19,2600 19,300031.219 603.167
10/08/2017 19,7900 19,2600 19,7900 19,490062.004 1.209.803
09/08/2017 19,7000 19,0600 19,2300 19,6800104.760 2.025.071
08/08/2017 19,4300 18,9800 19,1800 19,230071.130 1.359.548
07/08/2017 19,5000 19,1500 19,5000 19,500032.865 634.073
04/08/2017 19,5000 19,3100 19,3100 19,420074.083 1.438.118
03/08/2017 19,4900 19,0200 19,1600 19,440070.726 1.371.465
02/08/2017 19,4000 19,1600 19,1900 19,390045.180 870.602
01/08/2017 19,1700 18,8200 18,8200 19,080041.210 786.403
31/07/2017 19,2900 18,6700 18,6700 19,050065.972 1.255.089
28/07/2017 19,1300 18,8700 19,0000 18,950061.309 1.162.917
27/07/2017 19,2500 18,9600 18,9800 19,030056.957 1.085.603
26/07/2017 19,2300 18,7500 19,2300 18,980055.704 1.055.337
25/07/2017 19,3400 18,8200 19,2500 19,000035.371 671.989
24/07/2017 19,1500 18,6200 18,6700 19,140029.430 559.548
21/07/2017 19,2200 18,6700 19,2200 18,6700100.931 1.907.770
20/07/2017 19,6000 19,1200 19,6000 19,200041.719 805.758
19/07/2017 19,6400 19,4000 19,5300 19,500070.342 1.372.988
18/07/2017 19,7000 19,1800 19,1800 19,530055.129 1.078.101
17/07/2017 19,6000 19,2700 19,6000 19,340020.362 394.148
14/07/2017 19,9400 19,1700 19,4200 19,600068.561 1.328.579
13/07/2017 19,8500 19,3600 19,8000 19,420064.211 1.262.367
12/07/2017 19,8000 18,7200 18,8700 19,800092.590 1.787.622
11/07/2017 19,1900 18,8500 19,1600 19,100041.662 794.861
10/07/2017 19,2800 19,0300 19,2500 19,030055.600 1.068.315
07/07/2017 19,6900 19,2400 19,6600 19,250055.331 1.079.046
06/07/2017 19,8700 19,1100 19,2000 19,8100114.819 2.241.593
05/07/2017 19,2700 18,6900 18,7000 19,050085.789 1.634.632
04/07/2017 18,8000 18,5000 18,7000 18,700039.935 747.184
03/07/2017 18,8500 18,4600 18,8300 18,700044.310 827.142
30/06/2017 19,0800 18,9300 19,0300 19,0700120.047 2.282.058
29/06/2017 19,2000 18,8600 19,1200 19,090067.211 1.282.023
28/06/2017 19,1200 18,8000 18,9600 19,120068.793 1.307.708
27/06/2017 19,1300 18,4400 18,4400 18,960079.286 1.491.061
26/06/2017 18,6600 18,4500 18,5300 18,5800114.381 2.122.828
23/06/2017 19,3900 18,7000 19,1700 19,2000237.428 4.543.097
22/06/2017 19,4000 19,0000 19,0000 19,400089.634 1.729.507
21/06/2017 19,2000 18,8000 18,9300 19,0000185.352 3.523.740
20/06/2017 19,0000 18,1600 18,2000 18,9300188.367 3.485.796
19/06/2017 18,2000 17,6300 18,1000 18,2000126.844 2.271.664
16/06/2017 18,1000 17,7700 17,8000 18,1000183.968 3.310.469
15/06/2017 17,8000 17,5800 17,7000 17,800086.049 1.521.087
14/06/2017 17,7400 17,4600 17,6500 17,700087.997 1.554.353
13/06/2017 17,5700 17,3600 17,4900 17,500067.184 1.171.144
12/06/2017 17,7700 17,4800 17,7700 17,540075.872 1.333.464
09/06/2017 17,8500 17,5700 17,8000 17,670088.141 1.555.179
08/06/2017 17,8000 17,3600 17,3600 17,800051.711 916.277
07/06/2017 17,5500 17,2300 17,3500 17,4600142.407 2.490.775
06/06/2017 17,4000 17,1100 17,3700 17,3000181.084 3.130.095
02/06/2017 17,3000 17,1100 17,2000 17,1700121.539 2.091.148
01/06/2017 17,3500 17,1000 17,2000 17,200071.113 1.224.628
31/05/2017 17,3000 16,9700 17,0000 17,1400241.248 4.126.863
30/05/2017 17,3000 16,9300 17,0000 17,000096.468 1.643.484
29/05/2017 17,1000 17,0000 17,0000 17,000091.849 1.566.841
26/05/2017 17,0100 16,8100 16,9000 17,000087.452 1.484.866
25/05/2017 17,2200 16,8700 17,1000 16,900099.697 1.691.670
24/05/2017 17,1500 16,9500 17,1000 17,0500110.154 1.878.993
23/05/2017 17,3700 17,0700 17,3700 17,1400104.863 1.800.598
22/05/2017 17,3700 16,9400 17,0500 17,3700108.975 1.870.211
19/05/2017 17,2000 16,8100 16,9900 17,180080.937 1.376.612
18/05/2017 17,0000 16,6800 16,6800 16,8000163.908 2.776.268
17/05/2017 17,0700 16,7500 16,7500 16,9700265.310 4.501.023
16/05/2017 16,7800 16,4800 16,7100 16,7400257.485 4.282.946
15/05/2017 17,9000 17,3200 17,6000 17,3200229.200 4.022.991
12/05/2017 17,8900 17,5500 17,8900 17,6000320.796 5.679.262
11/05/2017 18,1500 17,3000 17,7500 17,7500330.022 5.824.616
10/05/2017 17,7500 16,7700 16,9000 17,7500287.903 4.911.647
09/05/2017 16,9400 15,9800 16,0000 16,9400323.024 5.332.574
08/05/2017 16,0000 15,2600 15,4600 16,0000160.998 2.525.469
05/05/2017 15,6300 15,2800 15,5600 15,3100157.770 2.430.125
04/05/2017 15,9700 15,5300 15,9700 15,5600153.059 2.409.566
03/05/2017 16,0000 15,6800 15,9200 15,8300167.438 2.655.943
02/05/2017 15,9500 15,5700 15,8000 15,700099.942 1.574.359
28/04/2017 15,8000 15,5700 15,8000 15,570070.610 1.110.021
27/04/2017 15,9000 15,8000 15,8300 15,8000100.451 1.591.364
26/04/2017 15,9900 15,7500 15,9500 15,990043.743 694.809
25/04/2017 16,0000 15,5900 15,5900 16,0000277.323 4.424.223
24/04/2017 15,6000 15,4000 15,5000 15,4800104.641 1.624.422
21/04/2017 15,7000 15,4400 15,5000 15,440091.405 1.420.175
20/04/2017 15,6900 15,5000 15,6000 15,500041.967 654.052
19/04/2017 15,9400 15,6000 15,8700 15,600036.680 578.165
18/04/2017 16,1000 15,7200 15,7200 16,000036.974 589.761
13/04/2017 16,1000 15,7300 16,1000 16,000050.015 792.602
12/04/2017 16,2700 15,7200 16,2000 16,1000126.150 2.011.935
11/04/2017 16,5100 16,1500 16,5000 16,320033.611 549.367
10/04/2017 16,6100 16,3000 16,5100 16,5300281.603 4.656.582
07/04/2017 16,7900 16,3800 16,4000 16,5100136.800 2.280.108
06/04/2017 16,8000 16,3700 16,4900 16,800088.995 1.481.591
05/04/2017 16,6100 16,3500 16,5100 16,4000174.694 2.874.286
04/04/2017 16,5500 16,2700 16,3800 16,4900127.350 2.086.332
03/04/2017 16,3500 15,9300 15,9500 16,350037.067 596.308
31/03/2017 16,1500 15,9500 16,0000 16,0000131.484 2.106.980
30/03/2017 16,3500 16,1000 16,3500 16,100057.237 929.665
29/03/2017 16,3500 15,8100 15,8100 16,3500141.836 2.292.276
28/03/2017 15,9500 15,4000 15,4000 15,9500149.282 2.341.689
27/03/2017 15,7000 15,1500 15,1600 15,4000100.203 1.566.170
24/03/2017 15,4900 15,1700 15,1700 15,240040.097 615.256
23/03/2017 15,7400 15,4000 15,5400 15,4700103.194 1.614.711
22/03/2017 16,2700 15,4700 16,2500 15,5800125.933 1.994.548
21/03/2017 16,4400 15,9400 16,0800 16,2500139.790 2.250.958
20/03/2017 15,9700 15,4500 15,4900 15,960071.243 1.124.426
17/03/2017 15,4900 15,2500 15,4500 15,4900148.526 2.285.729
16/03/2017 15,4300 15,2700 15,3000 15,350065.773 1.008.661
15/03/2017 15,3100 15,2300 15,2500 15,300062.007 948.211
14/03/2017 15,3600 15,2000 15,3500 15,2500170.932 2.604.939
13/03/2017 15,3600 15,0200 15,2100 15,120091.075 1.380.438
10/03/2017 15,4800 15,2700 15,3500 15,3600164.293 2.526.318
09/03/2017 15,3800 15,2000 15,2000 15,250039.439 602.372
08/03/2017 15,2800 15,1800 15,2800 15,200090.768 1.379.637
07/03/2017 15,1900 15,0200 15,1100 15,1400109.282 1.648.222
06/03/2017 15,1800 15,0200 15,1400 15,1800141.185 2.140.384
03/03/2017 15,1000 14,9000 14,9500 14,9700118.195 1.775.963
02/03/2017 14,9000 14,6400 14,7900 14,9000256.061 3.788.085
01/03/2017 14,8700 14,6700 14,6900 14,790087.087 1.285.018
28/02/2017 14,8700 14,5200 14,5200 14,600089.195 1.308.487
24/02/2017 14,6100 14,5000 14,5500 14,570043.077 627.526
23/02/2017 14,7400 14,4900 14,5000 14,5500152.457 2.221.841
22/02/2017 14,6700 14,5000 14,6300 14,500076.484 1.113.130
21/02/2017 14,7400 14,6000 14,6400 14,6400173.061 2.533.553
20/02/2017 14,6400 14,4800 14,4800 14,6400112.278 1.640.201
17/02/2017 14,6500 14,2500 14,2500 14,4800445.911 6.459.987
16/02/2017 14,2900 14,0500 14,0500 14,2500154.642 2.198.618
15/02/2017 14,1000 13,9100 13,9700 14,1000236.334 3.308.675
14/02/2017 14,0700 13,8500 13,9000 13,9800118.686 1.653.100
13/02/2017 13,8300 13,7300 13,7400 13,800038.326 528.716
10/02/2017 13,9300 13,5700 13,5700 13,8000104.442 1.438.714
09/02/2017 13,6600 13,2200 13,3400 13,5700171.208 2.318.169
08/02/2017 13,5600 13,3000 13,5200 13,340023.664 318.020
07/02/2017 13,5100 13,3400 13,4000 13,5000160.007 2.159.542
06/02/2017 13,4800 13,3500 13,3500 13,400092.204 1.235.003
03/02/2017 13,5000 13,3200 13,5000 13,430046.714 625.788
02/02/2017 13,4400 13,3000 13,4000 13,3600118.301 1.580.378
01/02/2017 13,5000 13,3000 13,3000 13,450048.558 653.500
31/01/2017 13,4800 12,8900 12,8900 13,3000235.361 3.103.089
30/01/2017 13,2000 12,9200 13,1100 12,970064.549 839.007
27/01/2017 13,3800 13,1700 13,2600 13,2000148.172 1.965.331
26/01/2017 13,5000 13,3800 13,4700 13,4200134.323 1.808.664
25/01/2017 13,4800 13,2700 13,4800 13,270031.342 417.860
24/01/2017 13,5000 13,3700 13,4900 13,480068.497 921.625
23/01/2017 13,6500 13,4000 13,6500 13,4900145.733 1.962.665
20/01/2017 13,8000 13,4000 13,4000 13,6500166.174 2.270.766
19/01/2017 13,7000 13,2600 13,6500 13,400056.808 768.676
18/01/2017 13,5900 13,4600 13,5400 13,590057.483 779.578
17/01/2017 13,6300 13,4900 13,6300 13,540045.920 622.231
16/01/2017 13,7700 13,5700 13,7700 13,630095.118 1.296.616
13/01/2017 13,8800 13,4800 13,8600 13,8200166.662 2.283.824
12/01/2017 13,8800 13,3200 13,3200 13,8800257.654 3.526.458
11/01/2017 13,8900 13,4300 13,8900 13,4300303.885 4.168.129
10/01/2017 13,9000 13,6300 13,8100 13,8100136.434 1.886.188
09/01/2017 13,9200 13,4600 13,6000 13,810098.904 1.364.100
05/01/2017 13,6000 13,1700 13,2400 13,600042.750 574.486
04/01/2017 13,4100 13,1900 13,2500 13,3600163.941 2.187.485
03/01/2017 13,3900 13,1700 13,3900 13,1700108.345 1.440.911
02/01/2017 13,4000 13,0700 13,1300 13,390030.826 409.068

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:14:41.625 396.075,00 19,78 50,00 19,7819,80
17:14:41.624 396.074,00 19,78 3,00 19,7819,80
17:12:39.463 395.627,00 19,78 218,00 19,7819,80
17:12:39.462 395.626,00 19,78 282,00 19,7819,80
17:12:13.002 395.468,00 19,78 400,00 19,7819,80
17:10:16.378 392.230,00 19,78 109,00 20,8017,86
17:10:16.377 392.229,00 19,78 4,00 20,8017,86
17:10:16.377 392.228,00 19,78 71,00 20,8017,86
17:10:16.376 392.227,00 19,78 33,00 20,8017,86
17:10:16.375 392.226,00 19,78 8,00 20,8017,86