Χρηματιστήριο \

REAL CONSULTING Α.Ε. (ΚΟ)
REALCONS
3,2000
Τελ. Ενημ.:
16:13
0,12 3,00%
  • Συν.Όγκος 9812
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 40
  • Τζίρος 30832
  • Πράξεις 38
Αγορά
2 Εντολές 7849 x 3,150
Πώληση
2 Εντολές 560 x 3,200
  • Saleside BBSSSSBSSSSSSSBBBBBBBBBBBBBSSS
  • Bid Ask Ratio 14.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,0300 3,2000
Άνοιγμα 3,10
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,45 4,30
  • Άνοιγμα τελευτ. δημοπρ. 3.1000
  • Όγκος ανοιγ. τελ. δημ. 100
Προηγ. Κλείσιμο
3.0800 0.0100 0.3257 %
  • Μέσος σταθμικό 3.1423
  • Εμπορευσιμότητα 0.0456
  • Κεφαλαιοποίηση € 68800000 εκ
  • Αρ. Μετοχών 21500000

Απόδοση

Αρχή εβδ.
-3,75%
7 ημερών
-4,35%
1 μηνός
-13,48%
3 μηνών
-13,24%
6 μηνών
-23,00%
1 έτους
25,20%

Σχετικές Ειδήσεις

21/11/2024 08:54
REAL CONSULTING ΑΕ - Αγορά ιδίων μετοχών
20/11/2024 11:03
REAL CONSULTING ΑΕ - Αγορά ιδίων μετοχών
19/11/2024 09:52
REAL CONSULTING ΑΕ - Αγορά ιδίων μετοχών
19/11/2024 09:51
REAL CONSULTING ΑΕ - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών
18/11/2024 09:33
REAL CONSULTING ΑΕ - Αγορά ιδίων μετοχών
15/11/2024 10:14
REAL CONSULTING ΑΕ - Αγορά ιδίων μετοχών
15/11/2024 10:13
REAL CONSULTING ΑΕ - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών
14/11/2024 09:51
REAL CONSULTING ΑΕ - Αγορά ιδίων μετοχών

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/11/2024 3,1100 3,0100 3,1000 3,080021.122 64.488
19/11/2024 3,1300 2,9300 3,1000 3,070049.648 149.678
18/11/2024 3,2200 3,0400 3,1100 3,100034.750 107.509
15/11/2024 3,2100 3,1600 3,2100 3,20004.882 15.528
14/11/2024 3,2200 3,1500 3,2200 3,210017.030 53.818
13/11/2024 3,2300 3,1400 3,1900 3,220019.791 62.561
12/11/2024 3,2900 3,1200 3,2200 3,200030.762 98.007
11/11/2024 3,2600 3,1600 3,2100 3,220069.509 223.107
08/11/2024 3,3300 3,2200 3,2800 3,220023.052 74.877
07/11/2024 3,4500 3,2700 3,4300 3,33005.085 16.872
06/11/2024 3,5000 3,3400 3,4800 3,43003.021 10.193
05/11/2024 3,4800 3,3400 3,4500 3,41002.223 7.504
04/11/2024 3,5200 3,3900 3,5200 3,43002.161 7.402
01/11/2024 3,5800 3,3700 3,4600 3,52003.286 11.264
31/10/2024 3,5500 3,4400 3,5000 3,46002.592 8.956
30/10/2024 3,5000 3,4000 3,5000 3,48001.763 6.095
29/10/2024 3,5500 3,4800 3,4800 3,54001.231 4.355
25/10/2024 3,5500 3,4300 3,4800 3,48001.660 5.765
24/10/2024 3,5300 3,4000 3,5300 3,40002.110 7.200
23/10/2024 3,5500 3,4600 3,4600 3,50004.310 15.032
22/10/2024 3,5600 3,5000 3,5600 3,50008.714 30.525
21/10/2024 3,6500 3,5000 3,6100 3,56005.210 18.326
18/10/2024 3,6400 3,5800 3,5800 3,61001.640 5.904
17/10/2024 3,6500 3,5100 3,6000 3,57002.620 9.364
16/10/2024 3,6000 3,4000 3,4600 3,60008.112 27.910
15/10/2024 3,4900 3,4000 3,4800 3,40009.076 31.161
14/10/2024 3,6000 3,4800 3,5900 3,51009.702 34.255
11/10/2024 3,6400 3,4600 3,6000 3,550011.805 41.369
10/10/2024 3,6500 3,4900 3,6000 3,55003.735 13.176
09/10/2024 3,6400 3,4600 3,4600 3,550045.972 162.225
08/10/2024 3,5800 3,3800 3,5800 3,460021.086 72.567
07/10/2024 3,6500 3,4900 3,6500 3,560022.146 78.142
04/10/2024 3,6900 3,5600 3,6100 3,63003.254 11.689
03/10/2024 3,7500 3,5600 3,7500 3,580010.034 36.392
02/10/2024 3,8500 3,6800 3,8000 3,71005.818 21.990
01/10/2024 3,8400 3,7300 3,8000 3,82001.371 5.231
30/09/2024 3,8500 3,7500 3,8300 3,80006.180 23.596
27/09/2024 3,8300 3,6300 3,7100 3,83007.716 28.662
26/09/2024 3,7500 3,6800 3,7000 3,68004.208 15.546
25/09/2024 3,7600 3,6000 3,7600 3,71003.750 13.675
24/09/2024 3,7600 3,6000 3,6100 3,76006.517 24.038
23/09/2024 3,6900 3,5500 3,6700 3,66002.120 7.624
20/09/2024 3,6700 3,5900 3,6100 3,62001.584 5.733
19/09/2024 3,6100 3,5400 3,5700 3,61001.471 5.275
18/09/2024 3,6100 3,5500 3,6100 3,57002.331 8.343
17/09/2024 3,7100 3,5400 3,6200 3,6100105.927 377.205
16/09/2024 3,6000 3,5200 3,6000 3,56003.019 10.718
13/09/2024 3,6400 3,5400 3,5500 3,54001.995 7.082
12/09/2024 3,6600 3,5400 3,6100 3,55002.767 9.874
11/09/2024 3,6900 3,5500 3,6800 3,61006.563 23.425
10/09/2024 3,6900 3,6000 3,6900 3,67002.696 9.855
09/09/2024 3,7000 3,6000 3,6900 3,69003.401 12.336
06/09/2024 3,7600 3,6500 3,7600 3,70004.031 14.793
05/09/2024 3,8700 3,6900 3,8300 3,75001.731 6.490
04/09/2024 3,8200 3,7200 3,8100 3,78001.080 4.074
03/09/2024 3,8900 3,8200 3,8300 3,83002.033 7.822
02/09/2024 3,8200 3,5600 3,6600 3,82007.686 28.365
30/08/2024 3,7600 3,6000 3,7600 3,66001.513 5.525
29/08/2024 3,7700 3,6500 3,7400 3,73002.841 10.534
28/08/2024 3,7900 3,6500 3,6900 3,75006.683 24.925
27/08/2024 3,6700 3,5800 3,5800 3,67009.316 33.889
26/08/2024 3,6200 3,5300 3,6000 3,61003.081 11.035
23/08/2024 3,6100 3,5500 3,5800 3,61003.901 13.905
22/08/2024 3,6000 3,5000 3,6000 3,53001.246 4.386
21/08/2024 3,6000 3,4700 3,6000 3,51006.043 21.343
20/08/2024 3,6800 3,5400 3,6800 3,55004.105 14.784
19/08/2024 3,6700 3,5600 3,6700 3,57002.695 9.677
16/08/2024 3,6500 3,5000 3,5700 3,64003.251 11.653
14/08/2024 3,6800 3,5700 3,6000 3,59003.739 13.570
13/08/2024 3,5500 3,4400 3,5500 3,54004.717 16.280
12/08/2024 3,5900 3,4600 3,5900 3,50004.145 14.579
09/08/2024 3,6300 3,5000 3,6300 3,60001.476 5.206
08/08/2024 3,5800 3,5100 3,5300 3,57002.190 7.807
07/08/2024 3,6000 3,5000 3,5000 3,60005.369 19.026
06/08/2024 3,5900 3,3600 3,5900 3,47004.644 16.154
05/08/2024 3,6100 3,3400 3,6100 3,450045.452 157.703
02/08/2024 3,8400 3,7000 3,8400 3,770013.731 51.402
01/08/2024 3,8700 3,7000 3,7900 3,870075.065 284.441
31/07/2024 3,8200 3,6300 3,7500 3,790020.168 75.922
30/07/2024 3,7600 3,6900 3,7000 3,720016.704 62.193
29/07/2024 3,7000 3,6500 3,7000 3,70001.784 6.577
26/07/2024 3,7900 3,6500 3,7000 3,70007.149 26.363
25/07/2024 3,7100 3,6100 3,7100 3,70003.302 12.058
24/07/2024 3,7600 3,6500 3,7600 3,69003.248 11.931
23/07/2024 3,7600 3,6200 3,6200 3,76006.021 22.107
22/07/2024 3,7800 3,6600 3,6600 3,730010.896 40.573
19/07/2024 3,7500 3,6700 3,6900 3,670058.869 219.374
18/07/2024 3,7200 3,6900 3,7200 3,70008.442 31.236
17/07/2024 3,8100 3,7300 3,8100 3,75005.611 21.061
16/07/2024 3,8400 3,7000 3,7000 3,840022.830 85.965
15/07/2024 3,7300 3,6900 3,7200 3,7000108.900 405.992
12/07/2024 3,7500 3,6700 3,7200 3,73008.970 33.318
11/07/2024 3,8200 3,6800 3,8000 3,72005.270 19.623
10/07/2024 3,8200 3,7200 3,7700 3,78004.097 15.346
09/07/2024 3,8400 3,6900 3,7500 3,74004.551 17.158
08/07/2024 3,8000 3,7200 3,7500 3,73003.396 12.783
05/07/2024 3,7900 3,6600 3,7900 3,73003.019 11.198
04/07/2024 3,7900 3,6700 3,7500 3,72003.074 11.418
03/07/2024 3,8100 3,6400 3,6600 3,700011.535 42.421
02/07/2024 3,7600 3,5600 3,7000 3,67008.125 29.618
01/07/2024 3,7400 3,6200 3,7100 3,69001.636 6.011
28/06/2024 3,7900 3,6600 3,7600 3,71004.595 17.041
27/06/2024 3,8900 3,6900 3,8400 3,730012.953 48.426
26/06/2024 3,9300 3,8000 3,9000 3,87004.152 16.145
25/06/2024 4,0000 3,9000 3,9800 3,91002.120 8.410
21/06/2024 3,9900 3,8100 3,8800 3,960011.725 46.054
20/06/2024 4,0000 3,8400 3,9900 3,880010.320 40.475
19/06/2024 3,9700 3,8700 3,8900 3,94009.678 38.119
18/06/2024 4,0000 3,6700 3,7000 3,880038.709 149.268
17/06/2024 3,7100 3,5600 3,6900 3,670012.190 44.276
14/06/2024 3,6000 3,4200 3,4200 3,600068.462 239.450
13/06/2024 3,6300 3,4100 3,5800 3,410035.325 122.832
12/06/2024 3,6100 3,5000 3,6100 3,58008.922 31.590
11/06/2024 3,6800 3,5300 3,6800 3,61002.143 7.699
10/06/2024 3,6900 3,4500 3,6700 3,680034.271 122.208
07/06/2024 3,7500 3,6300 3,7300 3,67004.540 16.723
06/06/2024 3,7400 3,5900 3,6500 3,740018.420 67.165
05/06/2024 3,7100 3,6000 3,6500 3,600042.961 155.127
04/06/2024 3,8500 3,6000 3,8000 3,68008.049 29.375
03/06/2024 3,8500 3,7800 3,8100 3,80002.677 10.200
31/05/2024 3,8800 3,7400 3,7900 3,81006.651 25.417
30/05/2024 3,8700 3,7100 3,8400 3,79006.878 25.887
29/05/2024 3,8800 3,7600 3,8800 3,84004.020 15.331
28/05/2024 3,9600 3,7900 3,9100 3,90007.587 29.296
27/05/2024 3,9700 3,8100 3,9500 3,91007.914 31.072
24/05/2024 3,9700 3,8300 3,9500 3,95003.260 12.680
23/05/2024 3,9800 3,8900 3,9500 3,97005.866 22.970
22/05/2024 3,9900 3,8800 3,9700 3,92008.914 35.147
21/05/2024 4,0300 3,8800 4,0000 3,94009.140 35.861
20/05/2024 4,0600 3,9100 4,0100 4,000014.774 58.680
17/05/2024 4,1000 3,9600 4,1000 4,0100211.441 866.439
16/05/2024 4,1200 4,0100 4,1000 4,1000206.734 845.484
15/05/2024 4,1900 4,0700 4,1700 4,090013.568 55.856
14/05/2024 4,1600 4,0800 4,1600 4,13006.438 26.598
13/05/2024 4,2100 4,1100 4,2100 4,16007.724 32.002
09/05/2024 4,2300 4,0800 4,1500 4,200048.869 204.252
08/05/2024 4,2200 3,9900 4,0200 4,200041.772 171.544
02/05/2024 4,0600 3,9200 4,0100 3,970012.357 49.463
30/04/2024 4,0300 3,9500 4,0300 4,00006.144 24.416
29/04/2024 4,1500 4,0000 4,0900 4,020023.258 94.549
26/04/2024 4,0800 3,9800 3,9900 4,080018.160 73.163
25/04/2024 3,9900 3,8700 3,8800 3,89008.716 34.159
24/04/2024 3,9900 3,8300 3,9200 3,920026.055 102.744
23/04/2024 3,9000 3,7000 3,7000 3,890040.842 156.669
22/04/2024 3,8400 3,6200 3,6500 3,680030.520 113.161
19/04/2024 3,7200 3,5300 3,6500 3,630018.327 66.387
18/04/2024 3,6600 3,5500 3,6600 3,62005.832 20.940
17/04/2024 3,6600 3,4700 3,6200 3,640018.801 66.896
16/04/2024 3,7700 3,5300 3,7700 3,620024.844 89.737
15/04/2024 3,9300 3,6600 3,9300 3,770025.163 94.981
12/04/2024 4,0400 3,7700 4,0200 3,940030.699 119.393
11/04/2024 4,0200 3,9200 4,0200 4,02008.860 35.301
10/04/2024 4,0400 3,9400 4,0300 4,030019.528 77.740
09/04/2024 4,1000 3,9000 4,1000 4,000022.505 89.131
08/04/2024 4,1000 4,0100 4,0600 4,070027.390 110.949
05/04/2024 4,1400 4,0000 4,1400 4,06007.213 29.177
04/04/2024 4,1800 3,9500 4,0700 4,180048.022 196.304
03/04/2024 4,1700 3,8800 4,1400 4,070033.765 135.197
02/04/2024 4,2700 4,1000 4,2700 4,200034.026 142.386
28/03/2024 4,3200 4,2500 4,3000 4,270015.386 66.187
27/03/2024 4,3000 4,2000 4,3000 4,290024.606 105.621
26/03/2024 4,3000 3,9900 4,0000 4,300066.665 277.835
22/03/2024 4,0500 3,9300 4,0400 4,010064.866 259.491
21/03/2024 4,0800 3,9800 4,0800 4,040029.496 118.763
20/03/2024 4,0800 3,9500 4,0500 4,080021.287 85.860
19/03/2024 4,2000 4,0100 4,0600 4,040040.633 166.578
15/03/2024 4,0600 3,8100 3,8800 4,060097.731 388.989
14/03/2024 3,8800 3,6400 3,7100 3,880027.990 105.907
13/03/2024 3,7600 3,6500 3,7600 3,710016.529 61.303
12/03/2024 3,7300 3,6300 3,7000 3,720013.134 48.596
11/03/2024 3,8200 3,6900 3,8100 3,750020.307 76.355
08/03/2024 3,8400 3,7600 3,7900 3,800023.615 89.695
06/03/2024 3,8000 3,6500 3,7200 3,780040.563 152.129
05/03/2024 3,8600 3,7200 3,7200 3,730035.539 134.429
04/03/2024 3,7400 3,4400 3,5000 3,680045.115 161.726
01/03/2024 3,4400 3,2800 3,2800 3,430042.485 144.273
29/02/2024 3,2900 3,2000 3,2600 3,28008.670 28.063
28/02/2024 3,2800 3,1800 3,2800 3,24001.346 4.337
27/02/2024 3,3000 3,2700 3,2900 3,27009.625 31.527
26/02/2024 3,2900 3,2100 3,2900 3,28005.154 16.874
23/02/2024 3,3100 3,2100 3,3100 3,250011.651 38.053
22/02/2024 3,3400 3,2100 3,2900 3,300013.481 44.368
21/02/2024 3,3100 3,2200 3,3000 3,250012.131 39.526
20/02/2024 3,3200 3,2400 3,3200 3,300037.455 123.610
19/02/2024 3,2800 3,1600 3,2100 3,260011.182 35.903
16/02/2024 3,2800 3,1500 3,1500 3,210057.640 185.746
14/02/2024 3,0400 2,9800 3,0400 3,000042.031 126.052
13/02/2024 3,0700 2,9900 3,0700 3,000070.965 212.970
12/02/2024 3,0300 2,9900 3,0300 3,020026.129 78.411
09/02/2024 3,0200 2,9500 3,0000 3,000068.672 205.728
07/02/2024 3,0200 2,9500 3,0200 3,000023.225 69.340
06/02/2024 3,0200 2,9500 2,9500 2,970019.198 57.351
05/02/2024 2,9800 2,9300 2,9500 2,960010.278 30.437
02/02/2024 2,9500 2,8200 2,8300 2,940029.110 84.315
01/02/2024 2,8200 2,7600 2,7800 2,78005.478 15.328
31/01/2024 2,8000 2,7500 2,8000 2,78006.671 18.537
30/01/2024 2,8100 2,7600 2,7600 2,770014.600 40.677
29/01/2024 2,8200 2,7000 2,8200 2,73008.843 24.142
26/01/2024 2,8500 2,7300 2,7400 2,790038.153 105.942
25/01/2024 2,7800 2,7300 2,7300 2,76003.710 10.183
24/01/2024 2,8000 2,7400 2,8000 2,75004.359 12.062
23/01/2024 2,8000 2,7400 2,7900 2,760011.582 32.113
22/01/2024 2,8000 2,7200 2,8000 2,73003.599 9.956
19/01/2024 2,8800 2,7500 2,8800 2,750025.643 71.136
18/01/2024 2,9100 2,7800 2,7800 2,84005.713 16.056
17/01/2024 2,8300 2,7100 2,8100 2,800026.839 74.549
16/01/2024 2,8600 2,7300 2,8600 2,750020.497 57.089
15/01/2024 2,9200 2,8600 2,9100 2,880022.839 66.119
12/01/2024 2,9300 2,7400 2,8200 2,910053.424 152.340
11/01/2024 2,8100 2,7500 2,8000 2,80006.684 18.547
10/01/2024 2,8200 2,7500 2,8200 2,78008.170 22.823
09/01/2024 2,8200 2,7800 2,8200 2,79002.525 7.087
08/01/2024 2,8600 2,7700 2,8300 2,820019.158 54.032
05/01/2024 2,8000 2,7300 2,8000 2,76008.496 23.649
04/01/2024 2,8200 2,7000 2,7000 2,8000131.820 358.670
03/01/2024 2,7300 2,5800 2,5800 2,700029.537 78.437
02/01/2024 2,6800 2,5500 2,6300 2,570011.470 30.058
29/12/2023 2,6700 2,6200 2,6700 2,630010.827 28.682
28/12/2023 2,6700 2,6500 2,6600 2,66001.798 4.779
27/12/2023 2,6600 2,6200 2,6600 2,66003.523 9.279
22/12/2023 2,6600 2,5700 2,6400 2,63007.380 19.238
21/12/2023 2,6500 2,5500 2,5800 2,640036.022 93.636
20/12/2023 2,5800 2,5200 2,5200 2,58005.280 13.541
19/12/2023 2,5900 2,5000 2,5900 2,51008.264 20.823
18/12/2023 2,6000 2,5300 2,5900 2,58001.528 3.897
15/12/2023 2,6000 2,5600 2,6000 2,5600367 947
14/12/2023 2,6500 2,5700 2,6200 2,59002.704 6.999
13/12/2023 2,6000 2,5800 2,5900 2,60008.904 23.077
12/12/2023 2,5900 2,5400 2,5900 2,5600520 1.335
11/12/2023 2,5900 2,5400 2,5900 2,54001.739 4.460
08/12/2023 2,6000 2,5500 2,5800 2,570018.749 48.418
07/12/2023 2,6100 2,5600 2,5700 2,580011.518 29.752
06/12/2023 2,5900 2,4900 2,5700 2,570031.055 78.259
05/12/2023 2,5900 2,5200 2,5900 2,56001.764 4.474
04/12/2023 2,6200 2,5400 2,5900 2,58009.290 24.048
01/12/2023 2,5900 2,5500 2,5900 2,59002.560 6.612
30/11/2023 2,6100 2,5400 2,6100 2,59001.070 2.748
29/11/2023 2,6200 2,5500 2,5700 2,610011.780 30.482
28/11/2023 2,5500 2,4800 2,5000 2,500012.876 32.383
27/11/2023 2,5200 2,4600 2,5000 2,49005.344 13.333
24/11/2023 2,5300 2,4600 2,4800 2,47004.071 10.150
23/11/2023 2,5600 2,4300 2,5600 2,480010.389 25.689
22/11/2023 2,5200 2,4700 2,5000 2,50003.637 9.065
21/11/2023 2,5400 2,4500 2,5400 2,45009.173 22.754
20/11/2023 2,4800 2,4300 2,4400 2,46003.293 8.064
17/11/2023 2,5200 2,4800 2,5000 2,48004.457 11.105
16/11/2023 2,5300 2,4400 2,5200 2,480015.827 39.489
15/11/2023 2,4900 2,4100 2,4200 2,480014.645 35.975
14/11/2023 2,4200 2,3800 2,3800 2,40006.894 16.544
13/11/2023 2,4000 2,3300 2,3900 2,39005.143 12.074
10/11/2023 2,4000 2,3200 2,4000 2,35003.659 8.591
09/11/2023 2,4200 2,3400 2,3500 2,36005.156 12.170
08/11/2023 2,4200 2,3400 2,4200 2,34003.762 8.828
07/11/2023 2,3600 2,3200 2,3300 2,34003.391 7.909
06/11/2023 2,4000 2,3000 2,3700 2,34008.548 20.182
03/11/2023 2,3700 2,2700 2,3700 2,330040.780 93.791
02/11/2023 2,3700 2,3200 2,3300 2,360010.520 24.632
01/11/2023 2,3300 2,2000 2,2100 2,310017.424 39.492
31/10/2023 2,2100 2,1700 2,2000 2,21002.778 6.077
30/10/2023 2,2000 2,1600 2,2000 2,2000745 1.618
27/10/2023 2,2400 2,1500 2,2100 2,19003.782 8.216
26/10/2023 2,2100 2,1500 2,1900 2,20004.539 9.910
25/10/2023 2,2400 2,1700 2,2100 2,2300651 1.433
24/10/2023 2,2300 2,1600 2,2300 2,20007.501 16.386
23/10/2023 2,2800 2,1600 2,2800 2,220013.692 30.146
20/10/2023 2,2500 2,2000 2,2400 2,23004.344 9.647
19/10/2023 2,2400 2,2000 2,2100 2,210010.361 22.930
18/10/2023 2,2200 2,1700 2,2200 2,200013.938 30.511
17/10/2023 2,3200 2,1800 2,2800 2,200014.861 32.863
16/10/2023 2,2800 2,1600 2,2200 2,270012.769 28.437
13/10/2023 2,2200 2,1500 2,2200 2,19002.415 5.267
12/10/2023 2,2800 2,2200 2,2500 2,23004.471 10.072
11/10/2023 2,2300 2,1700 2,2000 2,23001.410 3.101
10/10/2023 2,2300 2,1700 2,1900 2,180011.606 25.481
09/10/2023 2,2000 2,1200 2,1200 2,190013.642 29.517
06/10/2023 2,3000 2,1500 2,2600 2,210011.119 24.730
05/10/2023 2,3400 2,2300 2,3400 2,24002.961 6.681
04/10/2023 2,3500 2,2600 2,2600 2,30004.169 9.603
03/10/2023 2,3600 2,2300 2,2800 2,28008.457 19.288
02/10/2023 2,4000 2,2900 2,3900 2,290030.900 71.476
29/09/2023 2,4400 2,3000 2,3800 2,400031.744 75.372
28/09/2023 2,4300 2,2800 2,3000 2,41007.389 17.536
27/09/2023 2,3800 2,2900 2,3800 2,3300657 1.510
26/09/2023 2,3500 2,3400 2,3400 2,3500500 1.174
25/09/2023 2,3900 2,3500 2,3900 2,3500440 1.047
22/09/2023 2,4000 2,3200 2,3200 2,39003.706 8.820
21/09/2023 2,3700 2,3000 2,3700 2,32003.803 8.839
20/09/2023 2,4700 2,3600 2,4700 2,37006.968 16.651
19/09/2023 2,5300 2,4300 2,5300 2,47003.008 7.424
18/09/2023 2,5500 2,4700 2,5400 2,5500451 1.128
15/09/2023 2,6100 2,5700 2,6100 2,5700514 1.321
14/09/2023 2,5800 2,4900 2,5000 2,57001.530 3.823
13/09/2023 2,6300 2,4900 2,6200 2,51009.647 24.372
12/09/2023 2,7000 2,6200 2,6200 2,64005.982 15.851
11/09/2023 2,6800 2,5300 2,5300 2,640010.681 27.928
08/09/2023 2,5400 2,4300 2,5000 2,50007.068 17.517
07/09/2023 2,6000 2,4500 2,5900 2,47009.991 25.120
06/09/2023 2,6400 2,5900 2,6400 2,5900325 846
05/09/2023 2,6600 2,5500 2,6200 2,66003.209 8.441
04/09/2023 2,8100 2,5900 2,7300 2,620013.276 35.518
01/09/2023 2,7400 2,6700 2,7400 2,7300950 2.570
31/08/2023 2,8100 2,7100 2,8100 2,73002.991 8.149
30/08/2023 2,8700 2,7400 2,7400 2,810021.664 60.943
29/08/2023 2,8500 2,7600 2,8500 2,78002.355 6.607
28/08/2023 2,8000 2,7300 2,7800 2,80007.491 20.759
25/08/2023 2,8600 2,8000 2,8500 2,81002.797 7.884
24/08/2023 2,8600 2,7600 2,7600 2,85002.785 7.887
23/08/2023 2,8300 2,7600 2,8300 2,76005.134 14.278
22/08/2023 2,8400 2,7600 2,7900 2,830020.281 56.872
21/08/2023 2,7700 2,6300 2,6300 2,760047.396 128.140
18/08/2023 2,6700 2,5900 2,6300 2,630024.701 64.732
17/08/2023 2,6900 2,6000 2,6500 2,620053.167 139.769
16/08/2023 2,6300 2,4900 2,4900 2,600011.838 30.636
14/08/2023 2,5800 2,4600 2,5000 2,53007.570 19.010
11/08/2023 2,5600 2,4800 2,5500 2,500014.660 37.199
10/08/2023 2,5900 2,5600 2,5900 2,57002.850 7.349
09/08/2023 2,7200 2,6200 2,7100 2,63008.100 21.390
08/08/2023 2,7500 2,7000 2,7500 2,71008.300 22.658
07/08/2023 2,7300 2,6100 2,6200 2,720013.900 36.855
04/08/2023 2,7300 2,6200 2,7000 2,630012.656 33.720
03/08/2023 2,7800 2,6500 2,7100 2,700034.355 93.286
02/08/2023 2,8000 2,5800 2,6500 2,780033.860 91.258
01/08/2023 2,8300 2,6700 2,6800 2,7100120.626 331.138
31/07/2023 2,6900 2,4700 2,4800 2,610061.686 159.977
28/07/2023 2,4600 2,3600 2,4500 2,430024.151 58.324
27/07/2023 2,4800 2,4000 2,4800 2,41007.330 17.797
26/07/2023 2,5000 2,4000 2,4000 2,450037.052 91.150
25/07/2023 2,4000 2,2900 2,3100 2,32007.800 18.108
24/07/2023 2,3000 2,2700 2,3000 2,3000840 1.919
21/07/2023 2,3200 2,2800 2,3200 2,30003.710 8.526
20/07/2023 2,3100 2,2700 2,3000 2,29002.340 5.348
19/07/2023 2,3300 2,3000 2,3000 2,30004.280 9.881
18/07/2023 2,3200 2,2600 2,3000 2,32002.680 6.166
17/07/2023 2,3600 2,2700 2,3000 2,290012.278 28.398
14/07/2023 2,3600 2,2900 2,3100 2,310011.190 25.962
13/07/2023 2,3500 2,2800 2,3400 2,290011.490 26.447
12/07/2023 2,3800 2,2900 2,3500 2,340012.537 29.109
11/07/2023 2,3900 2,3400 2,3500 2,37009.910 23.458
10/07/2023 2,4300 2,3500 2,4300 2,35009.960 23.619
07/07/2023 2,4600 2,3400 2,3400 2,41009.705 23.597
06/07/2023 2,4000 2,2200 2,2800 2,370054.920 129.332
05/07/2023 2,2900 2,2400 2,2600 2,250011.210 25.335
04/07/2023 2,2500 2,1500 2,1900 2,24009.350 20.684
03/07/2023 2,2200 2,1800 2,2200 2,19001.529 3.360
30/06/2023 2,2300 2,1400 2,1700 2,15005.850 12.710
29/06/2023 2,1600 2,1000 2,1200 2,140015.215 32.382
28/06/2023 2,1500 2,0500 2,1500 2,080010.833 22.542
27/06/2023 2,1600 2,0800 2,1100 2,09007.173 15.239
26/06/2023 2,2200 2,1000 2,2100 2,11009.124 19.563
23/06/2023 2,2400 2,2100 2,2300 2,220035.555 79.772
22/06/2023 2,2400 2,1700 2,2400 2,200012.325 27.069
21/06/2023 2,2600 2,2000 2,2500 2,21004.350 9.626
20/06/2023 2,2500 2,2200 2,2500 2,23005.288 11.793
19/06/2023 2,2800 2,2100 2,2800 2,250014.640 32.880
16/06/2023 2,2900 2,2100 2,2700 2,28006.805 15.446
15/06/2023 2,2500 2,2200 2,2500 2,24001.820 4.065
14/06/2023 2,2800 2,2300 2,2700 2,260036.107 81.333
13/06/2023 2,2500 2,2000 2,2500 2,220032.950 72.690
12/06/2023 2,3100 2,2500 2,2600 2,28007.647 17.414
09/06/2023 2,2700 2,1800 2,2400 2,250037.469 83.833
08/06/2023 2,2500 2,1700 2,2200 2,190013.621 29.984
07/06/2023 2,2600 2,1900 2,2400 2,200013.478 29.950
06/06/2023 2,2600 2,1900 2,2200 2,24004.430 9.819
02/06/2023 2,2600 2,2200 2,2600 2,23005.490 12.273
01/06/2023 2,2300 2,1700 2,2300 2,21005.100 11.214
31/05/2023 2,2700 2,1900 2,2400 2,210028.710 63.913
30/05/2023 2,3000 2,2300 2,2900 2,260018.630 42.416
29/05/2023 2,3000 2,2000 2,2100 2,290038.850 88.104
26/05/2023 2,2900 2,1800 2,1800 2,210035.980 80.493
25/05/2023 2,2600 2,0400 2,0400 2,220076.529 166.752
24/05/2023 2,1000 2,0600 2,0600 2,08008.939 18.512
23/05/2023 2,1000 2,0600 2,0600 2,09008.441 17.549
22/05/2023 2,1000 2,0500 2,1000 2,080017.520 36.593
19/05/2023 2,0700 1,9900 2,0000 2,050029.679 60.209
18/05/2023 2,0800 2,0300 2,0300 2,07007.380 15.191
17/05/2023 2,0900 2,0300 2,0400 2,070013.200 27.170
16/05/2023 2,0800 2,0000 2,0000 2,06007.300 14.914
15/05/2023 2,0900 2,0100 2,0600 2,04005.800 11.963
12/05/2023 2,0900 2,0200 2,0400 2,080016.520 34.011
11/05/2023 2,0500 1,9600 2,0000 2,040016.546 33.399
10/05/2023 2,0500 2,0100 2,0100 2,040010.993 22.326
09/05/2023 2,0400 1,9650 2,0000 2,04008.600 17.291
08/05/2023 2,0000 1,9800 1,9900 1,99509.060 18.093
05/05/2023 1,9900 1,8900 1,9250 1,980024.140 46.964
04/05/2023 1,9300 1,9000 1,9200 1,90001.660 3.179
03/05/2023 1,9200 1,9000 1,9150 1,91502.230 4.280
02/05/2023 1,9500 1,8650 1,9400 1,89003.680 6.950
28/04/2023 1,9400 1,8900 1,9000 1,890015.015 28.769
27/04/2023 1,9350 1,8500 1,9200 1,87008.865 16.602
26/04/2023 1,9200 1,8700 1,9200 1,90501.315 2.468
25/04/2023 1,9650 1,8650 1,9650 1,880013.392 25.356
24/04/2023 1,9650 1,8950 1,9650 1,955017.701 34.290
21/04/2023 1,9800 1,9600 1,9700 1,96005.617 11.036
20/04/2023 2,0000 1,9450 1,9900 1,96503.266 6.453
19/04/2023 1,9900 1,9550 1,9800 1,97008.276 16.399
18/04/2023 2,0100 1,9500 1,9550 1,99506.382 12.607
13/04/2023 2,0100 1,9700 2,0000 1,99509.616 19.234
12/04/2023 2,0500 2,0000 2,0000 2,01006.690 13.535
11/04/2023 2,0700 1,9700 2,0000 2,040016.714 33.675
06/04/2023 2,0000 1,9600 2,0000 2,000024.090 48.121
05/04/2023 2,0100 2,0000 2,0100 2,0000940 1.880
04/04/2023 2,0600 2,0000 2,0000 2,030040.252 81.787
03/04/2023 2,0300 1,9800 2,0000 2,020024.867 49.862
31/03/2023 1,9900 1,9700 1,9800 1,980016.655 32.955
30/03/2023 1,9700 1,8800 1,9100 1,960019.214 37.044
29/03/2023 1,8600 1,8150 1,8500 1,840013.834 25.498
28/03/2023 1,9500 1,8200 1,9500 1,830015.555 28.807
27/03/2023 1,9350 1,8900 1,9000 1,89502.945 5.601
24/03/2023 1,9950 1,8550 1,9950 1,895013.176 25.232
23/03/2023 1,9950 1,8900 1,9100 1,9750410.207 776.853
22/03/2023 1,9750 1,8850 1,9600 1,8900343.437 650.085
21/03/2023 1,9650 1,9200 1,9200 1,93502.960 5.761
20/03/2023 1,9500 1,9400 1,9500 1,9400108 210
17/03/2023 1,9500 1,9000 1,9500 1,90504.148 7.952
16/03/2023 1,9550 1,9200 1,9550 1,93001.100 2.117
15/03/2023 1,9900 1,9000 1,9900 1,93508.165 15.732
14/03/2023 1,9850 1,9400 1,9850 1,9700280 549
13/03/2023 1,9950 1,9100 1,9950 1,93507.725 14.850
10/03/2023 1,9950 1,9500 1,9950 1,96507.495 14.734
09/03/2023 2,0400 2,0000 2,0400 2,03002.452 4.950
08/03/2023 2,0200 1,9650 2,0000 1,975013.589 27.099
07/03/2023 2,0200 1,9700 1,9700 1,990013.838 27.437
06/03/2023 2,0400 1,9850 2,0100 1,990011.075 22.218
03/03/2023 2,0800 2,0100 2,0800 2,03007.042 14.286
02/03/2023 2,1100 2,0600 2,1000 2,070012.025 24.971
01/03/2023 2,1700 2,1200 2,1700 2,12001.800 3.831
28/02/2023 2,1600 2,0900 2,1600 2,10001.235 2.606
24/02/2023 2,1600 2,0900 2,1600 2,10006.197 13.052
23/02/2023 2,1900 2,1400 2,1900 2,160015.951 34.644
22/02/2023 2,1900 2,1400 2,1400 2,14001.981 4.242
21/02/2023 2,2200 2,1500 2,1600 2,160012.410 27.004
20/02/2023 2,2200 2,1400 2,2200 2,200016.995 37.235
17/02/2023 2,2400 2,1600 2,2400 2,18001.700 3.700
16/02/2023 2,2200 2,1600 2,1600 2,20008.442 18.534
15/02/2023 2,2500 2,1500 2,2500 2,16003.289 7.148
14/02/2023 2,2500 2,1800 2,2500 2,190015.904 34.939
13/02/2023 2,2500 2,1800 2,2300 2,190010.441 23.093
10/02/2023 2,2300 2,1500 2,2200 2,190020.001 43.820
09/02/2023 2,2100 2,1000 2,1000 2,170037.872 81.667
08/02/2023 2,1500 2,0900 2,1100 2,100042.632 90.009
07/02/2023 2,1800 2,0800 2,1800 2,080039.341 82.397
06/02/2023 2,1700 2,0800 2,0900 2,150019.322 40.973
03/02/2023 2,1700 2,0800 2,1200 2,090019.479 41.017
02/02/2023 2,1700 2,1200 2,1400 2,12008.302 17.672
01/02/2023 2,1300 2,0700 2,0900 2,12007.260 15.328
31/01/2023 2,1100 2,0900 2,1100 2,09005.101 10.754
30/01/2023 2,1100 2,0900 2,1100 2,11004.130 8.679
27/01/2023 2,1200 2,1000 2,1000 2,11002.202 4.630
26/01/2023 2,1400 2,0800 2,1400 2,08003.893 8.170
25/01/2023 2,1500 2,1100 2,1200 2,12001.050 2.252
24/01/2023 2,1800 2,1500 2,1800 2,16001.100 2.376
23/01/2023 2,1400 2,0800 2,1000 2,13005.153 10.961
20/01/2023 2,1600 2,0700 2,0700 2,08009.197 19.396
19/01/2023 2,1700 2,0800 2,1700 2,10005.198 11.021
18/01/2023 2,1900 2,1300 2,1900 2,140013.954 30.073
17/01/2023 2,2100 2,1100 2,2000 2,200022.501 49.035
16/01/2023 2,2400 2,1800 2,2400 2,2000300 661
13/01/2023 2,2100 2,1500 2,1500 2,200016.084 35.261
12/01/2023 2,2100 2,0800 2,2100 2,150013.894 29.673
11/01/2023 2,2000 2,1400 2,1400 2,180033.561 72.964
10/01/2023 2,1400 2,0800 2,0900 2,120011.277 23.897
09/01/2023 2,1300 2,0300 2,0800 2,080017.585 36.630
05/01/2023 2,1000 2,0400 2,1000 2,07001.893 3.914
04/01/2023 2,1000 2,0500 2,0500 2,08006.000 12.453
03/01/2023 2,0700 2,0100 2,0500 2,05005.363 10.963
02/01/2023 2,0600 2,0400 2,0500 2,0500325 665
30/12/2022 2,0500 2,0000 2,0000 2,04004.591 9.247
29/12/2022 2,0300 2,0000 2,0000 2,03007.004 14.111
28/12/2022 2,0000 1,9700 2,0000 1,99004.656 9.218
27/12/2022 2,0000 1,9900 2,0000 2,00005.305 10.592
23/12/2022 2,0400 2,0000 2,0000 2,00007.380 14.801
22/12/2022 2,0700 2,0300 2,0300 2,03007.949 16.276
21/12/2022 2,0900 2,0200 2,0200 2,040015.621 31.870
20/12/2022 2,0800 2,0400 2,0400 2,05009.159 18.807
19/12/2022 2,1000 2,0600 2,0600 2,070010.850 22.488
16/12/2022 2,0900 2,0100 2,0600 2,080010.893 22.372
15/12/2022 2,1400 2,0900 2,1000 2,10006.250 13.141
14/12/2022 2,1500 2,0700 2,0800 2,150029.621 62.799
13/12/2022 2,0600 1,9950 2,0000 2,060010.234 20.748
12/12/2022 2,0000 1,9900 1,9950 2,00002.508 4.992
09/12/2022 2,0200 2,0000 2,0000 2,02005.826 11.684
08/12/2022 2,0200 1,9800 1,9800 2,02005.824 11.662
07/12/2022 2,0600 2,0000 2,0000 2,020014.897 30.157
06/12/2022 2,0500 1,9950 2,0000 2,050011.043 22.307
05/12/2022 2,0200 1,9800 1,9800 2,01008.550 17.162
02/12/2022 2,0500 1,9900 2,0200 2,020013.480 27.318
01/12/2022 2,1300 2,0300 2,0800 2,060031.929 65.902
30/11/2022 2,1500 2,1000 2,1400 2,10007.655 16.205
29/11/2022 2,1300 2,0500 2,0500 2,110015.376 32.298
28/11/2022 2,1300 2,0200 2,0900 2,090021.193 43.786
25/11/2022 2,1000 2,0300 2,0700 2,070020.583 42.404
24/11/2022 2,0800 1,9750 1,9750 2,030038.359 77.726
23/11/2022 1,9800 1,9250 1,9500 1,950031.010 60.256
22/11/2022 1,9700 1,9400 1,9500 1,950010.324 20.154
21/11/2022 1,9500 1,9200 1,9500 1,92005.100 9.795
18/11/2022 1,9650 1,9050 1,9600 1,925010.884 20.977
17/11/2022 1,9800 1,9200 1,9500 1,930024.916 48.206
16/11/2022 1,9750 1,9250 1,9700 1,94007.046 13.734
15/11/2022 1,9750 1,9400 1,9400 1,945014.825 28.919
14/11/2022 1,9650 1,9200 1,9550 1,94007.628 14.819
11/11/2022 1,9750 1,9000 1,9750 1,915019.907 38.469
10/11/2022 1,9600 1,9300 1,9450 1,935011.041 21.420
09/11/2022 1,9700 1,9250 1,9700 1,945024.474 47.441
08/11/2022 1,9700 1,9250 1,9550 1,935063.962 122.166
07/11/2022 2,0300 1,9200 2,0000 1,935059.192 115.903
04/11/2022 1,9850 1,9000 1,9500 1,965048.246 94.200
03/11/2022 1,9550 1,8850 1,9550 1,92002.147 4.099
02/11/2022 1,9800 1,9200 1,9750 1,93003.280 6.365
01/11/2022 1,9800 1,9300 1,9800 1,97502.266 4.393
31/10/2022 2,0000 1,9250 2,0000 1,96502.068 4.002
27/10/2022 1,9700 1,9200 1,9600 1,96002.025 3.927
26/10/2022 1,9650 1,9100 1,9400 1,92501.005 1.934
25/10/2022 1,9750 1,9050 1,9750 1,91003.199 6.149
24/10/2022 1,9600 1,9000 1,9050 1,94003.134 5.996
21/10/2022 1,9500 1,8850 1,9500 1,920013.050 24.841
20/10/2022 1,9900 1,9100 1,9900 1,95003.273 6.294
19/10/2022 1,9800 1,9000 1,9800 1,94505.378 10.430
18/10/2022 1,9900 1,9250 1,9500 1,97502.391 4.647
17/10/2022 1,9450 1,9200 1,9450 1,94502.698 5.210
14/10/2022 1,9500 1,9200 1,9500 1,94503.294 6.381
13/10/2022 1,9950 1,9150 1,9950 1,94002.018 3.892
12/10/2022 1,9900 1,9050 1,9050 1,94501.575 3.048
11/10/2022 1,9850 1,9350 1,9350 1,95002.113 4.110
10/10/2022 1,9650 1,8850 1,9500 1,95005.373 10.436
07/10/2022 1,9850 1,9000 1,9350 1,90505.019 9.631
06/10/2022 1,9600 1,9400 1,9400 1,94001.739 3.377
05/10/2022 1,9700 1,9300 1,9650 1,94002.554 4.953
04/10/2022 1,9800 1,9200 1,9800 1,93005.065 9.833
03/10/2022 1,9950 1,9200 1,9950 1,96003.231 6.338
30/09/2022 1,9650 1,9000 1,9550 1,96505.846 11.220
29/09/2022 1,9950 1,9150 1,9950 1,95504.127 8.031
28/09/2022 2,0000 1,8500 2,0000 1,90008.055 15.195
27/09/2022 1,9500 1,9150 1,9450 1,95003.239 6.279
26/09/2022 2,0000 1,9300 2,0000 1,93501.973 3.828
23/09/2022 2,0200 1,9150 1,9900 1,97008.164 16.212
22/09/2022 2,0300 1,9250 1,9950 1,97503.457 6.824
21/09/2022 2,0500 1,9000 1,9000 1,99509.932 19.125
20/09/2022 2,0000 1,9300 2,0000 1,93503.388 6.616
19/09/2022 2,0000 1,9650 1,9750 1,99001.823 3.598
16/09/2022 2,0600 2,0000 2,0600 2,01002.085 4.236
15/09/2022 2,0300 2,0000 2,0200 2,01001.880 3.783
14/09/2022 2,0500 1,9800 2,0500 1,995013.340 26.640
13/09/2022 2,0900 2,0000 2,0600 2,03004.017 8.213
12/09/2022 2,1800 2,0700 2,1800 2,10007.757 16.344
09/09/2022 2,2300 2,1500 2,2300 2,18001.528 3.322
08/09/2022 2,2000 2,0000 2,2000 2,18007.670 16.339
07/09/2022 2,2000 2,1200 2,1700 2,15003.011 6.453
06/09/2022 2,2200 2,1500 2,2200 2,15001.669 3.627
05/09/2022 2,2600 2,1400 2,2600 2,19001.344 2.929
02/09/2022 2,2000 2,1300 2,1500 2,180010.371 22.668
01/09/2022 2,1400 2,0500 2,0900 2,13003.103 6.549
31/08/2022 2,1700 1,9950 2,0000 2,13007.045 14.218
30/08/2022 1,9800 1,9500 1,9800 1,95503.441 6.778
29/08/2022 1,9600 1,9500 1,9500 1,95003.734 7.287
26/08/2022 2,1000 2,0100 2,1000 2,02006.300 12.814
25/08/2022 2,1400 2,0500 2,0800 2,10003.128 6.446
24/08/2022 2,1400 2,0700 2,0900 2,0700508 1.056
23/08/2022 2,1900 2,0800 2,1100 2,09007.344 15.470
22/08/2022 2,1700 2,0800 2,1700 2,11007.189 15.163
19/08/2022 2,2200 2,1400 2,2200 2,17002.017 4.350
18/08/2022 2,2600 2,1600 2,2600 2,20003.528 7.706
17/08/2022 2,2600 2,2500 2,2600 2,2600110 248
16/08/2022 2,2600 2,2600 2,2600 2,2600110 248
12/08/2022 2,2600 2,1400 2,2600 2,20001.170 2.555
11/08/2022 2,2600 2,1700 2,2600 2,23001.007 2.210
10/08/2022 2,2600 2,1700 2,2500 2,24002.054 4.549
09/08/2022 2,2500 2,1000 2,2200 2,17001.424 3.055
08/08/2022 2,2600 2,1500 2,2600 2,26001.447 3.151
05/08/2022 2,2600 2,2100 2,2600 2,25003.003 6.704
04/08/2022 2,2600 2,2000 2,2200 2,25002.908 6.507
03/08/2022 2,2200 2,1900 2,2000 2,22002.083 4.586
02/08/2022 2,2600 2,2300 2,2600 2,24001.520 3.400
01/08/2022 2,2500 2,1900 2,2400 2,21005.517 12.200
29/07/2022 2,2300 2,1600 2,2300 2,19001.805 3.948
28/07/2022 2,2000 2,1600 2,2000 2,2000106 232
27/07/2022 2,2600 2,1400 2,2000 2,20002.179 4.761
26/07/2022 2,2600 2,1600 2,2600 2,2400926 2.036
25/07/2022 2,2400 2,1400 2,1800 2,24006.475 14.122
22/07/2022 2,2000 2,1600 2,2000 2,16002.735 5.925
21/07/2022 2,2400 2,1500 2,2400 2,22001.318 2.873
20/07/2022 2,2700 2,1500 2,2700 2,16002.545 5.595
19/07/2022 2,2700 2,0200 2,0500 2,230010.728 23.289
18/07/2022 2,0700 1,9900 2,0700 2,04002.484 5.029
15/07/2022 2,0400 1,8700 1,8900 1,98506.712 13.268
14/07/2022 1,9150 1,8850 1,9150 1,89002.769 5.244
13/07/2022 1,9050 1,8700 1,9050 1,90001.141 2.146
12/07/2022 1,9300 1,8900 1,9000 1,90006.609 12.555
11/07/2022 1,8600 1,8150 1,8600 1,8350706 1.290
08/07/2022 1,9000 1,7600 1,8950 1,83505.461 10.111
07/07/2022 1,9000 1,7600 1,8250 1,86505.570 10.175
06/07/2022 1,8550 1,7200 1,8550 1,82005.329 9.517
05/07/2022 1,9000 1,8000 1,9000 1,84004.105 7.432
04/07/2022 1,9250 1,7150 1,9250 1,89504.316 7.880
01/07/2022 1,9650 1,8500 1,9600 1,88001.520 2.912
30/06/2022 1,9250 1,8700 1,9250 1,90501.267 2.384
29/06/2022 1,9500 1,8000 1,9350 1,865014.029 26.451
28/06/2022 1,9600 1,8400 1,9600 1,89507.346 13.827
27/06/2022 2,0400 1,9400 2,0200 1,94505.191 10.214
24/06/2022 2,0300 1,9800 2,0300 2,0100479 958
23/06/2022 2,0400 1,9600 1,9600 2,02006.362 12.633
22/06/2022 2,0400 1,9650 1,9650 1,98501.077 2.134
21/06/2022 2,0400 1,9900 2,0400 2,01004.880 9.802
20/06/2022 2,0400 1,9250 1,9250 2,000010.811 21.565
17/06/2022 1,9600 1,8400 1,8800 1,920016.031 30.482
16/06/2022 1,9900 1,8150 1,9450 1,835012.118 22.513
15/06/2022 1,9900 1,9200 1,9600 1,945018.992 37.161
14/06/2022 2,0700 1,9100 2,0200 1,950017.422 34.289
10/06/2022 2,2500 2,0400 2,2500 2,100035.740 75.035
09/06/2022 2,3800 2,2000 2,3100 2,22008.057 18.155
08/06/2022 2,4000 2,2900 2,4000 2,30002.831 6.561
07/06/2022 2,4100 2,3400 2,4100 2,36001.620 3.830
06/06/2022 2,4100 2,2500 2,4000 2,39003.201 7.529
03/06/2022 2,3900 2,2900 2,3500 2,38005.288 12.309
02/06/2022 2,3700 2,3000 2,3600 2,33003.567 8.265
01/06/2022 2,4000 2,2500 2,3900 2,330037.090 85.604
31/05/2022 2,4500 2,3600 2,4500 2,39001.714 4.104
30/05/2022 2,4800 2,3900 2,4800 2,45001.756 4.279
27/05/2022 2,4800 2,4100 2,4800 2,47001.430 3.505
26/05/2022 2,5200 2,4300 2,5200 2,48003.250 7.999
25/05/2022 2,5000 2,4100 2,4900 2,46001.240 3.054
24/05/2022 2,4600 2,3300 2,4600 2,45002.995 7.186
23/05/2022 2,5400 2,4000 2,5400 2,4600577 1.409
20/05/2022 2,4700 2,3800 2,4600 2,46002.047 4.984
19/05/2022 2,4300 2,3500 2,3500 2,41006.399 15.223
18/05/2022 2,4600 2,3800 2,3800 2,44002.158 5.221
17/05/2022 2,4800 2,3400 2,4800 2,36008.857 21.074
16/05/2022 2,5600 2,3900 2,4500 2,400038.248 94.215
13/05/2022 2,5600 2,4300 2,5600 2,43001.247 3.075
12/05/2022 2,6000 2,4400 2,6000 2,45003.408 8.537
11/05/2022 2,6300 2,5000 2,6300 2,550014.808 38.349
10/05/2022 2,5100 2,3700 2,5100 2,48003.602 8.781
09/05/2022 2,5700 2,3000 2,4200 2,440010.461 24.870
06/05/2022 2,5400 2,3900 2,5400 2,42007.559 18.288
05/05/2022 2,6000 2,5000 2,6000 2,54003.611 9.187
04/05/2022 2,5900 2,4000 2,4400 2,57008.969 22.051
03/05/2022 2,5600 2,3600 2,5000 2,400011.712 28.807
29/04/2022 2,6500 2,5300 2,5800 2,53001.814 4.633
28/04/2022 2,6200 2,5300 2,5800 2,58002.817 7.219
27/04/2022 2,6200 2,5500 2,5700 2,55004.858 12.429
26/04/2022 2,6700 2,6500 2,6700 2,66001.200 3.192
21/04/2022 2,6700 2,5900 2,6700 2,61002.548 6.661
20/04/2022 2,6900 2,5900 2,6000 2,620018.722 49.637
19/04/2022 2,6300 2,5800 2,6300 2,60003.020 7.845
14/04/2022 2,6600 2,5600 2,6300 2,580019.221 49.717
13/04/2022 2,6600 2,6100 2,6600 2,64007.170 18.899
12/04/2022 2,6900 2,6200 2,6300 2,66006.829 18.034
11/04/2022 2,7000 2,6000 2,6700 2,620015.474 40.825
08/04/2022 2,6800 2,5600 2,6800 2,630011.261 29.572
07/04/2022 2,6600 2,5500 2,6600 2,640019.853 51.567
06/04/2022 2,6900 2,5900 2,6700 2,620039.913 105.628
05/04/2022 2,6700 2,5900 2,6500 2,640026.382 69.139
04/04/2022 2,6900 2,5900 2,6900 2,61005.165 13.443
01/04/2022 2,6000 2,5900 2,6000 2,59001.490 3.864
31/03/2022 2,6000 2,5600 2,6000 2,58004.234 10.908
30/03/2022 2,6500 2,5500 2,6000 2,60003.160 8.184
29/03/2022 2,6400 2,4600 2,5800 2,600012.587 32.190
28/03/2022 2,6500 2,5200 2,6500 2,62006.501 16.710
24/03/2022 2,5800 2,4500 2,5500 2,55006.215 15.617
23/03/2022 2,5700 2,4500 2,5700 2,50004.694 11.669
22/03/2022 2,6000 2,4700 2,6000 2,54006.598 16.648
21/03/2022 2,6300 2,5700 2,6300 2,5700211 548
18/03/2022 2,6300 2,5800 2,6000 2,60004.508 11.767
17/03/2022 2,6200 2,5400 2,6200 2,60007.427 19.206
16/03/2022 2,7000 2,5100 2,5100 2,540036.763 93.775
15/03/2022 2,5100 2,4500 2,4500 2,50003.485 8.630
14/03/2022 2,6500 2,4900 2,6000 2,49008.333 21.142
11/03/2022 2,5900 2,4500 2,4500 2,500010.327 26.043
10/03/2022 2,5400 2,4300 2,5400 2,45003.478 8.585
09/03/2022 2,5500 2,3900 2,4500 2,51007.878 19.544
08/03/2022 2,4500 2,2700 2,4000 2,390010.500 25.094
04/03/2022 2,5400 2,3900 2,4500 2,450015.182 37.256
03/03/2022 2,5900 2,4500 2,5000 2,57005.461 13.831
02/03/2022 2,5100 2,4100 2,4700 2,470030.266 74.348
01/03/2022 2,7300 2,4500 2,7300 2,500022.014 55.447
28/02/2022 2,5700 2,5000 2,5700 2,540010.417 26.364
25/02/2022 2,6800 2,5200 2,6200 2,620019.146 49.650
24/02/2022 2,6000 2,4100 2,5400 2,450072.787 182.153
23/02/2022 2,7200 2,6500 2,7200 2,660011.598 30.951
22/02/2022 2,7200 2,6100 2,6300 2,68009.849 26.191
21/02/2022 2,7300 2,6200 2,7000 2,650031.679 84.514
18/02/2022 2,7800 2,6700 2,7300 2,70004.711 12.817
17/02/2022 2,8200 2,7200 2,8100 2,730027.256 75.863
16/02/2022 2,8100 2,7400 2,7800 2,780035.050 97.482
15/02/2022 2,7800 2,6000 2,6000 2,750040.416 109.755
14/02/2022 2,6200 2,5200 2,5300 2,600024.827 63.858
11/02/2022 2,6900 2,6300 2,6800 2,660028.064 74.408
10/02/2022 2,7900 2,6700 2,7800 2,71008.398 22.739
09/02/2022 2,7900 2,6800 2,7200 2,770013.638 37.358
08/02/2022 2,8300 2,6300 2,8000 2,680035.952 98.477
07/02/2022 2,8200 2,6800 2,6800 2,8000106.427 294.689
04/02/2022 2,6800 2,6000 2,6300 2,65009.234 24.239
03/02/2022 2,7400 2,6100 2,7400 2,69006.728 17.906
02/02/2022 2,7900 2,6300 2,7900 2,700016.211 43.988
01/02/2022 2,8100 2,7100 2,7900 2,750025.062 69.319
31/01/2022 2,7500 2,6200 2,6200 2,720020.532 55.072
28/01/2022 2,7000 2,5900 2,7000 2,600012.642 33.071
27/01/2022 2,7200 2,6400 2,6400 2,68001.822 4.901
26/01/2022 2,7600 2,6400 2,7000 2,670012.633 33.867
25/01/2022 2,7000 2,6000 2,6400 2,62007.185 18.931
24/01/2022 2,7200 2,5600 2,6600 2,590023.138 59.922
21/01/2022 2,8800 2,6600 2,7200 2,700032.868 91.411
20/01/2022 2,8400 2,7200 2,8200 2,800039.386 109.650
19/01/2022 2,8500 2,7200 2,7500 2,800031.604 88.326
18/01/2022 2,9600 2,7500 2,9600 2,790098.335 277.995
17/01/2022 2,9700 2,6600 2,6600 2,920089.543 252.350
14/01/2022 2,6400 2,5300 2,5900 2,620027.015 70.045
13/01/2022 2,6200 2,5000 2,5400 2,580068.095 175.156
12/01/2022 2,6100 2,4800 2,5900 2,560050.010 127.434
11/01/2022 2,6400 2,5200 2,6400 2,590025.045 64.341
10/01/2022 2,6700 2,5500 2,5500 2,590071.059 184.863
07/01/2022 2,5600 2,3200 2,3500 2,5300109.363 266.618
05/01/2022 2,3700 2,2000 2,2200 2,3300138.450 317.203
04/01/2022 2,2200 2,1200 2,1200 2,200023.791 51.983
03/01/2022 2,1500 2,0900 2,1500 2,100010.057 21.269
31/12/2021 2,1500 2,0800 2,1300 2,15002.810 5.898
30/12/2021 2,1600 2,1000 2,1300 2,1300229 485
29/12/2021 2,1000 2,1000 2,1000 2,10001.020 2.142
28/12/2021 2,0900 2,0100 2,0800 2,07004.120 8.525
27/12/2021 2,1000 2,0400 2,1000 2,080010.647 22.080
23/12/2021 2,1900 2,0800 2,1900 2,090013.776 28.907
22/12/2021 2,1900 2,0900 2,1500 2,14003.952 8.429
21/12/2021 2,1500 2,1100 2,1500 2,11007.690 16.186
20/12/2021 2,1440 2,0500 2,1100 2,08754.807 9.957
17/12/2021 2,1495 2,1000 2,1495 2,12004.231 8.950
16/12/2021 2,1500 2,1050 2,1490 2,11751.002 2.139
15/12/2021 2,1890 2,1000 2,1890 2,10803.550 7.477
14/12/2021 2,1975 2,0810 2,1975 2,09454.521 9.589
13/12/2021 2,2200 2,1100 2,2200 2,11354.556 9.843
10/12/2021 2,2190 2,1800 2,2100 2,21102.035 4.456
09/12/2021 2,2400 2,2100 2,2200 2,21752.644 5.865
08/12/2021 2,2200 2,1650 2,2200 2,22003.168 6.998
07/12/2021 2,2400 2,1400 2,2400 2,21552.238 4.927
06/12/2021 2,2500 2,1960 2,2495 2,20657.147 15.804
03/12/2021 2,2545 2,1365 2,2200 2,20951.553 3.411
02/12/2021 2,2000 2,1550 2,2000 2,19051.860 4.055
01/12/2021 2,2950 2,1800 2,2000 2,20757.570 16.841
30/11/2021 2,2000 2,1500 2,1845 2,195011.444 24.806
29/11/2021 2,1700 2,1000 2,1000 2,15155.827 12.512
26/11/2021 2,1400 2,0800 2,0800 2,102012.563 26.440
25/11/2021 2,2400 2,1800 2,2150 2,23205.385 11.909
24/11/2021 2,2000 2,0500 2,1400 2,199026.052 56.129
23/11/2021 2,1500 2,0805 2,0805 2,11051.885 3.973
22/11/2021 2,2400 2,1070 2,2400 2,11759.969 21.347
19/11/2021 2,2500 2,1510 2,2100 2,165510.821 23.439
18/11/2021 2,2485 2,1850 2,2485 2,203526.152 57.800
17/11/2021 2,2730 2,1710 2,2450 2,227016.718 36.973
16/11/2021 2,3000 2,1900 2,3000 2,214546.585 104.878
15/11/2021 2,3390 2,2600 2,3390 2,277576.564 176.382
12/11/2021 2,4190 2,2500 2,2500 2,3065128.714 298.529
11/11/2021 2,2400 2,1980 2,2155 2,199527.863 61.673
10/11/2021 2,2800 2,2000 2,2600 2,215512.451 27.855
09/11/2021 2,2840 2,1810 2,1810 2,20958.096 18.082
08/11/2021 2,2945 2,1120 2,2945 2,18357.092 15.540
05/11/2021 2,2700 2,1500 2,1700 2,26901.835 4.026
04/11/2021 2,3000 2,1100 2,2200 2,20305.538 11.917
03/11/2021 2,2900 2,2300 2,2550 2,24558.967 20.194
02/11/2021 2,3000 2,2300 2,2700 2,25506.625 15.009
01/11/2021 2,3100 2,1850 2,2310 2,272012.968 29.317
29/10/2021 2,2850 2,1010 2,2200 2,23101.712 3.809
27/10/2021 2,2800 2,2000 2,2700 2,20802.631 5.899
26/10/2021 2,2800 2,2400 2,2400 2,2705455 1.025
25/10/2021 2,2100 2,2000 2,2100 2,2000510 1.122
22/10/2021 2,2300 2,1800 2,2120 2,21001.206 2.661
21/10/2021 2,2400 2,1000 2,1700 2,21203.116 6.762
20/10/2021 2,2000 2,0810 2,1915 2,11702.232 4.803
19/10/2021 2,2100 2,1670 2,1670 2,19157.538 16.500
18/10/2021 2,1800 2,0500 2,0800 2,16002.300 4.830
15/10/2021 2,1670 2,1000 2,1670 2,10001.145 2.423
14/10/2021 2,1900 2,1500 2,1500 2,1680212 459
13/10/2021 2,2700 2,1000 2,2505 2,10701.929 4.091
12/10/2021 2,3070 2,1600 2,2500 2,20603.121 6.892
11/10/2021 2,3600 2,2450 2,3000 2,287516.979 38.579
08/10/2021 2,3500 2,2000 2,2390 2,31308.806 20.192
07/10/2021 2,2495 2,0600 2,0600 2,239044.063 97.276
06/10/2021 2,0800 2,0000 2,0800 2,04502.369 4.770
05/10/2021 2,0400 1,9800 1,9800 2,0400778 1.552
04/10/2021 2,0500 1,9500 2,0490 1,97421.920 3.826
01/10/2021 2,0400 1,9800 2,0000 1,98808.596 17.044
30/09/2021 2,1700 1,9500 2,1700 2,02002.060 4.112
29/09/2021 2,0500 1,9300 1,9950 2,04905.362 10.679
28/09/2021 2,0400 1,9600 2,0400 1,96565.435 10.825
27/09/2021 2,0495 2,0000 2,0495 2,02202.390 4.822
24/09/2021 2,0200 2,0200 2,0200 2,02005.350 10.807
23/09/2021 2,2000 2,0300 2,2000 2,065510.490 21.959
22/09/2021 2,2500 2,1500 2,2000 2,170515.659 34.252
21/09/2021 2,1900 2,0500 2,0995 2,18809.210 19.555
20/09/2021 2,1020 2,0500 2,1020 2,0700956 1.981
17/09/2021 2,1200 2,0300 2,0800 2,10202.129 4.446
16/09/2021 2,1405 2,1000 2,1400 2,10154.738 10.032
15/09/2021 2,1600 2,0900 2,1600 2,14002.882 6.104
14/09/2021 2,2000 2,0580 2,0580 2,1335461 979
13/09/2021 2,1700 2,1000 2,1700 2,16003.603 7.786
10/09/2021 2,2200 2,1400 2,1400 2,14956.142 13.278
09/09/2021 2,2300 2,1400 2,2300 2,17706.792 14.977
08/09/2021 2,2500 2,0600 2,0600 2,231020.496 44.852
07/09/2021 2,1500 2,0500 2,1500 2,10001.429 2.955
06/09/2021 2,1000 2,0600 2,0650 2,09903.588 7.481
03/09/2021 2,1500 2,0510 2,1500 2,0510162 347
02/09/2021 2,1700 2,1500 2,1500 2,1700620 1.341
01/09/2021 2,2200 2,1205 2,2200 2,2000111 237
31/08/2021 2,2500 2,1700 2,2500 2,23702.322 5.158
30/08/2021 2,2400 2,2000 2,2000 2,20003.950 8.733
27/08/2021 2,2600 2,2600 2,2600 2,2600530 1.197
26/08/2021 2,2895 2,1800 2,2800 2,18453.955 8.785
25/08/2021 2,2400 2,0900 2,1000 2,213510.113 21.713
24/08/2021 2,1290 2,0600 2,1000 2,08605.480 11.505
23/08/2021 2,1000 1,9140 2,0000 2,097045.592 89.438
20/08/2021 2,0680 1,9700 2,0670 1,98063.790 7.616
19/08/2021 2,1100 2,0000 2,1100 2,00007.708 15.590
18/08/2021 2,1400 2,0150 2,1000 2,13503.250 6.634
17/08/2021 2,1500 2,0005 2,0935 2,113513.240 27.181
16/08/2021 2,2000 2,0930 2,2000 2,09352.935 6.188
13/08/2021 2,3000 2,2100 2,3000 2,25701.870 4.258
12/08/2021 2,4790 2,1505 2,1520 2,34109.251 21.281
11/08/2021 2,5500 2,1300 2,5485 2,287522.359 52.365
10/08/2021 2,8000 2,5000 2,8000 2,548522.065 59.002
09/08/2021 2,7400 2,2000 2,2800 2,610045.440 111.557
06/08/2021 2,3000 1,6000 1,6000 2,0530104.425 206.544
05/08/2021 0,0000 0,0000 0,0000 1,02000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
15:53:12.589 3.980,00 3,20 40,00 3,153,18
15:53:12.589 3.979,00 3,19 10,00 3,153,18
15:53:12.589 3.978,00 3,18 50,00 3,153,18
15:08:49.443 3.438,00 3,15 151,00 3,153,18
15:08:49.443 3.437,00 3,15 749,00 3,153,18
15:08:49.443 3.436,00 3,15 100,00 3,153,18
15:08:46.272 3.428,00 3,15 1.000,00 3,153,18
15:08:30.980 3.421,00 3,15 1.900,00 3,163,18
15:08:30.980 3.420,00 3,15 1.000,00 3,163,18
15:08:30.980 3.419,00 3,15 1.000,00 3,163,18