Χρηματιστήριο \

ΚΛ/ΓΙΑ ΝΑΥΠΑΚΤΟΥ A.B.E.E.
ΝΑΥΠ
0,8300
Τελ. Ενημ.:
17:25
-0,03 -3,00%
  • Συν.Όγκος 390
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 321
  • Πράξεις 10
Πώληση
5 Εντολές 3362 x 0,830
  • Saleside IIIBSSSSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
0,8060 0,8600
Άνοιγμα 0,86
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,72 1,27
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
0.8600 -0.0180 -2.0501 %
  • Μέσος σταθμικό 0.8254
  • Εμπορευσιμότητα 0.0034
  • Κεφαλαιοποίηση € 9553384 εκ
  • Αρ. Μετοχών 11510102

Απόδοση

Αρχή εβδ.
-1,60%
7 ημερών
1,90%
1 μηνός
-2,27%
3 μηνών
3,61%
6 μηνών
-11,34%
1 έτους
-18,87%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/11/2024 0,8700 0,8060 0,8680 0,86002.650 2.198
19/11/2024 0,8980 0,8640 0,8980 0,8780230 202
18/11/2024 0,9080 0,8580 0,8920 0,8860290 253
15/11/2024 0,8880 0,8720 0,8720 0,8740107 93
14/11/2024 0,8680 0,8280 0,8580 0,8680413 348
13/11/2024 0,8540 0,8320 0,8320 0,8440278 233
12/11/2024 0,8220 0,7740 0,8100 0,8220480 382
11/11/2024 0,8100 0,7880 0,7880 0,7880259 204
08/11/2024 0,9060 0,8300 0,9060 0,83401.543 1.288
07/11/2024 0,9100 0,8360 0,9100 0,89202.132 1.825
06/11/2024 0,9080 0,9080 0,9080 0,9080110 99
05/11/2024 0,9100 0,8500 0,9100 0,9080650 570
04/11/2024 0,9100 0,8460 0,9100 0,8920399 355
01/11/2024 0,9080 0,9080 0,9080 0,9080100 90
31/10/2024 0,9040 0,8680 0,9000 0,9040145 130
30/10/2024 0,9060 0,8380 0,9060 0,8700330 287
29/10/2024 0,9000 0,8700 0,8840 0,8700350 308
25/10/2024 0,8480 0,8300 0,8300 0,8480140 116
24/10/2024 0,8480 0,8080 0,8480 0,81002.326 1.882
23/10/2024 0,8820 0,8300 0,8820 0,8300665 563
22/10/2024 0,9000 0,8280 0,9000 0,86202.065 1.781
21/10/2024 0,8960 0,8400 0,8400 0,88006.750 5.873
18/10/2024 0,8700 0,8000 0,8140 0,86402.540 2.153
17/10/2024 0,8180 0,7460 0,7460 0,81405.932 4.480
16/10/2024 0,7460 0,7240 0,7460 0,7440920 670
15/10/2024 0,7460 0,7000 0,7320 0,74603.978 2.904
14/10/2024 0,7420 0,7020 0,7340 0,7200914 660
11/10/2024 0,7320 0,7320 0,7320 0,7320100 73
10/10/2024 0,7580 0,7180 0,7560 0,73401.150 830
09/10/2024 0,7580 0,7360 0,7580 0,7520751 558
08/10/2024 0,7600 0,7580 0,7580 0,7600100 75
07/10/2024 0,7580 0,7300 0,7560 0,7540513 381
04/10/2024 0,7600 0,7300 0,7300 0,7460710 529
03/10/2024 0,7520 0,7320 0,7500 0,74801.348 999
02/10/2024 0,7800 0,7500 0,7800 0,77002.152 1.619
01/10/2024 0,7940 0,7640 0,7920 0,79002.648 2.079
30/09/2024 0,7940 0,7560 0,7940 0,77001.520 1.159
27/09/2024 0,7960 0,7500 0,7700 0,79605.025 3.821
26/09/2024 0,8400 0,7560 0,8400 0,782010.022 7.754
25/09/2024 0,8300 0,8100 0,8300 0,8220179 145
24/09/2024 0,8800 0,8020 0,8800 0,83401.678 1.369
23/09/2024 0,8860 0,8100 0,8860 0,85003.222 2.628
20/09/2024 0,8720 0,8520 0,8720 0,8680321 276
19/09/2024 0,9120 0,8520 0,9120 0,8580875 749
18/09/2024 0,9360 0,8880 0,9360 0,8940140 125
17/09/2024 0,9000 0,8740 0,9000 0,8980312 274
16/09/2024 0,9360 0,8640 0,9360 0,9120551 486
13/09/2024 0,9280 0,8740 0,9280 0,9140810 745
12/09/2024 0,9300 0,9000 0,9240 0,90801.698 1.542
11/09/2024 0,9240 0,9240 0,9240 0,924020 18
10/09/2024 0,9240 0,9200 0,9240 0,922034 31
09/09/2024 0,9240 0,9240 0,9240 0,924020 18
06/09/2024 0,9200 0,9200 0,9200 0,920023 21
05/09/2024 0,9200 0,8000 0,9200 0,9100730 635
04/09/2024 0,9260 0,8800 0,9260 0,9180110 98
03/09/2024 0,9260 0,9200 0,9260 0,926070 64
02/09/2024 0,9260 0,8740 0,9260 0,9100552 489
30/08/2024 0,9200 0,8500 0,8500 0,9060440 376
29/08/2024 0,9100 0,9100 0,9100 0,910020 18
28/08/2024 0,9000 0,8940 0,8940 0,8960110 98
27/08/2024 0,8880 0,8480 0,8480 0,87801.736 1.489
26/08/2024 0,8500 0,8260 0,8500 0,8460440 368
23/08/2024 0,8500 0,8400 0,8500 0,8500340 288
22/08/2024 0,8500 0,8500 0,8500 0,8500100 85
21/08/2024 0,8500 0,8500 0,8500 0,8500200 170
20/08/2024 0,8500 0,8040 0,8480 0,83003.194 2.629
19/08/2024 0,8500 0,7700 0,8480 0,8300837 683
16/08/2024 0,8500 0,8020 0,8500 0,81804.290 3.589
14/08/2024 0,8480 0,8380 0,8380 0,8460325 274
13/08/2024 0,0000 0,0000 0,0000 0,84200 0
12/08/2024 0,8420 0,8420 0,8420 0,8420467 393
09/08/2024 0,8660 0,8660 0,8660 0,866098 84
08/08/2024 0,9000 0,8500 0,8580 0,85005.164 4.491
07/08/2024 0,9020 0,9020 0,9020 0,9020100 90
06/08/2024 0,9000 0,8980 0,8980 0,9000100 89
05/08/2024 0,9000 0,8480 0,8800 0,8800260 223
02/08/2024 0,9660 0,9020 0,9660 0,9020312 292
01/08/2024 0,9500 0,9200 0,9500 0,9500687 641
31/07/2024 0,9800 0,9700 0,9760 0,9700744 727
30/07/2024 0,9740 0,9740 0,9740 0,9740150 146
29/07/2024 0,9740 0,9720 0,9720 0,9720100 97
26/07/2024 0,9780 0,9160 0,9760 0,9340611 572
25/07/2024 0,9760 0,9000 0,9760 0,96201.010 934
24/07/2024 0,9360 0,9000 0,9340 0,9320604 556
23/07/2024 0,9340 0,9000 0,9320 0,93201.265 1.159
22/07/2024 0,9340 0,9040 0,9240 0,93001.073 973
19/07/2024 0,9180 0,9180 0,9180 0,9180100 91
18/07/2024 0,9220 0,8560 0,9220 0,9200666 612
17/07/2024 0,9180 0,8580 0,8860 0,91005.637 4.926
16/07/2024 0,9760 0,8860 0,9740 0,91006.859 6.223
15/07/2024 0,9760 0,9500 0,9620 0,9740846 808
12/07/2024 0,9860 0,9420 0,9820 0,9820461 442
11/07/2024 0,9900 0,9480 0,9900 0,9900377 365
10/07/2024 0,9900 0,9440 0,9780 0,9860382 365
09/07/2024 0,9740 0,9740 0,9740 0,9740101 98
08/07/2024 0,9900 0,9300 0,9900 0,9800860 819
05/07/2024 0,9900 0,9400 0,9900 0,986010.486 10.348
04/07/2024 0,9800 0,9220 0,9700 0,9740530 513
03/07/2024 0,9400 0,9400 0,9400 0,9400100 94
02/07/2024 0,9300 0,9300 0,9300 0,9300100 93
01/07/2024 0,9900 0,8900 0,9260 0,91001.331 1.207
28/06/2024 0,9000 0,8800 0,8940 0,8900409 363
27/06/2024 0,9100 0,8840 0,9040 0,8940232 207
26/06/2024 0,9460 0,9120 0,9440 0,9120610 561
25/06/2024 0,9440 0,9420 0,9420 0,9420360 339
21/06/2024 0,9540 0,9040 0,9520 0,9440200 188
20/06/2024 0,9560 0,9000 0,9540 0,9340344 321
19/06/2024 0,9360 0,9040 0,9100 0,9360526 483
18/06/2024 0,9400 0,9280 0,9400 0,9280661 620
17/06/2024 0,9680 0,6800 0,9660 0,91606.190 5.460
14/06/2024 0,9880 0,9000 0,9860 0,9400697 657
13/06/2024 0,9800 0,9340 0,9800 0,9640540 511
12/06/2024 0,9800 0,9800 0,9800 0,9800104 101
11/06/2024 0,9900 0,9800 0,9800 0,9800208 203
10/06/2024 0,9640 0,9440 0,9440 0,9640500 478
07/06/2024 0,9440 0,9120 0,9420 0,9440700 648
06/06/2024 0,9420 0,9060 0,9200 0,94003.733 3.428
05/06/2024 0,9480 0,9400 0,9420 0,94201.253 1.179
04/06/2024 0,9440 0,9080 0,9360 0,93801.313 1.211
03/06/2024 0,9360 0,9020 0,9240 0,93605.160 4.708
31/05/2024 0,9400 0,9000 0,9400 0,93402.454 2.233
30/05/2024 0,9400 0,9000 0,9380 0,93602.604 2.386
29/05/2024 0,9400 0,9000 0,9280 0,94004.998 4.537
28/05/2024 0,9680 0,9280 0,9540 0,93802.161 2.020
27/05/2024 0,9680 0,9360 0,9660 0,94801.525 1.453
24/05/2024 1,0150 0,9220 1,0150 0,966012.728 12.014
23/05/2024 1,0300 0,9900 1,0300 1,00001.105 1.102
22/05/2024 1,0100 0,9680 0,9680 1,01005.235 5.181
21/05/2024 0,9800 0,9520 0,9580 0,97407.950 7.740
20/05/2024 0,9800 0,9580 0,9600 0,97001.032 992
17/05/2024 0,9840 0,9100 0,9300 0,97604.350 4.140
16/05/2024 0,9520 0,9020 0,9520 0,92003.778 3.481
15/05/2024 0,9500 0,9120 0,9400 0,93604.822 4.441
14/05/2024 0,9580 0,9000 0,9560 0,93009.113 8.299
13/05/2024 0,9620 0,9240 0,9620 0,94007.097 6.689
09/05/2024 0,9900 0,9680 0,9820 0,9740440 428
08/05/2024 1,0200 0,9540 1,0200 0,99007.188 6.935
02/05/2024 1,0350 0,9960 1,0350 1,0200400 407
30/04/2024 1,0500 0,9780 1,0300 1,01008.542 8.433
29/04/2024 1,0500 1,0050 1,0500 1,03001.740 1.758
26/04/2024 1,0600 1,0100 1,0300 1,0350450 465
25/04/2024 1,0400 1,0100 1,0150 1,02501.475 1.524
24/04/2024 1,0600 0,9880 1,0500 1,03502.121 2.191
23/04/2024 1,0450 0,9840 1,0200 1,03004.692 4.788
22/04/2024 0,9980 0,9500 0,9980 0,964013.774 13.243
19/04/2024 0,9980 0,9440 0,9740 0,96407.817 7.511
18/04/2024 0,9800 0,9560 0,9780 0,960013.820 13.287
17/04/2024 0,9820 0,9640 0,9820 0,97801.030 1.007
16/04/2024 0,9920 0,9500 0,9780 0,990011.660 11.260
15/04/2024 1,0150 0,9760 1,0150 0,99801.098 1.090
12/04/2024 1,0400 1,0050 1,0400 1,01507.075 7.166
11/04/2024 1,0450 1,0050 1,0400 1,04001.600 1.643
10/04/2024 1,0400 1,0150 1,0350 1,04002.120 2.179
09/04/2024 1,0400 1,0150 1,0350 1,03505.327 5.505
08/04/2024 1,0300 0,9800 1,0250 1,03006.492 6.495
05/04/2024 1,0350 0,9840 1,0250 1,020011.857 11.931
04/04/2024 1,0650 1,0100 1,0600 1,03504.788 4.928
03/04/2024 1,0950 1,0100 1,0800 1,05503.312 3.410
02/04/2024 1,1400 1,0500 1,1300 1,05002.902 3.118
28/03/2024 1,1300 1,0400 1,0800 1,130027.797 29.791
27/03/2024 1,1000 1,0800 1,1000 1,08001.000 1.096
26/03/2024 1,1700 1,0800 1,1700 1,10005.481 6.106
22/03/2024 1,2100 1,1300 1,1900 1,180015.420 18.126
21/03/2024 1,1500 1,0500 1,0800 1,150042.667 45.778
20/03/2024 1,1000 1,0500 1,1000 1,08003.101 3.293
19/03/2024 1,1000 1,1000 1,1000 1,1000100 110
14/03/2024 1,1500 1,1200 1,1500 1,1400748 853
13/03/2024 1,1500 1,1100 1,1500 1,13001.173 1.315
12/03/2024 1,1300 1,0900 1,1000 1,12001.151 1.262
11/03/2024 1,1500 1,0800 1,1500 1,12002.572 2.822
08/03/2024 1,1600 1,0900 1,1600 1,10007.236 8.041
06/03/2024 1,1600 1,0900 1,1600 1,15002.289 2.592
05/03/2024 1,1800 1,0800 1,1700 1,14002.085 2.313
04/03/2024 1,1900 1,1000 1,1900 1,16001.002 1.137
01/03/2024 1,1600 1,1100 1,1400 1,1300520 589
29/02/2024 1,1600 1,1200 1,1500 1,12002.580 2.925
28/02/2024 1,1500 1,1000 1,1000 1,14004.638 5.113
27/02/2024 1,1200 1,0600 1,1200 1,10005.568 6.107
26/02/2024 1,1200 1,0800 1,1200 1,09001.463 1.599
23/02/2024 1,1200 1,0800 1,1200 1,12003.123 3.411
22/02/2024 1,1400 1,0700 1,0700 1,12002.252 2.440
21/02/2024 1,1300 1,1000 1,1300 1,12004.431 4.926
20/02/2024 1,1700 1,1100 1,1700 1,13006.419 7.237
19/02/2024 1,1700 1,1700 1,1700 1,1700500 585
16/02/2024 1,1800 1,1100 1,1800 1,15005.349 6.064
14/02/2024 1,1700 1,1100 1,1700 1,15004.334 4.894
13/02/2024 1,1900 1,1500 1,1900 1,17001.464 1.703
12/02/2024 1,1800 1,1400 1,1600 1,170010.392 12.105
09/02/2024 1,2200 1,1600 1,2200 1,18006.098 7.207
07/02/2024 1,2700 1,1500 1,2700 1,190015.594 18.325
06/02/2024 1,2800 1,1800 1,2700 1,22006.252 7.499
05/02/2024 1,3000 1,1800 1,3000 1,22008.018 9.603
02/02/2024 1,3000 1,2000 1,3000 1,230014.008 17.047
01/02/2024 1,3000 1,1900 1,2900 1,260011.030 13.566
31/01/2024 1,3400 1,2400 1,2700 1,270054.434 70.533
30/01/2024 1,2700 1,1500 1,1600 1,250054.594 67.014
29/01/2024 1,2200 1,1000 1,1000 1,160056.098 65.627
26/01/2024 1,0800 1,0200 1,0200 1,07007.019 7.386
25/01/2024 1,0000 0,9700 0,9700 0,99501.250 1.244
24/01/2024 1,0000 0,9800 0,9800 1,0000590 588
23/01/2024 1,0000 0,9600 0,9600 0,98002.285 2.258
22/01/2024 0,9850 0,9700 0,9800 0,9800134 131
19/01/2024 1,0000 0,9450 0,9450 0,9500988 939
18/01/2024 1,0400 1,0000 1,0000 1,040058 58
16/01/2024 0,0000 0,0000 0,0000 1,04000 0
15/01/2024 0,0000 0,0000 0,0000 1,04000 0
12/01/2024 1,0500 0,9800 0,9800 1,04002.691 2.798
11/01/2024 1,1000 1,0500 1,1000 1,0800303 318
10/01/2024 0,0000 0,0000 0,0000 1,09000 0
09/01/2024 1,0900 1,0900 1,0900 1,0900499 543
08/01/2024 1,0700 1,0000 1,0400 1,07004.272 4.475
05/01/2024 1,0600 1,0000 1,0600 1,04002.286 2.306
04/01/2024 0,0000 0,0000 0,0000 1,05000 0
03/01/2024 1,0500 0,9700 0,9800 1,05009.393 9.153
02/01/2024 1,0600 0,9750 1,0600 1,0200111 113
29/12/2023 1,0300 1,0300 1,0300 1,030026 26
27/12/2023 1,0100 0,9900 0,9900 1,01004.360 4.375
22/12/2023 1,0600 0,9700 1,0600 0,97002.686 2.622
21/12/2023 1,0500 1,0500 1,0500 1,0500200 210
20/12/2023 1,0500 0,9800 1,0500 1,0500691 698
19/12/2023 1,1100 1,0300 1,1100 1,06001.750 1.831
18/12/2023 1,1300 1,0600 1,0700 1,1300565 617
15/12/2023 1,1600 1,1600 1,1600 1,16003 3
14/12/2023 1,1500 1,1200 1,1200 1,1500160 181
13/12/2023 1,1600 1,0900 1,1600 1,09001.017 1.111
12/12/2023 1,1400 1,0200 1,1300 1,13008.506 9.470
11/12/2023 1,1200 0,9800 1,1200 1,08007.405 7.765
08/12/2023 1,0700 1,0000 1,0000 1,06003.577 3.745
07/12/2023 1,0600 1,0000 1,0200 1,02004.038 4.147
06/12/2023 1,0400 1,0100 1,0100 1,02003.311 3.370
05/12/2023 1,0200 0,9800 0,9800 1,0200259 256
04/12/2023 1,0200 0,9100 0,9100 1,0200482 460
01/12/2023 1,0200 0,9550 1,0100 1,01003.250 3.296
30/11/2023 1,0400 1,0200 1,0300 1,03002.268 2.334
29/11/2023 0,0000 0,0000 0,0000 1,03000 0
28/11/2023 0,0000 0,0000 0,0000 1,03000 0
27/11/2023 0,0000 0,0000 0,0000 1,03000 0
24/11/2023 0,0000 0,0000 0,0000 1,03000 0
23/11/2023 1,0400 1,0300 1,0300 1,0300100 103
22/11/2023 0,0000 0,0000 0,0000 1,00000 0
21/11/2023 1,0000 0,9750 0,9750 1,00002.590 2.551
20/11/2023 1,0900 0,9800 0,9800 1,06002.123 2.083
17/11/2023 1,0500 1,0500 1,0500 1,050020 21
16/11/2023 1,2000 1,0200 1,0400 1,10002.490 2.573
15/11/2023 0,0000 0,0000 0,0000 1,02000 0
14/11/2023 1,0500 1,0000 1,0200 1,02002.252 2.299
13/11/2023 0,0000 0,0000 0,0000 1,01000 0
10/11/2023 1,0200 1,0100 1,0100 1,0100500 506
09/11/2023 1,0100 0,9500 0,9500 1,0100477 467
08/11/2023 0,0000 0,0000 0,0000 0,99500 0
07/11/2023 0,9950 0,9500 0,9500 0,99501.951 1.912
06/11/2023 1,0000 0,9500 0,9500 0,97001.983 1.927
03/11/2023 0,9950 0,9500 0,9500 0,9950189 181
02/11/2023 0,0000 0,0000 0,0000 0,99500 0
01/11/2023 0,9950 0,9950 0,9950 0,9950100 99
31/10/2023 0,9950 0,9300 0,9300 0,995075 72
30/10/2023 0,0000 0,0000 0,0000 0,99000 0
27/10/2023 0,9950 0,9050 0,9050 0,9900784 757
26/10/2023 0,0000 0,0000 0,0000 1,04000 0
25/10/2023 0,0000 0,0000 0,0000 1,04000 0
24/10/2023 1,0500 1,0400 1,0400 1,040090 93
23/10/2023 1,0300 1,0300 1,0300 1,030050 51
20/10/2023 0,0000 0,0000 0,0000 0,97500 0
19/10/2023 0,9750 0,9750 0,9750 0,975030 29
18/10/2023 0,9800 0,9700 0,9700 0,97501.550 1.509
17/10/2023 0,0000 0,0000 0,0000 0,99000 0
16/10/2023 0,9950 0,9550 0,9900 0,99002.526 2.464
13/10/2023 0,9800 0,9450 0,9750 0,96502.097 2.025
12/10/2023 1,0100 0,9150 1,0000 0,93004.779 4.444
11/10/2023 0,0000 0,0000 0,0000 1,01000 0
10/10/2023 1,0200 1,0100 1,0100 1,0100110 111
09/10/2023 0,0000 0,0000 0,0000 0,96000 0
05/10/2023 0,9850 0,9600 0,9600 0,9600305 292
04/10/2023 0,9600 0,9600 0,9600 0,9600266 255
03/10/2023 0,9700 0,9100 0,9100 0,97004.467 4.144
02/10/2023 1,0000 0,9500 0,9550 0,985012.055 11.520
29/09/2023 1,1000 1,0100 1,1000 1,01002.700 2.795
28/09/2023 1,1100 1,0500 1,0500 1,1100238 256
27/09/2023 0,0000 0,0000 0,0000 1,14000 0
21/09/2023 1,0600 1,0600 1,0600 1,0600400 424
20/09/2023 0,0000 0,0000 0,0000 1,14000 0
19/09/2023 0,0000 0,0000 0,0000 1,14000 0
18/09/2023 1,1400 1,1400 1,1400 1,14002.135 2.433
14/09/2023 1,1500 1,1400 1,1500 1,1400420 481
13/09/2023 1,2100 1,2100 1,2100 1,2100100 121
12/09/2023 1,1200 1,1100 1,1100 1,1100100 111
11/09/2023 1,1500 1,0500 1,1500 1,09006.509 7.019
08/09/2023 1,1600 1,1100 1,1300 1,14007.569 8.541
07/09/2023 1,1400 1,1100 1,1400 1,14002.919 3.283
06/09/2023 1,2000 1,2000 1,2000 1,2000300 360
05/09/2023 1,2400 1,1600 1,1900 1,19007.476 8.810
04/09/2023 1,2500 1,1500 1,2500 1,19004.835 5.762
31/08/2023 1,2700 1,2300 1,2700 1,250013.764 17.221
30/08/2023 1,2800 1,1400 1,1400 1,250021.932 27.383
29/08/2023 0,0000 0,0000 0,0000 1,23000 0
28/08/2023 1,2300 1,1400 1,1400 1,230016.339 19.685
25/08/2023 1,1400 1,1000 1,1000 1,1400610 687
24/08/2023 0,0000 0,0000 0,0000 1,14000 0
22/08/2023 1,1900 1,1200 1,1900 1,1400350 395
21/08/2023 1,1400 1,1400 1,1400 1,14002.530 2.884
18/08/2023 1,1400 1,1000 1,1000 1,14001.235 1.365
17/08/2023 0,0000 0,0000 0,0000 1,14000 0
16/08/2023 1,1400 1,1000 1,1000 1,14002.720 3.087
14/08/2023 1,1400 1,1400 1,1400 1,1400200 228
11/08/2023 0,0000 0,0000 0,0000 1,20000 0
10/08/2023 0,0000 0,0000 0,0000 1,20000 0
09/08/2023 1,2100 1,1500 1,1600 1,2000970 1.136
07/08/2023 1,2600 1,1700 1,2600 1,1700675 807
04/08/2023 1,2700 1,1200 1,1400 1,200015.670 18.948
03/08/2023 1,1900 1,1500 1,1800 1,19004.602 5.431
02/08/2023 1,2100 1,1800 1,1800 1,2000205 242
01/08/2023 1,2000 1,1700 1,1700 1,20001.830 2.141
28/07/2023 1,2000 1,1300 1,1600 1,19003.350 3.949
27/07/2023 1,2000 1,2000 1,2000 1,2000600 720
26/07/2023 1,2200 1,1800 1,2200 1,21002.150 2.586
25/07/2023 1,2400 1,1900 1,1900 1,22006.190 7.562
24/07/2023 1,2500 1,1900 1,2000 1,210014.075 16.943
20/07/2023 1,2600 1,1700 1,2600 1,23006.973 8.331
19/07/2023 1,3100 1,2200 1,3000 1,220046.345 58.445
18/07/2023 1,2700 1,0700 1,0800 1,260073.982 85.914
17/07/2023 1,1600 1,1600 1,1600 1,1600100 116
14/07/2023 0,0000 0,0000 0,0000 1,14000 0
13/07/2023 1,1400 1,0800 1,0800 1,1400263 294
12/07/2023 0,0000 0,0000 0,0000 1,15000 0
11/07/2023 1,1600 1,1200 1,1200 1,15005.000 5.755
10/07/2023 0,0000 0,0000 0,0000 1,16000 0
06/07/2023 1,1300 1,0900 1,1200 1,12002.175 2.445
05/07/2023 1,1600 1,0900 1,1200 1,09007.347 8.445
04/07/2023 1,1400 1,1400 1,1400 1,140040 45
03/07/2023 1,1400 1,1100 1,1100 1,1200500 561
29/06/2023 1,1200 1,0600 1,0900 1,09003.379 3.661
28/06/2023 1,0700 1,0600 1,0600 1,0700640 678
27/06/2023 1,0900 1,0900 1,0900 1,09001.000 1.090
22/06/2023 1,1400 1,0900 1,1400 1,12003.419 3.818
21/06/2023 1,1600 1,1400 1,1500 1,16003.900 4.501
20/06/2023 1,1500 1,0800 1,1200 1,12003.599 4.019
19/06/2023 1,1200 1,0800 1,1200 1,10003.120 3.377
16/06/2023 1,1800 1,1400 1,1500 1,140020.680 23.914
14/06/2023 1,2200 1,1600 1,2200 1,160043.834 52.550
12/06/2023 1,1500 1,0300 1,0300 1,120024.545 26.376
09/06/2023 1,0000 0,9600 0,9700 1,00002.790 2.743
08/06/2023 1,0000 1,0000 1,0000 1,00001.000 1.000
31/05/2023 1,0000 0,9650 0,9800 1,00002.803 2.778
26/05/2023 0,0000 0,0000 0,0000 1,00000 0
24/05/2023 0,9900 0,9900 0,9900 0,99005 4
22/05/2023 0,9900 0,9850 0,9850 0,9850200 197
17/05/2023 0,0000 0,0000 0,0000 0,98500 0
16/05/2023 0,9850 0,9350 0,9500 0,98502.575 2.409
15/05/2023 1,0000 1,0000 1,0000 1,00003 3
12/05/2023 0,0000 0,0000 0,0000 0,97000 0
10/05/2023 0,0000 0,0000 0,0000 0,98000 0
08/05/2023 0,9800 0,9550 0,9800 0,9800520 502
05/05/2023 1,0000 0,9550 0,9800 0,98001.280 1.256
04/05/2023 0,0000 0,0000 0,0000 1,01000 0
02/05/2023 0,0000 0,0000 0,0000 1,01000 0
28/04/2023 1,0100 0,9300 0,9500 1,01007.152 6.953
26/04/2023 0,0000 0,0000 0,0000 1,00000 0
25/04/2023 1,0000 1,0000 1,0000 1,00001.500 1.500
24/04/2023 1,0100 1,0100 1,0100 1,01002 2
21/04/2023 1,0400 0,9950 0,9950 1,040014.391 14.951
19/04/2023 1,0300 0,9700 1,0200 1,02002.893 2.894
18/04/2023 0,0000 0,0000 0,0000 1,00000 0
13/04/2023 1,0000 1,0000 1,0000 1,00002 2
12/04/2023 1,0000 1,0000 1,0000 1,0000100 100
04/04/2023 0,0000 0,0000 0,0000 1,00000 0
03/04/2023 1,0200 1,0200 1,0200 1,000040 40
31/03/2023 0,0000 0,0000 0,0000 0,99800 0
30/03/2023 0,0000 0,0000 0,0000 0,99800 0
29/03/2023 0,0000 0,0000 0,0000 0,99800 0
28/03/2023 0,0000 0,0000 0,0000 0,99800 0
27/03/2023 1,0250 0,9320 0,9320 0,99801.193 1.148
24/03/2023 1,0100 0,9860 0,9860 1,0000503 505
23/03/2023 0,0000 0,0000 0,0000 0,98600 0
22/03/2023 0,9860 0,9400 0,9400 0,9860953 910
21/03/2023 1,0350 1,0200 1,0200 0,9800122 125
20/03/2023 0,9800 0,9800 0,9800 0,98001.000 980
17/03/2023 0,0000 0,0000 0,0000 1,00500 0
16/03/2023 1,0250 0,9300 0,9320 1,00501.755 1.741
15/03/2023 1,0000 0,9720 0,9720 1,0000499 489
14/03/2023 0,0000 0,0000 0,0000 1,00000 0
13/03/2023 1,0200 0,9700 0,9820 1,00003.210 3.185
10/03/2023 1,0150 1,0000 1,0100 1,00002.315 2.327
09/03/2023 1,0150 1,0150 1,0150 1,0150550 558
08/03/2023 1,0300 1,0050 1,0200 1,02502.568 2.609
07/03/2023 1,0300 1,0150 1,0150 1,03001.150 1.171
06/03/2023 1,0400 1,0300 1,0400 1,03003.011 3.103
03/03/2023 1,0750 1,0300 1,0350 1,0400545 567
02/03/2023 0,0000 0,0000 0,0000 1,10000 0
01/03/2023 0,0000 0,0000 0,0000 1,10000 0
28/02/2023 1,1000 1,1000 1,1000 1,10009.537 10.490
24/02/2023 0,0000 0,0000 0,0000 1,16000 0
23/02/2023 0,0000 0,0000 0,0000 1,16000 0
22/02/2023 1,1600 1,0800 1,1100 1,16009.226 10.388
21/02/2023 1,2300 1,1500 1,2300 1,1950320 380
20/02/2023 1,1500 1,0700 1,0700 1,15007.610 8.548
17/02/2023 1,1200 1,0500 1,0550 1,120010.320 11.135
16/02/2023 1,1000 1,0550 1,1000 1,08001.559 1.702
15/02/2023 1,1200 1,0200 1,0750 1,070014.856 15.726
14/02/2023 1,0450 1,0300 1,0400 1,03503.157 3.279
13/02/2023 1,0800 1,0450 1,0800 1,08002.770 2.932
10/02/2023 1,0750 1,0500 1,0500 1,07502.400 2.529
09/02/2023 1,0600 1,0400 1,0450 1,04504.194 4.388
08/02/2023 1,0750 1,0750 1,0750 1,07502.000 2.150
07/02/2023 1,0800 1,0300 1,0400 1,07501.806 1.878
06/02/2023 1,1500 1,0300 1,0900 1,08002.582 2.762
03/02/2023 1,1700 1,0900 1,1100 1,09502.000 2.212
02/02/2023 1,1100 1,0800 1,0800 1,1100635 698
01/02/2023 0,0000 0,0000 0,0000 1,12000 0
31/01/2023 0,0000 0,0000 0,0000 1,12000 0
30/01/2023 0,0000 0,0000 0,0000 1,12000 0
27/01/2023 0,0000 0,0000 0,0000 1,12000 0
26/01/2023 0,0000 0,0000 0,0000 1,12000 0
25/01/2023 0,0000 0,0000 0,0000 1,12000 0
24/01/2023 1,1350 1,0300 1,0500 1,12001.505 1.625
23/01/2023 0,0000 0,0000 0,0000 1,10000 0
20/01/2023 1,1100 1,0100 1,0200 1,10002.812 3.060
19/01/2023 1,0600 1,0300 1,0400 1,03501.043 1.081
18/01/2023 1,1000 1,0800 1,0800 1,1000280 305
17/01/2023 0,0000 0,0000 0,0000 1,10000 0
16/01/2023 1,1000 1,1000 1,1000 1,100056 61
13/01/2023 1,1000 1,0700 1,0900 1,1000750 819
12/01/2023 1,0950 1,0700 1,0900 1,07502.300 2.484
11/01/2023 1,1000 1,0800 1,0800 1,10004.966 5.435
10/01/2023 0,0000 0,0000 0,0000 1,08000 0
09/01/2023 1,1000 1,0500 1,1000 1,0800880 937
05/01/2023 1,1200 1,0600 1,1200 1,06506.282 6.866
04/01/2023 1,1200 1,0000 1,0300 1,12004.020 4.126
03/01/2023 1,1000 0,9700 0,9800 1,10002.176 2.231
02/01/2023 1,0100 1,0000 1,0100 1,00002.002 2.003
30/12/2022 1,0650 0,9700 0,9700 1,06504.456 4.493
29/12/2022 0,9700 0,9520 0,9520 0,9700450 431
28/12/2022 0,0000 0,0000 0,0000 1,00000 0
27/12/2022 0,0000 0,0000 0,0000 1,00000 0
23/12/2022 0,0000 0,0000 0,0000 1,00000 0
22/12/2022 0,0000 0,0000 0,0000 1,00000 0
21/12/2022 1,0000 1,0000 1,0000 1,000020 20
20/12/2022 0,0000 0,0000 0,0000 1,00000 0
19/12/2022 0,0000 0,0000 0,0000 1,00000 0
16/12/2022 0,0000 0,0000 0,0000 1,00000 0
15/12/2022 1,0000 0,9720 0,9800 1,00002.500 2.450
14/12/2022 0,0000 0,0000 0,0000 1,07500 0
13/12/2022 0,0000 0,0000 0,0000 1,07500 0
12/12/2022 0,0000 0,0000 0,0000 1,07500 0
09/12/2022 0,0000 0,0000 0,0000 1,07500 0
08/12/2022 1,0000 1,0000 1,0000 1,0750100 100
07/12/2022 0,0000 0,0000 0,0000 1,07500 0
06/12/2022 0,0000 0,0000 0,0000 1,07500 0
05/12/2022 0,0000 0,0000 0,0000 1,07500 0
02/12/2022 0,0000 0,0000 0,0000 1,07500 0
01/12/2022 0,9700 0,9700 0,9700 1,0750100 97
30/11/2022 1,0050 1,0050 1,0050 1,0750102 102
29/11/2022 0,0000 0,0000 0,0000 1,07500 0
28/11/2022 1,0900 1,0700 1,0900 1,07501.050 1.134
25/11/2022 0,0000 0,0000 0,0000 1,00500 0
24/11/2022 1,0500 1,0500 1,0500 1,005044 46
23/11/2022 1,0150 0,9520 0,9520 1,00501.681 1.635
22/11/2022 0,0000 0,0000 0,0000 0,95200 0
21/11/2022 0,9720 0,9520 0,9720 0,9520600 574
18/11/2022 1,0100 0,9680 0,9680 0,99801.205 1.185
17/11/2022 1,0200 0,9500 1,0200 0,9520932 889
16/11/2022 0,9860 0,9860 0,9860 0,986098 96
15/11/2022 0,0000 0,0000 0,0000 0,98600 0
14/11/2022 0,9860 0,9800 0,9840 0,98602.387 2.346
11/11/2022 0,0000 0,0000 0,0000 1,04500 0
10/11/2022 0,0000 0,0000 0,0000 1,04500 0
09/11/2022 0,0000 0,0000 0,0000 1,04500 0
08/11/2022 1,1000 0,9800 1,0250 1,04501.720 1.730
07/11/2022 0,0000 0,0000 0,0000 1,05500 0
04/11/2022 1,0650 1,0200 1,0500 1,05501.758 1.851
03/11/2022 0,0000 0,0000 0,0000 1,02000 0
02/11/2022 1,0200 0,9800 0,9800 1,02003.940 3.895
01/11/2022 1,0800 1,0800 1,0800 1,0800300 324
31/10/2022 1,0000 0,9600 0,9600 1,00001.330 1.324
27/10/2022 0,9600 0,9600 0,9600 0,9600600 576
26/10/2022 0,9940 0,9940 0,9940 0,952045 44
25/10/2022 0,0000 0,0000 0,0000 0,95200 0
24/10/2022 0,0000 0,0000 0,0000 0,95200 0
21/10/2022 0,9520 0,9520 0,9520 0,9520500 476
20/10/2022 0,9980 0,9980 0,9980 0,952040 39
19/10/2022 0,9640 0,9480 0,9480 0,9520300 285
18/10/2022 1,0400 0,9700 1,0400 0,9800265 259
17/10/2022 1,0100 1,0100 1,0100 1,020055 55
14/10/2022 0,0000 0,0000 0,0000 1,02000 0
13/10/2022 0,0000 0,0000 0,0000 1,02000 0
12/10/2022 0,0000 0,0000 0,0000 1,02000 0
11/10/2022 1,0200 0,9340 0,9340 1,0200120 120
10/10/2022 1,0000 0,8960 0,9300 0,9340268 250
07/10/2022 0,9900 0,9020 0,9020 0,9300261 242
06/10/2022 0,9980 0,9980 0,9980 0,998025 24
05/10/2022 1,0300 0,9800 0,9800 0,998070 69
04/10/2022 1,0150 0,9800 1,0000 0,9980243 242
03/10/2022 1,0000 0,9800 0,9800 1,0000544 541
30/09/2022 1,0400 0,9800 0,9900 0,98001.222 1.202
29/09/2022 0,0000 0,0000 0,0000 1,07000 0
28/09/2022 1,0800 1,0800 1,0800 1,0700100 108
27/09/2022 0,0000 0,0000 0,0000 1,07000 0
26/09/2022 0,0000 0,0000 0,0000 1,07000 0
23/09/2022 1,0700 1,0000 1,0000 1,0700680 699
22/09/2022 1,0700 1,0700 1,0700 1,02001 1
21/09/2022 1,0800 1,0800 1,0800 1,02003 3
20/09/2022 1,0250 1,0200 1,0200 1,0200550 561
19/09/2022 1,0250 1,0250 1,0250 1,0250200 205
16/09/2022 0,0000 0,0000 0,0000 1,03000 0
15/09/2022 0,0000 0,0000 0,0000 1,03000 0
14/09/2022 1,0300 1,0000 1,0000 1,0300149 149
13/09/2022 0,0000 0,0000 0,0000 1,03000 0
12/09/2022 1,0300 1,0100 1,0100 1,0300855 867
09/09/2022 1,0000 1,0000 1,0000 1,00002.400 2.400
08/09/2022 1,0300 0,9900 0,9980 1,000030.270 30.270
07/09/2022 0,9880 0,9860 0,9860 0,9880250 246
06/09/2022 0,0000 0,0000 0,0000 0,97000 0
05/09/2022 1,0500 0,9620 1,0500 0,97005.407 5.269
02/09/2022 1,0300 1,0000 1,0000 0,9580185 188
01/09/2022 1,0100 0,9500 0,9700 0,95801.074 1.027
31/08/2022 1,0150 0,9900 1,0000 0,9920245 243
30/08/2022 1,0300 1,0300 1,0300 1,0300219 225
29/08/2022 1,0450 1,0100 1,0450 1,03002.297 2.363
26/08/2022 1,0600 1,0300 1,0600 1,0300256 264
25/08/2022 1,0700 1,0700 1,0700 1,030039 41
24/08/2022 0,0000 0,0000 0,0000 1,03000 0
23/08/2022 1,0600 1,0300 1,0300 1,0300244 251
22/08/2022 1,0700 1,0400 1,0400 1,050011 11
19/08/2022 1,0500 1,0500 1,0500 1,05001.748 1.835
18/08/2022 1,0700 1,0000 1,0000 1,0150409 416
17/08/2022 1,1400 1,0500 1,1400 1,050040 42
16/08/2022 0,0000 0,0000 0,0000 1,05000 0
12/08/2022 1,0900 1,0600 1,0900 1,050070 75
11/08/2022 1,1200 1,0500 1,1200 1,05001.558 1.637
10/08/2022 1,1150 1,1000 1,1000 1,070053 58
09/08/2022 1,1100 1,0600 1,0700 1,0700792 846
08/08/2022 1,1000 1,1000 1,1000 1,10001.801 1.981
05/08/2022 1,1400 1,0400 1,0400 1,1350106 119
04/08/2022 1,2000 1,0850 1,2000 1,13503.242 3.644
03/08/2022 0,0000 0,0000 0,0000 1,20000 0
02/08/2022 0,0000 0,0000 0,0000 1,20000 0
01/08/2022 1,2000 1,1650 1,1950 1,20002.927 3.466
29/07/2022 0,0000 0,0000 0,0000 1,17500 0
28/07/2022 0,0000 0,0000 0,0000 1,17500 0
27/07/2022 0,0000 0,0000 0,0000 1,17500 0
26/07/2022 0,0000 0,0000 0,0000 1,17500 0
25/07/2022 0,0000 0,0000 0,0000 1,17500 0
22/07/2022 0,0000 0,0000 0,0000 1,17500 0
21/07/2022 0,0000 0,0000 0,0000 1,17500 0
20/07/2022 1,1750 1,1750 1,1750 1,1750100 117
19/07/2022 0,0000 0,0000 0,0000 1,18000 0
18/07/2022 0,0000 0,0000 0,0000 1,18000 0
15/07/2022 0,0000 0,0000 0,0000 1,18000 0
14/07/2022 1,1800 1,1450 1,1450 1,1800400 468
13/07/2022 1,1850 1,0850 1,0900 1,1750701 784
12/07/2022 1,1950 1,0450 1,0450 1,19501.242 1.399
11/07/2022 1,1900 1,1550 1,1900 1,15501.749 2.067
08/07/2022 1,1900 1,1900 1,1900 1,1900500 595
07/07/2022 1,1800 1,1800 1,1800 1,1800730 861
06/07/2022 1,3400 1,1200 1,3400 1,21506.451 7.696
05/07/2022 0,0000 0,0000 0,0000 1,25000 0
04/07/2022 1,3000 1,2000 1,3000 1,25001.971 2.417
01/07/2022 1,3700 1,3700 1,3700 1,37001.000 1.370
30/06/2022 0,0000 0,0000 0,0000 1,18000 0
29/06/2022 0,0000 0,0000 0,0000 1,18000 0
28/06/2022 1,1800 1,1800 1,1800 1,180050 59
27/06/2022 0,0000 0,0000 0,0000 1,16000 0
24/06/2022 1,1600 1,1600 1,1600 1,1600694 805
23/06/2022 1,1600 1,1600 1,1600 1,1600100 116
22/06/2022 1,1500 1,1000 1,1000 1,1150702 782
21/06/2022 1,1700 1,0300 1,0300 1,1700295 327
20/06/2022 0,0000 0,0000 0,0000 1,14000 0
17/06/2022 0,0000 0,0000 0,0000 1,14000 0
16/06/2022 1,1500 1,0800 1,1500 1,14005.491 6.141
15/06/2022 1,1600 1,0500 1,0500 1,16002.588 2.769
14/06/2022 1,1000 1,1000 1,1000 1,10001 1
10/06/2022 1,1700 1,0500 1,0500 1,16003.301 3.609
09/06/2022 1,1600 1,0600 1,0600 1,1500428 472
08/06/2022 0,0000 0,0000 0,0000 1,16000 0
07/06/2022 1,1700 1,0800 1,0800 1,1600334 377
06/06/2022 1,1600 1,0800 1,1000 1,16003.300 3.656
03/06/2022 1,1000 1,0950 1,0950 1,1000779 855
02/06/2022 1,0950 1,0000 1,0000 1,0900441 459
01/06/2022 1,0950 1,0400 1,0950 1,09501.034 1.103
31/05/2022 0,0000 0,0000 0,0000 1,09500 0
30/05/2022 0,0000 0,0000 0,0000 1,09500 0
27/05/2022 1,0950 1,0950 1,0950 1,09502 2
26/05/2022 1,0950 0,9840 0,9840 1,0800176 177
25/05/2022 0,0000 0,0000 0,0000 1,09000 0
24/05/2022 1,0900 1,0900 1,0900 1,0900500 545
23/05/2022 0,0000 0,0000 0,0000 1,09500 0
20/05/2022 1,1000 0,9900 0,9900 1,0950631 633
19/05/2022 1,0950 1,0200 1,0650 1,09501.159 1.208
18/05/2022 0,0000 0,0000 0,0000 1,11000 0
17/05/2022 1,1100 1,1100 1,1100 1,11001 1
16/05/2022 1,0800 1,0000 1,0000 1,08001.001 1.001
13/05/2022 1,1000 0,9800 1,0050 1,01501.449 1.468
12/05/2022 1,0500 1,0250 1,0500 1,0250550 570
11/05/2022 1,0700 1,0400 1,0700 1,06002.051 2.172
10/05/2022 1,1000 1,0600 1,0600 1,1000561 610
09/05/2022 0,0000 0,0000 0,0000 1,10000 0
06/05/2022 0,0000 0,0000 0,0000 1,10000 0
05/05/2022 1,1000 1,0550 1,0900 1,10001.182 1.283
04/05/2022 1,1000 1,0500 1,0500 1,10002.811 2.951
03/05/2022 1,0950 1,0000 1,0000 1,09501.377 1.423
29/12/2017 0,3300 0,3240 0,3240 0,33001.403 462
28/12/2017 0,0000 0,0000 0,0000 0,33000 0
27/12/2017 0,0000 0,0000 0,0000 0,33000 0
22/12/2017 0,0000 0,0000 0,0000 0,33000 0
21/12/2017 0,4000 0,3300 0,4000 0,3300455 150
20/12/2017 0,3980 0,3980 0,3980 0,398040 15
19/12/2017 0,3620 0,3000 0,3000 0,36201.375 415
18/12/2017 0,3620 0,3620 0,3620 0,362050 18
15/12/2017 0,0000 0,0000 0,0000 0,33000 0
14/12/2017 0,3300 0,3280 0,3280 0,33002.000 659
13/12/2017 0,3300 0,3300 0,3300 0,330050 16
12/12/2017 0,3320 0,3280 0,3280 0,33006.433 2.121
11/12/2017 0,3100 0,3100 0,3100 0,33001.900 589
08/12/2017 0,0000 0,0000 0,0000 0,32900 0
07/12/2017 0,0000 0,0000 0,0000 0,32900 0
06/12/2017 0,0000 0,0000 0,0000 0,32900 0
05/12/2017 0,0000 0,0000 0,0000 0,32900 0
04/12/2017 0,0000 0,0000 0,0000 0,32900 0
01/12/2017 0,4020 0,3290 0,3290 0,32901.900 625
30/11/2017 0,0000 0,0000 0,0000 0,31000 0
29/11/2017 0,3280 0,3100 0,3180 0,31001.000 317
28/11/2017 0,3280 0,3270 0,3270 0,32802.000 655
27/11/2017 0,3270 0,2770 0,2960 0,3250775 233
24/11/2017 0,0000 0,0000 0,0000 0,30000 0
23/11/2017 0,0000 0,0000 0,0000 0,30000 0
22/11/2017 0,3000 0,2980 0,2980 0,30008.082 2.423
21/11/2017 0,0000 0,0000 0,0000 0,28700 0
20/11/2017 0,0000 0,0000 0,0000 0,28700 0
17/11/2017 0,2990 0,2700 0,2700 0,28701.701 488
16/11/2017 0,2730 0,2500 0,2500 0,26501.796 476
15/11/2017 0,2430 0,2430 0,2430 0,2430210 51
14/11/2017 0,3280 0,2400 0,3280 0,3270181 46
13/11/2017 0,0000 0,0000 0,0000 0,32800 0
10/11/2017 0,3280 0,2370 0,2370 0,3280305 72
09/11/2017 0,0000 0,0000 0,0000 0,32800 0
08/11/2017 0,0000 0,0000 0,0000 0,32800 0
07/11/2017 0,3280 0,2470 0,2470 0,328060 15
06/11/2017 0,3270 0,3010 0,3020 0,327013.497 4.146
03/11/2017 0,3390 0,3390 0,3390 0,3390100 33
02/11/2017 0,0000 0,0000 0,0000 0,33500 0
01/11/2017 0,3440 0,2900 0,3330 0,335080 26
31/10/2017 0,3500 0,3500 0,3500 0,35003.148 1.101
30/10/2017 0,3500 0,3400 0,3450 0,34403.000 1.031
27/10/2017 0,3580 0,2550 0,2550 0,33803.163 1.069
26/10/2017 0,0000 0,0000 0,0000 0,35000 0
25/10/2017 0,3500 0,3500 0,3500 0,35001.697 593
24/10/2017 0,3700 0,3000 0,3700 0,3700315 99
23/10/2017 0,3970 0,3010 0,3010 0,31901.245 396
20/10/2017 0,3800 0,3780 0,3800 0,37901.400 530
19/10/2017 0,3800 0,3700 0,3790 0,37506.000 2.240
18/10/2017 0,3700 0,3690 0,3690 0,370013.662 5.054
17/10/2017 0,4190 0,4000 0,4190 0,40008 3
16/10/2017 0,4190 0,4180 0,4190 0,4180216 90
13/10/2017 0,4140 0,4090 0,4090 0,4140131 54
12/10/2017 0,4090 0,3510 0,3900 0,40909.910 3.702
11/10/2017 0,4200 0,3850 0,4180 0,38502.505 1.008
10/10/2017 0,4400 0,3880 0,4060 0,410054.856 22.530
09/10/2017 0,3710 0,2800 0,2800 0,369022.928 7.667
06/10/2017 0,2860 0,2860 0,2860 0,28605.000 1.430
05/10/2017 0,2600 0,2600 0,2600 0,26004.579 1.190
04/10/2017 0,2600 0,2600 0,2600 0,2370500 130
03/10/2017 0,0000 0,0000 0,0000 0,23700 0
02/10/2017 0,2370 0,2370 0,2370 0,23702.340 554
29/09/2017 0,2860 0,2580 0,2860 0,26007.190 1.914
28/09/2017 0,2750 0,2600 0,2750 0,26007.410 1.926
27/09/2017 0,0000 0,0000 0,0000 0,25000 0
26/09/2017 0,0000 0,0000 0,0000 0,25000 0
25/09/2017 0,2500 0,2490 0,2500 0,25001.570 392
22/09/2017 0,2640 0,2200 0,2200 0,2300880 202
21/09/2017 0,0000 0,0000 0,0000 0,24000 0
20/09/2017 0,2500 0,2400 0,2500 0,24002.961 721
19/09/2017 0,0000 0,0000 0,0000 0,25000 0
18/09/2017 0,0000 0,0000 0,0000 0,25000 0
15/09/2017 0,0000 0,0000 0,0000 0,25000 0
14/09/2017 0,0000 0,0000 0,0000 0,25000 0
13/09/2017 0,2500 0,2400 0,2500 0,250025.024 6.255
12/09/2017 0,0000 0,0000 0,0000 0,25000 0
11/09/2017 0,2500 0,2500 0,2500 0,25005.000 1.250
08/09/2017 0,0000 0,0000 0,0000 0,25000 0
07/09/2017 0,2500 0,2500 0,2500 0,25005.000 1.250
06/09/2017 0,2500 0,2500 0,2500 0,25002.462 615
05/09/2017 0,0000 0,0000 0,0000 0,25000 0
04/09/2017 0,0000 0,0000 0,0000 0,25000 0
01/09/2017 0,0000 0,0000 0,0000 0,25000 0
31/08/2017 0,2300 0,2300 0,2300 0,250010 2
30/08/2017 0,2750 0,2750 0,2750 0,25005 1
29/08/2017 0,0000 0,0000 0,0000 0,25000 0
28/08/2017 0,0000 0,0000 0,0000 0,25000 0
25/08/2017 0,2490 0,2290 0,2290 0,2500328 76
24/08/2017 0,0000 0,0000 0,0000 0,25000 0
23/08/2017 0,0000 0,0000 0,0000 0,25000 0
22/08/2017 0,0000 0,0000 0,0000 0,25000 0
21/08/2017 0,0000 0,0000 0,0000 0,25000 0
18/08/2017 0,0000 0,0000 0,0000 0,25000 0
17/08/2017 0,0000 0,0000 0,0000 0,25000 0
16/08/2017 0,0000 0,0000 0,0000 0,25000 0
14/08/2017 0,0000 0,0000 0,0000 0,25000 0
11/08/2017 0,2520 0,2520 0,2520 0,2500735 185
10/08/2017 0,0000 0,0000 0,0000 0,25000 0
09/08/2017 0,0000 0,0000 0,0000 0,25000 0
08/08/2017 0,2270 0,2250 0,2250 0,2500360 81
07/08/2017 0,0000 0,0000 0,0000 0,25000 0
04/08/2017 0,2750 0,2750 0,2750 0,2500100 27
03/08/2017 0,2500 0,2500 0,2500 0,2500845 211
02/08/2017 0,0000 0,0000 0,0000 0,25000 0
01/08/2017 0,0000 0,0000 0,0000 0,25000 0
31/07/2017 0,2750 0,2750 0,2750 0,2500316 86
28/07/2017 0,0000 0,0000 0,0000 0,25000 0
27/07/2017 0,0000 0,0000 0,0000 0,25000 0
26/07/2017 0,0000 0,0000 0,0000 0,25000 0
25/07/2017 0,0000 0,0000 0,0000 0,25000 0
24/07/2017 0,2500 0,2500 0,2500 0,25004.000 1.000
21/07/2017 0,0000 0,0000 0,0000 0,25000 0
20/07/2017 0,0000 0,0000 0,0000 0,25000 0
19/07/2017 0,0000 0,0000 0,0000 0,25000 0
18/07/2017 0,0000 0,0000 0,0000 0,25000 0
17/07/2017 0,2270 0,2270 0,2270 0,2500360 81
14/07/2017 0,2510 0,2500 0,2510 0,25002.864 716
13/07/2017 0,2500 0,2500 0,2500 0,2500470 117
12/07/2017 0,0000 0,0000 0,0000 0,24500 0
11/07/2017 0,0000 0,0000 0,0000 0,24500 0
10/07/2017 0,0000 0,0000 0,0000 0,24500 0
07/07/2017 0,2440 0,2400 0,2400 0,2450280 67
06/07/2017 0,2600 0,2600 0,2600 0,2450130 33
05/07/2017 0,2600 0,2340 0,2340 0,2450860 210
04/07/2017 0,2750 0,2750 0,2750 0,2600300 82
03/07/2017 0,2600 0,2400 0,2400 0,26007.400 1.846
30/06/2017 0,2400 0,2400 0,2400 0,2430500 120
29/06/2017 0,2500 0,2330 0,2400 0,24306.306 1.529
28/06/2017 0,2290 0,2240 0,2290 0,22907.579 1.735
27/06/2017 0,2300 0,1920 0,1920 0,22609.340 2.006
26/06/2017 0,2000 0,2000 0,2000 0,2130120 24
23/06/2017 0,2130 0,2130 0,2130 0,21302.000 426
22/06/2017 0,0000 0,0000 0,0000 0,19400 0
21/06/2017 0,0000 0,0000 0,0000 0,19400 0
20/06/2017 0,0000 0,0000 0,0000 0,19400 0
19/06/2017 0,0000 0,0000 0,0000 0,19400 0
16/06/2017 0,0000 0,0000 0,0000 0,19400 0
15/06/2017 0,1940 0,1940 0,1940 0,194010.000 1.940
14/06/2017 0,0000 0,0000 0,0000 0,19400 0
13/06/2017 0,1790 0,1790 0,1790 0,1940200 35
12/06/2017 0,1790 0,1790 0,1790 0,1940180 32
09/06/2017 0,2000 0,2000 0,2000 0,194028 5
08/06/2017 0,0000 0,0000 0,0000 0,19400 0
07/06/2017 0,0000 0,0000 0,0000 0,19400 0
06/06/2017 0,1940 0,1940 0,1940 0,19401.552 301
02/06/2017 0,1790 0,1770 0,1780 0,17701.548 274
01/06/2017 0,1750 0,1750 0,1750 0,1930120 21
31/05/2017 0,0000 0,0000 0,0000 0,19300 0
30/05/2017 0,1930 0,1750 0,1750 0,193096 17
29/05/2017 0,1930 0,1900 0,1900 0,1930258 49
26/05/2017 0,1930 0,1930 0,1930 0,19301.450 279
25/05/2017 0,2130 0,1750 0,1750 0,17601.526 268
24/05/2017 0,1920 0,1920 0,1920 0,1940600 115
23/05/2017 0,0000 0,0000 0,0000 0,19400 0
22/05/2017 0,0000 0,0000 0,0000 0,19400 0
19/05/2017 0,0000 0,0000 0,0000 0,19400 0
18/05/2017 0,1940 0,1940 0,1940 0,19401.174 227
17/05/2017 0,1940 0,1940 0,1940 0,1940250 48
16/05/2017 0,2130 0,2130 0,2130 0,1940500 106
15/05/2017 0,0000 0,0000 0,0000 0,19400 0
12/05/2017 0,0000 0,0000 0,0000 0,19400 0
11/05/2017 0,1940 0,1940 0,1940 0,19402.060 399
10/05/2017 0,1770 0,1770 0,1770 0,17701.500 265
09/05/2017 0,0000 0,0000 0,0000 0,19600 0
08/05/2017 0,0000 0,0000 0,0000 0,19600 0
05/05/2017 0,1980 0,1960 0,1960 0,1960670 132
04/05/2017 0,0000 0,0000 0,0000 0,19600 0
03/05/2017 0,0000 0,0000 0,0000 0,19600 0
02/05/2017 0,2000 0,2000 0,2000 0,1960160 32
28/04/2017 0,0000 0,0000 0,0000 0,19600 0
27/04/2017 0,0000 0,0000 0,0000 0,19600 0
26/04/2017 0,0000 0,0000 0,0000 0,19600 0
25/04/2017 0,2150 0,2150 0,2150 0,1960320 68
24/04/2017 0,0000 0,0000 0,0000 0,19600 0
21/04/2017 0,0000 0,0000 0,0000 0,19600 0
20/04/2017 0,2100 0,1800 0,1800 0,19602.120 415
19/04/2017 0,0000 0,0000 0,0000 0,20000 0
18/04/2017 0,0000 0,0000 0,0000 0,20000 0
13/04/2017 0,0000 0,0000 0,0000 0,20000 0
12/04/2017 0,2050 0,2050 0,2050 0,2000340 69
11/04/2017 0,1800 0,1800 0,1800 0,2000100 18
10/04/2017 0,0000 0,0000 0,0000 0,20000 0
07/04/2017 0,0000 0,0000 0,0000 0,20000 0
06/04/2017 0,0000 0,0000 0,0000 0,20000 0
05/04/2017 0,0000 0,0000 0,0000 0,20000 0
04/04/2017 0,2200 0,2000 0,2200 0,2000996 215
03/04/2017 0,0000 0,0000 0,0000 0,20000 0
31/03/2017 0,0000 0,0000 0,0000 0,20000 0
30/03/2017 0,0000 0,0000 0,0000 0,20000 0
29/03/2017 0,2000 0,2000 0,2000 0,2000270 54
28/03/2017 0,0000 0,0000 0,0000 0,20000 0
27/03/2017 0,2000 0,2000 0,2000 0,2000430 86
24/03/2017 0,2000 0,2000 0,2000 0,20001.190 238
23/03/2017 0,0000 0,0000 0,0000 0,20500 0
22/03/2017 0,0000 0,0000 0,0000 0,20500 0
21/03/2017 0,0000 0,0000 0,0000 0,20500 0
20/03/2017 0,0000 0,0000 0,0000 0,20500 0
17/03/2017 0,0000 0,0000 0,0000 0,20500 0
16/03/2017 0,2250 0,1850 0,1850 0,20501.680 332
15/03/2017 0,0000 0,0000 0,0000 0,20500 0
14/03/2017 0,0000 0,0000 0,0000 0,20500 0
13/03/2017 0,0000 0,0000 0,0000 0,20500 0
10/03/2017 0,2050 0,2050 0,2050 0,205020 4
09/03/2017 0,2390 0,1980 0,1980 0,20502.428 497
08/03/2017 0,0000 0,0000 0,0000 0,21900 0
07/03/2017 0,1980 0,1980 0,1980 0,21908 1
06/03/2017 0,2400 0,1980 0,1980 0,2190639 139
03/03/2017 0,1980 0,1980 0,1980 0,219070 13
02/03/2017 0,1980 0,1980 0,1980 0,2190156 30
01/03/2017 0,0000 0,0000 0,0000 0,21900 0
28/02/2017 0,0000 0,0000 0,0000 0,21900 0
24/02/2017 0,2400 0,1980 0,1980 0,2190196 43
23/02/2017 0,2190 0,2190 0,2190 0,2190720 157
22/02/2017 0,0000 0,0000 0,0000 0,24300 0
21/02/2017 0,0000 0,0000 0,0000 0,24300 0
20/02/2017 0,0000 0,0000 0,0000 0,24300 0
17/02/2017 0,2430 0,2430 0,2430 0,24301.000 243
16/02/2017 0,0000 0,0000 0,0000 0,22100 0
15/02/2017 0,0000 0,0000 0,0000 0,22100 0
14/02/2017 0,2620 0,2160 0,2160 0,22104.750 1.050
13/02/2017 0,0000 0,0000 0,0000 0,23900 0
10/02/2017 0,0000 0,0000 0,0000 0,23900 0
09/02/2017 0,0000 0,0000 0,0000 0,23900 0
08/02/2017 0,0000 0,0000 0,0000 0,23900 0
07/02/2017 0,0000 0,0000 0,0000 0,23900 0
06/02/2017 0,0000 0,0000 0,0000 0,23900 0
03/02/2017 0,0000 0,0000 0,0000 0,23900 0
02/02/2017 0,0000 0,0000 0,0000 0,23900 0
01/02/2017 0,0000 0,0000 0,0000 0,23900 0
31/01/2017 0,0000 0,0000 0,0000 0,23900 0
30/01/2017 0,2560 0,2100 0,2400 0,239010.210 2.444
27/01/2017 0,0000 0,0000 0,0000 0,23300 0
26/01/2017 0,0000 0,0000 0,0000 0,23300 0
25/01/2017 0,2330 0,2100 0,2100 0,2330334 72
24/01/2017 0,0000 0,0000 0,0000 0,23300 0
23/01/2017 0,2560 0,2100 0,2100 0,23301.596 367
20/01/2017 0,0000 0,0000 0,0000 0,23300 0
19/01/2017 0,0000 0,0000 0,0000 0,23300 0
18/01/2017 0,0000 0,0000 0,0000 0,23300 0
17/01/2017 0,2330 0,2120 0,2120 0,23301.002 213
16/01/2017 0,0000 0,0000 0,0000 0,21200 0
13/01/2017 0,0000 0,0000 0,0000 0,21200 0
12/01/2017 0,0000 0,0000 0,0000 0,21200 0
11/01/2017 0,0000 0,0000 0,0000 0,21200 0
10/01/2017 0,0000 0,0000 0,0000 0,21200 0
09/01/2017 0,2120 0,1800 0,1800 0,2120940 185
05/01/2017 0,0000 0,0000 0,0000 0,19500 0
04/01/2017 0,1950 0,1950 0,1950 0,19502.000 390
03/01/2017 0,1950 0,1950 0,1950 0,195020 3
02/01/2017 0,0000 0,0000 0,0000 0,17800 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:47:56.182 386.436,00 0,83 10,00 0,790,83
16:47:53.108 386.368,00 0,83 10,00 0,790,83
16:47:51.422 386.355,00 0,83 10,00 0,790,83
16:47:48.735 386.292,00 0,83 10,00 0,790,83
16:47:45.786 386.249,00 0,83 10,00 0,790,83
16:47:44.650 386.231,00 0,83 10,00 0,790,83
14:53:06.269 277.493,00 0,81 200,00 0,810,83
14:50:03.770 275.683,00 0,83 30,00 0,830,83
10:29:24.479 14.654,00 0,86 1,00 0,860,85
10:29:24.479 14.653,00 0,86 99,00 0,860,85