Χρηματιστήριο \

LOULIS FOOD INGREDIENTS Α.Ε
ΛΟΥΛΗ
2,6900
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 5186
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 30
  • Τζίρος 13981
  • Πράξεις 12
Πώληση
1 Εντολές 120 x 2,690
  • Saleside BSSSBBBBBSBI
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,6700 2,7200
Άνοιγμα 2,67
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,45 3,04
  • Άνοιγμα τελευτ. δημοπρ. 2.6900
  • Όγκος ανοιγ. τελ. δημ. 30
Προηγ. Κλείσιμο
2.6900 -0.0400 -1.4652 %
  • Μέσος σταθμικό 2.6960
  • Εμπορευσιμότητα 0.0303
  • Κεφαλαιοποίηση € 46053553 εκ
  • Αρ. Μετοχών 17120280

Απόδοση

Αρχή εβδ.
-3,58%
7 ημερών
-2,54%
1 μηνός
-4,61%
3 μηνών
1,13%
6 μηνών
-0,37%
1 έτους
-0,37%

Σχετικές Ειδήσεις

19/11/2024 11:19
LOULIS FOOD INGREDIENTS Α.Ε. - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών
15/11/2024 11:51
LOULIS FOOD INGREDIENTS Α.Ε. - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/11/2024 2,7200 2,6700 2,6700 2,69005.186 13.981
19/11/2024 2,7100 2,6700 2,7100 2,690020.869 56.040
18/11/2024 2,7300 2,7000 2,7100 2,73001.521 4.125
15/11/2024 2,7900 2,7200 2,7500 2,7900614 1.691
14/11/2024 2,8000 2,7200 2,7900 2,7900576 1.580
13/11/2024 2,7700 2,7000 2,7200 2,76003.602 9.870
12/11/2024 2,7600 2,7400 2,7400 2,7600815 2.233
11/11/2024 2,7200 2,7100 2,7200 2,72001.020 2.774
08/11/2024 2,7500 2,7000 2,7000 2,74003.130 8.580
07/11/2024 2,7400 2,6700 2,7000 2,73001.230 3.314
06/11/2024 2,7800 2,7000 2,7800 2,7700230 629
05/11/2024 2,7500 2,7000 2,7300 2,750010.826 29.255
04/11/2024 2,7600 2,6800 2,6800 2,74005.730 15.395
01/11/2024 2,6800 2,6800 2,6800 2,6800100 268
31/10/2024 0,0000 0,0000 0,0000 2,65000 0
30/10/2024 2,6800 2,6300 2,6800 2,65002.122 5.637
29/10/2024 0,0000 0,0000 0,0000 2,68000 0
25/10/2024 2,6800 2,6700 2,6800 2,68002.910 7.783
24/10/2024 2,7500 2,6500 2,7000 2,75002.855 7.623
23/10/2024 2,7500 2,7000 2,7300 2,70002.890 7.826
22/10/2024 2,8100 2,7400 2,7400 2,81001.525 4.199
21/10/2024 0,0000 0,0000 0,0000 2,82000 0
18/10/2024 2,8500 2,7900 2,8100 2,82002.472 6.983
17/10/2024 2,9000 2,8200 2,8200 2,86002.150 6.155
16/10/2024 2,9100 2,8100 2,8700 2,86005.195 15.054
15/10/2024 2,9300 2,8000 2,8500 2,86009.497 27.337
14/10/2024 2,8800 2,7200 2,7200 2,850036.545 103.111
11/10/2024 2,7100 2,6400 2,6500 2,710012.176 32.715
10/10/2024 2,6700 2,6200 2,6700 2,65002.603 6.849
09/10/2024 2,6400 2,6000 2,6400 2,62002.230 5.844
08/10/2024 2,6200 2,5700 2,6000 2,620015.525 40.032
07/10/2024 2,6600 2,6000 2,6600 2,65002.605 6.780
04/10/2024 2,6600 2,6300 2,6300 2,66006.975 18.468
03/10/2024 2,6400 2,6200 2,6200 2,6400200 527
02/10/2024 2,6900 2,5900 2,6800 2,590033.245 86.280
01/10/2024 2,6900 2,6100 2,6900 2,65003.628 9.592
30/09/2024 2,6900 2,6200 2,6200 2,69007.079 18.836
27/09/2024 2,7000 2,5800 2,5800 2,680029.613 78.546
26/09/2024 2,5300 2,4500 2,5200 2,52008.714 21.667
25/09/2024 2,5200 2,5100 2,5100 2,52001.013 2.552
24/09/2024 2,5200 2,5100 2,5200 2,5100620 1.556
23/09/2024 2,5000 2,4700 2,5000 2,48001.558 3.876
20/09/2024 2,5300 2,4600 2,5200 2,52001.405 3.513
19/09/2024 2,5100 2,4300 2,5000 2,51002.128 5.312
18/09/2024 2,4900 2,4800 2,4800 2,49001.210 3.008
17/09/2024 2,4800 2,4400 2,4800 2,4800879 2.176
16/09/2024 2,4800 2,4200 2,4700 2,48001.393 3.431
13/09/2024 2,4700 2,3900 2,4200 2,46009.121 22.270
12/09/2024 2,5000 2,3800 2,5000 2,450027.466 66.615
11/09/2024 2,5100 2,4500 2,5100 2,49002.404 5.941
10/09/2024 2,5000 2,4500 2,4600 2,5000750 1.857
09/09/2024 2,5500 2,4600 2,5500 2,480029.282 72.366
06/09/2024 2,5700 2,5000 2,5700 2,55001.448 3.676
05/09/2024 2,5800 2,5000 2,5600 2,56002.384 6.029
04/09/2024 2,5500 2,5300 2,5500 2,53001.751 4.446
03/09/2024 2,5700 2,5000 2,5700 2,540014.572 36.646
02/09/2024 0,0000 0,0000 0,0000 2,59000 0
30/08/2024 2,6000 2,5200 2,5600 2,59007.974 20.433
29/08/2024 2,5900 2,5200 2,5600 2,5900527 1.340
28/08/2024 0,0000 0,0000 0,0000 2,62000 0
27/08/2024 2,6900 2,5700 2,6900 2,62001.962 5.059
26/08/2024 2,6400 2,6000 2,6400 2,6000372 967
23/08/2024 2,6500 2,5900 2,5900 2,6400520 1.370
22/08/2024 2,6700 2,6000 2,6000 2,670060 158
21/08/2024 2,6300 2,5800 2,5800 2,6300336 878
20/08/2024 2,6300 2,6200 2,6200 2,6300510 1.336
19/08/2024 0,0000 0,0000 0,0000 2,66000 0
16/08/2024 2,6600 2,5900 2,6200 2,66001.853 4.832
14/08/2024 2,6500 2,5800 2,6500 2,6200756 1.966
13/08/2024 2,7000 2,6000 2,7000 2,64001.412 3.721
12/08/2024 2,6500 2,6500 2,6500 2,650020 53
09/08/2024 2,6600 2,5300 2,5900 2,63001.972 5.166
08/08/2024 2,5800 2,5600 2,5600 2,58001.166 2.990
07/08/2024 2,5900 2,4600 2,5000 2,570014.073 35.058
06/08/2024 2,5300 2,3900 2,4200 2,530023.487 57.274
05/08/2024 2,6300 2,4300 2,6300 2,450029.118 72.033
02/08/2024 2,6300 2,6300 2,6300 2,630040 105
01/08/2024 2,6300 2,5700 2,6200 2,63006.375 16.592
31/07/2024 2,6600 2,6300 2,6400 2,63002.614 6.899
30/07/2024 2,7000 2,6600 2,7000 2,69003.150 8.464
29/07/2024 2,7000 2,6300 2,7000 2,6400685 1.808
26/07/2024 2,6500 2,6300 2,6300 2,6400610 1.607
25/07/2024 2,6700 2,6500 2,6500 2,67001.430 3.793
24/07/2024 2,6900 2,6300 2,6900 2,69002.590 6.851
23/07/2024 2,6900 2,6300 2,6400 2,69001.510 4.010
22/07/2024 2,6700 2,6000 2,6600 2,670010.889 28.610
19/07/2024 0,0000 0,0000 0,0000 2,70000 0
18/07/2024 2,7000 2,6500 2,6500 2,70001.095 2.917
17/07/2024 2,7100 2,7100 2,7100 2,7100165 447
16/07/2024 0,0000 0,0000 0,0000 2,71000 0
15/07/2024 2,7100 2,6400 2,6400 2,71001.122 3.007
12/07/2024 2,7300 2,6600 2,6600 2,72004.445 11.955
11/07/2024 2,7000 2,6500 2,7000 2,6500516 1.368
10/07/2024 2,7100 2,6100 2,6100 2,67001.875 5.005
09/07/2024 2,7100 2,6700 2,6800 2,670028 75
08/07/2024 2,6800 2,6700 2,6700 2,6800126 337
05/07/2024 2,6700 2,6000 2,6100 2,67001.550 4.077
04/07/2024 2,6800 2,6000 2,6000 2,66004.497 11.809
03/07/2024 2,6500 2,5700 2,6300 2,60001.090 2.842
02/07/2024 2,6900 2,6400 2,6700 2,6900120 320
01/07/2024 2,7000 2,6300 2,6300 2,67004.172 11.037
28/06/2024 2,7300 2,6500 2,7000 2,73001.624 4.358
27/06/2024 2,7100 2,6700 2,7000 2,67002.470 6.664
26/06/2024 2,7400 2,6900 2,7000 2,74001.020 2.744
25/06/2024 2,7200 2,6500 2,7000 2,72002.570 6.886
21/06/2024 2,7300 2,6900 2,7100 2,73001.340 3.633
20/06/2024 2,7500 2,7300 2,7300 2,7400260 711
19/06/2024 2,7700 2,7200 2,7500 2,77001.491 4.083
18/06/2024 2,8500 2,7200 2,8500 2,750016.335 46.063
17/06/2024 2,6700 2,6000 2,6300 2,65001.534 4.045
14/06/2024 2,7200 2,6300 2,6800 2,67009.478 25.412
13/06/2024 2,7200 2,6700 2,6900 2,67002.480 6.696
12/06/2024 2,7000 2,6000 2,6700 2,69003.781 10.064
11/06/2024 2,6700 2,6400 2,6500 2,670010.240 27.036
10/06/2024 2,6600 2,5800 2,6500 2,6000587 1.528
07/06/2024 2,6800 2,6500 2,6600 2,67003.250 8.672
06/06/2024 2,6700 2,6300 2,6300 2,6600748 1.983
05/06/2024 2,6600 2,6000 2,6100 2,660019.120 49.847
04/06/2024 2,6400 2,6000 2,6100 2,61005.286 13.776
03/06/2024 2,6600 2,6200 2,6400 2,66001.062 2.800
31/05/2024 2,6600 2,6100 2,6200 2,66001.676 4.397
30/05/2024 0,0000 0,0000 0,0000 2,67000 0
29/05/2024 2,6700 2,6000 2,6200 2,670011.163 29.477
28/05/2024 2,6700 2,6200 2,6400 2,67002.068 5.429
27/05/2024 2,6900 2,6300 2,6600 2,69008.394 22.260
24/05/2024 2,7200 2,7100 2,7100 2,7200821 2.230
23/05/2024 2,7400 2,6900 2,7000 2,74006.862 18.521
22/05/2024 2,7200 2,7100 2,7100 2,7100373 1.011
21/05/2024 2,7100 2,6700 2,6700 2,71004.915 13.263
20/05/2024 2,7100 2,6500 2,7000 2,700017.826 47.392
17/05/2024 2,7500 2,6600 2,7500 2,700039.785 107.107
16/05/2024 2,7800 2,7100 2,7600 2,75002.340 6.401
15/05/2024 2,8000 2,6700 2,7000 2,780010.713 29.390
14/05/2024 2,7000 2,6300 2,6300 2,69002.666 7.062
13/05/2024 2,6900 2,6500 2,6900 2,69002.013 5.383
09/05/2024 2,6700 2,6200 2,6700 2,65004.211 11.196
08/05/2024 2,7400 2,6200 2,7100 2,620023.786 63.001
02/05/2024 2,7400 2,6600 2,7000 2,68003.280 8.898
30/04/2024 2,7500 2,7000 2,7200 2,75002.686 7.299
29/04/2024 2,7500 2,6700 2,7200 2,75001.196 3.213
26/04/2024 2,7700 2,6800 2,7700 2,75005.937 16.169
25/04/2024 2,8400 2,6500 2,8200 2,650056.468 154.047
24/04/2024 2,8500 2,7900 2,8000 2,82007.490 21.129
23/04/2024 2,7600 2,6500 2,7000 2,75003.215 8.666
22/04/2024 2,7200 2,6900 2,7200 2,69002.978 8.017
19/04/2024 2,7000 2,6700 2,6700 2,69003.865 10.391
18/04/2024 2,6800 2,6500 2,6500 2,67004.000 10.670
17/04/2024 2,6500 2,6000 2,6200 2,65006.801 17.890
16/04/2024 2,6700 2,6200 2,6700 2,62006.798 17.842
15/04/2024 2,7100 2,6200 2,6200 2,67006.985 18.670
12/04/2024 2,8000 2,7000 2,7000 2,72007.758 21.167
11/04/2024 2,7600 2,7200 2,7200 2,75001.836 5.038
10/04/2024 2,7800 2,7200 2,7600 2,77006.488 17.748
09/04/2024 2,7500 2,7200 2,7200 2,75006.033 16.514
08/04/2024 2,7600 2,7200 2,7200 2,76001.420 3.898
05/04/2024 2,7400 2,6600 2,7000 2,710010.081 27.147
04/04/2024 2,7700 2,7000 2,7700 2,720031.975 86.510
03/04/2024 2,7700 2,7000 2,7400 2,77006.357 17.316
02/04/2024 2,8300 2,7400 2,7800 2,74007.966 21.942
28/03/2024 2,8000 2,7600 2,8000 2,79005.908 16.398
27/03/2024 2,8300 2,7900 2,8100 2,79005.755 16.104
26/03/2024 2,8500 2,8500 2,8500 2,85006 17
22/03/2024 2,8600 2,8100 2,8100 2,86001.010 2.854
21/03/2024 2,9000 2,8300 2,8900 2,85005.863 16.681
20/03/2024 2,8600 2,8100 2,8600 2,83002.403 6.792
19/03/2024 2,8800 2,8100 2,8300 2,810014.657 41.487
14/03/2024 2,8800 2,8200 2,8700 2,88004.960 14.059
13/03/2024 2,8900 2,8400 2,8400 2,88004.193 11.984
12/03/2024 2,9000 2,8300 2,8800 2,90004.575 13.107
11/03/2024 2,9200 2,8800 2,9200 2,90002.525 7.349
08/03/2024 2,9200 2,9000 2,9000 2,92001.295 3.778
06/03/2024 2,9500 2,8500 2,8600 2,95001.941 5.666
05/03/2024 2,9300 2,8800 2,9300 2,93003.675 10.698
04/03/2024 2,9300 2,8500 2,8600 2,93002.866 8.307
01/03/2024 2,9100 2,8500 2,9100 2,90005.830 16.891
29/02/2024 2,9300 2,8900 2,9300 2,9000790 2.289
28/02/2024 2,9300 2,8500 2,8700 2,93007.881 22.525
27/02/2024 2,9300 2,8500 2,8500 2,91003.882 11.142
26/02/2024 2,8800 2,8500 2,8500 2,85002.070 5.907
23/02/2024 2,9000 2,8600 2,9000 2,88009.140 26.448
22/02/2024 2,9500 2,8600 2,8700 2,88006.774 19.653
21/02/2024 2,9300 2,8800 2,8900 2,93003.302 9.551
20/02/2024 2,9300 2,8900 2,9300 2,8900399 1.161
19/02/2024 2,9600 2,8700 2,9100 2,94002.446 7.096
16/02/2024 2,9600 2,8900 2,9000 2,91002.643 7.700
14/02/2024 2,9700 2,9000 2,9300 2,94003.001 8.814
13/02/2024 3,0000 2,9100 2,9500 2,99001.371 4.049
12/02/2024 3,0500 2,9200 2,9400 3,0000415 1.232
09/02/2024 3,0500 2,9700 3,0300 3,01006.040 18.253
07/02/2024 3,0700 2,9500 2,9800 3,000015.086 45.144
06/02/2024 3,0400 2,9600 2,9800 3,040025.731 77.346
05/02/2024 2,9700 2,9100 2,9300 2,97009.508 28.046
02/02/2024 2,9000 2,8100 2,8100 2,880020.092 57.572
01/02/2024 2,8600 2,8000 2,8200 2,850013.611 38.567
31/01/2024 2,8900 2,8200 2,8400 2,870012.539 35.720
30/01/2024 2,8500 2,7800 2,8500 2,82008.298 23.278
29/01/2024 2,9200 2,8600 2,9200 2,8900397 1.149
26/01/2024 2,9000 2,8300 2,8700 2,90005.403 15.449
25/01/2024 2,9200 2,8300 2,9200 2,85003.392 9.689
24/01/2024 2,9000 2,8200 2,8600 2,90005.998 17.171
23/01/2024 2,9000 2,8500 2,9000 2,88004.025 11.499
22/01/2024 2,9200 2,8400 2,9200 2,90008.492 24.310
19/01/2024 2,9000 2,8400 2,8900 2,89005.834 16.782
18/01/2024 2,9000 2,7800 2,8600 2,890011.249 31.915
16/01/2024 2,9400 2,8900 2,9400 2,91002.811 8.168
15/01/2024 2,9400 2,8800 2,8800 2,94005.013 14.563
12/01/2024 2,9400 2,9100 2,9400 2,93001.315 3.857
11/01/2024 3,0200 2,9400 3,0200 2,98007.523 22.328
10/01/2024 3,0100 2,9500 3,0100 3,00002.680 7.964
09/01/2024 3,0600 2,9600 3,0600 2,970012.931 38.772
08/01/2024 3,0900 2,9800 3,0100 3,040032.645 98.634
05/01/2024 3,0900 2,9100 2,9400 2,990062.838 188.672
04/01/2024 2,8700 2,7300 2,7400 2,870017.720 49.518
03/01/2024 2,7900 2,7400 2,7500 2,79006.265 17.234
02/01/2024 2,8300 2,7600 2,8100 2,78003.345 9.310
29/12/2023 2,8000 2,7300 2,7600 2,78001.886 5.226
27/12/2023 2,8600 2,7400 2,8600 2,79004.244 11.737
22/12/2023 2,8500 2,8300 2,8400 2,8300567 1.607
21/12/2023 2,7900 2,7100 2,7600 2,79006.830 18.772
20/12/2023 2,8700 2,7700 2,8200 2,77003.195 8.989
19/12/2023 2,9400 2,8200 2,9400 2,83007.248 20.644
18/12/2023 2,9300 2,8500 2,9000 2,93001.170 3.359
15/12/2023 2,9700 2,9300 2,9700 2,950050 147
14/12/2023 2,9200 2,8500 2,9000 2,850010.942 31.427
13/12/2023 2,9600 2,8700 2,9600 2,900013.715 39.997
12/12/2023 2,9800 2,8700 2,9800 2,920010.482 30.680
11/12/2023 3,0800 2,9100 3,0300 2,950030.649 91.500
08/12/2023 3,0000 2,9200 2,9700 2,960013.985 41.430
07/12/2023 2,9700 2,7000 2,7000 2,970060.389 172.527
06/12/2023 2,7400 2,6500 2,6800 2,71003.253 8.669
05/12/2023 2,7200 2,6500 2,7200 2,6800782 2.092
04/12/2023 2,7700 2,6900 2,7500 2,72001.224 3.325
01/12/2023 2,7700 2,6900 2,6900 2,75005.756 15.600
30/11/2023 2,7500 2,6900 2,7500 2,69001.970 5.374
29/11/2023 2,7500 2,7400 2,7400 2,75001.005 2.762
28/11/2023 2,7400 2,6500 2,7400 2,71007.500 20.151
27/11/2023 2,7400 2,6800 2,7100 2,74009.124 24.608
24/11/2023 2,7500 2,6800 2,6800 2,75001.496 4.085
23/11/2023 2,7400 2,6500 2,7400 2,70002.404 6.428
22/11/2023 2,7000 2,6100 2,6600 2,70004.773 12.692
21/11/2023 2,7400 2,6700 2,7400 2,67002.633 7.146
20/11/2023 2,7000 2,6500 2,7000 2,700012.835 34.541
17/11/2023 2,7400 2,6600 2,7000 2,70002.880 7.771
16/11/2023 2,7000 2,6700 2,7000 2,68001.900 5.102
15/11/2023 2,7800 2,6800 2,7500 2,69002.939 7.927
14/11/2023 2,7400 2,6500 2,6500 2,73004.954 13.363
13/11/2023 2,7000 2,6500 2,6700 2,70002.828 7.585
10/11/2023 2,7000 2,6900 2,6900 2,6900106 285
09/11/2023 2,7700 2,6200 2,7700 2,69005.813 15.436
08/11/2023 2,7500 2,6700 2,7500 2,70005.797 15.666
07/11/2023 2,8100 2,6900 2,7100 2,79005.050 13.786
06/11/2023 2,7400 2,7300 2,7300 2,73002.026 5.541
03/11/2023 2,7700 2,7100 2,7200 2,76001.332 3.659
02/11/2023 2,7900 2,7000 2,7200 2,75002.140 5.793
01/11/2023 2,7300 2,6600 2,6600 2,73001.978 5.301
31/10/2023 2,7400 2,6700 2,6900 2,71004.501 12.196
30/10/2023 2,6700 2,5700 2,6400 2,59003.172 8.310
27/10/2023 2,6600 2,6600 2,6600 2,6600200 532
26/10/2023 2,7000 2,6500 2,7000 2,68001.050 2.811
25/10/2023 2,7000 2,6600 2,6600 2,700010 26
24/10/2023 2,7000 2,6500 2,6900 2,69001.090 2.924
23/10/2023 2,6900 2,6400 2,6800 2,6700668 1.783
20/10/2023 2,7000 2,6900 2,7000 2,6900510 1.372
19/10/2023 2,7700 2,6800 2,7600 2,70001.177 3.199
18/10/2023 2,7500 2,6600 2,6600 2,73007.805 21.016
17/10/2023 2,7500 2,6600 2,7500 2,7200785 2.137
16/10/2023 2,7200 2,6400 2,6600 2,71001.258 3.360
13/10/2023 2,7500 2,7000 2,7500 2,72001.003 2.722
12/10/2023 2,9500 2,6700 2,9100 2,79009.240 25.474
11/10/2023 2,8000 2,7500 2,8000 2,79003.079 8.570
10/10/2023 2,8000 2,7800 2,8000 2,78001.416 3.963
09/10/2023 2,7600 2,6600 2,6900 2,7500535 1.447
05/10/2023 2,8500 2,8000 2,8000 2,85002.430 6.862
04/10/2023 2,8200 2,6600 2,6700 2,82003.075 8.502
03/10/2023 2,8600 2,7000 2,7800 2,70004.283 11.739
02/10/2023 2,8600 2,8100 2,8600 2,81001.394 3.943
29/09/2023 2,9300 2,8000 2,8000 2,89001.292 3.738
28/09/2023 3,0000 2,8000 3,0000 2,80008.147 23.437
27/09/2023 2,9400 2,8400 2,9400 2,90002.863 8.257
21/09/2023 2,9500 2,7900 2,8200 2,93001.293 3.713
20/09/2023 2,9200 2,8000 2,8800 2,88001.875 5.331
19/09/2023 2,9400 2,8100 2,9400 2,89002.980 8.700
18/09/2023 2,9900 2,9100 2,9600 2,99003.860 11.369
14/09/2023 3,0500 3,0000 3,0500 3,000023.300 70.064
13/09/2023 3,1300 2,9200 3,0900 3,020015.996 48.093
12/09/2023 3,0800 3,0000 3,0000 3,0800526 1.592
11/09/2023 3,1200 3,0300 3,0600 3,11004.830 14.891
08/09/2023 3,0400 2,9500 3,0000 3,040014.573 43.421
07/09/2023 3,1800 2,9500 3,1500 2,950024.329 73.574
06/09/2023 3,2900 3,1800 3,2400 3,20007.451 24.078
05/09/2023 3,2500 3,2100 3,2100 3,2300410 1.324
04/09/2023 3,3000 3,2100 3,2700 3,21003.122 10.091
31/08/2023 3,4000 3,2900 3,3900 3,36008.169 27.138
30/08/2023 3,4100 3,3500 3,4100 3,36001.029 3.459
29/08/2023 3,4200 3,2500 3,2500 3,370011.727 39.457
28/08/2023 3,3600 3,2300 3,3500 3,33006.439 21.148
25/08/2023 3,3700 3,2900 3,3700 3,36002.450 8.189
24/08/2023 0,0000 0,0000 0,0000 3,40000 0
22/08/2023 3,4500 3,4200 3,4200 3,45001.200 4.110
21/08/2023 3,4900 3,2800 3,2900 3,48004.641 15.908
18/08/2023 3,4000 3,2600 3,3200 3,36009.715 32.131
17/08/2023 3,4500 3,3100 3,3100 3,41004.310 14.729
16/08/2023 3,3800 3,2500 3,2500 3,3800922 3.074
14/08/2023 3,3900 3,2000 3,3800 3,350010.023 33.439
11/08/2023 3,4600 3,3900 3,4600 3,42007.480 25.539
10/08/2023 3,5500 3,4600 3,4700 3,46003.965 13.850
09/08/2023 3,5600 3,4800 3,4800 3,56004.463 15.633
07/08/2023 3,6000 3,5000 3,6000 3,60007.247 25.839
04/08/2023 3,6000 3,5300 3,5800 3,59004.400 15.765
03/08/2023 3,6700 3,4100 3,4100 3,590014.674 52.735
02/08/2023 3,5200 3,3500 3,4800 3,520011.688 39.952
01/08/2023 3,6700 3,5000 3,6700 3,550022.496 80.246
28/07/2023 3,7000 3,5100 3,5900 3,610023.801 86.015
27/07/2023 3,6800 3,5300 3,5300 3,570028.380 102.701
26/07/2023 3,5300 3,3500 3,4000 3,530048.819 168.369
25/07/2023 3,3900 3,2400 3,2900 3,370012.783 42.577
24/07/2023 3,2800 3,2000 3,2200 3,2500717 2.311
20/07/2023 3,3200 3,2500 3,3000 3,32004.167 13.702
19/07/2023 3,3300 3,2400 3,2800 3,300017.766 58.205
18/07/2023 3,2000 3,1000 3,1000 3,190017.736 56.168
17/07/2023 3,0700 2,9900 2,9900 3,060010.783 32.890
14/07/2023 3,0600 2,9900 3,0300 3,00005.731 17.343
13/07/2023 3,0300 2,9700 3,0100 3,00002.700 8.068
12/07/2023 3,0300 3,0000 3,0000 3,01003.050 9.186
11/07/2023 3,0000 2,9300 3,0000 2,97008.446 25.134
10/07/2023 3,0600 2,9900 3,0600 3,00002.818 8.459
06/07/2023 3,0300 2,9500 2,9900 3,01005.269 15.838
05/07/2023 3,0000 2,9200 2,9500 2,99006.250 18.635
04/07/2023 2,9700 2,9000 2,9500 2,95005.219 15.275
03/07/2023 2,9200 2,8500 2,8500 2,89004.460 12.906
29/06/2023 2,8400 2,7600 2,7800 2,83006.825 18.962
28/06/2023 2,8300 2,7300 2,7300 2,78001.340 3.705
27/06/2023 2,8200 2,7200 2,7900 2,75006.260 17.316
22/06/2023 3,1200 3,0100 3,1200 3,05001.263 3.840
21/06/2023 3,1000 2,9900 3,0000 3,080010.355 31.373
20/06/2023 3,0900 2,9900 3,0300 3,070018.961 57.618
19/06/2023 3,1200 3,0800 3,1000 3,10003.460 10.727
16/06/2023 3,1200 2,9900 3,0900 3,09007.733 23.802
14/06/2023 3,1000 2,9300 2,9300 3,090030.011 91.479
12/06/2023 2,8600 2,8200 2,8600 2,82002.455 6.958
09/06/2023 2,8400 2,7200 2,7200 2,83001.827 5.137
08/06/2023 2,8200 2,7200 2,7400 2,770013.232 36.653
31/05/2023 2,7400 2,6400 2,6400 2,74004.581 12.476
26/05/2023 2,6400 2,5500 2,5500 2,64003.870 10.051
24/05/2023 2,5700 2,5200 2,5400 2,54007.955 20.250
22/05/2023 2,6800 2,5500 2,6000 2,570010.820 28.211
17/05/2023 2,4800 2,4000 2,4000 2,48007.730 18.714
16/05/2023 2,4300 2,3800 2,4000 2,4300956 2.282
15/05/2023 2,4400 2,3900 2,4000 2,40005.882 14.137
12/05/2023 2,4600 2,4000 2,4400 2,43001.141 2.775
10/05/2023 2,4900 2,4900 2,4900 2,490017 42
08/05/2023 2,4800 2,4000 2,4800 2,46002.583 6.272
05/05/2023 2,4900 2,4100 2,4900 2,4700855 2.094
04/05/2023 2,4900 2,4700 2,4700 2,490025 61
02/05/2023 2,5200 2,5200 2,5200 2,52001.200 3.024
28/04/2023 2,5300 2,4100 2,4100 2,52003.203 7.802
26/04/2023 2,5700 2,4400 2,4400 2,57002.206 5.513
25/04/2023 2,5700 2,5400 2,5400 2,570012.530 31.870
24/04/2023 2,5000 2,4100 2,4700 2,50001.190 2.932
21/04/2023 2,5200 2,4100 2,4600 2,47001.582 3.874
19/04/2023 2,5100 2,4800 2,5100 2,48001.210 3.012
18/04/2023 2,5600 2,4900 2,5600 2,56002.779 7.052
13/04/2023 2,5600 2,5200 2,5200 2,5600134 339
12/04/2023 2,5600 2,5000 2,5400 2,56002.397 6.039
04/04/2023 2,5900 2,5000 2,5300 2,53002.675 6.795
03/04/2023 0,0000 0,0000 0,0000 2,60000 0
31/03/2023 2,6000 2,4700 2,5200 2,60006.192 15.971
30/03/2023 2,5700 2,4800 2,5700 2,55002.499 6.346
29/03/2023 2,5300 2,5300 2,5300 2,530069 174
28/03/2023 2,5300 2,5300 2,5300 2,5300200 506
27/03/2023 0,0000 0,0000 0,0000 2,59000 0
24/03/2023 2,5900 2,4600 2,5000 2,59001.130 2.818
23/03/2023 2,5900 2,4800 2,5300 2,59002.723 6.973
22/03/2023 2,5500 2,5000 2,5500 2,5100490 1.228
21/03/2023 2,5700 2,4800 2,4800 2,5600415 1.030
20/03/2023 2,4700 2,4200 2,4200 2,4700475 1.152
17/03/2023 2,4900 2,3800 2,3800 2,40003.748 9.102
16/03/2023 2,5300 2,4200 2,5000 2,42003.350 8.232
15/03/2023 2,4900 2,4200 2,4600 2,49002.845 6.943
14/03/2023 2,5400 2,5200 2,5400 2,52001.365 3.441
13/03/2023 2,4900 2,3800 2,4400 2,45003.946 9.631
10/03/2023 2,5600 2,5100 2,5100 2,51004.246 10.691
09/03/2023 2,5900 2,5000 2,5000 2,56001.320 3.359
08/03/2023 2,5900 2,5100 2,5900 2,57002.149 5.470
07/03/2023 2,6000 2,4600 2,5200 2,60008.875 22.746
06/03/2023 2,5800 2,4900 2,5000 2,58004.941 12.468
03/03/2023 2,6300 2,5500 2,5500 2,62001.215 3.113
02/03/2023 2,6400 2,6400 2,6400 2,6400220 580
01/03/2023 2,6800 2,5800 2,5800 2,66001.425 3.790
28/02/2023 2,7000 2,5900 2,6500 2,67009.940 26.687
24/02/2023 2,6800 2,5600 2,6700 2,64003.381 8.908
23/02/2023 2,6800 2,5900 2,5900 2,670011.830 31.248
22/02/2023 2,5900 2,5100 2,5500 2,59002.080 5.283
21/02/2023 2,6300 2,5300 2,5500 2,63001.609 4.109
20/02/2023 2,6100 2,5800 2,5900 2,61004.101 10.659
17/02/2023 2,6000 2,5300 2,5500 2,59001.689 4.330
16/02/2023 2,6000 2,5300 2,5700 2,56003.490 8.915
15/02/2023 2,6300 2,5400 2,6300 2,60003.119 8.084
14/02/2023 2,6000 2,5200 2,5300 2,60002.470 6.383
13/02/2023 2,6400 2,5100 2,5200 2,59009.765 24.790
10/02/2023 2,6000 2,4900 2,5700 2,600015.102 38.296
09/02/2023 2,5800 2,4900 2,5500 2,57006.498 16.464
08/02/2023 2,5800 2,5200 2,5200 2,57002.656 6.796
07/02/2023 2,5700 2,5100 2,5600 2,56003.179 8.030
06/02/2023 2,5700 2,5000 2,5600 2,50003.476 8.706
03/02/2023 2,5600 2,4400 2,4600 2,56003.718 9.197
02/02/2023 2,5000 2,4400 2,4400 2,5000530 1.309
01/02/2023 2,5000 2,4500 2,4500 2,48003.100 7.662
31/01/2023 2,4900 2,4400 2,4500 2,46001.312 3.229
30/01/2023 2,5000 2,4800 2,4800 2,49001.600 3.974
27/01/2023 2,5000 2,4400 2,4500 2,50004.221 10.393
26/01/2023 2,4500 2,3900 2,4000 2,41003.500 8.443
25/01/2023 2,4500 2,4100 2,4200 2,43006.460 15.625
24/01/2023 2,5200 2,4400 2,4700 2,45005.650 13.916
23/01/2023 2,5300 2,4700 2,4900 2,51009.800 24.565
20/01/2023 2,5100 2,4000 2,4200 2,51004.300 10.528
19/01/2023 2,5000 2,4200 2,5000 2,44003.435 8.479
18/01/2023 2,4900 2,4100 2,4900 2,490013.630 33.314
17/01/2023 2,5000 2,4900 2,5000 2,49002.376 5.928
16/01/2023 2,5200 2,4300 2,4600 2,500017.478 43.111
13/01/2023 2,5200 2,4600 2,5000 2,46006.807 16.980
12/01/2023 2,5400 2,4600 2,5200 2,490011.865 29.542
11/01/2023 2,6100 2,5000 2,6100 2,520012.339 31.408
10/01/2023 2,6700 2,6000 2,6700 2,60006.255 16.412
09/01/2023 2,7400 2,6500 2,7000 2,670012.516 33.845
05/01/2023 2,7500 2,6700 2,7000 2,700032.700 88.546
04/01/2023 2,8200 2,6900 2,7100 2,6900124.319 340.328
03/01/2023 2,7400 2,6400 2,7000 2,670034.707 93.662
02/01/2023 2,7700 2,5700 2,7700 2,640055.645 148.885
30/12/2022 2,5700 2,4300 2,4600 2,570035.538 90.384
29/12/2022 2,3500 2,1400 2,1400 2,340033.091 75.342
28/12/2022 2,2000 2,1200 2,1200 2,14004.230 9.014
27/12/2022 2,2300 2,1900 2,2100 2,20009.800 21.567
23/12/2022 2,2000 2,1300 2,2000 2,2000606 1.332
22/12/2022 2,2300 2,1900 2,2200 2,1900340 748
21/12/2022 2,1900 2,1100 2,1100 2,19002.033 4.315
20/12/2022 2,1700 2,1200 2,1400 2,1700515 1.109
19/12/2022 2,1900 2,1200 2,1800 2,1900505 1.076
16/12/2022 2,1500 2,0900 2,1200 2,1300775 1.629
15/12/2022 2,1800 2,1000 2,1800 2,16001.810 3.808
14/12/2022 2,1800 2,1800 2,1800 2,1800900 1.962
13/12/2022 2,2000 2,1700 2,1900 2,20002.242 4.908
12/12/2022 2,1800 2,1200 2,1600 2,15002.610 5.608
09/12/2022 0,0000 0,0000 0,0000 2,17000 0
08/12/2022 2,1700 2,1300 2,1300 2,17001.959 4.223
07/12/2022 2,1200 2,0900 2,0900 2,12001.215 2.552
06/12/2022 2,1000 2,0200 2,0200 2,09001.420 2.894
05/12/2022 2,0800 2,0200 2,0400 2,0800495 1.012
02/12/2022 2,1000 2,1000 2,1000 2,1000100 210
01/12/2022 2,1000 2,0500 2,0800 2,09002.632 5.519
30/11/2022 2,1200 2,0200 2,0600 2,04006.460 13.196
29/11/2022 2,1300 2,1000 2,1000 2,100056 117
28/11/2022 2,1400 2,1400 2,1400 2,100024 51
25/11/2022 2,1500 2,0700 2,1500 2,1000486 1.020
24/11/2022 0,0000 0,0000 0,0000 2,10000 0
23/11/2022 2,1000 2,0700 2,0700 2,1000870 1.824
22/11/2022 2,1300 2,1300 2,1300 2,13008 17
21/11/2022 2,1600 2,1600 2,1600 2,130010 21
18/11/2022 2,1300 2,1300 2,1300 2,1300120 255
17/11/2022 2,1200 2,0400 2,1200 2,080016.626 34.625
16/11/2022 2,1400 2,0900 2,1400 2,090010.000 20.948
15/11/2022 2,2000 2,1600 2,2000 2,1600550 1.190
14/11/2022 2,2400 2,1700 2,2400 2,2000970 2.109
11/11/2022 2,2400 2,2400 2,2400 2,2400100 224
10/11/2022 2,1800 2,1800 2,1800 2,1800210 457
09/11/2022 2,2500 2,1500 2,1500 2,1700126 272
08/11/2022 2,2500 2,1900 2,1900 2,2000510 1.121
07/11/2022 2,2000 2,1200 2,1200 2,2000907 1.994
04/11/2022 2,2800 2,2000 2,2000 2,2200568 1.259
03/11/2022 2,2200 2,2000 2,2000 2,2000606 1.335
02/11/2022 0,0000 0,0000 0,0000 2,21000 0
01/11/2022 2,2100 2,2000 2,2000 2,21001.862 4.098
31/10/2022 2,3000 2,2000 2,2000 2,290070 156
27/10/2022 0,0000 0,0000 0,0000 2,29000 0
26/10/2022 2,2900 2,2900 2,2900 2,29008 18
25/10/2022 2,3000 2,2900 2,3000 2,2900115 263
24/10/2022 2,2900 2,1800 2,2000 2,2900260 575
21/10/2022 2,2000 2,1800 2,2000 2,20001.002 2.194
20/10/2022 2,3000 2,2000 2,3000 2,22001.452 3.204
19/10/2022 2,3500 2,3000 2,3000 2,34002.520 5.865
18/10/2022 2,3200 2,2700 2,2700 2,29002.501 5.730
17/10/2022 2,2700 2,2100 2,2700 2,2100106 234
14/10/2022 2,2700 2,2700 2,2700 2,21007 15
13/10/2022 2,2400 2,2000 2,2400 2,210023 50
12/10/2022 2,2800 2,2800 2,2800 2,210036 82
11/10/2022 0,0000 0,0000 0,0000 2,21000 0
10/10/2022 2,2500 2,1500 2,2500 2,2100437 952
07/10/2022 0,0000 0,0000 0,0000 2,25000 0
06/10/2022 2,2500 2,1700 2,1700 2,2500350 769
05/10/2022 2,3500 2,2500 2,3500 2,28001.780 4.018
04/10/2022 2,3400 2,2500 2,3000 2,31006.700 15.459
03/10/2022 2,2600 2,2600 2,2600 2,2600500 1.130
30/09/2022 2,2500 2,2300 2,2500 2,25005.100 11.470
29/09/2022 2,2500 2,0800 2,1400 2,25004.135 8.971
28/09/2022 2,2800 2,2800 2,2800 2,280028 63
27/09/2022 2,2800 2,2800 2,2800 2,2800100 228
26/09/2022 2,3400 2,2800 2,3400 2,29002.178 4.982
23/09/2022 2,2700 2,1400 2,1400 2,18001.082 2.364
22/09/2022 2,2000 2,1600 2,1800 2,18001.550 3.376
21/09/2022 2,2500 2,1500 2,2400 2,22005.575 12.364
20/09/2022 2,3300 2,2600 2,2600 2,3000300 688
19/09/2022 2,3000 2,3000 2,3000 2,30005 11
16/09/2022 0,0000 0,0000 0,0000 2,25000 0
15/09/2022 2,2600 2,1300 2,2000 2,25007.939 17.334
14/09/2022 0,0000 0,0000 0,0000 2,19000 0
13/09/2022 2,1900 2,1900 2,1900 2,1900300 657
12/09/2022 2,2000 2,1600 2,1600 2,20009.543 20.967
09/09/2022 2,1200 2,1000 2,1000 2,1200350 738
08/09/2022 0,0000 0,0000 0,0000 2,12000 0
07/09/2022 2,1200 2,1200 2,1200 2,120012 25
06/09/2022 2,1000 2,1000 2,1000 2,100020 42
05/09/2022 2,1000 2,1000 2,1000 2,10001.476 3.099
02/09/2022 2,1600 2,1000 2,1000 2,1600517 1.087
01/09/2022 2,1200 2,1000 2,1000 2,1000905 1.900
31/08/2022 2,1400 2,1200 2,1200 2,14003.835 8.141
30/08/2022 2,1200 2,1200 2,1200 2,12003.050 6.466
29/08/2022 2,1400 2,1000 2,1400 2,10002.150 4.519
26/08/2022 2,2000 2,2000 2,2000 2,200055 121
25/08/2022 2,1900 2,1200 2,1200 2,1900175 376
24/08/2022 2,2100 2,2000 2,2000 2,200013.120 28.864
23/08/2022 2,2000 2,2000 2,2000 2,20002.656 5.843
22/08/2022 2,1900 2,1900 2,1900 2,190020 43
19/08/2022 2,1900 2,1900 2,1900 2,1900560 1.226
18/08/2022 2,2500 2,1900 2,2500 2,1900400 879
17/08/2022 2,2700 2,1900 2,2000 2,19002.633 5.790
16/08/2022 2,2200 2,2200 2,2200 2,220020 44
12/08/2022 0,0000 0,0000 0,0000 2,20000 0
11/08/2022 2,2500 2,1800 2,2000 2,20001.800 3.959
10/08/2022 2,2000 2,1900 2,2000 2,2000570 1.251
09/08/2022 2,2000 2,2000 2,2000 2,20007.413 16.308
08/08/2022 2,2300 2,2200 2,2300 2,2200490 1.088
05/08/2022 2,2000 2,1400 2,2000 2,19003.178 6.965
04/08/2022 2,2400 2,1800 2,1800 2,24003.270 7.229
03/08/2022 0,0000 0,0000 0,0000 2,18000 0
02/08/2022 2,1800 2,1800 2,1800 2,1800500 1.090
01/08/2022 2,1800 2,1600 2,1600 2,1800206 448
29/07/2022 2,1000 2,1000 2,1000 2,100067 140
28/07/2022 2,1000 2,1000 2,1000 2,100010 21
27/07/2022 2,1000 2,0900 2,0900 2,1000395 828
26/07/2022 2,1500 2,0800 2,0800 2,10001.095 2.289
25/07/2022 0,0000 0,0000 0,0000 2,10000 0
22/07/2022 2,1400 1,9900 2,0200 2,10003.976 8.041
21/07/2022 2,1300 2,0300 2,0500 2,07001.956 4.038
20/07/2022 2,0700 2,0700 2,0700 2,0700700 1.449
19/07/2022 2,1000 2,0200 2,1000 2,02001.801 3.641
18/07/2022 2,1000 2,0300 2,1000 2,0600687 1.415
15/07/2022 2,0900 2,0000 2,0000 2,09001.153 2.325
14/07/2022 0,0000 0,0000 0,0000 2,07000 0
13/07/2022 2,0800 2,0200 2,0300 2,07003.345 6.866
12/07/2022 0,0000 0,0000 0,0000 2,01000 0
11/07/2022 0,0000 0,0000 0,0000 2,01000 0
08/07/2022 2,0100 2,0100 2,0100 2,0100120 241
07/07/2022 2,0300 2,0000 2,0000 2,0100271 543
06/07/2022 2,0300 2,0300 2,0300 2,03001.500 3.045
05/07/2022 2,0300 2,0300 2,0300 2,030050 101
04/07/2022 2,1000 2,0500 2,0900 2,05001.538 3.215
01/07/2022 2,1000 2,1000 2,1000 2,1000100 210
30/06/2022 0,0000 0,0000 0,0000 2,10000 0
29/06/2022 2,1000 2,1000 2,1000 2,1000150 315
28/06/2022 2,0200 1,9600 1,9600 2,02002.991 5.965
27/06/2022 2,0500 2,0500 2,0500 2,05002.840 5.822
24/06/2022 2,1000 2,0100 2,1000 2,0500299 613
23/06/2022 2,1000 2,0400 2,0400 2,09003.200 6.695
22/06/2022 2,0500 2,0300 2,0300 2,0300657 1.333
21/06/2022 2,0500 1,9700 1,9700 2,03003.917 7.934
20/06/2022 2,0400 1,9600 1,9800 2,03004.000 8.012
17/06/2022 2,0500 2,0100 2,0200 2,0300612 1.236
16/06/2022 2,0200 2,0000 2,0200 2,0100815 1.637
15/06/2022 0,0000 0,0000 0,0000 2,03000 0
14/06/2022 2,0300 1,9600 2,0300 2,03003.840 7.692
10/06/2022 2,0700 2,0000 2,0700 2,000014.935 29.930
09/06/2022 2,2400 2,1100 2,1900 2,12001.130 2.396
08/06/2022 2,1400 2,0900 2,1200 2,14002.597 5.512
07/06/2022 0,0000 0,0000 0,0000 2,20000 0
06/06/2022 0,0000 0,0000 0,0000 2,20000 0
03/06/2022 0,0000 0,0000 0,0000 2,20000 0
02/06/2022 2,2400 2,1500 2,1500 2,20001.290 2.838
01/06/2022 2,2300 2,2300 2,2300 2,230010 22
31/05/2022 0,0000 0,0000 0,0000 2,21000 0
30/05/2022 2,2100 2,2000 2,2000 2,21001.100 2.430
27/05/2022 2,2400 2,1800 2,2400 2,2100652 1.438
26/05/2022 2,2300 2,2200 2,2200 2,2200278 617
25/05/2022 2,2400 2,2200 2,2400 2,2200105 233
24/05/2022 2,2200 2,0600 2,0600 2,220014 29
23/05/2022 2,2100 2,2100 2,2100 2,21002 4
20/05/2022 2,1900 2,1800 2,1800 2,1900222 485
19/05/2022 2,1200 2,0800 2,1200 2,12001.050 2.208
18/05/2022 2,1100 2,1000 2,1100 2,1100401 846
17/05/2022 2,1200 2,1000 2,1200 2,1100400 844
16/05/2022 2,1000 2,1000 2,1000 2,10001.000 2.100
13/05/2022 2,1800 2,1000 2,1000 2,11003.744 7.909
12/05/2022 2,1200 2,1200 2,1200 2,12002.137 4.530
11/05/2022 2,1400 2,1100 2,1400 2,12001.551 3.293
10/05/2022 2,1800 2,0900 2,1800 2,10004.520 9.481
09/05/2022 2,2000 2,1000 2,1000 2,20001.439 3.108
06/05/2022 2,1800 2,1000 2,1600 2,18006.666 14.205
05/05/2022 2,2900 2,2000 2,2900 2,20006.111 13.597
04/05/2022 2,3000 2,3000 2,3000 2,30002 4
03/05/2022 2,3200 2,2800 2,3100 2,30002.940 6.763
29/12/2017 1,9455 1,9455 1,9455 1,94552.890 5.780
28/12/2017 1,9455 1,9357 1,9357 1,94559.125 18.247
27/12/2017 1,9649 1,8968 1,9455 1,93575.087 10.165
22/12/2017 1,9455 1,8968 1,9260 1,94554.800 9.571
21/12/2017 1,9455 1,8482 1,8482 1,896817.870 34.383
20/12/2017 1,8579 1,8287 1,8482 1,8385125.115 237.551
19/12/2017 1,9357 1,8482 1,9357 1,88714.546 8.839
18/12/2017 1,9357 1,8579 1,8579 1,9357909 1.800
15/12/2017 1,9357 1,8190 1,8190 1,93573.550 6.999
14/12/2017 1,9455 1,8190 1,9455 1,81902.000 3.844
13/12/2017 0,0000 0,0000 0,0000 1,94550 0
12/12/2017 1,9455 1,9455 1,9455 1,94556.000 12.000
11/12/2017 1,7509 1,7509 1,7509 1,94556 10
08/12/2017 1,9455 1,9357 1,9455 1,94552.700 5.395
07/12/2017 1,7606 1,7606 1,7606 1,945550 90
06/12/2017 1,7606 1,7606 1,7606 1,94551 1
05/12/2017 0,0000 0,0000 0,0000 1,94550 0
04/12/2017 1,8385 1,8385 1,8385 1,94551 1
01/12/2017 1,8774 1,8774 1,8774 1,94551 1
30/11/2017 1,9455 1,8676 1,8871 1,9455380 746
29/11/2017 0,0000 0,0000 0,0000 1,94550 0
28/11/2017 1,9455 1,9455 1,9455 1,94552.220 4.440
27/11/2017 1,9941 1,9941 1,9941 1,9941100 205
24/11/2017 2,0038 1,9163 2,0038 1,91632.620 5.260
23/11/2017 0,0000 0,0000 0,0000 1,84820 0
22/11/2017 0,0000 0,0000 0,0000 1,84820 0
21/11/2017 0,0000 0,0000 0,0000 1,84820 0
20/11/2017 1,8482 1,8482 1,8482 1,8482920 1.748
17/11/2017 2,0038 1,8190 2,0038 1,87748.530 16.466
16/11/2017 2,0038 1,8287 1,8287 2,0038112 230
15/11/2017 1,8968 1,7509 1,7509 1,8968603 1.175
14/11/2017 0,0000 0,0000 0,0000 1,94550 0
13/11/2017 0,0000 0,0000 0,0000 1,94550 0
10/11/2017 0,0000 0,0000 0,0000 1,94550 0
09/11/2017 1,9746 1,9455 1,9649 1,94552.002 4.027
08/11/2017 2,0135 1,8190 1,8190 2,01351.001 2.041
07/11/2017 2,0135 2,0135 2,0135 2,013540 82
06/11/2017 2,0135 1,9746 2,0135 2,0135735 1.521
03/11/2017 2,0427 2,0038 2,0038 2,04272.403 5.006
02/11/2017 2,1108 2,0914 2,1108 2,09141.039 2.247
01/11/2017 2,1108 1,9455 1,9455 2,11083.932 8.209
31/10/2017 2,1400 2,0914 2,1400 1,984451 110
30/10/2017 2,0038 1,9746 2,0038 1,98442.500 5.125
27/10/2017 2,1205 1,9941 1,9941 2,0038550 1.134
26/10/2017 0,0000 0,0000 0,0000 2,14000 0
25/10/2017 2,1400 1,9941 2,0427 2,1400500 1.050
24/10/2017 2,0914 1,9746 1,9746 2,08165.100 10.796
23/10/2017 2,1789 2,1789 2,1789 2,17891 2
20/10/2017 1,9746 1,9746 1,9746 2,17891 2
19/10/2017 0,0000 0,0000 0,0000 2,17890 0
18/10/2017 2,1789 2,1789 2,1789 2,1789176 394
17/10/2017 0,0000 0,0000 0,0000 2,18860 0
16/10/2017 2,1886 1,9357 1,9941 2,18862.120 4.478
13/10/2017 2,0038 2,0038 2,0038 2,00381.951 4.019
12/10/2017 0,0000 0,0000 0,0000 2,00380 0
11/10/2017 2,0330 2,0038 2,0330 2,0038390 811
10/10/2017 0,0000 0,0000 0,0000 2,10110 0
09/10/2017 0,0000 0,0000 0,0000 2,10110 0
06/10/2017 2,1011 2,1011 2,1011 2,1011100 216
05/10/2017 2,1205 2,0427 2,1205 2,10114.921 10.583
04/10/2017 2,0525 2,0427 2,0525 2,04271.149 2.415
03/10/2017 2,0233 1,9844 1,9941 2,0038529 1.090
02/10/2017 2,1205 1,9941 2,1205 2,06222.446 5.189
29/09/2017 0,0000 0,0000 0,0000 2,10110 0
28/09/2017 2,1400 2,1011 2,1400 2,1011200 434
27/09/2017 2,2373 2,1886 2,1886 2,1984350 790
26/09/2017 2,2859 2,2859 2,2859 2,28595 11
25/09/2017 2,2859 2,2859 2,2859 2,285921 49
22/09/2017 2,1400 2,1400 2,1400 2,14001.524 3.352
21/09/2017 2,1886 2,1205 2,1886 2,14007.141 15.833
20/09/2017 2,1886 2,1886 2,1886 2,1886250 562
19/09/2017 2,2859 2,2275 2,2859 2,2373404 927
18/09/2017 0,0000 0,0000 0,0000 2,28590 0
15/09/2017 0,0000 0,0000 0,0000 2,28590 0
14/09/2017 0,0000 0,0000 0,0000 2,28590 0
13/09/2017 0,0000 0,0000 0,0000 2,28590 0
12/09/2017 0,0000 0,0000 0,0000 2,28590 0
11/09/2017 0,0000 0,0000 0,0000 2,28590 0
08/09/2017 2,2859 2,2859 2,2859 2,28591 2
07/09/2017 2,2956 2,2956 2,2956 2,295635 82
06/09/2017 2,2665 2,2665 2,2665 2,26651 2
05/09/2017 2,2665 1,6536 1,6536 2,26651.702 3.332
04/09/2017 0,0000 0,0000 0,0000 2,34430 0
01/09/2017 0,0000 0,0000 0,0000 2,34430 0
31/08/2017 0,0000 0,0000 0,0000 2,34430 0
30/08/2017 2,3443 2,3443 2,3443 2,34431 2
29/08/2017 2,2762 2,1400 2,2665 2,27623.950 8.840
28/08/2017 2,4707 2,2762 2,2762 2,28599 21
25/08/2017 0,0000 0,0000 0,0000 2,31510 0
24/08/2017 2,3248 2,2665 2,2665 2,3151340 810
23/08/2017 0,0000 0,0000 0,0000 2,23730 0
22/08/2017 2,3345 2,2373 2,3345 2,2373777 1.837
21/08/2017 2,5680 2,3637 2,3637 2,4318243 607
18/08/2017 2,5680 2,3443 2,3443 2,46102 5
17/08/2017 2,3443 2,3443 2,3443 2,3443500 1.205
16/08/2017 2,4610 2,3345 2,3345 2,4610453 1.145
14/08/2017 2,4221 2,3735 2,4221 2,3929775 1.902
11/08/2017 2,4026 2,3054 2,3345 2,33453.562 8.542
10/08/2017 2,3345 2,3345 2,3345 2,3345600 1.440
09/08/2017 2,3735 2,3345 2,3345 2,33455.176 12.513
08/08/2017 2,3735 2,3345 2,3345 2,3637499 1.213
07/08/2017 2,4805 2,4805 2,4805 2,480515 38
04/08/2017 2,4318 2,4026 2,4318 2,4026108 268
03/08/2017 2,4805 2,4318 2,4805 2,4610300 759
02/08/2017 2,5777 2,4318 2,5777 2,47072.825 7.189
01/08/2017 0,0000 0,0000 0,0000 2,50960 0
31/07/2017 2,5096 2,5096 2,5096 2,50961 2
28/07/2017 2,4221 2,4221 2,4221 2,422150 124
27/07/2017 2,3832 2,3832 2,3832 2,3832250 612
26/07/2017 2,4805 2,4805 2,4805 2,480580 204
25/07/2017 0,0000 0,0000 0,0000 2,36370 0
24/07/2017 2,3637 2,3637 2,3637 2,36371.500 3.645
21/07/2017 2,3345 2,3151 2,3345 2,3248720 1.723
20/07/2017 2,4610 2,3637 2,4610 2,36372.500 6.267
19/07/2017 2,5291 2,3345 2,3345 2,43188.424 21.080
18/07/2017 2,4318 2,3637 2,4318 2,42212.250 5.594
17/07/2017 2,4318 2,4318 2,4318 2,4318298 745
14/07/2017 0,0000 0,0000 0,0000 2,43180 0
13/07/2017 2,4318 2,4318 2,4318 2,4318250 625
12/07/2017 0,0000 0,0000 0,0000 2,48050 0
11/07/2017 2,4805 2,4707 2,4707 2,48052.100 5.353
10/07/2017 2,4805 2,4805 2,4805 2,48051.220 3.111
07/07/2017 2,4221 2,3735 2,4221 2,4221820 2.031
06/07/2017 2,4221 2,3443 2,3832 2,42211.600 3.970
05/07/2017 2,4316 2,3554 2,3649 2,38407.242 18.006
04/07/2017 2,4316 2,3363 2,3840 2,33638.192 20.180
03/07/2017 2,8607 2,1551 2,2695 2,28868.086 19.120
30/06/2017 0,0000 0,0000 0,0000 2,24090 0
29/06/2017 2,2504 2,0788 2,1360 2,24094.718 10.934
28/06/2017 2,1932 2,1455 2,1932 2,1646700 1.585
27/06/2017 2,2409 2,2409 2,2409 2,2409110 258
26/06/2017 2,2695 2,1741 2,2409 2,25041.449 3.403
23/06/2017 2,2504 2,2123 2,2123 2,23131.390 3.256
22/06/2017 2,2791 2,2123 2,2123 2,25993.000 7.098
21/06/2017 2,2218 2,1932 2,1932 2,2123400 926
20/06/2017 2,1646 2,1646 2,1646 2,164610 22
19/06/2017 2,1455 2,0979 2,0979 2,14552.600 5.750
16/06/2017 2,1932 2,1455 2,1932 2,16461.200 2.720
15/06/2017 2,1932 2,0979 2,0979 2,1265300 670
14/06/2017 2,1455 2,0788 2,0788 2,14552.600 5.804
13/06/2017 2,1074 2,0788 2,1074 2,078815.855 34.627
12/06/2017 2,1455 2,0979 2,1455 2,1455446 994
09/06/2017 0,0000 0,0000 0,0000 2,06930 0
08/06/2017 2,0693 2,0693 2,0693 2,069354 117
07/06/2017 2,0883 2,0788 2,0883 2,07886.710 14.632
06/06/2017 2,0979 2,0979 2,0979 2,09792.000 4.400
02/06/2017 2,1074 2,0788 2,0788 2,08831.800 3.930
01/06/2017 0,0000 0,0000 0,0000 2,10740 0
31/05/2017 2,1074 2,0693 2,1074 2,10741.309 2.883
30/05/2017 2,0979 2,0979 2,0979 2,0979900 1.980
29/05/2017 2,0693 2,0693 2,0693 2,0693456 989
26/05/2017 2,1074 2,0979 2,1074 2,1074124 273
25/05/2017 0,0000 0,0000 0,0000 2,10740 0
24/05/2017 2,1074 2,0979 2,0979 2,1074911 2.012
23/05/2017 2,1360 2,1360 2,1360 2,13603.247 7.273
22/05/2017 2,1074 2,1074 2,1074 2,107440 88
19/05/2017 2,1646 2,0979 2,0979 2,09798.810 19.552
18/05/2017 0,0000 0,0000 0,0000 2,09790 0
17/05/2017 2,1074 2,0788 2,0883 2,097921.700 47.730
16/05/2017 2,0597 2,0597 2,0597 2,0597500 1.080
15/05/2017 2,1265 2,0597 2,1265 2,05974.955 10.836
12/05/2017 2,0979 2,0502 2,0883 2,097911.693 25.379
11/05/2017 2,1074 2,0788 2,0979 2,107419.742 43.452
10/05/2017 2,0979 2,0597 2,0979 2,088323.632 51.945
09/05/2017 2,1455 2,0979 2,1455 2,14552.113 4.748
08/05/2017 2,0979 2,0979 2,0979 2,0979500 1.100
05/05/2017 2,0979 2,0979 2,0979 2,0979500 1.100
04/05/2017 2,1455 2,0979 2,1455 2,09796.035 13.297
03/05/2017 2,1169 2,0883 2,0979 2,11697.100 15.615
02/05/2017 2,1169 2,0502 2,0979 2,05975.883 12.979
28/04/2017 2,0883 2,0216 2,0312 2,05973.190 6.890
27/04/2017 2,0883 1,9643 2,0026 2,050219.270 40.506
26/04/2017 1,9835 1,8785 1,8881 1,95486.670 13.658
25/04/2017 2,0026 1,9548 1,9548 1,95486.650 13.659
24/04/2017 2,0026 1,9453 1,9548 1,98352.795 5.760
21/04/2017 2,0979 1,9453 2,0407 1,94532.435 5.140
20/04/2017 2,0312 1,8881 1,8881 1,97401.071 2.169
19/04/2017 2,0026 1,8595 1,8595 1,88813.360 6.733
18/04/2017 1,9548 1,9071 1,9453 1,90714.610 9.260
13/04/2017 2,0979 2,0693 2,0693 2,09794.400 9.646
12/04/2017 2,0788 1,9548 1,9740 2,06932.796 5.896
11/04/2017 2,0788 1,9740 1,9740 2,0407500 1.046
10/04/2017 2,0026 2,0026 2,0026 2,0026100 210
07/04/2017 2,0979 2,0026 2,0121 2,00268.300 17.859
06/04/2017 2,0312 2,0026 2,0026 2,01212.504 5.259
05/04/2017 2,0502 1,9548 2,0407 1,95481.052 2.245
04/04/2017 1,9930 1,9071 1,9357 1,99308.552 17.215
03/04/2017 2,0026 1,9071 1,9071 2,00268.447 17.578
31/03/2017 1,9643 1,9071 1,9643 1,9548773 1.559
30/03/2017 1,9643 1,9071 1,9071 1,96434.200 8.435
29/03/2017 1,9835 1,8309 1,8309 1,9548153.338 306.818
28/03/2017 1,8976 1,8213 1,8595 1,89764.500 8.757
27/03/2017 1,8595 1,7927 1,7927 1,859536.395 70.808
24/03/2017 1,7832 1,7832 1,7832 1,78321.650 3.085
23/03/2017 1,8785 1,8118 1,8118 1,830931.615 60.452
22/03/2017 1,7641 1,5734 1,5734 1,735588.939 157.132
21/03/2017 1,6210 1,5257 1,5543 1,61158.991 15.098
20/03/2017 0,0000 0,0000 0,0000 1,54480 0
17/03/2017 1,5639 1,5162 1,5162 1,54485.181 8.287
16/03/2017 1,5067 1,4304 1,4304 1,49713.711 5.803
15/03/2017 1,4781 1,4590 1,4685 1,45901.635 2.526
14/03/2017 1,5162 1,4209 1,5162 1,43997.004 10.789
13/03/2017 1,4304 1,4304 1,4304 1,43041.816 2.724
10/03/2017 1,4399 1,4399 1,4399 1,43991.158 1.748
09/03/2017 1,4495 1,4399 1,4399 1,4399326 493
08/03/2017 1,4590 1,4018 1,4018 1,42091.820 2.707
07/03/2017 1,4304 1,4304 1,4304 1,43042.300 3.450
06/03/2017 1,5257 1,3637 1,3637 1,430450 73
03/03/2017 0,0000 0,0000 0,0000 1,43040 0
02/03/2017 1,4304 1,4304 1,4304 1,430450 75
01/03/2017 1,4495 1,3732 1,3732 1,4304766 1.137
28/02/2017 1,4304 1,3540 1,4304 1,3540350 497
24/02/2017 1,4304 1,4304 1,4304 1,43041 1
23/02/2017 1,4495 1,4304 1,4304 1,4304903 1.354
22/02/2017 1,4781 1,4113 1,4113 1,43043.042 4.566
21/02/2017 1,4495 1,4113 1,4304 1,41131.955 2.911
20/02/2017 1,4685 1,4304 1,4685 1,45901.505 2.297
17/02/2017 1,4781 1,4781 1,4781 1,43045 7
16/02/2017 1,4971 1,4971 1,4971 1,43045 7
15/02/2017 0,0000 0,0000 0,0000 1,43040 0
14/02/2017 1,4590 1,4304 1,4590 1,4304613 919
13/02/2017 1,4876 1,4304 1,4495 1,430435.081 52.780
10/02/2017 1,4113 1,4113 1,4113 1,411349 72
09/02/2017 1,4113 1,2873 1,2873 1,4113942 1.394
08/02/2017 1,4495 1,3732 1,3827 1,42091.720 2.558
07/02/2017 1,4399 1,3923 1,3923 1,392320 29
06/02/2017 1,4781 1,4781 1,4781 1,39231 1
03/02/2017 1,3923 1,3923 1,3923 1,392315 21
02/02/2017 0,0000 0,0000 0,0000 1,39230 0
01/02/2017 1,5257 1,3827 1,5257 1,3923218 317
31/01/2017 1,4685 1,3732 1,3732 1,459065 94
30/01/2017 0,0000 0,0000 0,0000 1,45900 0
27/01/2017 1,4971 1,3827 1,3827 1,459056 82
26/01/2017 1,4209 1,4018 1,4209 1,42091.288 1.914
25/01/2017 1,4304 1,3445 1,3637 1,42092.813 4.167
24/01/2017 1,4876 1,3445 1,3445 1,4590471 676
23/01/2017 1,4971 1,2682 1,2682 1,48763 4
20/01/2017 1,4495 1,3350 1,3350 1,4018401 599
19/01/2017 0,0000 0,0000 0,0000 1,47810 0
18/01/2017 1,4971 1,4781 1,4971 1,47813 4
17/01/2017 1,4685 1,3923 1,3923 1,43044.942 7.410
16/01/2017 1,4876 1,4304 1,4685 1,48761.031 1.588
13/01/2017 1,5734 1,4304 1,5734 1,43041.671 2.522
12/01/2017 1,4685 1,4304 1,4304 1,4685660 1.011
11/01/2017 1,5639 1,4304 1,5639 1,43041.495 2.296
10/01/2017 1,5829 1,5829 1,5829 1,582910 16
09/01/2017 1,5067 1,4113 1,5067 1,4590641 953
05/01/2017 1,4685 1,4113 1,4399 1,42095.110 7.709
04/01/2017 0,0000 0,0000 0,0000 1,56390 0
03/01/2017 1,5639 1,5639 1,5639 1,56391 1
02/01/2017 1,5067 1,5067 1,5067 1,506710 15

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:43.993 440.878,00 2,69 30,00 2,692,69
16:43:35.164 399.454,00 2,67 16,00 2,672,69
15:21:50.215 325.874,00 2,67 235,00 2,652,67
15:18:24.173 323.638,00 2,67 950,00 2,692,72
15:18:24.173 323.637,00 2,68 500,00 2,692,72
15:18:24.173 323.636,00 2,68 55,00 2,692,72
15:18:24.173 323.635,00 2,69 260,00 2,692,72
14:35:28.850 288.729,00 2,70 500,00 2,702,72
11:54:36.907 143.846,00 2,72 2.000,00 2,682,70
11:54:36.907 143.845,00 2,71 120,00 2,682,70