Χρηματιστήριο \

MEDICON HELLAS Α.Ε. (ΚΟ)
ΜΕΝΤΙ
2,0400
Τελ. Ενημ.:
17:25
0,01 0,00%
  • Συν.Όγκος 2397
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 250
  • Τζίρος 4854
  • Πράξεις 16
Πώληση
1 Εντολές 1548 x 2,040
  • Saleside BBBBBBBBBBBBISSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,0100 2,0700
Άνοιγμα 2,06
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,03 3,57
  • Άνοιγμα τελευτ. δημοπρ. 2.0400
  • Όγκος ανοιγ. τελ. δημ. 2
Προηγ. Κλείσιμο
2.0300 -0.0700 -3.3333 %
  • Μέσος σταθμικό 2.0251
  • Εμπορευσιμότητα 0.0542
  • Κεφαλαιοποίηση € 9016016 εκ
  • Αρ. Μετοχών 4419616

Απόδοση

Αρχή εβδ.
-6,45%
7 ημερών
-5,58%
1 μηνός
-12,50%
3 μηνών
-16,80%
6 μηνών
-31,65%
1 έτους
-42,66%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/11/2024 2,0700 2,0100 2,0600 2,04002.397 4.854
19/11/2024 2,0800 1,9950 2,0700 2,030010.846 22.126
18/11/2024 2,1300 2,0600 2,1300 2,10002.728 5.675
15/11/2024 2,1500 2,0800 2,1200 2,11003.982 8.325
14/11/2024 2,1700 2,1600 2,1600 2,1700116 251
13/11/2024 0,0000 0,0000 0,0000 2,15000 0
12/11/2024 2,1600 2,1400 2,1600 2,150065 139
11/11/2024 2,1500 2,0800 2,0900 2,1500733 1.544
08/11/2024 2,1600 2,0900 2,0900 2,11001.091 2.299
07/11/2024 2,1500 2,0900 2,1500 2,14004.176 8.826
06/11/2024 2,1700 2,1400 2,1700 2,14001.010 2.161
05/11/2024 2,1500 2,1100 2,1300 2,15006.931 14.672
04/11/2024 2,1700 2,1100 2,1300 2,17001.015 2.152
01/11/2024 2,2000 2,1300 2,2000 2,18008.262 17.790
31/10/2024 2,2200 2,1600 2,1700 2,22002.321 5.035
30/10/2024 2,2000 2,1800 2,2000 2,18001.061 2.314
29/10/2024 0,0000 0,0000 0,0000 2,30000 0
25/10/2024 2,3000 2,3000 2,3000 2,30002 4
24/10/2024 0,0000 0,0000 0,0000 2,24000 0
23/10/2024 2,2400 2,1700 2,2100 2,24001.075 2.361
22/10/2024 2,2600 2,2100 2,2500 2,2600718 1.606
21/10/2024 2,3200 2,3100 2,3100 2,320059 136
18/10/2024 2,3000 2,3000 2,3000 2,300057 131
17/10/2024 2,3300 2,2300 2,2600 2,30002.418 5.572
16/10/2024 2,2500 2,1700 2,1900 2,25009.892 21.985
15/10/2024 2,2600 2,2400 2,2500 2,250091 204
14/10/2024 2,2300 2,1800 2,2300 2,23001.410 3.091
11/10/2024 2,2600 2,1800 2,2000 2,24004.630 10.175
09/10/2024 2,3000 2,2000 2,2000 2,26001.424 3.151
08/10/2024 2,2600 2,2200 2,2400 2,23001.735 3.862
07/10/2024 2,3100 2,2800 2,3100 2,28002.017 4.599
04/10/2024 2,3000 2,2900 2,3000 2,3000382 878
03/10/2024 2,3000 2,2400 2,2700 2,290013.750 30.966
02/10/2024 2,3800 2,2900 2,3600 2,31003.884 9.043
01/10/2024 2,4100 2,3000 2,4100 2,310014.374 33.736
30/09/2024 2,4400 2,3300 2,3900 2,41006.375 14.976
27/09/2024 2,4800 2,4000 2,4800 2,45003.665 8.921
26/09/2024 2,4700 2,4000 2,4700 2,46002.463 5.941
25/09/2024 2,4700 2,4100 2,4100 2,440010.222 24.939
24/09/2024 2,3900 2,3200 2,3200 2,390076.443 178.348
23/09/2024 2,4000 2,3100 2,3500 2,310010.340 24.100
20/09/2024 2,4000 2,3200 2,4000 2,37002.268 5.309
19/09/2024 2,4200 2,3200 2,4200 2,38001.924 4.498
18/09/2024 2,4100 2,3500 2,4100 2,4000276 650
17/09/2024 2,4100 2,3400 2,4100 2,38003.175 7.445
16/09/2024 2,4100 2,3400 2,3800 2,39006.693 15.800
13/09/2024 2,4300 2,4300 2,4300 2,4300295 716
12/09/2024 2,4600 2,4000 2,4000 2,45001.110 2.719
11/09/2024 2,4900 2,4900 2,4900 2,49002.600 6.474
10/09/2024 2,5000 2,4600 2,4600 2,49005.010 12.462
09/09/2024 0,0000 0,0000 0,0000 2,51000 0
06/09/2024 2,5200 2,4100 2,4900 2,51008.003 20.102
05/09/2024 2,5400 2,4400 2,4400 2,520017.559 43.770
04/09/2024 2,4600 2,4600 2,4600 2,460010 24
03/09/2024 2,4400 2,3600 2,3600 2,440016.783 39.811
02/09/2024 2,3600 2,3600 2,3600 2,36008 18
30/08/2024 2,3600 2,3500 2,3600 2,3500373 878
29/08/2024 2,3500 2,2300 2,2900 2,35003.136 7.076
28/08/2024 2,3600 2,3600 2,3600 2,3600838 1.977
27/08/2024 2,3600 2,3600 2,3600 2,360096 226
26/08/2024 2,4000 2,3000 2,3400 2,31005.317 12.403
23/08/2024 2,4300 2,3400 2,3600 2,39003.569 8.395
22/08/2024 2,4900 2,3700 2,4900 2,42001.301 3.101
21/08/2024 2,4600 2,3900 2,3900 2,41001.150 2.770
20/08/2024 2,4800 2,4700 2,4800 2,470058 143
19/08/2024 2,4500 2,3500 2,3800 2,4400668 1.592
16/08/2024 2,5100 2,5100 2,5100 2,510073 183
14/08/2024 2,4900 2,4900 2,4900 2,49008 19
13/08/2024 2,5100 2,3900 2,5100 2,4400544 1.324
12/08/2024 2,5100 2,3700 2,5100 2,4400829 2.014
09/08/2024 2,5100 2,4400 2,4900 2,50001.057 2.629
08/08/2024 2,4800 2,3900 2,4300 2,45003.940 9.589
07/08/2024 2,4300 2,4000 2,4300 2,40001.143 2.744
06/08/2024 2,4800 2,3100 2,4800 2,340018.531 43.813
05/08/2024 2,6500 2,3400 2,5100 2,44007.183 17.359
02/08/2024 2,6100 2,5800 2,6100 2,60001.032 2.674
01/08/2024 2,7100 2,5800 2,7100 2,610016.194 42.343
31/07/2024 2,7000 2,6000 2,6100 2,6100275 719
30/07/2024 2,7300 2,6500 2,7200 2,7100239 640
29/07/2024 2,7200 2,5900 2,6300 2,71001.583 4.162
26/07/2024 2,7300 2,6600 2,6600 2,7200463 1.248
25/07/2024 2,6900 2,5800 2,6500 2,67001.977 5.182
24/07/2024 2,7200 2,6000 2,7000 2,69001.327 3.544
23/07/2024 2,7200 2,6100 2,7100 2,7200301 795
22/07/2024 2,6800 2,6000 2,6400 2,67004.502 11.940
19/07/2024 2,6400 2,6400 2,6400 2,64002 5
18/07/2024 2,6400 2,5800 2,6100 2,64001.695 4.396
17/07/2024 2,6600 2,5900 2,6300 2,61001.838 4.800
16/07/2024 2,6900 2,6800 2,6800 2,6900405 1.085
15/07/2024 2,7200 2,6700 2,7200 2,6900794 2.136
12/07/2024 2,7200 2,6600 2,7200 2,72001.697 4.578
11/07/2024 2,7300 2,6400 2,7100 2,72002.734 7.315
10/07/2024 2,7100 2,7100 2,7100 2,7100200 542
09/07/2024 2,7000 2,6300 2,6900 2,70007.971 21.331
08/07/2024 2,6900 2,6100 2,6200 2,63001.327 3.491
05/07/2024 2,6900 2,6400 2,6900 2,6400614 1.637
04/07/2024 2,7500 2,6300 2,6400 2,64005.153 13.693
03/07/2024 2,7000 2,6300 2,7000 2,67008.755 23.209
02/07/2024 2,8300 2,6900 2,8300 2,70001.355 3.685
01/07/2024 2,8200 2,6800 2,6800 2,82002.442 6.735
28/06/2024 2,8300 2,7000 2,8300 2,79001.257 3.410
27/06/2024 2,7700 2,6700 2,7200 2,73008.016 21.677
26/06/2024 0,0000 0,0000 0,0000 2,84000 0
25/06/2024 0,0000 0,0000 0,0000 2,84000 0
21/06/2024 2,8400 2,8400 2,8400 2,84004 11
20/06/2024 2,8000 2,8000 2,8000 2,8000116 324
19/06/2024 2,8700 2,8700 2,8700 2,87004 11
18/06/2024 2,8700 2,8000 2,8000 2,800031 86
17/06/2024 2,8300 2,8300 2,8300 2,83006 16
14/06/2024 2,8200 2,6700 2,8100 2,75001.644 4.493
13/06/2024 2,8700 2,7600 2,8000 2,78001.415 3.938
12/06/2024 2,9000 2,8200 2,8900 2,8800461 1.314
11/06/2024 2,9100 2,8000 2,8700 2,9100753 2.153
10/06/2024 2,8600 2,7800 2,7800 2,860075 214
07/06/2024 2,8700 2,7900 2,8600 2,8700654 1.858
06/06/2024 2,8800 2,7900 2,8800 2,82006.711 18.818
05/06/2024 2,8900 2,7900 2,8900 2,8500986 2.761
04/06/2024 2,9200 2,7900 2,9200 2,84001.348 3.821
03/06/2024 2,9400 2,8000 2,9400 2,830018.309 51.551
31/05/2024 2,9400 2,9300 2,9300 2,9300307 899
30/05/2024 2,9300 2,9000 2,9000 2,920063 182
29/05/2024 2,9400 2,8400 2,9400 2,8500721 2.056
28/05/2024 3,0200 2,8400 3,0200 2,90002.837 8.137
27/05/2024 3,0000 3,0000 3,0000 3,00002 6
24/05/2024 2,9400 2,8500 2,9100 2,94002.709 7.827
23/05/2024 2,9900 2,9900 2,9900 2,99002 5
22/05/2024 2,9800 2,8800 2,9800 2,89002.319 6.720
21/05/2024 2,9900 2,9000 2,9900 2,9400535 1.552
20/05/2024 2,9700 2,9000 2,9000 2,97001.208 3.507
17/05/2024 2,9900 2,8800 2,9800 2,99003.263 9.514
16/05/2024 2,9800 2,8900 2,9800 2,90008.263 24.330
15/05/2024 3,0000 2,9700 3,0000 2,9800805 2.398
14/05/2024 2,9900 2,9900 2,9900 2,99009 26
13/05/2024 2,9700 2,9500 2,9500 2,97002.276 6.751
09/05/2024 2,9800 2,8600 2,9800 2,96002.089 6.074
08/05/2024 2,9900 2,9100 2,9900 2,93002.434 7.126
02/05/2024 3,0300 2,8900 3,0300 2,96005.888 17.244
30/04/2024 3,0100 2,9200 3,0000 3,000010.499 31.254
29/04/2024 3,0300 2,9600 3,0300 2,99008.895 26.669
26/04/2024 3,0500 2,8900 2,9800 3,000019.674 58.885
25/04/2024 2,9600 2,8500 2,8700 2,87002.943 8.447
24/04/2024 2,9600 2,8800 2,9600 2,9500649 1.872
23/04/2024 2,9500 2,8700 2,9500 2,92004.735 13.749
22/04/2024 2,9700 2,9200 2,9700 2,95001.814 5.327
19/04/2024 2,9700 2,8500 2,9300 2,85007.780 22.499
18/04/2024 2,9600 2,8900 2,9600 2,94001.266 3.675
17/04/2024 2,9800 2,8900 2,8900 2,9000225 654
16/04/2024 2,9200 2,8100 2,9200 2,88004.333 12.332
15/04/2024 2,9500 2,8600 2,9100 2,92002.260 6.538
12/04/2024 3,0600 2,8800 3,0600 2,99003.240 9.503
11/04/2024 3,0600 2,9700 3,0400 3,020011.538 34.747
10/04/2024 3,0200 2,9400 3,0200 2,95003.213 9.497
09/04/2024 2,9800 2,9200 2,9500 2,96003.067 9.083
08/04/2024 3,0000 2,9500 3,0000 2,98006.163 18.277
05/04/2024 3,0000 2,8700 2,9600 2,990014.468 42.498
04/04/2024 3,0500 2,9600 3,0000 3,01003.833 11.439
03/04/2024 3,0000 2,9600 2,9800 3,0000513 1.524
02/04/2024 3,0600 2,9900 3,0500 2,99002.979 8.962
28/03/2024 3,1000 3,0200 3,1000 3,07002.443 7.390
27/03/2024 3,1400 2,9900 3,1400 3,09002.017 6.123
26/03/2024 0,0000 0,0000 0,0000 3,11000 0
22/03/2024 3,1100 3,0100 3,0100 3,11001.728 5.308
21/03/2024 3,1100 3,0400 3,1100 3,10001.633 5.027
20/03/2024 3,0900 3,0000 3,0200 3,07007.589 23.010
19/03/2024 3,1000 3,0000 3,1000 3,03006.199 18.744
14/03/2024 3,1200 3,0500 3,1200 3,0900745 2.280
13/03/2024 3,1200 3,0500 3,1200 3,09006.408 19.720
12/03/2024 3,1500 3,0300 3,1500 3,09007.290 22.158
11/03/2024 3,1500 3,0600 3,0600 3,11001.449 4.470
08/03/2024 3,1600 3,0700 3,1600 3,15001.153 3.577
06/03/2024 3,1600 3,0800 3,1300 3,12002.202 6.907
05/03/2024 3,1300 3,0500 3,1300 3,13004.208 12.963
04/03/2024 3,1600 3,0900 3,1100 3,09003.808 11.818
01/03/2024 3,1300 3,0600 3,0700 3,10003.669 11.324
29/02/2024 3,1500 3,0700 3,1500 3,07002.215 6.849
28/02/2024 3,1400 3,0400 3,0700 3,10005.114 15.630
27/02/2024 3,1600 3,1000 3,1600 3,1100333 1.033
26/02/2024 3,1400 3,0800 3,1000 3,11003.363 10.424
23/02/2024 3,1500 3,0900 3,1000 3,1500706 2.208
22/02/2024 3,1600 3,0700 3,0800 3,1500770 2.379
21/02/2024 3,1700 3,1100 3,1300 3,16001.497 4.670
20/02/2024 3,1900 3,1300 3,1900 3,18001.008 3.182
19/02/2024 3,1800 3,0900 3,1800 3,18006.676 21.098
16/02/2024 3,1700 3,1000 3,1200 3,1600861 2.680
14/02/2024 3,1900 3,0900 3,1900 3,10004.067 12.638
13/02/2024 3,2400 3,1200 3,2000 3,18003.025 9.615
12/02/2024 3,2200 3,1300 3,2200 3,16003.992 12.530
09/02/2024 3,1800 3,1400 3,1400 3,17006.362 20.051
07/02/2024 3,2300 3,1200 3,2300 3,19003.844 12.050
06/02/2024 3,2200 3,1000 3,1900 3,17006.575 20.895
05/02/2024 3,2100 3,1200 3,2100 3,17008.025 25.185
02/02/2024 3,2300 3,1000 3,2300 3,18002.368 7.410
01/02/2024 3,1900 3,1000 3,1100 3,12002.014 6.286
31/01/2024 3,2000 3,1000 3,2000 3,18008.254 25.854
30/01/2024 3,2400 3,1300 3,2200 3,15005.563 17.501
29/01/2024 3,1900 3,1400 3,1700 3,16009.745 30.724
26/01/2024 3,2500 3,1700 3,2100 3,19008.261 26.312
25/01/2024 3,2800 3,1600 3,2800 3,26005.641 18.137
24/01/2024 3,3000 3,1800 3,2200 3,26003.952 12.810
23/01/2024 3,3000 3,1600 3,3000 3,22003.897 12.462
22/01/2024 3,3500 3,1900 3,3500 3,28006.839 22.069
19/01/2024 3,3300 3,2200 3,3200 3,28001.158 3.774
18/01/2024 3,3300 3,1900 3,3300 3,3000990 3.193
16/01/2024 3,3800 3,2100 3,3800 3,22002.440 7.905
15/01/2024 3,4100 3,2800 3,4100 3,28004.279 14.210
12/01/2024 3,4200 3,2700 3,4100 3,38002.454 8.185
11/01/2024 3,4700 3,3200 3,4300 3,34003.861 13.021
10/01/2024 3,4700 3,3500 3,4700 3,44001.860 6.257
09/01/2024 3,4900 3,4000 3,4200 3,400011.857 40.693
08/01/2024 3,4700 3,3900 3,4700 3,40005.500 18.793
05/01/2024 3,4300 3,3600 3,4300 3,39008.251 27.984
04/01/2024 3,4000 3,3000 3,3000 3,39007.942 26.683
03/01/2024 3,3400 3,2300 3,3400 3,34006.388 21.007
02/01/2024 3,4200 3,3000 3,4200 3,38001.067 3.529
29/12/2023 3,3800 3,2100 3,3800 3,33004.224 13.859
27/12/2023 3,4600 3,2300 3,4600 3,29001.844 6.092
22/12/2023 3,3400 3,2200 3,2800 3,25003.068 9.970
21/12/2023 3,4500 3,2200 3,4500 3,35006.226 20.369
20/12/2023 3,4300 3,3100 3,3800 3,33002.489 8.325
19/12/2023 3,4600 3,3000 3,3400 3,40001.833 6.084
18/12/2023 3,5200 3,2700 3,5200 3,32001.167 3.853
15/12/2023 3,5200 3,3200 3,5200 3,3200342 1.139
14/12/2023 3,5200 3,3800 3,4000 3,38003.786 12.966
13/12/2023 3,5400 3,5400 3,5400 3,54002 7
12/12/2023 3,5800 3,4500 3,5800 3,50004.422 15.362
11/12/2023 3,5700 3,5700 3,5700 3,57009 32
08/12/2023 3,5500 3,4400 3,5100 3,53001.653 5.770
07/12/2023 3,4800 3,3500 3,3600 3,48008.109 27.661
06/12/2023 3,4900 3,1800 3,4900 3,35006.626 22.001
05/12/2023 3,3500 3,2000 3,2400 3,35005.632 18.413
04/12/2023 3,3700 3,3000 3,3400 3,30006.081 20.228
01/12/2023 3,4800 3,3400 3,4800 3,34002.845 9.553
30/11/2023 3,4600 3,3400 3,4600 3,390010.131 34.125
29/11/2023 3,5200 3,3700 3,5200 3,41005.253 17.859
28/11/2023 3,4900 3,4000 3,4900 3,4500517 1.772
27/11/2023 3,5400 3,4000 3,5400 3,44009.045 30.951
24/11/2023 3,5200 3,3800 3,5200 3,49002.036 7.003
23/11/2023 3,5400 3,4200 3,5400 3,48002.129 7.393
22/11/2023 3,5000 3,3600 3,5000 3,46001.959 6.647
21/11/2023 3,6000 3,3400 3,5700 3,34004.943 16.963
20/11/2023 3,6000 3,5000 3,5300 3,54003.327 11.721
17/11/2023 3,6600 3,5000 3,6600 3,57005.431 19.240
16/11/2023 3,6300 3,4800 3,6000 3,63004.160 14.755
15/11/2023 3,5800 3,4300 3,4300 3,58004.385 15.527
14/11/2023 3,5800 3,3000 3,4500 3,550016.900 58.977
13/11/2023 3,4700 3,3200 3,4000 3,44003.100 10.524
10/11/2023 3,5200 3,3100 3,5200 3,42006.006 20.220
09/11/2023 3,4900 3,4900 3,4900 3,490051 177
08/11/2023 3,5100 3,3700 3,5000 3,42007.622 26.097
07/11/2023 3,5700 3,2000 3,2000 3,500028.345 94.991
06/11/2023 3,1900 3,1400 3,1600 3,15006.469 20.468
03/11/2023 3,1600 3,0900 3,1600 3,13001.026 3.201
02/11/2023 3,1300 3,0500 3,0500 3,13007.991 24.671
01/11/2023 3,0300 2,9500 3,0300 3,01002.297 6.828
31/10/2023 3,0500 2,9800 2,9900 2,98004.140 12.526
30/10/2023 3,0000 2,9500 3,0000 2,99003.818 11.285
27/10/2023 3,0300 2,9500 3,0300 2,99001.506 4.476
26/10/2023 3,0600 2,9400 3,0600 2,99001.910 5.639
25/10/2023 3,0300 2,9500 3,0000 3,02005.845 17.379
24/10/2023 3,0400 2,9000 3,0400 2,98006.118 18.076
23/10/2023 3,0400 2,9500 3,0400 2,95004.009 11.929
20/10/2023 3,0700 2,9600 2,9600 2,98005.674 16.928
19/10/2023 3,1000 3,0100 3,1000 3,09002.223 6.822
18/10/2023 3,1000 3,0200 3,0600 3,10001.401 4.271
17/10/2023 3,2300 3,0700 3,1700 3,12004.242 13.271
16/10/2023 3,2200 3,0600 3,1200 3,200014.907 46.982
13/10/2023 3,1100 2,9400 2,9900 3,100036.517 108.575
12/10/2023 3,0300 2,8400 2,9000 2,940034.363 100.679
11/10/2023 2,9500 2,9100 2,9400 2,91005.097 14.900
10/10/2023 3,0000 2,8800 2,9500 2,940018.598 54.283
09/10/2023 3,0100 2,8400 3,0000 2,900018.523 54.086
05/10/2023 3,2000 3,0800 3,2000 3,11008.701 27.256
04/10/2023 3,2500 3,1500 3,1500 3,24002.832 9.012
03/10/2023 3,2700 3,1900 3,2100 3,25002.329 7.477
02/10/2023 3,3300 3,3100 3,3200 3,3200253 839
29/09/2023 3,2800 3,1500 3,2400 3,28005.665 18.189
28/09/2023 3,3800 3,1900 3,3800 3,27004.962 16.025
27/09/2023 3,4300 3,2600 3,4300 3,32002.004 6.601
21/09/2023 3,3800 3,2200 3,2200 3,35008.997 29.702
20/09/2023 3,4600 3,2800 3,3100 3,28004.374 14.555
19/09/2023 3,4700 3,3000 3,4200 3,40006.907 23.217
18/09/2023 3,6400 3,4000 3,5500 3,49005.821 20.319
14/09/2023 3,7200 3,3700 3,7200 3,43007.303 25.123
13/09/2023 3,5900 3,4000 3,4000 3,45002.443 8.483
12/09/2023 3,6700 3,5000 3,6000 3,59003.404 12.105
11/09/2023 3,6800 3,5800 3,6000 3,63005.521 20.075
08/09/2023 3,6000 3,4700 3,4900 3,600015.564 54.947
07/09/2023 3,8200 3,4100 3,8200 3,600026.220 94.151
06/09/2023 3,8400 3,6600 3,8400 3,78008.619 31.920
05/09/2023 3,8800 3,7000 3,8800 3,780014.679 55.210
04/09/2023 3,9000 3,7700 3,9000 3,850010.010 38.106
31/08/2023 4,0600 4,0100 4,0500 4,060010.556 42.493
30/08/2023 4,1500 4,0500 4,1500 4,10005.120 20.817
29/08/2023 4,1300 4,0600 4,1300 4,100011.357 46.194
28/08/2023 4,1500 4,0200 4,1500 4,060020.923 84.940
25/08/2023 4,1800 4,0700 4,1800 4,070016.163 66.243
24/08/2023 4,2100 4,1400 4,1900 4,180015.899 66.441
22/08/2023 4,1800 4,0900 4,1400 4,0900171.795 709.165
21/08/2023 4,3000 4,1000 4,3000 4,220019.827 83.114
18/08/2023 4,3300 4,0700 4,3300 4,240032.318 133.783
17/08/2023 4,3700 4,2200 4,2300 4,270037.268 160.912
16/08/2023 4,2300 3,9700 4,0000 4,230068.600 282.172
14/08/2023 4,0700 3,9800 3,9800 4,000055.966 223.937
11/08/2023 4,3500 4,0600 4,3500 4,070031.956 132.413
10/08/2023 4,3800 4,2800 4,3800 4,330012.538 54.062
09/08/2023 4,3200 4,2000 4,2000 4,300051.759 220.384
07/08/2023 4,3000 4,1200 4,1300 4,270055.006 230.508
04/08/2023 4,1400 4,0000 4,1200 4,070026.015 105.817
03/08/2023 4,1700 3,9600 4,0000 4,110052.225 213.242
02/08/2023 3,9800 3,7200 3,7400 3,960043.634 167.192
01/08/2023 3,8000 3,5600 3,5600 3,750032.978 121.061
28/07/2023 3,6400 3,5300 3,6400 3,59005.533 19.764
27/07/2023 3,6400 3,5400 3,6200 3,590017.180 61.546
26/07/2023 3,6200 3,6200 3,6200 3,62002.200 7.964
25/07/2023 3,6400 3,5000 3,6000 3,640019.526 69.838
24/07/2023 3,6000 3,4700 3,4700 3,59001.305 4.556
20/07/2023 3,5900 3,5000 3,5000 3,59006.849 23.989
19/07/2023 3,5800 3,4800 3,4800 3,50003.150 11.041
18/07/2023 3,6000 3,4500 3,5800 3,58006.099 21.299
17/07/2023 3,6000 3,5900 3,6000 3,6000306 1.098
14/07/2023 3,6300 3,4600 3,6300 3,59001.414 5.021
13/07/2023 3,5600 3,5600 3,5600 3,5600110 391
12/07/2023 3,6300 3,6000 3,6000 3,6300405 1.468
11/07/2023 3,6300 3,4500 3,6300 3,60002.092 7.372
10/07/2023 3,6000 3,4600 3,5800 3,46001.485 5.234
06/07/2023 3,7900 3,5800 3,7900 3,5800136 489
05/07/2023 3,6000 3,4900 3,5800 3,4900338 1.200
04/07/2023 3,6200 3,4300 3,5700 3,60001.281 4.492
03/07/2023 3,6200 3,6000 3,6000 3,600043 154
29/06/2023 3,6000 3,4000 3,5700 3,47001.873 6.490
28/06/2023 3,5600 3,4900 3,5600 3,490035 122
27/06/2023 3,6000 3,6000 3,6000 3,6000280 1.008
22/06/2023 3,6300 3,5800 3,6300 3,6000351 1.260
21/06/2023 3,6000 3,4900 3,5800 3,51003.256 11.400
20/06/2023 3,6600 3,4800 3,6000 3,49004.541 16.034
19/06/2023 3,6900 3,5500 3,6900 3,58002.689 9.628
16/06/2023 3,6500 3,6000 3,6400 3,6100515 1.856
14/06/2023 3,6300 3,5000 3,6100 3,55003.267 11.664
12/06/2023 3,6400 3,5400 3,6000 3,63001.136 4.121
09/06/2023 3,7000 3,5700 3,6300 3,57004.503 16.227
08/06/2023 3,6300 3,6000 3,6100 3,63003.517 12.747
31/05/2023 3,6500 3,6000 3,6000 3,60003.960 14.256
26/05/2023 3,6400 3,4900 3,5900 3,59001.362 4.800
24/05/2023 3,6200 3,5000 3,6200 3,59001.505 5.273
22/05/2023 3,6400 3,5100 3,6300 3,53002.777 9.893
17/05/2023 3,5000 3,4900 3,4900 3,50002.534 8.868
16/05/2023 3,6100 3,4800 3,5800 3,5000494 1.732
15/05/2023 3,5700 3,5000 3,5700 3,57001.068 3.742
12/05/2023 3,5900 3,4600 3,4700 3,50001.630 5.706
10/05/2023 3,6300 3,5200 3,6100 3,52002.318 8.251
08/05/2023 3,6300 3,6000 3,6300 3,6100896 3.236
05/05/2023 3,7400 3,6400 3,6400 3,7200718 2.613
04/05/2023 3,7700 3,6000 3,7700 3,6400811 2.955
02/05/2023 0,0000 0,0000 0,0000 3,74000 0
28/04/2023 3,7400 3,7400 3,7400 3,740010 37
26/04/2023 0,0000 0,0000 0,0000 3,70000 0
25/04/2023 0,0000 0,0000 0,0000 3,70000 0
24/04/2023 3,7000 3,6800 3,7000 3,70001.710 6.326
21/04/2023 3,7700 3,6600 3,6600 3,77001.707 6.282
19/04/2023 3,7000 3,6100 3,7000 3,6200550 1.988
18/04/2023 3,7000 3,5600 3,5900 3,68003.163 11.630
13/04/2023 3,7700 3,6000 3,6300 3,77001.025 3.699
12/04/2023 3,7800 3,6100 3,7300 3,61002.600 9.771
04/04/2023 3,7200 3,7200 3,7200 3,72005 18
03/04/2023 3,6900 3,5600 3,5600 3,60001.593 5.784
31/03/2023 3,5700 3,5600 3,5700 3,5600150 534
30/03/2023 3,5800 3,5700 3,5800 3,5700500 1.785
29/03/2023 3,7300 3,5200 3,6500 3,56001.181 4.185
28/03/2023 3,6400 3,5100 3,5600 3,6400157 552
27/03/2023 3,8800 3,8600 3,8800 3,8700397 1.537
24/03/2023 3,6800 3,5000 3,5200 3,6800363 1.272
23/03/2023 0,0000 0,0000 0,0000 3,62000 0
22/03/2023 3,6400 3,5900 3,5900 3,62001.000 3.624
21/03/2023 3,5200 3,5100 3,5200 3,5100200 702
20/03/2023 3,5900 3,5000 3,5100 3,50001.520 5.322
17/03/2023 0,0000 0,0000 0,0000 3,69000 0
16/03/2023 3,7600 3,5400 3,7600 3,69001.589 5.629
15/03/2023 3,7800 3,5700 3,5700 3,5700160 571
14/03/2023 3,7800 3,5000 3,5000 3,78009 32
13/03/2023 3,6900 3,5500 3,5700 3,6800607 2.186
10/03/2023 3,7900 3,7900 3,7900 3,79005 18
09/03/2023 3,6900 3,6500 3,6600 3,69002.064 7.534
08/03/2023 3,8700 3,5500 3,7000 3,80002.599 9.365
07/03/2023 3,7800 3,6200 3,7000 3,6200902 3.323
06/03/2023 3,7900 3,6600 3,6800 3,7800809 2.984
03/03/2023 0,0000 0,0000 0,0000 3,80000 0
02/03/2023 3,8900 3,7000 3,7600 3,80001.717 6.405
01/03/2023 3,9000 3,8000 3,9000 3,84001.448 5.518
28/02/2023 4,1300 4,0000 4,1300 4,00004.033 16.142
24/02/2023 4,1300 4,0000 4,1300 4,00001.284 5.136
23/02/2023 4,1300 4,0000 4,0000 4,000012.943 52.676
22/02/2023 4,1500 4,1500 4,1500 4,15005 20
21/02/2023 4,0000 4,0000 4,0000 4,00008 32
20/02/2023 4,0000 3,9300 4,0000 3,9800641 2.554
17/02/2023 4,0000 3,9000 3,9000 4,00001.353 5.327
16/02/2023 4,0900 3,9300 4,0000 3,96001.956 7.725
15/02/2023 3,9900 3,7400 3,7400 3,97007.097 27.659
14/02/2023 3,7100 3,6900 3,6900 3,71002.727 10.095
13/02/2023 3,7500 3,6100 3,7000 3,69004.634 17.100
10/02/2023 3,6900 3,6200 3,6400 3,63001.922 7.022
09/02/2023 3,7200 3,6100 3,7000 3,70004.095 15.045
08/02/2023 3,7000 3,6600 3,6800 3,7000908 3.353
07/02/2023 3,7000 3,6000 3,6100 3,70001.333 4.813
06/02/2023 3,7400 3,6000 3,7400 3,61003.405 12.297
03/02/2023 3,8600 3,6400 3,8600 3,74001.152 4.283
02/02/2023 3,8600 3,7100 3,7800 3,7500856 3.268
01/02/2023 3,7600 3,5300 3,5300 3,680011.952 43.381
31/01/2023 3,5700 3,4700 3,4700 3,55001.639 5.740
30/01/2023 3,5900 3,4500 3,5900 3,49002.038 7.112
27/01/2023 3,6000 3,5000 3,5000 3,59002.922 10.332
26/01/2023 3,7200 3,6000 3,7200 3,60001.142 4.135
25/01/2023 3,7000 3,7000 3,7000 3,7000500 1.850
24/01/2023 3,7300 3,6200 3,6900 3,62001.365 4.992
23/01/2023 3,7500 3,6000 3,7500 3,63002.375 8.591
20/01/2023 3,7000 3,7000 3,7000 3,70005 18
19/01/2023 3,7500 3,4500 3,7500 3,6500554 2.043
18/01/2023 0,0000 0,0000 0,0000 3,73000 0
17/01/2023 3,7300 3,7300 3,7300 3,730050 186
16/01/2023 3,7200 3,7200 3,7200 3,72005 18
13/01/2023 0,0000 0,0000 0,0000 3,70000 0
12/01/2023 3,7200 3,7000 3,7000 3,70002.788 10.315
11/01/2023 3,7800 3,6900 3,7300 3,70003.014 11.206
10/01/2023 3,8400 3,7000 3,7400 3,73001.915 7.128
09/01/2023 3,8000 3,6300 3,7400 3,75005.145 19.048
05/01/2023 3,8200 3,6800 3,7400 3,70001.169 4.315
04/01/2023 3,7000 3,5800 3,7000 3,69002.235 8.102
03/01/2023 3,7900 3,6400 3,6900 3,7000559 2.044
02/01/2023 3,7500 3,6200 3,7500 3,6900469 1.708
30/12/2022 3,7000 3,7000 3,7000 3,700020 74
29/12/2022 3,7000 3,6000 3,6000 3,7000255 918
28/12/2022 3,7800 3,6000 3,7800 3,6500519 1.870
27/12/2022 3,7800 3,6200 3,7500 3,70001.300 4.784
23/12/2022 3,7000 3,6600 3,6600 3,66001.370 5.017
22/12/2022 3,7400 3,5000 3,5000 3,650034.717 125.259
21/12/2022 3,3900 3,2000 3,2400 3,30005.468 18.078
20/12/2022 3,3900 3,2500 3,3500 3,31006.625 21.959
19/12/2022 3,4200 3,1100 3,1200 3,37004.994 16.179
16/12/2022 3,2000 3,0700 3,0700 3,180014.523 45.188
15/12/2022 3,2000 3,1100 3,1600 3,14004.446 13.927
14/12/2022 3,1700 3,0000 3,0100 3,130011.365 35.157
13/12/2022 3,0600 3,0200 3,0300 3,03001.930 5.863
12/12/2022 3,1000 3,0100 3,0600 3,06003.300 10.075
09/12/2022 3,0600 3,0300 3,0500 3,04001.817 5.515
08/12/2022 3,0900 3,0300 3,0800 3,06002.976 9.051
07/12/2022 3,0600 3,0000 3,0000 3,0600560 1.689
06/12/2022 3,0300 3,0200 3,0200 3,0200800 2.416
05/12/2022 3,0900 3,0600 3,0900 3,09001.008 3.084
02/12/2022 3,0800 3,0200 3,0800 3,06004.763 14.455
01/12/2022 3,0800 3,0700 3,0700 3,0700900 2.764
30/11/2022 3,0900 3,0700 3,0800 3,08001.501 4.621
29/11/2022 3,0800 3,0300 3,0400 3,0800822 2.503
28/11/2022 3,1200 3,0100 3,1200 3,07002.328 7.060
25/11/2022 3,1000 3,0700 3,0700 3,09002.962 9.128
24/11/2022 3,0800 3,0000 3,0800 3,08005.207 15.778
23/11/2022 3,0600 3,0300 3,0500 3,06003.480 10.596
22/11/2022 3,0900 3,0300 3,0900 3,06003.755 11.484
21/11/2022 3,0900 3,0200 3,0700 3,06004.400 13.425
18/11/2022 3,1000 3,0000 3,0500 3,050016.690 50.330
17/11/2022 3,0900 3,0000 3,0900 3,06002.201 6.613
16/11/2022 3,1100 3,0400 3,1100 3,05003.263 9.952
15/11/2022 3,1200 3,0600 3,1200 3,0600746 2.282
14/11/2022 3,1200 3,0000 3,1200 3,0500543 1.658
11/11/2022 3,1300 3,0300 3,1300 3,050013.886 42.306
10/11/2022 3,1100 3,0100 3,1100 3,04001.668 5.105
09/11/2022 3,0800 3,0200 3,0200 3,0700359 1.102
08/11/2022 3,0800 2,9900 3,0200 3,07002.413 7.360
07/11/2022 3,1300 3,0100 3,1000 3,06001.648 4.997
04/11/2022 3,1100 3,0700 3,1100 3,07001.280 3.929
03/11/2022 0,0000 0,0000 0,0000 3,07000 0
02/11/2022 3,1000 3,0000 3,0300 3,0700812 2.477
01/11/2022 3,1000 3,0400 3,0500 3,0600325 994
31/10/2022 3,1200 3,0600 3,1200 3,06001.265 3.897
27/10/2022 3,1000 3,0300 3,0800 3,07001.111 3.412
26/10/2022 3,1000 3,0800 3,0800 3,0800191 588
25/10/2022 3,1200 3,0600 3,1200 3,10001.192 3.684
24/10/2022 3,1400 3,0600 3,1400 3,10002.141 6.648
21/10/2022 3,1200 3,0000 3,0100 3,12007.927 24.099
20/10/2022 3,0500 2,9900 3,0000 3,00001.514 4.542
19/10/2022 0,0000 0,0000 0,0000 3,08000 0
18/10/2022 3,0800 3,0800 3,0800 3,0800100 308
17/10/2022 3,1100 3,0200 3,0200 3,1000835 2.544
14/10/2022 3,1300 3,0500 3,0500 3,130080 247
13/10/2022 3,0400 2,9200 2,9500 2,92001.193 3.567
12/10/2022 0,0000 0,0000 0,0000 3,06000 0
11/10/2022 3,1000 2,9600 3,1000 3,0600292 879
10/10/2022 3,0900 3,0900 3,0900 3,090078 241
07/10/2022 3,0400 2,9800 2,9800 3,0400493 1.469
06/10/2022 3,0700 2,9300 2,9900 3,0000933 2.792
05/10/2022 3,0600 3,0200 3,0600 3,0200240 731
04/10/2022 3,1500 2,9500 3,1500 2,96001.693 5.025
03/10/2022 3,1200 2,9700 3,1200 3,0900356 1.101
30/09/2022 3,1200 3,0000 3,0500 3,1200225 677
29/09/2022 3,0100 2,9700 3,0100 2,9800505 1.504
28/09/2022 3,0400 2,8400 3,0400 2,9800666 1.919
27/09/2022 2,9900 2,9900 2,9900 2,9900200 598
26/09/2022 3,0500 2,8900 2,9000 2,9900423 1.244
23/09/2022 0,0000 0,0000 0,0000 3,05000 0
22/09/2022 3,0500 2,9100 2,9100 3,050055 160
21/09/2022 3,0000 3,0000 3,0000 3,0000205 615
20/09/2022 0,0000 0,0000 0,0000 3,07000 0
19/09/2022 0,0000 0,0000 0,0000 3,07000 0
16/09/2022 3,1500 2,9700 3,1500 3,0700867 2.610
15/09/2022 0,0000 0,0000 0,0000 3,09000 0
14/09/2022 3,0900 3,0000 3,0000 3,0900471 1.449
13/09/2022 3,1200 3,0000 3,0100 3,1200443 1.341
12/09/2022 0,0000 0,0000 0,0000 3,16000 0
09/09/2022 3,2100 3,1000 3,2100 3,1600380 1.179
08/09/2022 3,4500 3,1200 3,4500 3,14001.967 6.183
07/09/2022 3,4500 3,2800 3,2800 3,4000104 342
06/09/2022 0,0000 0,0000 0,0000 3,28000 0
05/09/2022 0,0000 0,0000 0,0000 3,28000 0
02/09/2022 0,0000 0,0000 0,0000 3,28000 0
01/09/2022 3,2800 3,1200 3,2000 3,28001.809 5.738
31/08/2022 3,2400 3,0700 3,0800 3,2400906 2.788
30/08/2022 3,2000 3,2000 3,2000 3,20002.011 6.435
29/08/2022 3,3800 3,0600 3,3800 3,200032 100
26/08/2022 3,3800 3,1700 3,3800 3,3500704 2.235
25/08/2022 3,3000 3,0500 3,2000 3,24002.507 7.897
24/08/2022 3,0900 3,0000 3,0000 3,0700312 942
23/08/2022 3,1500 3,1100 3,1500 3,110041 127
22/08/2022 3,1000 2,9900 2,9900 3,09005 15
19/08/2022 3,1400 3,1400 3,1400 3,1400482 1.513
18/08/2022 3,0500 3,0000 3,0000 3,04001.810 5.475
17/08/2022 3,1100 3,1000 3,1000 3,10001.800 5.587
16/08/2022 0,0000 0,0000 0,0000 3,12000 0
12/08/2022 3,1200 3,0000 3,0300 3,1200388 1.169
11/08/2022 3,1700 3,0100 3,1700 3,0500499 1.521
10/08/2022 3,1300 3,0200 3,0200 3,1200929 2.823
09/08/2022 3,1600 2,9600 3,0100 3,16001.570 4.755
08/08/2022 0,0000 0,0000 0,0000 3,16000 0
05/08/2022 3,1800 3,1600 3,1800 3,160055 173
04/08/2022 3,1700 3,1700 3,1700 3,17005 15
03/08/2022 0,0000 0,0000 0,0000 3,15000 0
02/08/2022 3,1500 3,1500 3,1500 3,15003 9
01/08/2022 3,1300 3,0000 3,0300 3,12002.059 6.341
29/07/2022 3,1400 3,0100 3,1400 3,0300702 2.161
28/07/2022 3,1300 2,9500 3,1300 3,090095 283
27/07/2022 3,0700 2,9900 3,0000 3,04001.497 4.504
26/07/2022 3,1500 2,9400 3,1500 3,100095 281
25/07/2022 3,1100 3,1000 3,1000 3,10005 15
22/07/2022 3,1200 3,0100 3,0300 3,03006.102 18.647
21/07/2022 3,0300 3,0000 3,0000 3,030022 66
20/07/2022 3,0400 2,9400 3,0400 3,00002.963 8.870
19/07/2022 3,0000 3,0000 3,0000 3,0000150 450
18/07/2022 3,0500 2,9500 3,0000 3,00003.808 11.433
15/07/2022 0,0000 0,0000 0,0000 3,09000 0
14/07/2022 0,0000 0,0000 0,0000 3,09000 0
13/07/2022 3,0900 2,8200 2,8900 3,09004.463 12.844
12/07/2022 2,9600 2,8900 2,9400 2,9200192 560
11/07/2022 2,9200 2,7700 2,9200 2,77006.764 18.962
08/07/2022 2,9300 2,9300 2,9300 2,930060 175
07/07/2022 2,8600 2,8600 2,8600 2,860091 260
06/07/2022 2,9500 2,7000 2,8000 2,76005.426 14.982
05/07/2022 3,0800 2,8000 3,0800 2,80001.175 3.503
04/07/2022 3,4800 2,9800 3,4800 2,98001.830 5.558
01/07/2022 3,5800 2,8100 2,9000 3,5700746 2.145
30/06/2022 2,8800 2,8300 2,8500 2,8600772 2.204
29/06/2022 2,9000 2,8000 2,9000 2,85002.654 7.481
28/06/2022 2,9600 2,7500 2,8200 2,85005.913 16.533
27/06/2022 3,0600 2,9000 3,0600 2,900043 125
24/06/2022 3,0300 2,8500 2,8500 3,0300193 570
23/06/2022 3,0300 3,0300 3,0300 3,03004 12
22/06/2022 2,9600 2,8700 2,9600 2,9400755 2.176
21/06/2022 2,9700 2,8600 2,9700 2,9400951 2.758
20/06/2022 2,9800 2,9800 2,9800 2,98005 14
17/06/2022 2,9400 2,8200 2,9200 2,94001.767 5.104
16/06/2022 3,1600 2,8800 3,1600 2,94002.125 6.310
15/06/2022 3,1500 3,0200 3,1400 3,1400520 1.632
14/06/2022 3,0700 2,8800 3,0700 2,88007.501 21.942
10/06/2022 3,1500 2,9500 3,0000 3,10007.351 22.341
09/06/2022 3,2900 3,0000 3,2800 3,070010.905 33.263
08/06/2022 3,2500 3,1300 3,1700 3,20003.198 10.154
07/06/2022 3,2600 3,1700 3,2300 3,18002.138 6.851
06/06/2022 3,5000 3,1800 3,4700 3,30005.222 16.809
03/06/2022 3,5000 3,2600 3,3100 3,4200912 3.026
02/06/2022 3,5000 3,4300 3,4300 3,5000531 1.830
01/06/2022 3,4400 3,2000 3,2400 3,44007.005 23.129
31/05/2022 3,3300 3,1800 3,2500 3,32001.554 5.089
30/05/2022 3,4000 3,2100 3,4000 3,31002.928 9.484
27/05/2022 3,5300 3,3400 3,5300 3,40003.086 10.522
26/05/2022 3,4300 3,3400 3,3400 3,43001.871 6.330
25/05/2022 3,4300 3,3400 3,4300 3,43001.497 5.060
24/05/2022 3,4900 3,3800 3,4900 3,3800209 707
23/05/2022 3,4400 3,3200 3,3300 3,43004.345 14.703
20/05/2022 3,5800 3,3800 3,5200 3,49004.757 16.438
19/05/2022 3,4700 3,3200 3,3200 3,4700348 1.199
18/05/2022 3,5300 3,3800 3,3800 3,5300465 1.628
17/05/2022 3,5300 3,5300 3,5300 3,53007 24
16/05/2022 3,5800 3,4000 3,5800 3,520081 276
13/05/2022 3,5800 3,5800 3,5800 3,58005.000 17.900
12/05/2022 3,5900 3,5500 3,5900 3,57001.007 3.575
11/05/2022 3,6000 3,5400 3,5600 3,58001.336 4.779
10/05/2022 3,5300 3,4000 3,4000 3,52001.141 3.961
09/05/2022 3,5300 3,3900 3,5300 3,4900453 1.563
06/05/2022 3,5000 3,4000 3,4000 3,47003.983 13.577
05/05/2022 3,7200 3,4400 3,7200 3,500022.741 79.693
04/05/2022 3,8000 3,5100 3,8000 3,59006.479 23.284
03/05/2022 3,8700 3,6000 3,8700 3,67004.143 15.175
29/12/2017 0,0000 0,0000 0,0000 0,86000 0
28/12/2017 0,8600 0,8600 0,8600 0,86005 4
27/12/2017 0,0000 0,0000 0,0000 0,72000 0
22/12/2017 0,0000 0,0000 0,0000 0,72000 0
21/12/2017 0,0000 0,0000 0,0000 0,72000 0
20/12/2017 0,7200 0,7200 0,7200 0,720050 36
19/12/2017 0,0000 0,0000 0,0000 0,60000 0
18/12/2017 0,6000 0,6000 0,6000 0,600037 22
15/12/2017 0,7500 0,7500 0,7500 0,75001.152 864
14/12/2017 0,0000 0,0000 0,0000 0,85000 0
13/12/2017 0,0000 0,0000 0,0000 0,85000 0
12/12/2017 0,0000 0,0000 0,0000 0,85000 0
11/12/2017 0,0000 0,0000 0,0000 0,85000 0
08/12/2017 0,0000 0,0000 0,0000 0,85000 0
07/12/2017 0,0000 0,0000 0,0000 0,85000 0
06/12/2017 0,0000 0,0000 0,0000 0,85000 0
05/12/2017 0,0000 0,0000 0,0000 0,85000 0
04/12/2017 0,0000 0,0000 0,0000 0,85000 0
01/12/2017 0,8500 0,8500 0,8500 0,8500576 489
30/11/2017 0,0000 0,0000 0,0000 0,89400 0
29/11/2017 0,0000 0,0000 0,0000 0,89400 0
28/11/2017 0,0000 0,0000 0,0000 0,89400 0
27/11/2017 0,0000 0,0000 0,0000 0,89400 0
24/11/2017 0,0000 0,0000 0,0000 0,89400 0
23/11/2017 0,0000 0,0000 0,0000 0,89400 0
22/11/2017 0,0000 0,0000 0,0000 0,89400 0
21/11/2017 0,0000 0,0000 0,0000 0,89400 0
20/11/2017 0,0000 0,0000 0,0000 0,89400 0
17/11/2017 0,0000 0,0000 0,0000 0,89400 0
16/11/2017 0,0000 0,0000 0,0000 0,89400 0
15/11/2017 0,0000 0,0000 0,0000 0,89400 0
14/11/2017 0,0000 0,0000 0,0000 0,89400 0
13/11/2017 0,0000 0,0000 0,0000 0,89400 0
10/11/2017 0,0000 0,0000 0,0000 0,89400 0
09/11/2017 0,0000 0,0000 0,0000 0,89400 0
08/11/2017 0,0000 0,0000 0,0000 0,89400 0
07/11/2017 0,0000 0,0000 0,0000 0,89400 0
06/11/2017 0,0000 0,0000 0,0000 0,89400 0
03/11/2017 0,0000 0,0000 0,0000 0,89400 0
02/11/2017 0,0000 0,0000 0,0000 0,89400 0
01/11/2017 0,0000 0,0000 0,0000 0,89400 0
31/10/2017 0,8940 0,8940 0,8940 0,894027 24
30/10/2017 0,0000 0,0000 0,0000 0,74500 0
27/10/2017 0,0000 0,0000 0,0000 0,74500 0
26/10/2017 0,0000 0,0000 0,0000 0,74500 0
25/10/2017 0,0000 0,0000 0,0000 0,74500 0
24/10/2017 0,0000 0,0000 0,0000 0,74500 0
23/10/2017 0,0000 0,0000 0,0000 0,74500 0
20/10/2017 0,0000 0,0000 0,0000 0,74500 0
19/10/2017 0,0000 0,0000 0,0000 0,74500 0
18/10/2017 0,0000 0,0000 0,0000 0,74500 0
17/10/2017 0,0000 0,0000 0,0000 0,74500 0
16/10/2017 0,0000 0,0000 0,0000 0,74500 0
13/10/2017 0,0000 0,0000 0,0000 0,74500 0
12/10/2017 0,0000 0,0000 0,0000 0,74500 0
11/10/2017 0,0000 0,0000 0,0000 0,74500 0
10/10/2017 0,0000 0,0000 0,0000 0,74500 0
09/10/2017 0,0000 0,0000 0,0000 0,74500 0
06/10/2017 0,0000 0,0000 0,0000 0,74500 0
05/10/2017 0,0000 0,0000 0,0000 0,74500 0
04/10/2017 0,0000 0,0000 0,0000 0,74500 0
03/10/2017 0,7450 0,7450 0,7450 0,74501.100 819
02/10/2017 0,0000 0,0000 0,0000 0,72000 0
29/09/2017 0,7200 0,7200 0,7200 0,720016 11
28/09/2017 0,0000 0,0000 0,0000 0,60000 0
27/09/2017 0,6000 0,6000 0,6000 0,6000500 300
26/09/2017 0,5480 0,5480 0,5480 0,54801.451 795
25/09/2017 0,0000 0,0000 0,0000 0,68500 0
22/09/2017 0,0000 0,0000 0,0000 0,68500 0
21/09/2017 0,6850 0,6850 0,6850 0,6850100 68
20/09/2017 0,0000 0,0000 0,0000 0,57100 0
19/09/2017 0,0000 0,0000 0,0000 0,57100 0
18/09/2017 0,0000 0,0000 0,0000 0,57100 0
15/09/2017 0,0000 0,0000 0,0000 0,57100 0
14/09/2017 0,5710 0,5710 0,5710 0,5710885 505
13/09/2017 0,0000 0,0000 0,0000 0,58500 0
12/09/2017 0,0000 0,0000 0,0000 0,58500 0
11/09/2017 0,0000 0,0000 0,0000 0,58500 0
08/09/2017 0,0000 0,0000 0,0000 0,58500 0
07/09/2017 0,0000 0,0000 0,0000 0,58500 0
06/09/2017 0,0000 0,0000 0,0000 0,58500 0
05/09/2017 0,5850 0,5850 0,5850 0,585035 20
04/09/2017 0,5500 0,5500 0,5500 0,5500850 467
01/09/2017 0,5500 0,5500 0,5500 0,55001.139 626
31/08/2017 0,0000 0,0000 0,0000 0,50100 0
30/08/2017 0,0000 0,0000 0,0000 0,50100 0
29/08/2017 0,0000 0,0000 0,0000 0,50100 0
28/08/2017 0,0000 0,0000 0,0000 0,50100 0
25/08/2017 0,5010 0,5010 0,5010 0,501094 47
24/08/2017 0,0000 0,0000 0,0000 0,50100 0
23/08/2017 0,0000 0,0000 0,0000 0,50100 0
22/08/2017 0,0000 0,0000 0,0000 0,50100 0
21/08/2017 0,0000 0,0000 0,0000 0,50100 0
18/08/2017 0,5010 0,5010 0,5010 0,501012 6
17/08/2017 0,0000 0,0000 0,0000 0,50100 0
16/08/2017 0,5010 0,5010 0,5010 0,501010 5
14/08/2017 0,0000 0,0000 0,0000 0,50100 0
11/08/2017 0,5010 0,5010 0,5010 0,501020 10
10/08/2017 0,5010 0,5010 0,5010 0,50102.223 1.113
09/08/2017 0,0000 0,0000 0,0000 0,53300 0
08/08/2017 0,5900 0,5230 0,5900 0,53301.357 723
07/08/2017 0,5900 0,5900 0,5900 0,5900234 138
04/08/2017 0,7260 0,7260 0,7260 0,7260400 290
03/08/2017 0,7260 0,7260 0,7260 0,72601 0
02/08/2017 0,6270 0,6270 0,6270 0,62701.545 968
01/08/2017 0,5230 0,5230 0,5230 0,5230600 313
31/07/2017 0,6410 0,6410 0,6410 0,6410500 320
28/07/2017 0,0000 0,0000 0,0000 0,69800 0
27/07/2017 0,0000 0,0000 0,0000 0,69800 0
26/07/2017 0,0000 0,0000 0,0000 0,69800 0
25/07/2017 0,6980 0,6980 0,6980 0,69801.600 1.116
24/07/2017 0,8720 0,8720 0,8720 0,87205 4
21/07/2017 0,0000 0,0000 0,0000 1,09000 0
20/07/2017 0,0000 0,0000 0,0000 1,09000 0
19/07/2017 0,0000 0,0000 0,0000 1,09000 0
18/07/2017 1,0900 1,0900 1,0900 1,090013 14
17/07/2017 0,9990 0,9990 0,9990 0,99901 1
14/07/2017 0,8700 0,8700 0,8700 0,8700350 304
13/07/2017 0,0000 0,0000 0,0000 1,08000 0
12/07/2017 1,0800 1,0800 1,0800 1,08002.500 2.700
11/07/2017 0,9600 0,9500 0,9600 0,95902.549 2.444
10/07/2017 0,0000 0,0000 0,0000 0,84000 0
07/07/2017 0,8400 0,8400 0,8400 0,84001 0
06/07/2017 0,7700 0,7700 0,7700 0,7700300 231
05/07/2017 0,7700 0,7690 0,7690 0,77001.437 1.106
04/07/2017 0,0000 0,0000 0,0000 0,65100 0
03/07/2017 0,0000 0,0000 0,0000 0,65100 0
30/06/2017 0,0000 0,0000 0,0000 0,65100 0
29/06/2017 0,0000 0,0000 0,0000 0,65100 0
28/06/2017 0,6510 0,6510 0,6510 0,651020 13
27/06/2017 0,0000 0,0000 0,0000 0,54300 0
26/06/2017 0,0000 0,0000 0,0000 0,54300 0
23/06/2017 0,0000 0,0000 0,0000 0,54300 0
22/06/2017 0,0000 0,0000 0,0000 0,54300 0
21/06/2017 0,8040 0,5360 0,5360 0,5430591 320
20/06/2017 0,0000 0,0000 0,0000 0,67000 0
19/06/2017 0,6700 0,6700 0,6700 0,6700123 82
16/06/2017 0,0000 0,0000 0,0000 0,67000 0
15/06/2017 0,0000 0,0000 0,0000 0,67000 0
14/06/2017 0,0000 0,0000 0,0000 0,67000 0
13/06/2017 0,0000 0,0000 0,0000 0,67000 0
12/06/2017 0,0000 0,0000 0,0000 0,67000 0
09/06/2017 0,0000 0,0000 0,0000 0,67000 0
08/06/2017 0,0000 0,0000 0,0000 0,67000 0
07/06/2017 0,6700 0,6700 0,6700 0,670020 13
06/06/2017 0,7680 0,7680 0,7680 0,768016 12
02/06/2017 0,6400 0,6400 0,6400 0,640020 12
01/06/2017 0,0000 0,0000 0,0000 0,80000 0
31/05/2017 0,0000 0,0000 0,0000 0,80000 0
30/05/2017 0,8000 0,8000 0,8000 0,8000642 513
29/05/2017 0,8000 0,8000 0,8000 0,80002.087 1.669
26/05/2017 0,8300 0,8300 0,8300 0,8300200 166
25/05/2017 0,0000 0,0000 0,0000 0,83700 0
24/05/2017 0,8400 0,6720 0,8400 0,83701.240 1.038
23/05/2017 0,0000 0,0000 0,0000 0,84000 0
22/05/2017 0,0000 0,0000 0,0000 0,84000 0
19/05/2017 0,8400 0,8400 0,8400 0,8400300 252
18/05/2017 0,0000 0,0000 0,0000 0,84000 0
17/05/2017 0,0000 0,0000 0,0000 0,84000 0
16/05/2017 0,8400 0,8400 0,8400 0,8400210 176
15/05/2017 0,7000 0,7000 0,7000 0,70007 4
12/05/2017 0,6700 0,6700 0,6700 0,6700733 491
11/05/2017 0,0000 0,0000 0,0000 0,68300 0
10/05/2017 0,0000 0,0000 0,0000 0,68300 0
09/05/2017 0,0000 0,0000 0,0000 0,68300 0
08/05/2017 0,7890 0,6780 0,6780 0,68301.890 1.291
05/05/2017 0,6700 0,6700 0,6700 0,67009.831 6.586
04/05/2017 0,5650 0,5650 0,5650 0,56501.169 660
03/05/2017 0,0000 0,0000 0,0000 0,59000 0
02/05/2017 0,5900 0,5880 0,5880 0,59005.000 2.949
28/04/2017 0,5880 0,5880 0,5880 0,58801 0
27/04/2017 0,0000 0,0000 0,0000 0,49000 0
26/04/2017 0,0000 0,0000 0,0000 0,49000 0
25/04/2017 0,0000 0,0000 0,0000 0,49000 0
24/04/2017 0,0000 0,0000 0,0000 0,49000 0
21/04/2017 0,0000 0,0000 0,0000 0,49000 0
20/04/2017 0,0000 0,0000 0,0000 0,49000 0
19/04/2017 0,0000 0,0000 0,0000 0,49000 0
18/04/2017 0,0000 0,0000 0,0000 0,49000 0
13/04/2017 0,4900 0,4900 0,4900 0,49001.003 491
12/04/2017 0,0000 0,0000 0,0000 0,48100 0
11/04/2017 0,0000 0,0000 0,0000 0,48100 0
10/04/2017 0,0000 0,0000 0,0000 0,48100 0
07/04/2017 0,0000 0,0000 0,0000 0,48100 0
06/04/2017 0,0000 0,0000 0,0000 0,48100 0
05/04/2017 0,0000 0,0000 0,0000 0,48100 0
04/04/2017 0,4810 0,4810 0,4810 0,48101 0
03/04/2017 0,4950 0,4000 0,4000 0,4010350 140
31/03/2017 0,4920 0,4100 0,4710 0,41301.050 433
30/03/2017 0,0000 0,0000 0,0000 0,49200 0
29/03/2017 0,0000 0,0000 0,0000 0,49200 0
28/03/2017 0,0000 0,0000 0,0000 0,49200 0
27/03/2017 0,0000 0,0000 0,0000 0,49200 0
24/03/2017 0,4920 0,4920 0,4920 0,49201.261 620
23/03/2017 0,0000 0,0000 0,0000 0,49200 0
22/03/2017 0,0000 0,0000 0,0000 0,49200 0
21/03/2017 0,0000 0,0000 0,0000 0,49200 0
20/03/2017 0,0000 0,0000 0,0000 0,49200 0
17/03/2017 0,0000 0,0000 0,0000 0,49200 0
16/03/2017 0,4920 0,4920 0,4920 0,49202.000 984
15/03/2017 0,4920 0,4920 0,4920 0,492052 25
14/03/2017 0,0000 0,0000 0,0000 0,41000 0
13/03/2017 0,4100 0,4100 0,4100 0,41002.510 1.029
10/03/2017 0,0000 0,0000 0,0000 0,41000 0
09/03/2017 0,0000 0,0000 0,0000 0,41000 0
08/03/2017 0,0000 0,0000 0,0000 0,41000 0
07/03/2017 0,0000 0,0000 0,0000 0,41000 0
06/03/2017 0,0000 0,0000 0,0000 0,41000 0
03/03/2017 0,0000 0,0000 0,0000 0,41000 0
02/03/2017 0,0000 0,0000 0,0000 0,41000 0
01/03/2017 0,0000 0,0000 0,0000 0,41000 0
28/02/2017 0,0000 0,0000 0,0000 0,41000 0
24/02/2017 0,0000 0,0000 0,0000 0,41000 0
23/02/2017 0,0000 0,0000 0,0000 0,41000 0
22/02/2017 0,0000 0,0000 0,0000 0,41000 0
21/02/2017 0,0000 0,0000 0,0000 0,41000 0
20/02/2017 0,4100 0,4100 0,4100 0,41002.629 1.077
17/02/2017 0,4100 0,4100 0,4100 0,410010 4
16/02/2017 0,0000 0,0000 0,0000 0,35000 0
15/02/2017 0,3500 0,3500 0,3500 0,350072 25
14/02/2017 0,3370 0,3370 0,3370 0,3370974 328
13/02/2017 0,0000 0,0000 0,0000 0,28100 0
10/02/2017 0,2810 0,2810 0,2810 0,2810148 41
09/02/2017 0,2800 0,2800 0,2800 0,28001.686 472
08/02/2017 0,0000 0,0000 0,0000 0,28000 0
07/02/2017 0,0000 0,0000 0,0000 0,28000 0
06/02/2017 0,2800 0,2800 0,2800 0,280041 11
03/02/2017 0,0000 0,0000 0,0000 0,35000 0
02/02/2017 0,0000 0,0000 0,0000 0,35000 0
01/02/2017 0,3500 0,3500 0,3500 0,35001.400 490
31/01/2017 0,0000 0,0000 0,0000 0,36000 0
30/01/2017 0,3600 0,3600 0,3600 0,360030 10
27/01/2017 0,3000 0,3000 0,3000 0,3000258 77
26/01/2017 0,0000 0,0000 0,0000 0,27400 0
25/01/2017 0,2740 0,2740 0,2740 0,27401.840 504
24/01/2017 0,3420 0,3420 0,3420 0,342048 16
23/01/2017 0,0000 0,0000 0,0000 0,32000 0
20/01/2017 0,0000 0,0000 0,0000 0,32000 0
19/01/2017 0,0000 0,0000 0,0000 0,32000 0
18/01/2017 0,0000 0,0000 0,0000 0,32000 0
17/01/2017 0,3200 0,3200 0,3200 0,320047 15
16/01/2017 0,0000 0,0000 0,0000 0,32000 0
13/01/2017 0,0000 0,0000 0,0000 0,32000 0
12/01/2017 0,0000 0,0000 0,0000 0,32000 0
11/01/2017 0,0000 0,0000 0,0000 0,32000 0
10/01/2017 0,0000 0,0000 0,0000 0,32000 0
09/01/2017 0,0000 0,0000 0,0000 0,32000 0
05/01/2017 0,0000 0,0000 0,0000 0,32000 0
04/01/2017 0,3200 0,3200 0,3200 0,320028 8
03/01/2017 0,3100 0,3100 0,3100 0,310046 14
02/01/2017 0,0000 0,0000 0,0000 0,31000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:18:58.599 444.508,00 2,04 250,00 2,022,04
17:17:11.496 444.346,00 2,04 202,00 2,022,04
17:17:11.496 444.345,00 2,04 298,00 2,022,04
17:10:54.997 442.026,00 2,04 2,00 2,042,04
16:40:31.139 394.748,00 2,01 415,00 2,032,05
16:40:31.139 394.747,00 2,01 40,00 2,032,05
16:40:31.139 394.746,00 2,02 40,00 2,032,05
16:40:31.139 394.745,00 2,03 5,00 2,032,05
16:13:57.033 364.098,00 2,01 460,00 2,012,05
16:13:38.128 363.880,00 2,02 500,00 2,022,05