Χρηματιστήριο \

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

ΜΥΤΙΛ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διαφοροπ. Βιομηχ.
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΒΠ FTSEGTI HELMSI FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

31,0200

Τελ. Ενημ.:

10:54

-0,26 0,00%

Συν.Όγκος 9963
Όγκος πακέτων 0
Όγκος τελ.πράξης 32
Τζίρος 310231
Πράξεις 159

Αγορά

6 Εντολές 857 x 31,000

Πώληση

3 Εντολές 481 x 31,020

Saleside SSSBBBBBBBBBBBBSBBBBBBBBBBBSSS
Bid Ask Ratio 1.8:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

31,0000 31,3600

Άνοιγμα 31,36

Χαμ. 52 εβδ. Υψ. 52 εβδ.

30,74 39,46

Άνοιγμα τελευτ. δημοπρ. 31.3600
Όγκος ανοιγ. τελ. δημ. 1012

Προηγ. Κλείσιμο

31.2800 0.5400 1.7567 %

Μέσος σταθμικό 31.1384
Εμπορευσιμότητα 0.0070
Κεφαλαιοποίηση € 4432483814 εκ
Αρ. Μετοχών 142891161

Απόδοση

Αρχή εβδ.

-5,21%

7 ημερών

-5,15%

1 μηνός

-7,84%

3 μηνών

-8,54%

6 μηνών

-19,79%

1 έτους

-10,83%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

18/11/2024 10:25

METLEN ENERGY & METALS Α.Ε. - Απόκτηση Ιδίων Μετοχών

15/11/2024 10:09

METLEN ENERGY & METALS Α.Ε. - Απόκτηση Ιδίων Μετοχών

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	31,4600	31,0000	31,1000	31,2800	155.767	4.871.384
19/11/2024	32,4200	30,7000	32,2000	30,7400	360.415	11.268.480
18/11/2024	32,6600	32,1400	32,6400	32,3200	123.551	3.993.264
15/11/2024	33,1200	32,7600	32,8200	33,0000	116.886	3.845.411
14/11/2024	33,2000	32,6000	33,1600	33,2000	178.238	5.880.502
13/11/2024	33,0400	32,5000	33,0000	32,9800	139.087	4.567.511
12/11/2024	33,2000	32,8200	33,2000	33,0000	132.861	4.383.117
11/11/2024	33,2600	32,4200	32,5000	33,2200	223.144	7.345.634
08/11/2024	32,8800	31,9600	32,1000	32,5800	117.959	3.805.703
07/11/2024	32,4000	31,9600	32,3200	32,1000	130.474	4.198.751
06/11/2024	32,6400	32,2000	32,5600	32,2000	205.987	6.671.668
05/11/2024	32,3400	31,9200	32,0000	32,1000	151.445	4.869.404
04/11/2024	32,2000	31,6200	32,0000	31,9400	191.731	6.124.837
01/11/2024	32,4400	32,0400	32,4000	32,0400	159.978	5.146.537
31/10/2024	32,8000	32,0600	32,4200	32,0600	299.041	9.650.777
30/10/2024	32,8000	31,8400	32,4000	32,8000	347.254	11.230.804
29/10/2024	33,1200	32,3800	32,6800	32,4000	190.931	6.240.782
25/10/2024	33,3000	32,3000	33,2600	32,3000	224.175	7.311.613
24/10/2024	33,3200	32,8400	32,8400	33,2600	136.095	4.505.290
23/10/2024	33,5200	32,8400	33,4000	32,9000	217.929	7.202.359
22/10/2024	34,0000	33,1200	33,9600	33,2600	205.236	6.865.418
21/10/2024	34,1400	33,7400	33,8200	33,9400	134.266	4.551.425
18/10/2024	33,9400	33,1800	33,1800	33,9000	574.270	19.443.134
17/10/2024	33,7600	32,9000	32,9000	33,1800	272.170	9.043.283
16/10/2024	33,1600	32,7800	32,9600	32,9000	209.911	6.916.348
15/10/2024	33,3600	32,7400	33,0000	32,9000	234.021	7.711.879
14/10/2024	33,6400	33,0000	33,1000	33,0000	135.453	4.509.445
11/10/2024	33,0600	32,4600	32,6600	32,9000	309.805	10.147.448
10/10/2024	33,5000	32,6000	33,5000	32,6600	188.396	6.205.706
09/10/2024	33,6000	33,1600	33,1600	33,2000	196.167	6.538.279
08/10/2024	33,5800	33,2400	33,4000	33,2600	164.962	5.497.272
07/10/2024	34,2800	33,4000	34,0000	33,4000	149.128	5.039.174
04/10/2024	34,0800	33,8600	34,0400	34,0000	177.203	6.019.512
03/10/2024	34,5000	33,7000	34,1800	33,7000	154.463	5.264.540
02/10/2024	34,7000	33,8600	34,7000	33,8600	167.809	5.743.089
01/10/2024	35,6000	34,9400	35,2600	34,9400	114.797	4.045.586
30/09/2024	35,9800	35,3800	35,8200	35,3800	147.528	5.247.659
27/09/2024	36,2800	35,6000	36,2000	35,8200	114.194	4.092.230
26/09/2024	36,4400	35,9200	36,0400	36,2000	222.031	8.034.056
25/09/2024	36,0000	35,4600	35,9400	36,0000	174.659	6.243.112
24/09/2024	35,9400	35,1200	35,3200	35,9400	201.958	7.174.337
23/09/2024	35,1400	33,8800	34,2000	35,0400	197.939	6.879.140
20/09/2024	34,2600	33,7400	33,8600	34,2000	344.632	11.766.939
19/09/2024	33,8400	33,2400	33,4600	33,8400	220.640	7.399.490
18/09/2024	33,7400	33,2200	33,6000	33,2200	118.360	3.944.464
17/09/2024	33,7800	33,3200	33,4400	33,7800	152.171	5.097.837
16/09/2024	33,7800	33,2600	33,7800	33,4400	90.911	3.041.283
13/09/2024	33,7800	33,2400	33,2400	33,7600	79.706	2.671.807
12/09/2024	33,9200	33,2000	33,5000	33,2400	144.102	4.822.865
11/09/2024	33,7800	33,3800	33,6000	33,3800	179.754	6.033.389
10/09/2024	33,9800	33,5000	33,7600	33,5000	101.244	3.411.995
09/09/2024	34,1200	33,7400	34,1200	33,7600	82.779	2.799.064
06/09/2024	34,2400	33,8200	34,0000	34,1200	60.987	2.073.471
05/09/2024	34,3200	33,7800	33,8000	34,3200	118.314	4.033.783
04/09/2024	34,0000	33,7600	34,0000	33,8000	150.049	5.081.086
03/09/2024	34,6200	34,1600	34,2800	34,5000	65.606	2.261.343
02/09/2024	34,4400	33,8800	34,0000	34,4400	59.641	2.036.154
30/08/2024	34,2000	33,7600	33,8600	34,0400	350.105	11.897.642
29/08/2024	34,4800	33,8400	34,4800	34,0600	108.466	3.699.072
28/08/2024	34,7600	34,2200	34,4800	34,3800	91.938	3.160.943
27/08/2024	35,0800	34,4800	35,0000	34,4800	96.600	3.359.780
26/08/2024	35,0000	34,5600	34,9200	34,9200	67.665	2.359.834
23/08/2024	34,9000	34,4600	34,6000	34,9000	88.527	3.074.213
22/08/2024	34,6000	34,2400	34,2600	34,4400	66.550	2.290.766
21/08/2024	34,4400	34,1600	34,2000	34,2600	84.595	2.903.839
20/08/2024	34,6800	33,9200	34,5000	34,2000	152.607	5.220.604
19/08/2024	34,7400	34,3600	34,5000	34,5000	115.945	4.006.101
16/08/2024	34,7000	34,1200	34,1200	34,5000	154.475	5.334.554
14/08/2024	34,1800	33,8000	34,1000	34,1200	183.119	6.234.704
13/08/2024	34,2400	33,6000	34,0000	33,6800	116.549	3.944.144
12/08/2024	34,1200	33,7000	34,0000	34,0200	92.098	3.125.122
09/08/2024	34,4400	33,8400	34,4400	34,0000	84.899	2.886.433
08/08/2024	34,0400	33,6400	33,8400	34,0000	154.156	5.231.825
07/08/2024	34,4400	33,8400	34,3800	33,8600	203.353	6.930.979
06/08/2024	33,9800	33,0200	33,0200	33,8000	309.632	10.358.487
05/08/2024	33,8000	31,5800	33,8000	32,2000	585.257	19.177.361
02/08/2024	35,8400	35,1200	35,6000	35,1200	165.465	5.858.540
01/08/2024	36,4400	36,0600	36,3800	36,1800	57.586	2.083.387
31/07/2024	36,5400	36,1000	36,5000	36,4800	382.323	13.923.680
30/07/2024	37,1800	36,2000	37,1400	36,3800	176.299	6.437.349
29/07/2024	37,2800	36,8000	37,0000	37,1400	132.447	4.909.027
26/07/2024	37,0000	36,2200	36,2600	37,0000	160.213	5.896.018
25/07/2024	36,3000	35,6600	36,0000	36,2000	110.731	3.986.061
24/07/2024	36,5600	36,0000	36,4800	36,0000	91.031	3.308.379
23/07/2024	36,8800	36,3800	36,6000	36,4000	118.989	4.372.806
22/07/2024	36,8600	35,8800	36,0000	36,5000	181.424	6.605.116
19/07/2024	35,9800	35,3400	35,6200	35,9600	191.124	6.801.038
18/07/2024	35,7400	35,3200	35,6400	35,4000	205.365	7.280.635
17/07/2024	35,9800	35,2000	35,7800	35,4000	142.044	5.038.419
16/07/2024	36,7000	35,7800	36,7000	35,7800	134.486	4.836.853
15/07/2024	36,9400	36,5400	36,7000	36,7000	108.393	3.985.455
12/07/2024	37,0800	36,3600	37,0800	36,7000	114.808	4.208.861
11/07/2024	37,0600	36,6000	37,0000	36,6000	144.638	5.322.642
10/07/2024	37,0200	36,8000	36,9000	36,8800	157.208	5.801.138
09/07/2024	37,1600	36,7000	36,8600	36,7800	250.616	9.245.436
08/07/2024	37,2000	36,6600	36,8200	36,8800	160.457	5.926.224
05/07/2024	37,2200	36,5000	36,5000	37,2200	130.528	4.821.670
04/07/2024	36,7000	36,2000	36,4000	36,7000	115.818	4.228.298
03/07/2024	36,4000	35,7800	35,9200	36,4000	225.225	8.127.980
02/07/2024	35,5800	35,2200	35,3000	35,4600	135.421	4.792.084
01/07/2024	35,6400	34,9600	34,9800	35,3600	142.737	5.034.447
28/06/2024	35,1000	34,4400	34,4800	34,8600	213.027	7.429.993
27/06/2024	35,4000	34,4800	35,0000	34,4800	207.103	7.191.474
26/06/2024	35,3200	34,9800	35,2200	35,0000	206.162	7.228.131
25/06/2024	36,7600	35,7400	36,2400	36,2400	248.831	9.070.372
21/06/2024	36,2400	35,3600	35,5000	36,2400	417.870	15.052.685
20/06/2024	35,7600	35,2600	35,6600	35,7200	158.043	5.616.094
19/06/2024	35,9800	35,2400	35,8600	35,4000	149.671	5.302.677
18/06/2024	35,7600	35,4000	35,7000	35,7600	115.184	4.103.358
17/06/2024	35,6600	35,1000	35,2200	35,6400	218.446	7.740.749
14/06/2024	36,1200	34,9800	36,1000	35,1200	324.242	11.458.058
13/06/2024	36,8400	35,8400	36,4400	35,8400	228.692	8.244.154
12/06/2024	36,6000	36,1000	36,2000	36,6000	158.384	5.761.731
11/06/2024	36,9000	36,2600	36,9000	36,4600	168.542	6.145.658
10/06/2024	37,1000	36,4200	36,5000	36,5400	117.276	4.300.561
07/06/2024	37,2400	36,9200	37,2400	36,9600	155.904	5.769.344
06/06/2024	37,4800	36,9000	37,3000	36,9600	181.014	6.718.684
05/06/2024	37,2600	36,5000	36,5400	37,2600	262.188	9.649.453
04/06/2024	37,1800	36,5000	36,5200	36,5400	236.705	8.672.725
03/06/2024	37,1200	36,6200	36,6200	36,7000	192.088	7.081.560
31/05/2024	36,9200	36,5000	36,5000	36,6200	922.937	33.812.100
30/05/2024	36,9600	36,4800	36,7000	36,5000	263.111	9.635.093
29/05/2024	37,4800	36,7400	37,1200	36,7400	214.951	7.970.080
28/05/2024	37,7600	37,1400	37,7600	37,1600	207.073	7.735.447
27/05/2024	37,7400	37,0000	37,0000	37,5000	639.994	23.976.197
24/05/2024	37,2200	36,6600	36,6600	36,9400	426.650	15.703.640
23/05/2024	37,3800	36,8400	37,2000	37,0600	451.183	16.732.941
22/05/2024	37,3200	36,5000	36,5000	37,0200	8.760.182	313.301.823
21/05/2024	39,0600	38,5800	39,0600	38,9400	169.195	6.581.659
20/05/2024	39,0200	38,2000	38,8000	39,0000	233.324	9.047.750
17/05/2024	38,7200	37,9200	38,6400	38,7200	198.576	7.633.833
16/05/2024	38,6400	37,9400	38,3400	38,6400	111.889	4.289.064
15/05/2024	38,3400	38,0800	38,2000	38,3400	107.807	4.119.237
14/05/2024	38,5000	37,8600	38,5000	38,2000	149.777	5.703.560
13/05/2024	39,1000	38,1800	38,9600	38,4800	138.305	5.325.970
09/05/2024	39,1600	38,8600	39,0600	39,0000	199.575	7.786.613
08/05/2024	39,0600	38,0800	38,9800	39,0600	378.174	14.642.153
02/05/2024	38,4000	38,0400	38,0800	38,2000	117.320	4.479.762
30/04/2024	38,7800	37,9600	38,1000	38,2000	227.537	8.718.007
29/04/2024	38,2800	37,6200	38,2800	38,0600	184.893	7.016.469
26/04/2024	38,1600	37,9200	38,1600	38,0000	170.537	6.487.586
25/04/2024	38,5400	37,6400	38,3400	37,7200	335.536	12.776.611
24/04/2024	38,9600	38,1800	38,9600	38,3000	332.938	12.859.600
23/04/2024	38,8600	37,9200	37,9600	38,8000	591.523	22.743.929
22/04/2024	37,9400	37,2000	37,2400	37,8400	323.990	12.230.176
19/04/2024	37,2600	36,2400	36,2400	37,0400	275.319	10.155.928
18/04/2024	36,6200	35,8000	35,8000	36,6200	393.907	14.313.910
17/04/2024	36,1200	35,3600	35,3600	35,6200	344.007	12.300.104
16/04/2024	35,4800	35,0600	35,2600	35,3600	322.079	11.387.556
15/04/2024	35,9400	35,0200	35,0800	35,5400	323.044	11.460.955
12/04/2024	36,6000	35,5600	36,4400	35,5600	524.846	19.019.018
11/04/2024	36,4200	35,4000	36,0000	35,6200	267.437	9.607.670
10/04/2024	36,0800	35,6800	35,7400	35,7800	365.258	13.096.426
09/04/2024	35,9000	34,5400	34,5400	35,7400	359.438	12.774.181
08/04/2024	34,6000	33,7000	33,7000	34,3400	182.293	6.248.470
05/04/2024	34,0800	33,0000	33,8000	33,8800	267.832	8.967.492
04/04/2024	34,4400	33,7400	34,1200	34,0000	338.444	11.594.551
03/04/2024	35,0000	34,1200	34,7600	34,1200	297.706	10.264.214
02/04/2024	35,8000	34,5600	35,6000	34,5600	250.047	8.758.059
28/03/2024	36,1600	35,6000	35,6000	35,7600	181.821	6.516.469
27/03/2024	36,3000	35,6800	36,0000	35,8400	137.734	4.942.065
26/03/2024	36,4400	35,8600	36,0000	35,8600	228.166	8.229.695
22/03/2024	36,6000	35,9400	36,4000	36,2200	143.509	5.190.874
21/03/2024	36,7600	36,0000	36,0000	36,6800	168.167	6.117.592
20/03/2024	36,0000	35,4800	35,5000	35,8400	69.189	2.473.656
19/03/2024	36,5000	35,5000	36,5000	35,5000	120.195	4.315.557
14/03/2024	36,7400	35,1200	35,3000	36,4600	302.811	10.865.005
13/03/2024	35,8000	35,1200	35,4400	35,2600	180.435	6.372.118
12/03/2024	35,8800	35,3200	35,8800	35,4400	206.984	7.336.415
11/03/2024	36,6600	35,3200	36,2400	35,3200	233.236	8.352.052
08/03/2024	36,8400	35,8400	36,2800	36,8000	132.145	4.810.314
06/03/2024	36,4000	35,7600	36,1000	36,0000	126.896	4.564.050
05/03/2024	36,9800	36,1000	36,8000	36,1000	89.479	3.246.088
04/03/2024	36,9200	36,2000	36,3200	36,7600	108.088	3.967.251
01/03/2024	36,6200	36,0200	36,1800	36,3200	111.975	4.074.923
29/02/2024	36,2800	35,8400	36,2000	36,0000	377.752	13.609.073
28/02/2024	36,3000	35,7000	36,1000	35,9600	281.528	10.083.884
27/02/2024	36,8800	36,0800	36,5000	36,2800	182.529	6.631.165
26/02/2024	37,0000	36,5000	37,0000	36,5000	88.291	3.233.629
23/02/2024	37,2000	36,6600	37,0000	36,7400	72.134	2.653.121
22/02/2024	37,4000	36,7000	37,0000	37,0000	152.934	5.652.876
21/02/2024	37,1200	36,4800	36,9800	36,7200	184.295	6.753.762
20/02/2024	37,4800	37,0000	37,4200	37,1400	147.227	5.472.333
19/02/2024	37,4200	36,9000	37,0000	37,4200	124.649	4.630.823
16/02/2024	37,3600	37,0000	37,3000	37,0200	159.416	5.922.766
14/02/2024	37,7000	36,9200	37,4000	37,3000	192.468	7.170.166
13/02/2024	37,8200	37,3600	37,7800	37,4000	121.495	4.559.011
12/02/2024	38,2200	37,8200	38,0000	37,9000	60.327	2.288.376
09/02/2024	38,3200	37,9800	38,1400	38,0000	71.715	2.734.384
07/02/2024	38,8000	38,1000	38,6600	38,1000	121.601	4.671.079
06/02/2024	38,7200	37,9600	37,9600	38,6600	140.267	5.381.041
05/02/2024	38,4400	37,9200	38,2000	37,9200	121.731	4.640.432
02/02/2024	38,6600	37,9200	38,4000	38,1600	187.357	7.165.737
01/02/2024	38,4400	37,7800	38,0000	38,4000	223.198	8.485.683
31/01/2024	38,4600	37,9000	38,4000	38,0000	176.805	6.730.872
30/01/2024	38,5000	37,8000	38,3000	38,0000	239.843	9.125.114
29/01/2024	38,8600	38,3000	38,7400	38,3000	157.364	6.050.395
26/01/2024	39,1600	38,6600	38,9800	38,8800	81.990	3.186.522
25/01/2024	39,3400	38,6200	39,3000	38,9000	159.826	6.221.715
24/01/2024	39,5600	39,2800	39,3200	39,4600	242.470	9.558.553
23/01/2024	39,3000	38,9000	39,3000	39,2000	202.699	7.938.277
22/01/2024	39,3800	38,4000	38,4000	39,3000	219.380	8.539.600
19/01/2024	38,4800	37,9800	38,2800	38,3400	135.641	5.185.753
18/01/2024	38,2000	37,6600	37,7000	38,0400	207.029	7.842.328
16/01/2024	38,3000	37,7200	38,3000	37,8800	214.699	8.152.411
15/01/2024	38,5000	37,2000	37,4200	38,4000	269.663	10.239.576
12/01/2024	37,8800	37,1600	37,6000	37,5200	93.646	3.509.271
11/01/2024	38,1600	37,5600	37,7200	37,6600	132.240	5.009.646
10/01/2024	37,9000	37,6600	37,9000	37,8600	108.822	4.109.417
09/01/2024	37,9600	37,5200	37,7000	37,9600	122.402	4.629.030
08/01/2024	37,7200	36,7200	36,8600	37,7000	150.861	5.645.898
05/01/2024	37,0000	36,7200	37,0000	36,7800	97.653	3.594.778
04/01/2024	37,0800	36,9000	36,9000	37,0000	201.097	7.441.413
03/01/2024	37,1600	36,8800	37,1600	37,0400	97.556	3.608.666
02/01/2024	37,1800	36,5200	36,5200	37,1600	104.907	3.879.217
29/12/2023	36,7600	36,3400	36,6800	36,7000	111.261	4.065.034
27/12/2023	36,9400	36,4200	36,6000	36,6600	103.283	3.780.749
22/12/2023	36,6400	36,3000	36,5200	36,3600	89.941	3.275.306
21/12/2023	36,9000	36,5000	36,6800	36,5000	68.352	2.504.383
20/12/2023	37,1000	36,8000	37,0000	36,9400	101.784	3.758.043
19/12/2023	36,9000	36,1000	36,1000	36,9000	214.288	7.830.394
18/12/2023	36,7000	36,0800	36,7000	36,1800	120.331	4.364.734
15/12/2023	37,1400	36,6000	37,0400	36,7000	317.447	11.655.633
14/12/2023	37,7400	36,8200	37,4000	36,8600	155.421	5.786.892
13/12/2023	37,4000	36,8000	36,8000	37,3600	182.561	6.798.026
12/12/2023	36,9400	36,4200	36,5800	36,9400	174.029	6.406.894
11/12/2023	36,5800	36,0000	36,0000	36,5800	137.175	4.973.938
08/12/2023	36,1600	35,8600	35,8600	36,0000	91.844	3.308.179
07/12/2023	36,3000	35,7800	36,2600	36,1000	69.340	2.494.658
06/12/2023	36,4000	35,9800	36,0200	36,2600	86.203	3.116.519
05/12/2023	36,6000	35,6000	36,6000	36,3800	117.927	4.257.476
04/12/2023	36,8000	36,2800	36,8000	36,6000	111.682	4.082.171
01/12/2023	36,7400	36,4000	36,6400	36,6000	112.602	4.115.188
30/11/2023	36,8600	36,2000	36,4800	36,7400	1.000.589	36.718.399
29/11/2023	36,7800	36,1400	36,6400	36,1800	230.330	8.379.165
28/11/2023	36,8600	36,3000	36,4400	36,3400	178.128	6.520.793
27/11/2023	36,7600	36,0000	36,3000	36,7400	272.469	9.995.872
24/11/2023	36,4200	36,0000	36,0600	36,3000	120.556	4.368.292
23/11/2023	36,4400	35,8000	35,8000	36,3600	177.288	6.399.590
22/11/2023	35,7200	35,0400	35,2600	35,7200	136.997	4.868.498
21/11/2023	35,4000	34,9800	35,0800	35,2600	199.350	7.026.906
20/11/2023	35,0800	34,0000	34,0000	35,0800	257.544	8.948.563
17/11/2023	35,5000	34,3400	34,7800	34,4400	219.508	7.661.639
16/11/2023	35,5400	34,6600	35,4600	34,7800	169.786	5.922.200
15/11/2023	35,4800	34,5400	35,0000	35,4600	298.911	10.451.300
14/11/2023	35,0000	34,6400	34,9400	35,0000	127.940	4.464.297
13/11/2023	34,9200	34,3400	34,5000	34,5000	115.302	3.986.098
10/11/2023	34,9600	34,4000	34,9600	34,7400	103.793	3.592.945
09/11/2023	35,5600	34,7000	35,3600	34,7800	92.943	3.248.213
08/11/2023	35,5000	34,5000	34,8400	35,3600	141.172	4.939.927
07/11/2023	35,7800	34,7800	35,7000	34,8400	252.336	8.852.543
06/11/2023	36,1000	35,7800	35,8000	35,8400	122.468	4.392.474
03/11/2023	36,6000	35,7200	36,3400	35,8000	170.367	6.141.631
02/11/2023	36,4400	35,5800	36,1000	36,2600	160.599	5.819.078
01/11/2023	35,6000	34,8000	35,2000	35,5000	99.955	3.523.067
31/10/2023	35,2200	34,5200	34,5200	34,9800	346.369	12.091.659
30/10/2023	35,5000	34,2600	35,1000	34,5200	234.141	8.111.139
27/10/2023	35,8600	34,2400	35,7200	35,1000	296.219	10.355.510
26/10/2023	37,0800	35,2800	36,5800	35,2800	398.365	14.501.383
25/10/2023	37,4800	36,7000	37,0000	36,7800	321.500	11.896.620
24/10/2023	36,9000	36,2000	36,4000	36,8800	211.292	7.762.755
23/10/2023	36,6200	35,8000	36,0000	35,9000	255.811	9.240.307
20/10/2023	35,9800	34,4000	34,9000	35,8400	463.527	16.500.536
19/10/2023	35,8400	34,8800	35,2000	35,2000	150.316	5.309.265
18/10/2023	35,8000	35,2000	35,2600	35,2000	122.603	4.355.149
17/10/2023	36,2000	35,1200	35,1200	35,6000	172.024	6.125.746
16/10/2023	35,4800	34,1400	34,2400	35,1200	223.824	7.789.497
13/10/2023	35,3600	34,2400	35,0400	34,7800	294.546	10.206.629
12/10/2023	35,9600	34,5000	34,5000	35,2200	493.590	17.526.997
11/10/2023	34,4200	33,1200	33,1400	34,2400	420.204	14.329.877
10/10/2023	33,6400	31,2000	31,2000	33,5200	620.961	20.454.586
09/10/2023	31,3200	30,1200	30,7600	31,0200	637.306	19.583.908
05/10/2023	32,6600	31,8000	32,0000	32,1400	283.929	9.138.132
04/10/2023	32,7000	31,8600	32,7000	32,0000	423.308	13.585.325
03/10/2023	34,0800	32,7200	33,6200	32,8200	250.947	8.350.586
02/10/2023	35,1400	33,6200	34,8800	33,6200	113.623	3.882.359
29/09/2023	35,1000	33,7400	34,0000	34,8800	187.894	6.483.346
28/09/2023	34,7600	33,4000	34,4000	34,0000	250.489	8.485.487
27/09/2023	36,0000	34,5000	35,6200	34,5600	146.797	5.144.566
21/09/2023	35,7600	34,2800	34,9800	35,6800	233.701	8.208.724
20/09/2023	37,0600	35,2000	36,7200	35,2000	236.289	8.499.680
19/09/2023	37,8000	36,4800	37,6400	36,8200	135.006	4.997.780
18/09/2023	37,9000	37,1800	37,5800	37,6400	226.434	8.504.242
14/09/2023	35,6000	34,5000	34,9800	35,5000	182.742	6.430.821
13/09/2023	35,5000	34,5000	35,5000	34,9800	183.993	6.423.927
12/09/2023	35,2600	33,8800	34,7800	35,1800	268.191	9.317.287
11/09/2023	36,0600	34,4600	35,5000	34,5400	166.427	5.903.518
08/09/2023	35,4800	34,6000	35,1800	35,1600	171.719	6.020.359
07/09/2023	36,3200	35,4000	36,2600	35,4000	115.473	4.123.243
06/09/2023	36,4600	35,7000	35,9800	36,1200	118.192	4.260.588
05/09/2023	36,5400	35,6400	36,1000	35,9800	180.778	6.526.444
04/09/2023	37,5400	36,0600	37,4800	36,1000	102.288	3.744.152
31/08/2023	37,8600	36,9400	37,7400	37,4400	341.765	12.780.526
30/08/2023	38,2800	37,4400	38,2800	37,4400	109.442	4.135.623
29/08/2023	38,3000	37,7800	37,8000	38,2800	176.111	6.704.878
28/08/2023	37,7600	37,0800	37,4200	37,7600	185.102	6.942.873
25/08/2023	37,0000	35,0600	35,0600	36,9000	171.316	6.228.622
24/08/2023	36,0000	35,0400	36,0000	35,3800	171.396	6.070.440
22/08/2023	36,7200	36,0000	36,0000	36,2800	122.172	4.454.608
21/08/2023	36,3200	34,8200	35,0000	36,0800	139.696	4.979.142
18/08/2023	35,7000	35,1200	35,3600	35,2000	172.140	6.075.882
17/08/2023	35,8400	35,2000	35,3800	35,7000	156.177	5.545.897
16/08/2023	35,6400	34,8400	35,0600	35,3800	126.206	4.461.867
14/08/2023	35,9600	34,8600	35,6000	35,3000	205.756	7.265.203
11/08/2023	36,8400	35,6400	36,6600	35,7400	179.786	6.485.024
10/08/2023	36,8200	36,5600	36,6000	36,6600	177.393	6.507.427
09/08/2023	36,6200	36,2600	36,2600	36,6000	120.113	4.390.694
07/08/2023	36,8400	36,2600	36,8400	36,2600	160.182	5.852.236
04/08/2023	37,4000	36,6600	37,4000	36,8400	136.344	5.040.747
03/08/2023	37,2200	35,7400	36,3200	37,1200	252.854	9.311.300
02/08/2023	36,3600	34,2200	36,3200	36,3200	485.800	17.244.548
01/08/2023	37,9800	36,3400	37,9000	36,5400	190.741	7.094.635
28/07/2023	36,9000	36,2000	36,7400	36,3400	259.172	9.458.010
27/07/2023	36,9400	36,4000	36,6600	36,7400	291.715	10.715.555
26/07/2023	36,7000	36,1000	36,4600	36,6800	253.100	9.233.640
25/07/2023	36,4000	35,6400	35,7400	36,1600	175.233	6.311.285
24/07/2023	36,3000	35,5600	36,1600	35,7400	212.472	7.639.313
20/07/2023	36,3000	35,8200	36,0000	36,3000	216.367	7.820.437
19/07/2023	36,1200	34,8800	35,1000	35,6800	293.517	10.527.500
18/07/2023	35,0000	33,3400	33,3400	34,5400	412.590	14.278.135
17/07/2023	33,3000	32,7000	32,9800	33,3000	171.926	5.683.682
14/07/2023	32,8200	31,9400	32,0000	32,8200	168.744	5.483.653
13/07/2023	32,8000	31,7800	32,8000	32,0000	167.995	5.414.985
12/07/2023	32,6000	32,3000	32,4000	32,6000	192.311	6.242.890
11/07/2023	32,4000	31,2400	31,2600	32,4000	671.167	21.043.645
10/07/2023	31,2200	30,4000	30,8200	31,1000	204.040	6.302.811
06/07/2023	32,3800	31,3400	32,2000	31,6800	200.930	6.361.064
05/07/2023	32,8400	32,1000	32,5400	32,2400	130.726	4.229.091
04/07/2023	33,1000	32,5200	32,9000	32,8800	110.031	3.607.323
03/07/2023	32,9200	32,0800	32,2000	32,9000	156.913	5.092.496
29/06/2023	32,6600	31,6000	31,7000	32,3200	133.379	4.299.895
28/06/2023	31,7600	31,5000	31,5000	31,7000	96.579	3.060.123
27/06/2023	31,6600	31,2600	31,3000	31,5000	183.313	5.774.321
22/06/2023	33,4800	32,8000	33,0000	33,0000	224.671	7.451.772
21/06/2023	33,2200	31,9200	32,2000	32,8000	220.071	7.214.873
20/06/2023	32,1600	31,3200	31,4000	32,1600	221.813	7.088.876
19/06/2023	31,9800	31,3400	31,9000	31,4000	97.134	3.072.812
16/06/2023	31,9000	30,7000	30,7800	31,9000	422.679	13.376.371
14/06/2023	31,4000	30,6200	31,3000	30,7000	173.724	5.373.190
12/06/2023	31,5200	30,7000	31,0000	30,9000	212.482	6.635.596
09/06/2023	31,0800	29,9800	30,3000	31,0000	287.880	8.861.962
08/06/2023	30,3800	29,7000	29,7400	30,3800	207.493	6.241.196
31/05/2023	29,5400	28,7200	29,0400	29,4800	1.083.142	31.881.717
26/05/2023	29,3800	28,8600	29,0000	29,1000	107.287	3.130.496
24/05/2023	29,4200	28,5600	29,4200	28,5600	217.271	6.253.104
22/05/2023	29,6200	28,2800	28,7400	29,5000	611.147	17.771.178
17/05/2023	26,8200	26,4600	26,7400	26,7600	234.606	6.252.930
16/05/2023	26,7400	26,1600	26,4400	26,7400	416.847	11.003.057
15/05/2023	26,4200	25,7400	25,7400	26,2400	279.381	7.306.910
12/05/2023	25,9800	25,2400	25,2600	25,9800	363.726	9.289.535
10/05/2023	25,7800	25,4400	25,4400	25,4400	364.460	9.308.270
08/05/2023	26,2800	25,7200	25,9800	25,7600	220.467	5.707.368
05/05/2023	26,1600	25,9200	25,9800	25,9800	218.880	5.691.019
04/05/2023	26,4800	25,8600	25,8600	26,1800	384.787	10.094.543
02/05/2023	26,3000	25,5600	26,3000	26,0000	302.880	7.833.303
28/04/2023	26,6800	26,2600	26,6400	26,3000	173.623	4.578.348
26/04/2023	26,8400	26,5200	26,7400	26,5200	211.524	5.631.563
25/04/2023	27,0600	26,7600	27,0400	26,9400	105.953	2.853.183
24/04/2023	27,2600	26,9600	27,2000	27,1800	161.648	4.384.090
21/04/2023	27,7400	27,0200	27,1000	27,6600	241.205	6.578.215
19/04/2023	27,7400	27,0800	27,6600	27,3800	156.079	4.276.380
18/04/2023	28,2200	27,6600	28,2000	27,6600	284.859	7.957.403
13/04/2023	28,2600	27,8600	28,1200	28,0000	466.812	13.071.163
12/04/2023	28,4000	27,8800	28,1200	27,8800	301.805	8.479.342
04/04/2023	27,3200	26,6000	26,6000	27,1800	279.948	7.598.853
03/04/2023	26,9000	26,2000	26,2000	26,7000	159.852	4.273.842
31/03/2023	26,7000	25,7800	25,8000	26,2000	345.629	9.110.356
30/03/2023	25,9200	25,2000	25,2600	25,8000	218.522	5.602.872
29/03/2023	25,2800	24,5400	24,9200	25,2800	135.487	3.391.539
28/03/2023	25,3200	24,9400	25,3200	25,0600	200.971	5.038.976
27/03/2023	25,1600	24,6600	25,0000	25,1400	150.879	3.768.158
24/03/2023	25,3600	24,5400	25,3400	24,6600	261.467	6.486.768
23/03/2023	25,4400	25,0600	25,1800	25,3400	182.253	4.614.066
22/03/2023	25,3800	24,6800	25,0000	25,0000	320.455	7.987.304
21/03/2023	25,2000	24,5200	24,6400	24,9400	358.394	8.909.864
20/03/2023	24,7400	23,5600	23,8000	24,7000	346.247	8.414.694
17/03/2023	24,3200	23,7400	23,9800	24,0000	456.590	10.957.687
16/03/2023	23,9400	23,0800	23,6000	23,8800	351.326	8.272.171
15/03/2023	24,5200	23,2000	24,5000	23,5600	384.022	9.112.497
14/03/2023	24,7200	23,2400	23,2400	24,7200	367.515	8.824.942
13/03/2023	23,8000	23,1200	23,5400	23,4600	385.103	9.018.087
10/03/2023	24,5800	24,1200	24,4000	24,1800	152.794	3.711.913
09/03/2023	24,9200	24,3200	24,5400	24,8000	281.050	6.935.793
08/03/2023	24,6800	23,7600	24,1800	24,5400	303.639	7.338.326
07/03/2023	24,4800	23,3200	23,8000	24,1800	331.073	7.932.348
06/03/2023	24,6800	23,8200	24,5600	24,0200	297.128	7.148.010
03/03/2023	24,9400	24,5600	24,7000	24,8000	193.796	4.794.665
02/03/2023	25,1800	24,6600	25,1800	24,7000	260.354	6.447.419
01/03/2023	25,5200	25,1400	25,5200	25,1800	367.017	9.286.237
28/02/2023	25,5200	24,9600	25,0000	25,5200	548.805	13.942.694
24/02/2023	25,1000	24,7200	24,9000	25,0000	147.052	3.664.249
23/02/2023	25,1200	24,7400	24,9200	24,9000	166.342	4.140.482
22/02/2023	25,3800	24,5800	25,2000	24,8800	288.135	7.146.998
21/02/2023	25,4600	24,9400	25,3200	25,2000	377.360	9.501.447
20/02/2023	25,6400	25,0800	25,0800	25,4600	339.209	8.583.218
17/02/2023	25,5000	24,3000	24,5000	25,0800	686.237	16.907.626
16/02/2023	24,6400	24,1400	24,3000	24,6000	199.200	4.864.945
15/02/2023	24,3000	23,8200	24,3000	24,3000	622.616	14.776.868
14/02/2023	24,8400	24,0200	24,6000	24,3000	609.119	14.635.742
13/02/2023	24,8400	24,4800	24,5000	24,6000	361.837	8.912.509
10/02/2023	24,9400	24,4000	24,5000	24,5000	579.177	14.135.174
09/02/2023	24,5200	24,1800	24,5000	24,5200	228.136	5.573.883
08/02/2023	24,5400	24,1200	24,1200	24,5000	256.532	6.257.251
07/02/2023	24,3600	23,8000	23,9200	24,3200	263.291	6.370.535
06/02/2023	24,0600	23,4200	24,0000	23,9200	349.724	8.328.149
03/02/2023	24,5000	23,9600	24,1800	24,0000	199.064	4.815.164
02/02/2023	24,3200	23,8000	23,8000	24,1200	213.646	5.147.131
01/02/2023	24,0000	23,3000	23,7800	23,8000	320.235	7.598.995
31/01/2023	24,5600	23,7000	24,5000	23,7000	525.648	12.608.165
30/01/2023	24,5000	23,7200	23,8800	24,5000	426.323	10.375.816
27/01/2023	23,8000	23,0400	23,3000	23,8000	280.514	6.589.071
26/01/2023	23,3600	22,9000	23,1800	23,1200	254.659	5.873.044
25/01/2023	23,0200	22,3400	22,9600	22,8600	325.580	7.418.365
24/01/2023	23,3000	22,7200	22,7200	22,7600	289.108	6.639.859
23/01/2023	22,6600	22,1000	22,3600	22,6600	1.378.547	31.123.769
20/01/2023	22,4200	21,5200	21,5200	22,2000	555.478	12.320.661
19/01/2023	21,5400	21,1000	21,5400	21,4200	237.913	5.060.787
18/01/2023	21,6600	21,3600	21,5000	21,5400	722.061	15.533.033
17/01/2023	21,4800	21,1000	21,1000	21,3800	419.978	8.965.865
16/01/2023	21,3400	20,2200	20,4600	21,0800	412.018	8.573.193
13/01/2023	20,3600	20,0800	20,0800	20,3400	362.156	7.313.977
12/01/2023	20,2200	20,0000	20,2200	20,0800	250.169	5.031.127
11/01/2023	20,3600	19,9600	20,0400	20,1800	340.762	6.831.075
10/01/2023	20,3400	19,9400	20,1800	20,0600	289.210	5.808.001
09/01/2023	20,5400	20,1000	20,4600	20,1800	2.999.925	56.004.254
05/01/2023	20,4600	20,1200	20,3000	20,4000	181.171	3.676.753
04/01/2023	20,5600	20,1800	20,3600	20,1800	166.670	3.396.010
03/01/2023	20,4000	20,1600	20,1600	20,4000	94.901	1.927.430
02/01/2023	20,3800	20,1400	20,3000	20,1800	66.518	1.344.893
30/12/2022	20,3000	19,7000	19,8000	20,3000	218.075	4.375.828
29/12/2022	19,8600	19,6300	19,7700	19,8000	101.436	2.003.884
28/12/2022	19,9800	19,6700	19,9800	19,7800	178.652	3.539.043
27/12/2022	19,9800	19,7800	19,7800	19,9800	91.368	1.822.078
23/12/2022	19,8500	19,7500	19,8000	19,7800	108.080	2.139.491
22/12/2022	20,0000	19,7900	19,8000	19,8400	135.476	2.696.367
21/12/2022	19,8600	19,3400	19,3400	19,8600	161.326	3.171.043
20/12/2022	19,3500	19,2000	19,3300	19,2800	112.782	2.175.258
19/12/2022	19,4900	19,1300	19,3300	19,3300	157.937	3.043.176
16/12/2022	19,5200	19,0000	19,4700	19,5200	349.348	6.749.296
15/12/2022	20,0000	19,4200	19,9400	19,6600	240.147	4.746.707
14/12/2022	19,9800	19,4700	19,4700	19,9400	464.887	9.210.280
13/12/2022	19,5200	18,9900	19,0000	19,4700	419.284	8.105.371
12/12/2022	18,9000	18,7400	18,8600	18,9000	208.078	3.920.346
09/12/2022	19,0000	18,5700	18,9400	18,8600	221.562	4.184.196
08/12/2022	18,9600	18,5800	18,9000	18,9400	293.832	5.541.101
07/12/2022	18,8900	18,4100	18,4800	18,7800	421.660	7.876.645
06/12/2022	18,5200	18,2500	18,3400	18,4900	307.347	5.648.684
05/12/2022	18,4000	17,9100	17,9100	18,3100	226.950	4.148.409
02/12/2022	18,0800	17,9000	18,0800	18,0000	339.509	6.106.605
01/12/2022	18,0800	17,8400	17,9400	18,0400	213.936	3.846.535
30/11/2022	18,0500	17,6800	17,9000	17,9400	759.614	13.616.118
29/11/2022	17,8900	17,6800	17,7600	17,8900	231.189	4.114.843
28/11/2022	17,7900	17,6000	17,7100	17,6200	177.161	3.134.516
25/11/2022	17,8000	17,4700	17,4900	17,7700	160.191	2.832.972
24/11/2022	17,5200	17,3000	17,3000	17,4900	260.525	4.540.116
23/11/2022	17,3000	17,0900	17,0900	17,2900	271.648	4.681.829
22/11/2022	17,1800	16,9500	17,0000	17,1600	203.097	3.476.292
21/11/2022	17,0700	16,8500	16,9400	17,0600	158.234	2.684.651
18/11/2022	16,9600	16,8300	16,8500	16,9400	196.427	3.323.906
17/11/2022	16,9600	16,6800	16,9400	16,8500	140.993	2.368.059
16/11/2022	17,0000	16,7400	17,0000	16,9400	176.409	2.977.543
15/11/2022	17,0100	16,9400	16,9400	16,9800	175.618	2.982.630
14/11/2022	16,9900	16,8300	16,9900	16,9900	121.767	2.061.769
11/11/2022	17,1700	16,8900	17,0900	16,9900	257.359	4.378.505
10/11/2022	17,1100	16,7900	16,8300	17,0600	194.375	3.302.877
09/11/2022	17,0100	16,7000	16,9900	17,0100	172.404	2.915.034
08/11/2022	17,1500	16,8300	17,0200	16,9900	122.167	2.071.947
07/11/2022	17,1600	16,8300	17,0000	17,0800	129.032	2.197.979
04/11/2022	17,0100	16,8000	16,9000	17,0100	197.682	3.353.796
03/11/2022	16,8200	16,6000	16,7200	16,8200	200.303	3.348.124
02/11/2022	16,9400	16,6700	16,7000	16,9400	144.471	2.428.037
01/11/2022	17,0400	16,6000	16,9800	16,6100	162.101	2.721.958
31/10/2022	16,9800	16,5300	16,7000	16,9800	282.348	4.747.167
27/10/2022	16,7300	16,5800	16,6100	16,7200	182.616	3.042.214
26/10/2022	16,8400	16,6100	16,8400	16,7000	233.937	3.906.092
25/10/2022	16,9200	16,6000	16,9000	16,7500	318.799	5.337.681
24/10/2022	17,0000	16,3900	16,3900	16,7600	494.252	8.295.532
21/10/2022	16,4000	16,0000	16,2000	16,4000	238.366	3.860.235
20/10/2022	16,2400	15,9300	16,0000	16,2000	243.640	3.923.047
19/10/2022	16,0900	15,9400	16,0900	16,0400	230.604	3.691.635
18/10/2022	16,0800	15,8500	15,9200	15,9800	525.233	8.376.962
17/10/2022	15,8900	15,2000	15,3000	15,8900	341.329	5.352.718
14/10/2022	15,4100	15,1000	15,1500	15,3100	264.645	4.040.035
13/10/2022	15,0300	14,8100	14,8100	14,9000	296.546	4.428.536
12/10/2022	14,9300	14,5700	14,6000	14,8100	518.695	7.619.387
11/10/2022	14,7000	14,3700	14,7000	14,5500	176.364	2.559.232
10/10/2022	14,7400	14,4100	14,5400	14,7000	223.174	3.257.947
07/10/2022	14,8900	14,6000	14,7200	14,6000	269.748	3.977.958
06/10/2022	15,0200	14,7800	15,0000	14,7900	294.334	4.377.634
05/10/2022	15,0700	14,7300	14,9400	14,9000	262.544	3.899.558
04/10/2022	14,9400	14,7100	14,7100	14,9400	308.457	4.584.259
03/10/2022	14,6000	13,8400	13,9900	14,6000	163.232	2.325.791
30/09/2022	14,1700	13,7600	13,9000	13,9900	502.554	6.998.337
29/09/2022	14,1700	13,5800	13,6200	13,9000	624.658	8.649.045
28/09/2022	13,7200	13,3300	13,6000	13,5600	407.498	5.526.467
27/09/2022	13,8800	13,5300	13,8400	13,6700	348.307	4.761.654
26/09/2022	13,8300	13,3300	13,6700	13,4700	349.591	4.720.594
23/09/2022	14,2100	13,7000	14,1500	13,7000	240.895	3.344.813
22/09/2022	14,2700	14,0800	14,1600	14,0800	185.078	2.616.710
21/09/2022	14,3600	14,1000	14,1000	14,3600	207.552	2.961.806
20/09/2022	14,6700	14,3500	14,5400	14,3500	114.118	1.653.249
19/09/2022	14,5600	14,1300	14,3400	14,4700	149.158	2.139.177
16/09/2022	14,6300	14,2200	14,5400	14,3400	424.460	6.111.534
15/09/2022	14,7700	14,5900	14,7000	14,6400	174.323	2.558.968
14/09/2022	14,8000	14,3900	14,7000	14,5700	303.265	4.418.235
13/09/2022	15,0500	14,6500	14,7000	14,8400	280.959	4.181.487
12/09/2022	14,7700	14,4800	14,6600	14,7000	608.936	8.864.539
09/09/2022	14,9000	14,4500	14,6000	14,4700	500.253	7.365.968
08/09/2022	14,5700	14,3800	14,4400	14,4700	479.279	6.924.063
07/09/2022	14,4800	13,9500	14,2300	14,4500	310.273	4.418.153
06/09/2022	14,6200	14,1600	14,5000	14,3500	313.389	4.509.774
05/09/2022	15,0000	14,3900	15,0000	14,4000	352.473	5.150.610
02/09/2022	15,4600	15,1200	15,2500	15,2300	207.295	3.159.845
01/09/2022	15,7100	15,2200	15,6200	15,2500	176.868	2.726.586
31/08/2022	15,8400	15,3900	15,4000	15,6200	790.917	12.348.985
30/08/2022	15,9800	15,4500	15,7400	15,4500	232.721	3.650.983
29/08/2022	15,9000	15,7000	15,8800	15,7400	265.456	4.199.856
26/08/2022	16,3200	16,0900	16,1300	16,3200	180.115	2.921.807
25/08/2022	16,2600	16,0100	16,0900	16,2200	254.854	4.117.281
24/08/2022	16,0000	15,8100	15,9000	15,9000	209.436	3.334.301
23/08/2022	16,2600	15,9000	16,1900	15,9000	216.701	3.479.222
22/08/2022	16,2100	15,8700	16,0400	16,1900	246.419	3.962.264
19/08/2022	16,2500	16,0400	16,2400	16,1000	198.003	3.199.838
18/08/2022	16,2800	16,0400	16,2800	16,1500	194.356	3.143.425
17/08/2022	16,3700	15,9800	16,2000	16,3700	276.595	4.492.846
16/08/2022	16,2400	15,8100	15,8100	16,2400	301.286	4.843.588
12/08/2022	15,8700	15,5000	15,5000	15,8300	390.812	6.140.404
11/08/2022	15,5000	15,0600	15,1600	15,5000	281.199	4.297.793
10/08/2022	15,1400	14,7400	14,7400	15,0600	307.286	4.588.108
09/08/2022	14,9800	14,7100	14,9000	14,8200	215.763	3.206.877
08/08/2022	14,8800	14,4000	14,5000	14,8500	245.765	3.627.744
05/08/2022	15,1000	14,3400	15,1000	14,4700	167.960	2.458.209
04/08/2022	15,2000	14,9700	15,1800	15,0000	236.288	3.554.902
03/08/2022	15,1800	14,9400	15,0600	15,1200	174.678	2.635.219
02/08/2022	15,1300	14,9700	15,1300	15,0600	139.593	2.099.190
01/08/2022	15,3400	15,0000	15,1000	15,1400	286.557	4.340.588
29/07/2022	15,0900	14,7800	15,0000	15,0500	241.939	3.613.143
28/07/2022	15,0200	14,6400	14,9200	14,8700	268.854	3.987.370
27/07/2022	14,9200	14,6300	14,8200	14,7300	193.051	2.839.810
26/07/2022	14,9300	14,7300	14,8000	14,8400	214.410	3.180.089
25/07/2022	14,7600	14,3300	14,4800	14,7600	129.467	1.892.923
22/07/2022	14,5200	14,0300	14,2500	14,5000	226.913	3.254.497
21/07/2022	14,1800	13,6300	13,6300	14,1400	235.059	3.286.124
20/07/2022	13,6900	13,3800	13,4900	13,6300	365.518	4.957.328
19/07/2022	13,2000	13,0200	13,2000	13,2000	340.916	4.476.847
18/07/2022	13,3600	13,0200	13,1900	13,1800	200.972	2.649.098
15/07/2022	13,3400	13,0100	13,3300	13,1200	172.889	2.265.578
14/07/2022	13,7400	13,1000	13,6500	13,3000	212.703	2.839.161
13/07/2022	13,7900	13,4100	13,5300	13,6500	171.685	2.331.579
12/07/2022	13,6400	13,3400	13,6300	13,5300	114.233	1.545.836
11/07/2022	13,7300	13,4500	13,5000	13,6500	159.241	2.167.362
08/07/2022	13,9400	13,5200	13,8500	13,6800	302.684	4.166.165
07/07/2022	13,8100	12,9900	13,1000	13,6900	498.317	6.666.970
06/07/2022	13,2400	12,7700	13,1400	12,9900	631.918	8.243.662
05/07/2022	13,4400	12,6800	13,4400	12,8000	554.428	7.154.237
04/07/2022	13,9000	13,2800	13,6300	13,2800	261.150	3.540.326
01/07/2022	14,2000	13,7500	14,1000	13,7700	235.897	3.275.174
30/06/2022	14,2200	14,0000	14,1000	14,0000	263.831	3.711.924
29/06/2022	14,6600	14,1500	14,2100	14,2000	190.832	2.738.359
28/06/2022	14,4000	13,9000	14,0000	14,4000	288.045	4.110.996
27/06/2022	14,7500	14,0000	14,7300	14,0000	187.861	2.681.769
24/06/2022	14,8000	14,5300	14,8000	14,5300	141.723	2.075.375
23/06/2022	15,3500	14,8500	14,8500	14,9400	202.367	3.055.229
22/06/2022	15,0600	14,8200	14,9800	14,9000	175.945	2.635.482
21/06/2022	15,3400	14,5800	14,5800	15,2000	290.851	4.396.890
20/06/2022	14,8000	14,4500	14,4600	14,5800	171.630	2.511.181
17/06/2022	14,6300	14,3300	14,4600	14,4500	525.948	7.619.013
16/06/2022	15,0300	14,4300	15,0200	14,4800	372.116	5.451.688
15/06/2022	15,0800	14,8500	14,8900	15,0400	377.781	5.657.935
14/06/2022	15,5000	14,8200	15,4000	14,8900	826.482	12.444.341
10/06/2022	16,7400	15,9300	16,7400	16,0800	448.660	7.283.184
09/06/2022	16,9600	16,6600	16,8100	16,9600	270.264	4.555.475
08/06/2022	16,9300	16,7100	16,7900	16,9300	190.757	3.212.886
07/06/2022	16,8800	16,5000	16,7800	16,7900	247.646	4.137.468
06/06/2022	17,0700	16,8700	17,0000	16,9900	184.647	3.135.425
03/06/2022	17,0600	16,9400	16,9800	16,9900	174.492	2.964.830
02/06/2022	16,9600	16,7000	16,8500	16,9000	457.911	7.722.614
01/06/2022	16,8800	16,5700	16,7600	16,8500	381.436	6.397.178
31/05/2022	16,9500	16,4100	16,8000	16,6000	8.207.462	136.393.768
30/05/2022	17,3600	16,6100	17,2500	16,6900	617.053	10.534.725
27/05/2022	17,1800	16,9100	17,1400	17,1200	463.458	7.916.517
26/05/2022	17,1800	16,8000	16,8100	17,1400	531.742	9.026.573
25/05/2022	16,8500	16,4500	16,5100	16,8500	503.162	8.424.845
24/05/2022	16,5800	15,9000	15,9000	16,5000	445.194	7.272.629
23/05/2022	16,1900	15,8600	15,9600	16,0000	558.002	8.925.575
20/05/2022	15,9000	15,5200	15,5200	15,8700	413.328	6.515.660
19/05/2022	15,9800	15,4200	15,9000	15,5200	802.746	12.535.013
18/05/2022	16,4900	16,2800	16,4000	16,3000	487.403	7.971.245
17/05/2022	16,4900	15,9800	16,0000	16,2800	519.135	8.421.257
16/05/2022	16,4000	15,8800	16,2000	15,9500	565.255	9.084.491
13/05/2022	16,7800	16,1200	16,7000	16,2300	1.358.868	22.356.255
12/05/2022	16,0000	15,5600	15,8000	15,7400	519.701	8.190.797
11/05/2022	16,2100	15,8000	15,9100	16,0100	559.274	8.963.732
10/05/2022	16,4800	15,7000	15,8000	15,9900	709.164	11.378.693
09/05/2022	16,2500	15,9000	16,1500	15,9500	544.068	8.716.346
06/05/2022	16,9900	16,1300	16,9900	16,3600	702.829	11.600.124
05/05/2022	17,9000	17,0100	17,8500	17,1700	465.836	8.097.142
04/05/2022	17,9900	17,6100	17,9900	17,7400	467.482	8.287.960
03/05/2022	17,7000	17,0500	17,6300	17,7000	538.596	9.423.606
29/12/2017	9,2100	9,0500	9,0900	9,1400	274.379	2.509.896
28/12/2017	9,1400	9,0000	9,1400	9,1200	218.050	1.979.119
27/12/2017	9,1400	9,0200	9,0500	9,1400	224.080	2.036.361
22/12/2017	9,0400	8,9700	9,0300	9,0200	236.757	2.132.984
21/12/2017	9,0400	8,9600	9,0200	8,9900	238.564	2.147.148
20/12/2017	9,0700	9,0000	9,0000	9,0200	374.051	3.383.925
19/12/2017	9,0400	8,9100	8,9500	9,0100	319.026	2.861.333
18/12/2017	8,9900	8,8500	8,8500	8,9500	392.381	3.511.513
15/12/2017	8,9500	8,8500	8,8900	8,8500	698.077	6.213.005
14/12/2017	8,9800	8,8800	8,8800	8,8900	683.799	6.098.031
13/12/2017	8,9300	8,7400	8,7800	8,9000	428.117	3.796.221
12/12/2017	8,9000	8,8100	8,9000	8,8300	271.456	2.407.346
11/12/2017	8,9000	8,7500	8,7500	8,8900	130.753	1.156.744
08/12/2017	8,8700	8,7100	8,8700	8,7500	390.297	3.410.484
07/12/2017	8,8400	8,6600	8,7000	8,7700	104.786	915.701
06/12/2017	8,8700	8,6500	8,7200	8,7000	220.954	1.933.674
05/12/2017	8,9900	8,7500	8,9500	8,7500	286.846	2.544.671
04/12/2017	9,1900	8,9500	9,1900	8,9500	327.261	2.956.726
01/12/2017	9,1700	9,0200	9,1400	9,1600	305.792	2.778.845
30/11/2017	9,1400	8,9600	9,0000	9,1400	200.124	1.812.967
29/11/2017	9,1000	8,9800	9,0500	9,0000	237.132	2.138.879
28/11/2017	9,1500	8,9900	9,0000	9,0100	192.829	1.750.198
27/11/2017	9,1300	8,9700	9,0600	9,0000	123.099	1.111.420
24/11/2017	9,2200	9,0600	9,1500	9,0600	145.077	1.326.762
23/11/2017	9,3000	9,1600	9,1800	9,1700	84.883	782.826
22/11/2017	9,2000	9,0000	9,0000	9,2000	89.224	813.114
21/11/2017	9,0800	8,8800	8,9600	9,0000	156.655	1.410.302
20/11/2017	9,1400	8,8800	9,1100	8,9400	188.520	1.701.510
17/11/2017	9,1600	9,0300	9,1500	9,1100	174.110	1.581.705
16/11/2017	9,3200	9,1100	9,3200	9,1500	154.222	1.420.828
15/11/2017	9,3800	9,2000	9,3600	9,2800	239.510	2.217.566
14/11/2017	9,2600	9,0100	9,0200	9,2600	187.272	1.716.451
13/11/2017	9,2400	9,1100	9,2000	9,1100	336.652	3.090.634
10/11/2017	9,3500	9,1500	9,3400	9,2200	190.831	1.763.090
09/11/2017	9,3400	9,2400	9,2400	9,2900	209.954	1.946.812
08/11/2017	9,3100	9,1200	9,1400	9,2900	349.771	3.236.511
07/11/2017	9,1700	9,0800	9,1500	9,1300	248.893	2.267.041
06/11/2017	9,1000	8,9800	9,0600	9,1000	56.890	514.057
03/11/2017	9,1500	9,0700	9,0900	9,0700	116.771	1.064.870
02/11/2017	9,1100	9,0300	9,0900	9,0600	82.817	750.225
01/11/2017	9,0900	8,9500	9,0500	9,0900	104.585	945.992
31/10/2017	9,0200	8,8900	8,8900	8,9900	257.857	2.316.938
30/10/2017	8,8900	8,7800	8,8100	8,8900	111.598	987.902
27/10/2017	8,8900	8,6600	8,6800	8,8000	213.250	1.882.601
26/10/2017	8,7300	8,4600	8,4900	8,6800	249.028	2.143.164
25/10/2017	8,4900	8,4000	8,4300	8,4800	62.914	531.384
24/10/2017	8,4400	8,3100	8,3900	8,4400	86.312	723.963
23/10/2017	8,5400	8,2000	8,5400	8,2900	135.060	1.122.224
20/10/2017	8,5500	8,4600	8,4700	8,5500	47.425	403.240
19/10/2017	8,5700	8,4100	8,5500	8,4500	109.970	935.174
18/10/2017	8,5800	8,5200	8,5200	8,5400	72.092	616.059
17/10/2017	8,6000	8,5000	8,5700	8,5200	70.590	602.104
16/10/2017	8,6200	8,5000	8,5000	8,5700	212.592	1.819.115
13/10/2017	8,5300	8,4400	8,4800	8,5100	157.375	1.336.579
12/10/2017	8,5200	8,4100	8,5000	8,4100	144.027	1.223.470
11/10/2017	8,5300	8,4600	8,4600	8,5200	191.019	1.622.542
10/10/2017	8,5300	8,4700	8,5200	8,5000	58.699	498.771
09/10/2017	8,5600	8,4100	8,4100	8,4800	290.856	2.474.863
06/10/2017	8,5700	8,4600	8,5100	8,4600	89.910	766.961
05/10/2017	8,5800	8,4400	8,4400	8,5100	148.929	1.267.819
04/10/2017	8,4800	8,4300	8,4500	8,4700	82.395	696.897
03/10/2017	8,5500	8,4300	8,4300	8,4500	144.195	1.225.069
02/10/2017	8,4300	8,3000	8,3400	8,4300	187.991	1.573.681
29/09/2017	8,3500	8,1100	8,1100	8,3500	200.414	1.662.372
28/09/2017	8,2800	8,1100	8,2000	8,1100	257.521	2.109.744
27/09/2017	8,2000	8,0800	8,1500	8,1000	140.051	1.139.633
26/09/2017	8,1700	8,0100	8,1700	8,1500	190.330	1.540.311
25/09/2017	8,2400	7,9700	8,2400	8,1600	213.604	1.731.357
22/09/2017	8,3500	8,2000	8,2900	8,2100	218.534	1.803.659
21/09/2017	8,3600	8,0900	8,1500	8,3600	358.809	2.945.023
20/09/2017	8,4000	7,9400	8,3600	8,1500	345.631	2.811.223
19/09/2017	8,4200	8,3100	8,4000	8,3500	132.581	1.107.523
18/09/2017	8,5200	8,3500	8,4700	8,4000	127.800	1.073.397
15/09/2017	8,6000	8,3900	8,5000	8,4900	331.806	2.824.784
14/09/2017	8,6200	8,4700	8,6200	8,5700	251.845	2.146.364
13/09/2017	8,6100	8,4100	8,4400	8,5600	346.450	2.954.640
12/09/2017	8,4500	8,3200	8,3300	8,4100	2.115.262	17.788.127
11/09/2017	8,4000	8,2600	8,3000	8,4000	126.277	1.051.820
08/09/2017	8,4600	8,2700	8,3600	8,3300	175.868	1.474.738
07/09/2017	8,4600	8,2900	8,3100	8,3600	215.698	1.809.476
06/09/2017	8,4200	8,2500	8,3600	8,3100	130.541	1.085.292
05/09/2017	8,4200	8,2900	8,3100	8,4000	66.690	556.827
04/09/2017	8,5500	8,3100	8,4500	8,3100	111.497	936.443
01/09/2017	8,6300	8,4500	8,5300	8,5400	78.412	670.532
31/08/2017	8,6000	8,3700	8,4000	8,5900	170.217	1.447.795
30/08/2017	8,6000	8,3500	8,5700	8,3900	61.183	517.721
29/08/2017	8,6200	8,4000	8,5100	8,4700	215.813	1.829.035
28/08/2017	8,6000	8,4900	8,5500	8,5600	33.087	283.048
25/08/2017	8,6200	8,4600	8,4800	8,5500	48.796	416.015
24/08/2017	8,6400	8,5100	8,5900	8,5500	47.274	405.458
23/08/2017	8,6100	8,5100	8,6000	8,5100	35.505	304.188
22/08/2017	8,6300	8,5400	8,6000	8,5800	51.139	439.251
21/08/2017	8,6600	8,4600	8,5700	8,5800	78.939	675.769
18/08/2017	8,5800	8,4800	8,5300	8,5400	83.362	710.520
17/08/2017	8,7000	8,5300	8,7000	8,5300	89.308	767.626
16/08/2017	8,7400	8,6000	8,7100	8,6600	207.771	1.805.790
14/08/2017	8,7100	8,4500	8,4800	8,5500	165.927	1.434.765
11/08/2017	8,6400	8,3200	8,5000	8,4800	194.812	1.658.372
10/08/2017	8,7600	8,5000	8,6200	8,5000	368.097	3.198.957
09/08/2017	8,7000	8,4000	8,4000	8,6200	530.662	4.556.595
08/08/2017	8,3700	8,2700	8,3100	8,3200	146.252	1.217.404
07/08/2017	8,3300	8,2000	8,2300	8,2800	89.259	736.862
04/08/2017	8,3900	8,2600	8,3200	8,2600	98.237	817.172
03/08/2017	8,4400	8,3300	8,4000	8,3600	69.379	580.321
02/08/2017	8,4500	8,3600	8,4500	8,3800	86.320	724.320
01/08/2017	8,4900	8,3100	8,3100	8,4000	162.215	1.364.648
31/07/2017	8,4300	8,2700	8,3000	8,4000	108.958	909.168
28/07/2017	8,3800	8,2000	8,2400	8,3000	100.280	830.386
27/07/2017	8,4800	8,2400	8,3900	8,2400	148.551	1.242.478
26/07/2017	8,4800	8,2700	8,4100	8,3900	143.025	1.197.969
25/07/2017	8,6000	8,4000	8,6000	8,4400	132.159	1.126.443
24/07/2017	8,5800	8,4000	8,5100	8,5800	128.401	1.090.540
21/07/2017	8,6200	8,4000	8,6200	8,5100	233.722	1.984.330
20/07/2017	8,6700	8,4600	8,6700	8,6200	154.690	1.327.063
19/07/2017	8,7000	8,5500	8,5800	8,6700	127.465	1.100.589
18/07/2017	8,7500	8,5500	8,6100	8,5500	182.312	1.580.473
17/07/2017	8,7400	8,6400	8,7400	8,6900	117.833	1.025.576
14/07/2017	8,7700	8,4300	8,4400	8,7400	413.296	3.582.245
13/07/2017	8,4400	8,1400	8,2100	8,4400	293.921	2.437.889
12/07/2017	8,3700	8,2400	8,3500	8,2400	147.110	1.218.928
11/07/2017	8,4000	8,2700	8,2800	8,3800	89.831	749.046
10/07/2017	8,3600	8,1500	8,1500	8,3400	99.111	820.945
07/07/2017	8,3500	8,1300	8,3500	8,2700	96.792	799.674
06/07/2017	8,3700	8,2200	8,3400	8,3000	160.857	1.336.426
05/07/2017	8,3798	8,1504	8,1504	8,3399	140.835	1.169.997
04/07/2017	8,1504	8,0506	8,1204	8,1504	223.343	1.816.574
03/07/2017	8,2800	8,1204	8,1703	8,1504	149.821	1.224.463
30/06/2017	8,3399	8,2302	8,3299	8,2401	147.383	1.227.250
29/06/2017	8,3798	8,2800	8,3299	8,3499	152.363	1.273.444
28/06/2017	8,3399	8,1404	8,1803	8,3299	117.793	978.330
27/06/2017	8,2401	8,1504	8,1803	8,1504	79.541	652.612
26/06/2017	8,3898	8,1304	8,3599	8,1404	124.853	1.034.953
23/06/2017	8,4097	8,1903	8,3898	8,3299	128.545	1.065.948
22/06/2017	8,3898	8,1803	8,1803	8,3399	160.692	1.339.396
21/06/2017	8,2501	8,1005	8,1005	8,2202	73.385	603.405
20/06/2017	8,1803	8,0805	8,1105	8,1803	146.143	1.192.108
19/06/2017	8,1603	8,0207	8,0207	8,1105	156.444	1.270.808
16/06/2017	8,0306	7,8810	7,8810	8,0207	272.022	2.175.982
15/06/2017	7,9508	7,8112	7,9508	7,8311	97.159	764.271
14/06/2017	8,0406	7,8311	7,9808	7,9409	131.164	1.041.947
13/06/2017	8,0805	7,9708	8,0207	7,9708	214.858	1.724.294
12/06/2017	8,0905	7,9608	8,0107	8,0306	176.484	1.422.281
09/06/2017	8,0406	7,9808	8,0306	8,0107	122.535	981.772
08/06/2017	8,0207	7,9209	7,9808	7,9808	155.688	1.242.890
07/06/2017	7,9409	7,7014	7,7314	7,9409	316.608	2.492.527
06/06/2017	7,9409	7,8212	7,9209	7,8212	136.900	1.082.197
02/06/2017	7,9209	7,6915	7,7713	7,9209	369.920	2.904.360
01/06/2017	7,7613	7,6316	7,7613	7,6915	70.214	540.766
31/05/2017	7,7613	7,5319	7,6815	7,7613	169.566	1.306.543
30/05/2017	7,6416	7,3922	7,3922	7,6416	151.041	1.146.232
29/05/2017	7,4919	7,2026	7,2825	7,4221	175.241	1.292.165
26/05/2017	7,3822	7,1827	7,1827	7,2425	121.809	887.711
25/05/2017	7,3623	7,1129	7,3623	7,1827	385.153	2.783.499
24/05/2017	7,6017	7,3024	7,4820	7,3623	114.867	858.610
23/05/2017	7,5917	7,4520	7,5019	7,4520	139.169	1.047.970
22/05/2017	7,7014	7,5319	7,6216	7,5817	80.285	609.637
19/05/2017	7,6416	7,5319	7,5618	7,6316	123.547	941.546
18/05/2017	7,5817	7,4421	7,5418	7,4919	88.957	671.409
17/05/2017	7,7114	7,5319	7,6815	7,5518	150.020	1.144.709
16/05/2017	7,6915	7,5019	7,5618	7,6216	144.232	1.097.637
15/05/2017	7,6615	7,4720	7,5817	7,5618	192.699	1.451.645
12/05/2017	7,7713	7,5817	7,6715	7,5817	240.407	1.839.514
11/05/2017	7,8012	7,6615	7,8012	7,7314	206.575	1.602.115
10/05/2017	7,7513	7,5319	7,5817	7,7513	250.553	1.921.713
09/05/2017	7,5817	7,4321	7,4919	7,5718	224.321	1.689.821
08/05/2017	7,5219	7,3822	7,3822	7,4919	344.643	2.577.514
05/05/2017	7,4321	7,1328	7,1627	7,3822	378.776	2.785.983
04/05/2017	7,2326	6,9931	6,9931	7,1827	388.738	2.786.770
03/05/2017	7,0231	6,9333	6,9333	7,0031	139.941	980.268
02/05/2017	7,0430	6,9233	6,9532	6,9333	221.838	1.552.295
28/04/2017	6,9632	6,8834	6,9433	6,8934	108.165	750.165
27/04/2017	6,9832	6,8834	6,9233	6,9433	49.052	340.965
26/04/2017	7,0131	6,9034	6,9632	6,9333	76.174	530.363
25/04/2017	7,0231	6,9333	7,0131	6,9632	104.521	730.774
24/04/2017	7,0430	6,9133	6,9133	6,9632	56.969	398.831
21/04/2017	6,9632	6,8834	6,9034	6,9133	36.992	256.675
20/04/2017	6,9732	6,9034	6,9732	6,9034	16.490	114.438
19/04/2017	7,0031	6,8834	6,9333	6,9233	53.306	371.277
18/04/2017	7,0730	6,9433	7,0730	6,9732	33.356	233.409
13/04/2017	7,0730	7,0131	7,0730	7,0430	39.959	281.798
12/04/2017	7,0730	6,9931	7,0530	7,0730	80.415	568.011
11/04/2017	7,0929	7,0331	7,0829	7,0430	111.095	786.327
10/04/2017	7,1228	7,0131	7,0331	7,0829	129.195	915.326
07/04/2017	7,0630	6,9732	7,0630	7,0131	172.100	1.211.380
06/04/2017	7,0430	6,9732	7,0430	6,9732	71.479	501.859
05/04/2017	7,0131	6,9632	7,0031	6,9832	59.773	418.563
04/04/2017	7,0829	6,9732	7,0829	7,0231	62.380	438.641
03/04/2017	7,0829	7,0131	7,0630	7,0231	28.813	203.168
31/03/2017	7,1029	7,0031	7,0530	7,0829	58.334	412.396
30/03/2017	7,1827	7,0331	7,1129	7,0331	109.001	774.801
29/03/2017	7,1627	7,1029	7,1627	7,1129	109.661	783.572
28/03/2017	7,2126	7,0430	7,1827	7,1129	224.599	1.600.550
27/03/2017	7,2326	7,1129	7,1428	7,1627	120.248	865.406
24/03/2017	7,0929	6,9532	6,9532	7,0829	75.227	532.478
23/03/2017	7,1029	6,9931	7,0131	7,0031	91.177	642.459
22/03/2017	7,1029	6,9233	7,0530	7,1029	125.555	881.291
21/03/2017	7,0929	7,0331	7,0829	7,0530	77.805	550.882
20/03/2017	7,1129	7,0031	7,0331	7,0829	92.469	654.695
17/03/2017	7,1328	6,8435	6,8834	7,1328	157.528	1.110.591
16/03/2017	6,8834	6,8036	6,8335	6,8834	160.175	1.099.497
15/03/2017	6,8834	6,7038	6,8834	6,7537	105.538	715.043
14/03/2017	6,9532	6,8335	6,9433	6,8335	74.276	513.062
13/03/2017	6,9832	6,8834	6,9532	6,9333	88.268	612.194
10/03/2017	7,0231	6,9732	6,9832	6,9832	58.950	412.896
09/03/2017	7,0231	6,9233	6,9433	6,9832	125.519	878.654
08/03/2017	6,9732	6,9233	6,9632	6,9233	111.453	775.930
07/03/2017	6,9333	6,8335	6,8335	6,8635	51.908	358.465
06/03/2017	6,9133	6,8136	6,8834	6,8734	47.579	327.384
03/03/2017	7,0231	6,8435	6,9632	6,8734	106.280	739.351
02/03/2017	7,0929	7,0231	7,0829	7,0231	72.978	515.248
01/03/2017	7,1129	7,0231	7,1029	7,0929	132.048	935.565
28/02/2017	7,1228	6,9532	6,9632	7,0829	162.100	1.143.078
24/02/2017	7,0331	6,8535	6,8834	6,9632	153.360	1.066.822
23/02/2017	6,9034	6,8535	6,8635	6,8535	41.351	285.099
22/02/2017	6,9732	6,8834	6,9732	6,8834	84.245	584.603
21/02/2017	6,9433	6,8136	6,8236	6,9433	362.146	2.498.302
20/02/2017	6,8435	6,7338	6,7338	6,7437	132.868	901.961
17/02/2017	6,7637	6,7038	6,7338	6,7338	100.744	679.834
16/02/2017	6,8136	6,6041	6,6340	6,7338	245.914	1.660.787
15/02/2017	6,7537	6,6041	6,6340	6,6041	111.510	742.367
14/02/2017	6,7238	6,5941	6,6340	6,6639	123.103	823.499
13/02/2017	6,7338	6,5941	6,5941	6,6340	178.284	1.190.991
10/02/2017	6,8136	6,6340	6,6839	6,6340	245.306	1.650.330
09/02/2017	6,7637	6,6141	6,6141	6,6340	164.841	1.103.908
08/02/2017	6,8236	6,5941	6,7837	6,6141	183.274	1.228.201
07/02/2017	6,9233	6,6639	6,6639	6,7837	366.991	2.523.567
06/02/2017	6,6639	6,4644	6,4944	6,6639	137.931	910.243
03/02/2017	6,6141	6,5143	6,6041	6,5243	93.071	612.107
02/02/2017	6,5841	6,4644	6,5243	6,5343	225.690	1.473.043
01/02/2017	6,6540	6,3148	6,3946	6,5742	307.751	1.998.773
31/01/2017	6,4445	6,0454	6,0654	6,4245	362.421	2.277.643
30/01/2017	6,2250	6,0853	6,2150	6,0953	259.493	1.594.852
27/01/2017	6,5143	6,2649	6,3946	6,2849	244.896	1.566.530
26/01/2017	6,6340	6,4844	6,5841	6,4844	197.418	1.293.552
25/01/2017	6,7338	6,4046	6,4046	6,5941	669.975	4.466.379
24/01/2017	6,4345	6,3248	6,3248	6,4046	260.536	1.670.144
23/01/2017	6,3846	6,2549	6,2549	6,3248	168.815	1.074.705
20/01/2017	6,3547	6,1452	6,1452	6,2549	260.977	1.647.723
19/01/2017	6,2450	6,1252	6,2350	6,2050	67.512	419.860
18/01/2017	6,2549	6,1651	6,1751	6,2050	77.213	481.237
17/01/2017	6,1951	6,1053	6,1153	6,1452	25.285	155.996
16/01/2017	6,2150	6,0654	6,2150	6,1552	51.287	315.166
13/01/2017	6,2450	6,1252	6,2350	6,2150	111.623	693.447
12/01/2017	6,3048	6,2450	6,3048	6,2450	103.403	650.370
11/01/2017	6,3048	6,2450	6,2749	6,3048	72.600	456.718
10/01/2017	6,3547	6,2649	6,2948	6,2849	140.746	890.439
09/01/2017	6,3148	6,2150	6,2549	6,2948	49.765	312.608
05/01/2017	6,3547	6,2749	6,2948	6,2948	57.481	363.360
04/01/2017	6,3647	6,3148	6,3148	6,3148	84.485	536.761
03/01/2017	6,3846	6,1352	6,1352	6,3148	87.344	550.382
02/01/2017	6,1651	6,0953	6,0953	6,1352	14.003	86.234

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
10:54:55.809	63.868,00	31,02	32,00	31,00	31,02
10:54:55.809	63.867,00	31,02	234,00	31,00	31,02
10:54:55.809	63.866,00	31,02	234,00	31,00	31,02
10:53:40.990	62.839,00	31,00	44,00	31,00	31,02
10:53:40.990	62.838,00	31,00	70,00	31,00	31,02
10:53:40.990	62.837,00	31,00	52,00	31,00	31,02
10:53:40.990	62.836,00	31,00	26,00	31,00	31,02
10:53:40.990	62.833,00	31,00	274,00	31,00	31,02
10:52:50.813	61.991,00	31,00	200,00	31,00	31,02
10:52:50.813	61.990,00	31,00	20,00	31,00	31,02

Realtime ΓΔ	-0,02 0,00% 1.384,58
Τζίρος	9.78 εκ
Τελ. Ενημ.	11:08
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19001.9	-0.0152%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05362
EUR/CHF	0.93029
USD/ZAR	18.1559
Όλες οι Ισοτιμίες

BTC/USD	97370.5
Χρυσός	2671.48

Αγορές

Premium Services

Χρηματιστήριο \

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV