Ομόλογα

CPLPB-22102021-5Χ-1.000,00

CPLPB1

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

97,00

Τελ. Ενημ.:

17:25

0,43 0,00%

Συν.Όγκος 11000
Όγκος πακέτων 0
Όγκος τελ.πράξης 4000
Τζίρος 10692
Πράξεις 5

Saleside BSSSS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

96,51 97,00

Άνοιγμα 96,51

Χαμ. 52 εβδ. Υψ. 52 εβδ.

93,00 97,29

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

96.5667 -0.2333 -0.2410 %

Open Interest 0

Μέσος σταθμικό 96.9555
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 145433250 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,10%

1 μηνός

0,16%

3 μηνών

0,70%

6 μηνών

2,30%

1 έτους

3,84%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	97,0000	96,5100	96,5100	96,9555	11.000	10.692
20/11/2024	96,6000	96,5000	96,6000	96,5667	3.000	2.903
19/11/2024	96,8000	96,8000	96,8000	96,8000	1.000	970
18/11/2024	97,3100	96,4000	96,4000	96,8000	58.000	56.490
15/11/2024	96,5000	96,2600	96,5000	96,3115	14.000	13.512
14/11/2024	96,5400	96,5000	96,5000	96,5250	24.000	23.213
13/11/2024	97,0000	96,3000	96,5000	96,4722	25.000	24.162
12/11/2024	97,5000	96,5000	96,5100	97,2880	89.000	86.467
11/11/2024	96,8999	96,2300	96,5000	96,3858	53.000	51.170
08/11/2024	96,9000	96,9000	96,9000	96,9000	1.000	970
07/11/2024	96,9997	96,5000	96,5000	96,5023	368.000	355.670
06/11/2024	96,4000	96,3700	96,3700	96,3946	35.000	33.781
05/11/2024	96,9800	96,2600	96,3500	96,8701	59.000	57.222
04/11/2024	96,6001	96,6000	96,6001	96,6000	12.000	11.605
01/11/2024	96,9999	96,2500	96,4000	96,7885	41.000	39.725
31/10/2024	96,6500	96,6500	96,6500	96,6500	2.000	1.934
30/10/2024	96,6000	96,2700	96,2726	96,5999	50.000	48.250
29/10/2024	96,3000	96,2500	96,3000	96,2522	33.000	31.785
25/10/2024	96,2600	96,2500	96,2600	96,2520	13.000	12.520
24/10/2024	96,4000	96,1101	96,1101	96,1719	69.000	66.394
23/10/2024	96,3300	96,3000	96,3000	96,3016	98.000	94.397
22/10/2024	96,3594	96,2000	96,3594	96,2061	59.000	56.770
21/10/2024	96,4100	96,4100	96,4100	96,4100	4.000	3.856
18/10/2024	96,9000	96,9000	96,9000	96,9000	19.000	18.411
17/10/2024	96,9500	96,8829	96,8829	96,9485	113.000	111.065
16/10/2024	96,9000	96,4497	96,4497	96,8586	122.000	119.775
15/10/2024	96,1000	96,0600	96,1000	96,0733	6.000	5.843
14/10/2024	96,8000	96,1000	96,1000	96,2600	33.000	32.290
11/10/2024	96,1000	96,1000	96,1000	96,1000	1.000	973
10/10/2024	96,2000	96,1000	96,1001	96,1775	258.000	251.461
09/10/2024	96,5000	96,4000	96,4000	96,5000	112.000	109.389
08/10/2024	96,8800	96,1800	96,1800	96,5103	38.000	37.152
07/10/2024	96,1100	96,0500	96,1100	96,0717	46.000	44.768
04/10/2024	96,1100	96,1000	96,1100	96,1017	13.000	12.654
03/10/2024	96,1100	96,1000	96,1000	96,1017	14.000	13.627
02/10/2024	96,3000	96,3000	96,3000	96,3000	1.000	975
01/10/2024	96,7000	96,0200	96,1000	96,4063	30.000	29.284
30/09/2024	96,7000	96,2000	96,7000	96,3143	7.000	6.825
27/09/2024	96,8000	96,8000	96,8000	96,8000	1.000	979
26/09/2024	96,6000	96,3000	96,3000	96,4000	150.000	146.579
25/09/2024	96,7000	96,3100	96,5000	96,3500	47.000	45.862
24/09/2024	96,6000	96,3000	96,6000	96,3706	102.000	99.476
23/09/2024	96,7000	96,3500	96,3500	96,6791	100.000	97.827
20/09/2024	96,3621	96,2000	96,3621	96,2000	83.000	80.796
19/09/2024	96,5995	96,2600	96,3799	96,3985	34.000	33.160
18/09/2024	96,3000	96,1100	96,3000	96,3000	5.000	4.866
17/09/2024	96,1090	96,1000	96,1085	96,1013	58.000	56.379
16/09/2024	96,3000	96,0300	96,0300	96,1085	20.000	19.441
13/09/2024	96,0300	96,0101	96,0101	96,0200	33.000	32.046
12/09/2024	96,0384	96,0384	96,0384	96,0384	1.000	971
11/09/2024	96,0400	96,0300	96,0400	96,0300	19.000	18.448
10/09/2024	96,2000	96,0000	96,0401	96,0222	138.000	133.960
09/09/2024	96,4500	96,0300	96,1500	96,0956	18.000	17.485
06/09/2024	96,0995	96,0000	96,0995	96,0040	25.000	24.265
05/09/2024	96,0801	96,0801	96,0801	96,0801	1.000	971
04/09/2024	96,1001	96,1000	96,1001	96,1000	39.000	37.872
03/09/2024	96,5000	96,0000	96,5000	96,0991	38.000	36.954
02/09/2024	96,9000	96,5000	96,9000	96,6250	4.000	3.904
30/08/2024	97,0000	96,5500	97,0000	96,8500	6.000	5.870
29/08/2024	96,7000	96,7000	96,7000	96,7000	1.000	976
28/08/2024	96,6000	96,1500	96,6000	96,3750	4.000	3.893
27/08/2024	96,5500	96,5500	96,5500	96,5500	1.000	975
26/08/2024	96,2000	96,2000	96,2000	96,2000	1.000	971
23/08/2024	96,0000	95,9000	95,9000	96,0000	145.000	140.500
22/08/2024	95,9500	95,8000	95,9499	95,9286	14.000	13.559
21/08/2024	95,9500	95,9500	95,9500	95,9500	1.000	968
20/08/2024	95,9000	95,8999	95,8999	95,9000	10.000	9.589
19/08/2024	95,8000	95,4000	95,8000	95,8000	34.000	32.786
16/08/2024	95,7500	95,7000	95,7000	95,7400	10.000	9.662
14/08/2024	95,7000	95,7000	95,7000	95,7000	1.000	965
13/08/2024	95,7000	95,7000	95,7000	95,7000	1.000	957
12/08/2024	95,7000	95,7000	95,7000	95,7000	1.000	965
09/08/2024	95,5000	95,5000	95,5000	95,5000	5.000	4.816
08/08/2024	95,9000	95,9000	95,9000	95,9000	1.000	967
07/08/2024	95,3000	95,1000	95,1000	95,2778	9.000	8.647
06/08/2024	95,0200	95,0200	95,0200	95,0200	2.000	1.900
05/08/2024	95,6000	95,0000	95,6000	95,1445	18.000	17.267
02/08/2024	95,7000	95,0000	95,0200	95,1021	19.000	18.217
01/08/2024	95,7995	95,3500	95,3500	95,6197	5.000	4.819
31/07/2024	95,3500	95,0200	95,0200	95,3350	54.000	51.875
30/07/2024	95,3000	95,3000	95,3000	95,3000	8.000	7.683
29/07/2024	95,2000	95,2000	95,2000	95,2000	1.000	959
26/07/2024	95,5000	95,0000	95,0000	95,0000	17.000	16.323
25/07/2024	95,0001	95,0000	95,0001	95,0000	7.000	6.700
24/07/2024	95,2500	95,0500	95,2500	95,2433	209.000	200.520
23/07/2024	95,2500	95,2500	95,2500	95,2500	1.000	959
22/07/2024	95,0000	95,0000	95,0000	95,0000	24.000	22.964
19/07/2024	95,0000	94,3010	95,0000	94,9782	64.000	61.219
18/07/2024	95,0000	95,0000	95,0000	95,0000	1.000	956
17/07/2024	95,0000	94,5100	95,0000	94,5917	7.000	6.670
16/07/2024	94,8500	94,8000	94,8500	94,8250	2.000	1.909
15/07/2024	94,8000	94,8000	94,8000	94,8000	1.000	954
12/07/2024	94,5000	94,4000	94,4000	94,4222	9.000	8.554
11/07/2024	94,2500	94,2500	94,2500	94,2500	1.000	948
10/07/2024	94,8000	94,2000	94,8000	94,5000	44.000	41.842
09/07/2024	94,5000	94,5000	94,5000	94,5000	72.000	68.464
08/07/2024	94,8000	94,7500	94,8000	94,7767	16.000	15.257
05/07/2024	94,5000	94,3500	94,4000	94,4167	27.000	25.647
04/07/2024	95,0000	95,0000	95,0000	95,0000	2.000	1.911
03/07/2024	95,1567	95,1000	95,1000	95,1095	6.000	5.739
02/07/2024	95,0000	95,0000	95,0000	95,0000	1.000	955
01/07/2024	95,0000	95,0000	95,0000	95,0000	1.000	955
28/06/2024	95,0000	95,0000	95,0000	95,0000	2.000	1.910
27/06/2024	94,5500	94,1200	94,2000	94,5500	18.000	17.062
26/06/2024	94,1000	94,0000	94,1000	94,0143	14.000	13.231
25/06/2024	94,1000	94,1000	94,1000	94,1000	2.000	1.891
21/06/2024	94,2545	94,2000	94,2545	94,2113	5.000	4.734
20/06/2024	94,4046	94,2000	94,3000	94,2173	64.000	60.600
19/06/2024	94,4000	94,4000	94,4000	94,4000	3.000	2.845
18/06/2024	94,4000	94,4000	94,4000	94,4000	7.000	6.638
17/06/2024	94,7000	94,3000	94,7000	94,3500	3.000	2.846
14/06/2024	94,5000	94,4964	94,5000	94,4999	35.000	33.221
13/06/2024	94,5000	94,2500	94,5000	94,3278	9.000	8.526
12/06/2024	94,6000	94,2500	94,5000	94,5688	45.000	42.731
11/06/2024	94,2500	94,0000	94,0000	94,1042	12.000	11.338
10/06/2024	94,5500	94,2500	94,3000	94,3555	37.000	35.050
07/06/2024	94,2500	94,2500	94,2500	94,2500	20.000	18.923
06/06/2024	94,8000	94,2500	94,8000	94,3500	11.000	10.418
05/06/2024	94,8000	94,5000	94,5000	94,7100	38.000	36.118
04/06/2024	94,2000	94,2000	94,2000	94,2000	2.000	1.890
03/06/2024	94,1000	94,0000	94,1000	94,0141	37.000	34.905
31/05/2024	94,8000	94,2000	94,2000	94,6500	34.000	32.219
30/05/2024	94,2000	93,7000	94,2000	93,8773	27.000	25.446
29/05/2024	94,0200	94,0200	94,0200	94,0200	2.000	1.886
28/05/2024	94,1000	94,1000	94,1000	94,1000	2.000	1.887
27/05/2024	94,4000	94,3000	94,3000	94,3500	4.000	3.784
24/05/2024	94,3000	94,2600	94,3000	94,2665	20.000	18.906
23/05/2024	94,5000	94,5000	94,5000	94,5000	1.000	947
22/05/2024	94,7000	94,0000	94,7000	94,2524	21.000	19.842
21/05/2024	94,9000	94,2000	94,9000	94,7000	14.000	13.289
20/05/2024	94,5000	94,2000	94,5000	94,4000	19.000	17.977
17/05/2024	94,5000	94,0000	94,5000	94,3010	75.000	70.997
16/05/2024	94,5500	94,3000	94,3000	94,5500	19.000	18.001
15/05/2024	94,5000	94,5000	94,5000	94,5000	51.000	48.288
14/05/2024	94,5000	94,0000	94,0000	94,4190	142.000	134.325
13/05/2024	94,5000	94,2000	94,5000	94,3500	2.000	1.890
09/05/2024	94,0200	94,0100	94,0200	94,0143	7.000	6.591
08/05/2024	94,5000	94,0000	94,5000	94,1885	20.000	18.864
02/05/2024	94,5000	93,2000	93,2000	94,0000	21.000	19.689
30/04/2024	94,5000	94,0000	94,0200	94,1031	70.000	65.954
29/04/2024	94,0400	94,0000	94,0000	94,0200	4.000	3.763
26/04/2024	94,0000	93,8500	94,0000	93,9888	67.000	63.011
25/04/2024	94,2000	94,2000	94,2000	94,2000	6.000	5.655
24/04/2024	94,1900	94,1900	94,1900	94,1900	2.000	1.884
23/04/2024	94,1500	94,0000	94,0000	94,1050	20.000	18.825
22/04/2024	94,1500	94,1500	94,1500	94,1500	10.000	9.416
19/04/2024	94,1999	94,1999	94,1999	94,1999	1.000	942
18/04/2024	93,8600	93,8600	93,8600	93,8600	1.000	938
17/04/2024	94,0001	93,7500	94,0000	93,8600	10.000	9.517
16/04/2024	93,8001	93,8001	93,8001	93,8001	1.000	951
15/04/2024	93,9000	93,8100	93,9000	93,8300	9.000	8.561
12/04/2024	93,6000	93,6000	93,6000	93,6000	3.000	2.846
11/04/2024	94,0000	93,5000	94,0000	93,5661	62.000	58.809
10/04/2024	94,0000	93,8000	93,9000	93,8104	87.000	82.716
09/04/2024	94,1000	93,9000	93,9000	94,0263	24.000	22.868
08/04/2024	93,9000	93,8100	93,8101	93,9000	16.000	15.211
05/04/2024	93,7500	93,7500	93,7500	93,7500	1.000	949
04/04/2024	93,7600	93,7500	93,7600	93,7525	12.000	11.398
03/04/2024	94,0001	93,5000	94,0001	93,8630	658.000	625.610
02/04/2024	94,5000	94,0000	94,5000	94,0110	140.000	133.305
28/03/2024	95,0000	95,0000	95,0000	95,0000	2.000	1.924
27/03/2024	94,1000	94,0000	94,1000	94,0100	30.000	28.560
26/03/2024	94,1000	94,1000	94,1000	94,1000	2.000	1.905
22/03/2024	94,4000	94,0000	94,4000	94,0422	118.000	112.324
21/03/2024	94,8000	94,1000	94,1000	94,4767	30.000	28.685
20/03/2024	94,0500	93,9510	94,0000	93,9510	66.000	62.785
19/03/2024	94,0000	94,0000	94,0000	94,0000	5.000	4.755
15/03/2024	94,1700	93,0000	93,0000	93,4746	71.000	67.145
14/03/2024	94,0100	94,0000	94,0000	94,0022	9.000	8.558
13/03/2024	94,5500	94,0500	94,0500	94,0608	93.000	88.462
12/03/2024	94,5000	94,0500	94,0500	94,4993	50.000	47.643
11/03/2024	94,0500	94,0000	94,0100	94,0026	112.000	106.453
08/03/2024	94,0500	94,0000	94,0500	94,0010	100.000	95.038
06/03/2024	94,1500	94,0000	94,0000	94,1500	3.000	2.851
05/03/2024	94,0000	94,0000	94,0000	94,0000	29.000	27.550
04/03/2024	94,1000	94,0000	94,1000	94,0333	3.000	2.850
01/03/2024	94,0000	94,0000	94,0000	94,0000	67.000	63.640
29/02/2024	94,1000	94,0000	94,0600	94,0000	313.000	297.322
28/02/2024	94,0600	94,0000	94,0600	94,0600	191.000	181.472
27/02/2024	94,0500	94,0000	94,0000	94,0466	29.000	27.548
26/02/2024	94,1000	94,1000	94,1000	94,1000	6.000	5.702
23/02/2024	94,0600	94,0600	94,0600	94,0600	1.000	949
22/02/2024	94,0600	94,0500	94,0600	94,0567	3.000	2.849
21/02/2024	94,0610	94,0610	94,0610	94,0610	1.000	949
20/02/2024	94,0700	94,0000	94,0200	94,0603	29.000	27.532
19/02/2024	94,0500	94,0500	94,0500	94,0500	1.000	949
16/02/2024	94,1000	94,1000	94,1000	94,1000	2.000	1.899
14/02/2024	94,0500	94,0500	94,0500	94,0500	1.000	949
13/02/2024	94,0501	94,0501	94,0501	94,0501	1.000	948
12/02/2024	94,0500	94,0500	94,0500	94,0500	1.000	948
09/02/2024	94,1000	94,1000	94,1000	94,1000	1.000	949
07/02/2024	94,2000	94,2000	94,2000	94,2000	1.000	950
06/02/2024	94,7500	94,1500	94,1600	94,3730	54.000	51.390
05/02/2024	94,2000	94,1500	94,1500	94,1611	9.000	8.545
02/02/2024	94,2200	94,2000	94,2000	94,2100	2.000	1.899
01/02/2024	94,1500	94,1500	94,1500	94,1500	108.000	102.516
31/01/2024	94,1000	94,1000	94,1000	94,1000	18.000	17.073
30/01/2024	94,1000	93,9200	94,0000	94,1000	20.000	18.935
29/01/2024	94,0000	93,9000	94,0000	93,9601	15.000	14.094
26/01/2024	94,0000	94,0000	94,0000	94,0000	9.000	8.525
25/01/2024	94,6000	94,6000	94,6000	94,6000	1.000	953
24/01/2024	94,5000	93,9000	94,4998	94,2656	64.000	60.777
23/01/2024	94,0000	93,9000	93,9005	93,9144	7.000	6.622
22/01/2024	94,5000	94,5000	94,5000	94,5000	1.000	951
19/01/2024	94,0000	93,9000	93,9000	93,9900	10.000	9.466
18/01/2024	93,9000	93,9000	93,9000	93,9000	6.000	5.674
16/01/2024	94,9000	93,9000	94,0000	94,8814	132.000	125.158
15/01/2024	94,7500	94,7500	94,7500	94,7500	32.000	30.522
12/01/2024	95,0000	94,2000	94,5000	94,9714	65.000	61.849
11/01/2024	94,5000	94,4000	94,5000	94,4444	9.000	8.555
10/01/2024	94,5000	94,0000	94,0000	94,3738	5.000	4.744
09/01/2024	94,1950	94,0000	94,1950	94,0009	14.000	13.260
08/01/2024	94,1950	94,1950	94,1950	94,1950	1.000	947
05/01/2024	94,1950	94,1500	94,1500	94,1860	5.000	4.738
04/01/2024	93,5000	93,5000	93,5000	93,5000	1.000	940
03/01/2024	94,0000	93,5000	93,6000	93,7368	19.000	17.913
02/01/2024	94,0000	94,0000	94,0000	94,0000	1.000	945
29/12/2023	93,7000	93,4500	93,4500	93,5971	17.000	16.001
27/12/2023	94,1950	93,0000	94,1950	93,0000	9.000	8.435
22/12/2023	94,1950	94,1950	94,1950	94,1950	1.000	946
21/12/2023	93,7000	93,5000	93,5000	93,6355	64.000	60.232
20/12/2023	93,5000	93,3000	93,3001	93,4469	48.000	45.050
19/12/2023	94,2000	94,2000	94,2000	94,2000	1.000	946
18/12/2023	93,5000	93,5000	93,5000	93,5000	5.000	4.696
15/12/2023	94,1500	93,4000	94,1500	93,4083	103.000	96.642
14/12/2023	94,2000	94,2000	94,2000	94,2000	1.000	946
13/12/2023	93,2000	93,2000	93,2000	93,2000	31.000	29.012
12/12/2023	94,2499	94,2499	94,2499	94,2499	1.000	946
11/12/2023	94,0000	93,1000	94,0000	93,5071	7.000	6.571
08/12/2023	93,7000	93,1000	93,1000	93,4000	6.000	5.626
07/12/2023	93,1500	93,0000	93,1500	93,0300	10.000	9.339
06/12/2023	93,5000	93,5000	93,5000	93,5000	2.000	1.876
05/12/2023	93,2000	93,2000	93,2000	93,2000	23.000	21.512
04/12/2023	93,2000	93,1000	93,2000	93,1429	7.000	6.542
01/12/2023	93,5000	93,0000	93,5000	93,0529	17.000	15.872
30/11/2023	93,7000	93,2500	93,2500	93,4188	8.000	7.498
29/11/2023	93,5000	93,2500	93,2500	93,3625	8.000	7.491
28/11/2023	93,4000	93,0000	93,4000	93,0545	11.000	10.266
27/11/2023	93,2000	93,0000	93,2000	93,1000	6.000	5.599
24/11/2023	93,7000	93,0000	93,7000	93,0700	10.000	9.333
23/11/2023	93,8000	93,0000	93,0001	93,7800	98.000	91.977
22/11/2023	94,0000	94,0000	94,0000	94,0000	1.000	942
21/11/2023	93,8000	93,8000	93,8000	93,8000	1.000	940
20/11/2023	93,0000	93,0000	93,0000	93,0000	12.000	11.186
17/11/2023	93,0000	93,0000	93,0000	93,0000	44.000	41.013
16/11/2023	93,5000	93,5000	93,5000	93,5000	1.000	937
15/11/2023	93,5000	93,5000	93,5000	93,5000	1.000	936
14/11/2023	93,9999	93,9999	93,9999	93,9999	1.000	941
13/11/2023	93,5000	93,0000	93,0001	93,0546	55.000	51.273
10/11/2023	93,0000	93,0000	93,0000	93,0000	18.000	16.769
09/11/2023	94,2500	93,5000	94,2000	93,6000	56.000	52.825
08/11/2023	94,0000	94,0000	94,0000	94,0000	5.000	4.706
07/11/2023	94,0000	94,0000	94,0000	94,0000	1.000	941
06/11/2023	93,7000	93,7000	93,7000	93,7000	1.000	938
03/11/2023	93,9000	93,5000	93,7000	93,9000	80.000	75.054
02/11/2023	93,9000	93,9000	93,9000	93,9000	1.000	940
01/11/2023	93,7000	93,5000	93,5000	93,6200	5.000	4.685
31/10/2023	93,7499	92,7000	93,0000	93,2081	75.000	69.888
30/10/2023	93,0000	92,9500	92,9500	92,9950	11.000	10.236
27/10/2023	93,0000	92,5500	93,0000	92,7214	7.000	6.494
26/10/2023	92,8000	92,8000	92,8000	92,8000	2.000	1.857
25/10/2023	93,0000	92,7000	93,0000	92,7300	22.000	20.407
24/10/2023	93,4500	92,8500	93,4200	92,8625	34.000	31.635
23/10/2023	93,4000	93,4000	93,4000	93,4000	1.000	934
20/10/2023	93,0000	92,5500	93,0000	92,7772	11.000	10.206
19/10/2023	93,0500	92,5000	92,8500	93,0400	44.000	40.764
18/10/2023	93,2000	93,2000	93,2000	93,2000	1.000	945
17/10/2023	93,4000	92,6000	93,4000	92,7385	13.000	12.226
16/10/2023	93,5000	92,7000	92,7000	93,3000	97.000	91.834
13/10/2023	93,2000	93,2000	93,2000	93,2000	1.000	944
12/10/2023	93,2000	93,0000	93,2000	93,0667	3.000	2.830
11/10/2023	93,0000	93,0000	93,0000	93,0000	1.000	942
10/10/2023	92,7000	92,4000	92,7000	92,5385	13.000	12.193
09/10/2023	92,7000	92,5000	92,5100	92,6085	13.000	12.201
05/10/2023	92,6010	92,6000	92,6010	92,6001	20.000	18.767
04/10/2023	93,1500	92,6000	92,6000	93,1500	3.000	2.825
03/10/2023	92,6050	92,6000	92,6050	92,6025	2.000	1.876
02/10/2023	93,0006	92,7000	93,0006	92,8320	100.000	94.031
29/09/2023	94,0000	93,0003	93,3995	94,0000	18.000	17.066
28/09/2023	93,3994	93,3994	93,3994	93,3994	2.000	1.891
27/09/2023	93,0000	92,4500	93,0000	92,4500	3.000	2.813
21/09/2023	93,0000	92,7010	92,7010	92,9000	44.000	41.387
20/09/2023	92,7001	92,7000	92,7000	92,7000	11.000	10.319
19/09/2023	92,8000	92,6000	92,8000	92,7310	6.000	5.630
18/09/2023	93,6900	92,6933	92,6933	92,8672	20.000	18.792
14/09/2023	92,6950	92,6000	92,6000	92,6475	6.000	5.623
13/09/2023	93,0600	93,0000	93,0600	93,0021	66.000	62.081
12/09/2023	93,5000	93,5000	93,5000	93,5000	1.000	945
11/09/2023	93,8900	93,1000	93,2000	93,2978	9.000	8.490
08/09/2023	93,1100	93,1000	93,1100	93,1022	9.000	8.472
07/09/2023	93,9000	93,1500	93,2000	93,7954	25.000	23.687
06/09/2023	93,6998	93,6000	93,6000	93,6222	9.000	8.516
05/09/2023	93,1100	93,1000	93,1100	93,1032	22.000	20.702
04/09/2023	93,2000	93,2000	93,2000	93,2000	1.000	941
31/08/2023	94,6000	94,5000	94,5000	94,5800	5.000	4.777
30/08/2023	94,3000	93,5100	93,5100	94,3000	16.000	15.153
29/08/2023	94,0000	93,4000	94,0000	93,6000	4.000	3.781
28/08/2023	93,8000	93,8000	93,8000	93,8000	1.000	947
25/08/2023	93,7000	93,7000	93,7000	93,7000	1.000	946
24/08/2023	93,2000	93,2000	93,2000	93,2000	1.000	941
22/08/2023	93,7000	93,6999	93,7000	93,6999	3.000	2.837
21/08/2023	93,5000	93,5000	93,5000	93,5000	1.000	943
18/08/2023	93,8000	93,5000	93,8000	93,6500	2.000	1.890
17/08/2023	93,8000	93,1000	93,2667	93,5237	55.000	51.919
16/08/2023	93,3000	93,2000	93,3000	93,2667	3.000	2.823
14/08/2023	93,8900	93,8900	93,8900	93,8900	21.000	19.894
11/08/2023	93,8900	93,8900	93,8900	93,8900	4.000	3.755
10/08/2023	93,8500	93,8500	93,8500	93,8500	1.000	946
09/08/2023	93,9000	93,1501	93,3000	93,5863	11.000	10.382
07/08/2023	93,9000	93,8900	93,8994	93,8992	56.000	53.024
04/08/2023	93,9000	93,9000	93,9000	93,9000	9.000	8.521
03/08/2023	94,0000	93,9000	94,0000	93,9000	4.000	3.787
02/08/2023	93,9000	93,7000	93,7000	93,7800	10.000	9.453
01/08/2023	94,0000	93,9999	94,0000	94,0000	11.000	10.421
28/07/2023	93,5000	93,5000	93,5000	93,5000	1.000	935
27/07/2023	93,3006	93,3000	93,3000	93,3001	9.000	8.461
26/07/2023	93,5000	93,5000	93,5000	93,5000	1.000	941
25/07/2023	93,5000	93,4000	93,5000	93,4000	14.000	13.175
24/07/2023	93,8996	93,5500	93,8996	93,5500	11.000	10.393
20/07/2023	93,9900	93,5000	93,9900	93,9083	12.000	11.349
19/07/2023	93,9900	93,9900	93,9900	93,9900	1.000	946
18/07/2023	94,0000	94,0000	94,0000	94,0000	1.000	946
17/07/2023	93,6000	93,6000	93,6000	93,6000	4.000	3.769
14/07/2023	93,5000	93,5000	93,5000	93,5000	6.000	5.647
13/07/2023	93,2101	93,2101	93,2101	93,2101	3.000	2.814
12/07/2023	93,9999	93,2022	93,4671	93,2044	23.000	21.625
11/07/2023	93,4671	93,4671	93,4671	93,4671	2.000	1.881
10/07/2023	93,5011	93,4001	93,4001	93,4671	15.000	14.107
06/07/2023	94,0000	93,5011	94,0000	93,6009	5.000	4.708
05/07/2023	94,4995	93,5011	93,5200	93,5011	19.000	17.889
04/07/2023	93,9994	93,5001	93,6100	93,6091	12.000	11.297
03/07/2023	94,5000	93,7000	94,5000	93,8833	6.000	5.664
29/06/2023	94,1000	93,5000	94,0000	94,1000	15.000	14.139
28/06/2023	94,8799	94,8799	94,8799	94,8799	1.000	953
27/06/2023	94,3999	94,0000	94,3898	94,0000	30.000	28.415
22/06/2023	94,1500	94,1499	94,1500	94,1499	2.000	1.892
21/06/2023	93,5100	93,5000	93,5000	93,5100	2.000	1.878
20/06/2023	93,8000	93,5000	93,6000	93,5077	104.000	97.699
19/06/2023	94,0000	93,5000	94,0000	93,6143	35.000	32.914
16/06/2023	94,6000	94,0000	94,6000	94,0000	38.000	35.897
14/06/2023	94,3000	93,5000	93,6000	93,8818	11.000	10.369
12/06/2023	94,4980	94,0000	94,3000	94,0250	8.000	7.566
09/06/2023	94,0999	93,5100	93,5200	93,5937	22.000	20.671
08/06/2023	94,0000	93,7000	94,0000	93,9000	9.000	8.483
31/05/2023	94,7499	94,2667	94,2667	94,7204	22.000	20.846
26/05/2023	94,5000	94,0000	94,5000	94,2500	2.000	1.890
24/05/2023	93,7000	93,5001	93,5001	93,6001	4.000	3.753
22/05/2023	94,5000	93,7500	94,5000	93,8191	21.000	19.748
17/05/2023	94,5000	94,0000	94,0004	94,1135	22.000	20.745
16/05/2023	94,5000	94,4999	94,4999	94,5000	13.000	12.307
15/05/2023	94,4999	94,4999	94,4999	94,4999	1.000	946
12/05/2023	94,4000	94,4000	94,4000	94,4000	2.000	1.891
10/05/2023	93,8000	93,6000	93,8000	93,6314	7.000	6.563
08/05/2023	93,9000	93,0005	93,9000	93,2000	7.000	6.532
02/05/2023	94,4000	94,1000	94,2000	94,2143	7.000	6.600
28/04/2023	94,5000	94,1500	94,5000	94,2278	18.000	16.972
26/04/2023	95,0000	95,0000	95,0000	95,0000	2.000	1.900
25/04/2023	95,2500	94,2500	95,0000	94,7072	60.000	56.837
24/04/2023	95,2000	94,6000	95,0000	94,9761	18.000	17.098
21/04/2023	95,2500	95,2500	95,2500	95,2500	3.000	2.857
19/04/2023	95,0000	95,0000	95,0000	95,0000	1.000	963
18/04/2023	94,5000	94,5000	94,5000	94,5000	1.000	958
13/04/2023	95,0000	94,4000	95,0000	94,5091	22.000	21.078
12/04/2023	95,6000	95,5999	95,5999	95,6000	18.000	17.441
04/04/2023	95,5000	94,6000	94,6000	95,4118	11.000	10.628
03/04/2023	95,4800	95,4800	95,4800	95,4800	1.000	966
31/03/2023	95,5000	94,7000	94,9000	95,1657	39.000	37.565
30/03/2023	94,8500	94,8500	94,8500	94,8500	2.000	1.920
29/03/2023	95,1000	95,1000	95,1000	95,1000	1.000	962
28/03/2023	95,0850	94,9999	94,9999	95,0850	14.000	13.468
27/03/2023	95,0000	94,2000	95,0000	94,9800	19.000	18.251
24/03/2023	94,5000	94,5000	94,5000	94,5000	1.000	956
23/03/2023	95,0000	94,2800	95,0000	94,4857	21.000	20.080
22/03/2023	95,2500	95,2500	95,2500	95,2500	1.000	963
21/03/2023	95,0000	94,6000	94,6500	94,7578	26.000	24.924
20/03/2023	95,0000	94,6000	95,0000	94,6492	18.000	17.234
17/03/2023	95,5000	95,0000	95,0000	95,3963	270.000	260.511
16/03/2023	95,0000	94,9800	94,9800	94,9897	29.000	27.860
15/03/2023	94,8000	94,5500	94,8000	94,8000	119.000	113.939
14/03/2023	94,7500	94,3000	94,4000	94,6597	139.000	133.040
13/03/2023	94,5000	94,3000	94,3000	94,3000	64.000	61.034
10/03/2023	94,2500	94,2500	94,2500	94,2500	26.000	24.774
09/03/2023	94,3500	94,2000	94,3000	94,2481	70.000	66.695
08/03/2023	94,3600	94,3002	94,3600	94,3301	2.000	1.906
07/03/2023	94,5000	94,2500	94,5000	94,2500	35.000	33.342
06/03/2023	94,5000	94,5000	94,5000	94,5000	22.000	21.008
03/03/2023	95,0000	95,0000	95,0000	95,0000	2.000	1.919
02/03/2023	95,2000	95,2000	95,2000	95,2000	1.000	961
01/03/2023	95,4999	94,5000	94,9000	94,8500	13.000	12.454
28/02/2023	94,9000	94,9000	94,9000	94,9000	7.000	6.709
24/02/2023	95,0000	95,0000	95,0000	95,0000	1.000	959
23/02/2023	95,0000	94,5000	95,0000	94,6610	41.000	39.194
22/02/2023	95,0001	95,0000	95,0001	95,0001	4.000	3.836
21/02/2023	95,0006	94,9100	95,0000	94,9822	5.000	4.794
20/02/2023	95,1000	95,1000	95,1000	95,1000	1.000	959
17/02/2023	95,0000	95,0000	95,0000	95,0000	18.000	17.259
16/02/2023	95,6000	95,5000	95,5990	95,5147	75.000	72.292
15/02/2023	95,6000	95,6000	95,6000	95,6000	1.000	964
14/02/2023	95,3000	95,3000	95,3000	95,3000	3.000	2.884
13/02/2023	95,0001	95,0000	95,0001	95,0000	24.000	23.001
10/02/2023	95,7600	95,1500	95,7600	95,2855	29.000	27.874
09/02/2023	95,5200	95,5000	95,5200	95,5034	28.000	26.971
08/02/2023	95,5100	95,5000	95,5100	95,5027	11.000	10.593
07/02/2023	95,6100	95,5000	95,6100	95,5236	22.000	21.190
06/02/2023	96,0000	95,8000	95,9800	96,0000	92.000	89.004
03/02/2023	95,6100	95,5000	95,6100	95,5379	14.000	13.484
02/02/2023	95,6301	95,6300	95,6300	95,6300	18.000	17.352
01/02/2023	96,0000	95,3000	96,0000	95,6276	17.000	16.384
31/01/2023	96,0000	95,2783	95,2783	95,7135	19.000	18.326
30/01/2023	95,5000	95,2498	95,2500	95,2783	88.000	84.492
27/01/2023	95,5000	95,5000	95,5000	95,5000	1.000	962
26/01/2023	95,2500	95,2499	95,2500	95,2500	21.000	20.153
25/01/2023	95,2500	95,2500	95,2500	95,2500	1.000	959
24/01/2023	95,0000	94,0000	94,0000	94,7317	41.000	39.123
23/01/2023	94,0000	93,9000	94,0000	93,9820	75.000	70.999
20/01/2023	93,8000	93,8000	93,8000	93,8000	1.000	944
19/01/2023	93,8100	93,8000	93,8100	93,8031	48.000	45.347
18/01/2023	94,0000	93,1000	93,2500	93,9167	64.000	60.521
17/01/2023	93,5000	93,0000	93,0000	93,2500	288.000	270.599
16/01/2023	92,8500	92,7500	92,7500	92,8500	22.000	20.561
13/01/2023	93,0000	93,0000	93,0000	93,0000	5.000	4.681
12/01/2023	93,5000	92,5500	93,5000	92,7875	4.000	3.736
11/01/2023	93,2999	93,0000	93,2999	93,0310	58.000	54.303
10/01/2023	93,4998	92,7500	93,4998	92,8289	64.000	59.787
09/01/2023	93,1501	93,0000	93,1501	93,0000	60.000	56.160
05/01/2023	94,5000	94,0000	94,5000	94,0226	53.000	50.136
04/01/2023	94,5000	94,5000	94,5000	94,5000	6.000	5.704
03/01/2023	95,0000	94,0000	95,0000	94,1102	59.000	55.842
02/01/2023	95,5000	95,0000	95,4999	95,2052	115.000	110.095
30/12/2022	96,0000	96,0000	96,0000	96,0000	1.000	965
29/12/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.865
28/12/2022	94,2000	94,2000	94,2000	94,2000	59.000	55.868
27/12/2022	95,5000	94,0000	95,5000	94,2500	121.000	114.408
23/12/2022	94,1000	94,0000	94,1000	94,0208	24.000	22.679
22/12/2022	94,1000	94,0000	94,1000	94,0065	31.000	29.288
21/12/2022	95,0000	94,9000	95,0000	94,9000	26.000	24.809
20/12/2022	0,0000	0,0000	1,0000	94,4286	0	0
19/12/2022	94,7500	94,0000	94,0000	94,4286	35.000	33.199
16/12/2022	94,0000	94,0000	94,0000	94,0000	1.000	944
15/12/2022	94,0000	93,8000	93,8000	93,9428	7.000	6.604
14/12/2022	93,7000	93,5000	93,5000	93,6500	4.000	3.761
13/12/2022	93,1000	92,8000	93,0000	93,1000	67.000	62.476
12/12/2022	93,7500	93,7500	93,7500	93,7500	1.000	941
09/12/2022	93,5000	93,5000	93,5000	93,5000	3.000	2.816
08/12/2022	0,0000	0,0000	1,0000	93,8000	0	0
07/12/2022	93,8000	92,5000	92,5000	93,8000	88.000	82.490
06/12/2022	93,2000	92,5000	92,5000	93,1689	106.000	99.110
05/12/2022	93,1000	92,5000	92,8000	93,1000	116.000	107.993
02/12/2022	92,8000	92,8000	92,8000	92,8000	1.000	931
01/12/2022	92,7999	92,4999	92,4999	92,6166	9.000	8.363
30/11/2022	92,0000	90,5500	91,0000	91,7965	310.000	285.458
29/11/2022	91,5500	91,2000	91,2000	91,3750	6.000	5.499
28/11/2022	92,0000	91,0200	92,0000	91,4300	4.000	3.668
25/11/2022	92,0000	92,0000	92,0000	92,0000	1.000	922
24/11/2022	92,0000	92,0000	92,0000	92,0000	1.000	922
23/11/2022	91,5000	91,4990	91,4990	91,4996	9.000	8.256
22/11/2022	91,5000	91,4990	91,4990	91,4997	7.000	6.420
21/11/2022	91,5000	91,0000	91,4999	91,2885	26.000	23.792
18/11/2022	91,5000	91,4999	91,4999	91,5000	18.000	16.508
17/11/2022	91,6000	90,6500	91,6000	91,3729	24.000	21.978
16/11/2022	91,6500	91,5000	91,6500	91,5000	15.000	13.760
15/11/2022	91,6500	91,3500	91,3500	91,5300	5.000	4.585
14/11/2022	91,0000	90,5500	90,5500	90,8200	5.000	4.549
11/11/2022	92,0000	90,5500	91,0000	90,7000	25.000	22.909
10/11/2022	92,0000	90,5000	92,0000	90,9150	12.000	10.928
09/11/2022	92,0000	92,0000	92,0000	92,0000	1.000	921
08/11/2022	92,0000	92,0000	92,0000	92,0000	1.000	921
07/11/2022	92,5000	92,5000	92,5000	92,5000	1.000	926
04/11/2022	91,5000	91,4999	91,5000	91,4999	3.000	2.748
03/11/2022	91,2000	91,0000	91,0000	91,0467	75.000	68.362
02/11/2022	91,8000	91,0001	91,8000	91,2148	61.000	55.690
01/11/2022	92,0006	91,8000	92,0006	91,8231	52.000	47.786
31/10/2022	92,0000	92,0000	92,0000	92,0000	1.000	920
27/10/2022	92,0000	92,0000	92,0000	92,0000	4.000	3.682
26/10/2022	92,8000	92,0000	92,8000	92,1429	14.000	12.907
25/10/2022	93,0000	93,0000	93,0000	93,0000	223.000	208.544
24/10/2022	93,3000	93,3000	93,3000	93,3000	1.000	933
21/10/2022	92,8500	92,6000	92,8500	92,6833	3.000	2.780
20/10/2022	93,0000	93,0000	93,0000	93,0000	1.000	930
19/10/2022	92,2500	92,2500	92,2500	92,2500	2.000	1.871
18/10/2022	93,0000	93,0000	93,0000	93,0000	1.000	943
17/10/2022	93,0000	93,0000	93,0000	93,0000	4.000	3.771
14/10/2022	93,0000	93,0000	93,0000	93,0000	1.000	942
13/10/2022	92,9500	92,5000	92,5000	92,8812	20.000	18.832
12/10/2022	92,0000	92,0000	92,0000	92,0000	14.000	13.056
11/10/2022	93,0000	93,0000	93,0000	93,0000	1.000	942
10/10/2022	92,5135	92,5135	92,5135	92,5135	5.000	4.687
07/10/2022	92,5000	92,0000	92,0000	92,4535	43.000	40.286
06/10/2022	93,3000	92,0000	93,3000	92,0255	102.000	95.119
05/10/2022	92,0000	91,8000	91,8000	91,9000	2.000	1.862
04/10/2022	91,8000	91,8000	91,8000	91,8000	2.000	1.860
03/10/2022	92,0000	91,2500	91,2500	92,0000	128.000	118.625
30/09/2022	91,7000	91,4000	91,7000	91,4455	11.000	10.189
29/09/2022	91,7000	91,4000	91,4000	91,5800	5.000	4.637
28/09/2022	92,0000	91,3000	92,0000	91,3019	70.000	64.977
27/09/2022	92,1000	92,1000	92,1000	92,1000	8.000	7.459
26/09/2022	92,9000	92,0000	92,9000	92,5205	20.000	18.732
23/09/2022	93,8000	93,0000	93,8000	93,5333	3.000	2.840
22/09/2022	94,0001	94,0000	94,0001	94,0000	6.000	5.707
21/09/2022	95,0000	95,0000	95,0000	95,0000	1.000	961
20/09/2022	95,0000	95,0000	95,0000	95,0000	1.000	960
19/09/2022	94,6500	94,6500	94,6500	94,6500	1.000	957
16/09/2022	94,5000	94,5000	94,5000	94,5000	1.000	955
15/09/2022	94,9000	94,9000	94,9000	94,9000	1.000	959
14/09/2022	94,5000	94,4998	94,4998	94,5000	60.000	57.331
13/09/2022	94,1000	94,1000	94,1000	94,1000	1.000	951
12/09/2022	95,0000	94,0000	95,0000	94,4000	5.000	4.771
09/09/2022	94,2000	94,0000	94,0001	94,0474	19.000	18.064
08/09/2022	95,5000	94,6000	95,5000	94,7400	6.000	5.753
07/09/2022	95,0000	94,6000	95,0000	94,8400	5.000	4.792
06/09/2022	0,0000	0,0000	1,0000	96,2000	0	0
05/09/2022	0,0000	0,0000	1,0000	96,2000	0	0
02/09/2022	98,0000	95,0000	98,0000	96,2000	5.000	4.858
01/09/2022	94,5000	94,0000	94,0000	94,3333	3.000	2.859
31/08/2022	95,1000	95,1000	95,1000	95,1000	1.000	960
30/08/2022	94,2000	94,0000	94,2000	94,1000	8.000	7.603
29/08/2022	94,7999	94,0100	94,0100	94,5366	3.000	2.864
26/08/2022	95,0000	94,9999	94,9999	95,0000	10.000	9.592
25/08/2022	94,9999	94,9999	94,9999	94,9999	5.000	4.796
24/08/2022	0,0000	0,0000	1,0000	95,0000	0	0
23/08/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.876
22/08/2022	95,0000	94,5000	95,0000	94,9444	18.000	17.249
19/08/2022	94,1000	94,1000	94,1000	94,1000	1.000	949
18/08/2022	94,1000	94,1000	94,1000	94,1000	1.000	949
17/08/2022	0,0000	0,0000	1,0000	94,6999	0	0
16/08/2022	94,6999	94,6999	94,6999	94,6999	2.000	1.910
12/08/2022	94,7500	94,5000	94,7499	94,5937	8.000	7.634
11/08/2022	94,7480	94,5000	94,5000	94,6240	2.000	1.908
10/08/2022	0,0000	0,0000	1,0000	94,4999	0	0
09/08/2022	94,4999	94,4999	94,4999	94,4999	1.000	952
08/08/2022	94,5500	94,5500	94,5500	94,5500	1.000	953
05/08/2022	94,5000	94,4000	94,4000	94,4910	50.000	47.631
04/08/2022	94,1200	94,0000	94,1200	94,0146	33.000	31.277
03/08/2022	94,5000	94,1000	94,3999	94,3180	16.000	15.213
02/08/2022	0,0000	0,0000	1,0000	94,0625	0	0
01/08/2022	94,1000	94,0000	94,1000	94,0625	8.000	7.583
29/07/2022	94,0000	94,0000	94,0000	94,0000	5.000	4.736
28/07/2022	94,0000	94,0000	94,0000	94,0000	5.000	4.735
27/07/2022	0,0000	0,0000	1,0000	93,5000	0	0
26/07/2022	93,5001	93,5000	93,5001	93,5000	22.000	20.720
25/07/2022	94,8000	94,8000	94,8000	94,8000	5.000	4.773
22/07/2022	94,5000	93,5000	94,5000	94,0000	95.000	89.980
21/07/2022	94,5000	93,5000	94,0000	94,5000	41.000	38.709
20/07/2022	95,0000	94,0000	94,0000	94,9999	89.000	84.532
19/07/2022	95,0000	93,0000	93,6999	95,0000	215.000	204.024
18/07/2022	96,0000	93,5000	94,0000	94,4999	131.000	124.986
15/07/2022	0,0000	0,0000	0,0000	94,2000	0	0
14/07/2022	94,2000	92,6000	92,6001	94,2000	18.000	16.841
13/07/2022	0,0000	0,0000	0,0000	94,2000	0	0
12/07/2022	94,2000	94,2000	94,2000	94,2000	2.000	1.895
11/07/2022	94,0000	93,5000	93,5000	94,0000	21.000	19.835
08/07/2022	93,0000	91,6000	92,2600	93,0000	19.000	17.654
07/07/2022	93,5000	91,5000	93,5000	91,5000	136.000	126.570
06/07/2022	95,0000	93,5100	95,0000	93,5100	77.000	72.544
05/07/2022	95,5000	95,0000	95,3000	95,1491	57.000	54.537
04/07/2022	95,0500	95,0500	95,0500	95,0500	9.000	8.601
01/07/2022	0,0000	0,0000	0,0000	96,1250	0	0
30/06/2022	96,2500	96,0000	96,0000	96,1250	30.000	28.977
29/06/2022	96,0000	95,0000	95,0000	95,3125	32.000	30.655
28/06/2022	0,0000	0,0000	0,0000	95,0465	0	0
27/06/2022	0,0000	0,0000	0,0000	95,0465	0	0
24/06/2022	0,0000	0,0000	0,0000	95,0465	0	0
23/06/2022	0,0000	0,0000	0,0000	95,0465	0	0
22/06/2022	95,1000	94,8501	95,1000	95,0465	14.000	13.367
21/06/2022	0,0000	0,0000	0,0000	95,8580	0	0
20/06/2022	95,9980	95,1001	95,9900	95,8580	26.000	25.032
17/06/2022	96,0000	95,9900	96,0000	95,9983	18.000	17.353
16/06/2022	96,0750	96,0750	96,0750	96,0750	10.000	9.647
15/06/2022	0,0000	0,0000	0,0000	95,1000	0	0
14/06/2022	95,1000	95,1000	95,1000	95,1000	77.000	73.516
10/06/2022	95,2100	95,1000	95,2100	95,1786	7.000	6.688
09/06/2022	96,0000	96,0000	96,0000	96,0000	19.000	18.308
08/06/2022	96,5000	95,2000	96,5000	95,3971	34.000	32.547
07/06/2022	96,1000	95,9600	95,9600	96,0287	30.000	28.905
06/06/2022	96,7000	95,2201	96,7000	95,9601	4.000	3.851
03/06/2022	96,7500	96,7500	96,7500	96,7500	3.000	2.911
02/06/2022	96,0000	95,1000	95,5000	95,9936	222.000	213.224
01/06/2022	0,0000	0,0000	0,0000	97,0000	0	0
31/05/2022	97,0000	97,0000	97,0000	97,0000	25.000	24.318
30/05/2022	96,3500	96,3500	96,3500	96,3500	13.000	12.559
27/05/2022	96,0000	95,0000	95,0000	95,5000	30.000	28.727
26/05/2022	94,2000	94,2000	94,2000	94,2000	3.000	2.833
25/05/2022	94,2000	94,2000	94,2000	94,2000	15.000	14.164
24/05/2022	94,5000	93,7500	93,8000	94,1551	39.000	36.806
23/05/2022	94,5000	94,1000	94,1000	94,4867	60.000	56.820
20/05/2022	95,4000	93,3500	93,3500	94,1000	48.000	45.615
19/05/2022	0,0000	0,0000	0,0000	96,0000	0	0
18/05/2022	96,0000	96,0000	96,0000	96,0000	20.000	19.235
17/05/2022	95,5000	95,0000	95,0000	95,3625	40.000	38.212
16/05/2022	96,5500	94,5000	96,5500	95,0000	210.000	199.180
13/05/2022	94,7000	94,7000	94,7000	94,7000	8.000	7.588
12/05/2022	95,7500	94,5000	95,7500	95,0393	28.000	26.652
11/05/2022	0,0000	0,0000	0,0000	96,4500	0	0
10/05/2022	96,5000	96,0000	96,0000	96,4500	10.000	9.656
09/05/2022	96,1000	96,1000	96,1000	96,1000	50.000	48.105
06/05/2022	96,2500	96,0000	96,2500	96,0217	24.000	23.069
05/05/2022	96,7000	96,5000	96,7000	96,5444	9.000	8.697
04/05/2022	97,5000	97,5000	97,5000	97,5000	10.000	9.757
03/05/2022	0,0000	0,0000	0,0000	97,2500	0	0
29/04/2022	0,0000	0,0000	0,0000	97,2500	0	0
28/04/2022	0,0000	0,0000	0,0000	97,2500	0	0
27/04/2022	97,5000	97,0000	97,0000	97,2500	10.000	9.727
26/04/2022	97,0000	97,0000	97,0000	97,0000	50.000	48.507
21/04/2022	97,0000	97,0000	97,0000	97,0000	45.000	43.653
20/04/2022	96,5000	96,5000	96,5000	96,5000	45.000	43.425
19/04/2022	97,2000	97,0000	97,0000	97,0750	50.000	49.224
14/04/2022	0,0000	0,0000	0,0000	97,0000	0	0
13/04/2022	97,0000	97,0000	97,0000	97,0000	21.000	20.646
12/04/2022	0,0000	0,0000	0,0000	97,0000	0	0
11/04/2022	0,0000	0,0000	0,0000	97,0000	0	0
08/04/2022	97,0000	97,0000	97,0000	97,0000	60.000	58.959
07/04/2022	96,5000	96,5000	96,5000	96,5000	100.000	97.758
06/04/2022	98,0000	96,5000	98,0000	96,5000	1.088.000	1.068.924
05/04/2022	98,0000	98,0000	98,0000	98,0000	15.000	14.884
04/04/2022	0,0000	0,0000	0,0000	99,4000	0	0
01/04/2022	0,0000	0,0000	0,0000	99,4000	0	0
31/03/2022	99,4800	97,0500	99,4800	99,4000	31.000	30.978
30/03/2022	98,4700	97,5000	97,5000	98,4700	38.000	37.548
29/03/2022	0,0000	0,0000	0,0000	98,4714	0	0
28/03/2022	98,9999	98,0000	98,0000	98,4714	35.000	34.874
24/03/2022	95,5000	95,5000	95,5000	95,5000	22.000	21.265
23/03/2022	0,0000	0,0000	0,0000	96,0001	0	0
22/03/2022	96,0010	96,0000	96,0010	96,0001	9.000	8.741
21/03/2022	96,5000	96,5000	96,5000	96,5000	18.000	17.571
18/03/2022	97,0000	97,0000	97,0000	97,0000	5.000	4.905
17/03/2022	98,0000	95,5000	95,5000	96,3515	101.000	98.430
16/03/2022	0,0000	0,0000	0,0000	95,0000	0	0
15/03/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.882
14/03/2022	0,0000	0,0000	0,0000	96,0000	0	0
11/03/2022	96,0000	95,4999	95,4999	96,0000	21.000	20.357
10/03/2022	95,5000	93,6500	95,5000	94,4208	24.000	22.913
09/03/2022	0,0000	0,0000	0,0000	94,2655	0	0
08/03/2022	95,0000	90,1111	90,1111	94,2655	120.000	114.346
04/03/2022	95,0000	94,0000	95,0000	94,2138	130.000	123.798
03/03/2022	94,6100	94,5000	94,5100	94,5234	115.000	109.851
02/03/2022	94,5000	94,5000	94,5000	94,5000	129.000	123.167
01/03/2022	96,5000	95,5000	96,5000	95,8041	79.000	76.452
28/02/2022	97,3900	97,3700	97,3900	97,3700	16.000	15.735
25/02/2022	97,3899	95,0000	95,0001	97,3899	14.000	13.601
24/02/2022	96,1463	96,1463	96,1463	96,1463	7.000	6.796
23/02/2022	96,2710	96,0000	96,2710	96,1463	22.000	21.358
22/02/2022	97,9999	96,2600	96,2600	97,5649	4.000	3.939
21/02/2022	96,5500	96,5000	96,5500	96,5125	28.000	27.279
18/02/2022	96,5000	96,5000	96,5000	96,5000	2.000	1.948
17/02/2022	97,5000	97,0000	97,5000	97,3462	39.000	38.315
16/02/2022	98,0000	98,0000	98,0000	98,0000	20.000	19.775
15/02/2022	97,5000	96,6000	97,5000	97,4357	14.000	13.762
14/02/2022	97,5000	97,5000	97,5000	97,5000	1.000	983
11/02/2022	98,5000	98,5000	98,5000	98,5000	3.000	2.980
10/02/2022	99,3000	96,7500	97,0000	99,3000	85.000	83.597
09/02/2022	98,0000	97,5000	98,0000	97,5000	91.000	89.690
08/02/2022	98,0000	97,2000	97,2000	97,8222	9.000	8.877
07/02/2022	0,0000	0,0000	0,0000	99,0074	0	0
04/02/2022	0,0000	0,0000	0,0000	99,0074	0	0
03/02/2022	99,0200	99,0000	99,0200	99,0074	15.000	14.970
02/02/2022	99,0101	99,0000	99,0000	99,0101	64.000	63.856
01/02/2022	99,0044	99,0044	99,0044	99,0044	2.000	1.995
31/01/2022	99,0200	99,0000	99,0200	99,0044	16.000	15.962
28/01/2022	99,2000	99,2000	99,2000	99,2000	20.000	19.990
27/01/2022	99,8500	99,8500	99,8500	99,8500	1.000	1.005
26/01/2022	99,7000	99,3000	99,7000	99,6833	120.000	120.485
25/01/2022	99,8800	99,8800	99,8800	99,8800	8.000	8.047
24/01/2022	99,9990	99,9990	99,9990	99,9990	10.000	10.070
21/01/2022	99,7000	99,7000	99,7000	99,7000	2.000	2.007
20/01/2022	99,7000	99,7000	99,7000	99,7000	16.000	16.062
19/01/2022	99,9500	99,7000	99,7100	99,9500	297.000	298.129
18/01/2022	99,7100	99,7000	99,7000	99,7053	92.000	92.338
17/01/2022	100,0000	99,4500	99,7000	100,0000	763.000	767.388
14/01/2022	99,7000	99,7000	99,7000	99,7000	119.000	119.413
13/01/2022	99,5000	99,3000	99,3000	99,4200	749.000	749.831
12/01/2022	99,3000	98,7000	98,7000	99,3000	51.000	50.826
11/01/2022	99,0000	98,7000	99,0000	98,7001	12.000	11.932
10/01/2022	99,0100	98,7000	99,0100	98,9989	208.000	207.173
07/01/2022	99,0100	99,0100	99,0100	99,0100	13.000	12.948
05/01/2022	99,6000	99,3000	99,3000	99,6000	51.000	50.946
04/01/2022	99,0500	99,0002	99,0002	99,0500	50.000	49.786
03/01/2022	99,0000	99,0000	99,0000	99,0000	33.000	32.852
31/12/2021	100,2500	100,0000	100,0000	100,2500	20.000	20.133
30/12/2021	99,3900	98,8000	98,8000	99,3772	47.000	46.959
29/12/2021	99,2500	98,5500	98,5500	99,0540	25.000	24.892
28/12/2021	0,0000	0,0000	0,0000	99,2500	0	0
27/12/2021	99,2500	99,2500	99,2500	99,2500	26.000	25.935
23/12/2021	99,4000	99,4000	99,4000	99,4000	10.000	9.989
22/12/2021	99,5000	99,4000	99,4000	99,4065	31.000	30.966
21/12/2021	0,0000	0,0000	0,0000	99,5000	0	0
20/12/2021	99,5000	99,5000	99,5000	99,5000	1.000	999
17/12/2021	98,9900	98,6001	98,9000	98,6001	68.000	67.504
16/12/2021	98,9000	98,7000	98,9000	98,8764	108.000	107.255
15/12/2021	99,0000	98,9000	99,0000	98,9370	135.000	134.121
14/12/2021	99,3800	99,1000	99,1000	99,3399	200.000	199.384
13/12/2021	99,0000	99,0000	99,0000	99,0000	90.000	89.457
10/12/2021	99,0000	99,0000	99,0000	99,0000	79.000	78.518
09/12/2021	99,5000	99,5000	99,5000	99,5000	73.000	72.914
08/12/2021	99,0001	99,0000	99,0001	99,0000	146.000	145.066
07/12/2021	99,2000	96,0010	97,2101	99,0000	43.000	42.572
06/12/2021	99,7950	99,2000	99,2000	99,3000	3.144.000	3.183.864
03/12/2021	99,5000	99,5000	99,5000	99,5000	5.000	4.991
02/12/2021	0,0000	0,0000	0,0000	99,7905	0	0
01/12/2021	99,8500	99,7000	99,7000	99,7905	37.000	37.036
30/11/2021	99,9900	98,9999	98,9999	99,7858	125.000	124.695
29/11/2021	98,0100	98,0000	98,0100	98,0009	33.000	32.437
26/11/2021	99,3000	97,7500	99,3000	97,7794	510.000	504.634
25/11/2021	99,4000	99,4000	99,4000	99,4000	2.000	1.993
24/11/2021	99,3000	99,0000	99,3000	99,2381	105.000	104.470
23/11/2021	99,7000	99,4000	99,7000	99,4257	505.000	505.660
22/11/2021	0,0000	0,0000	0,0000	99,9000	2.500.000	2.531.072
19/11/2021	99,9600	99,2000	99,2500	99,9000	242.000	241.366
18/11/2021	99,3600	99,2000	99,2000	99,2000	67.000	66.644
17/11/2021	99,7000	99,2000	99,7000	99,3557	192.000	191.158
16/11/2021	99,5000	99,3000	99,3000	99,5000	135.000	134.383
15/11/2021	99,6000	99,3500	99,4000	99,3837	132.000	131.439
12/11/2021	99,7500	99,4500	99,7500	99,5700	5.000	4.987
11/11/2021	99,8000	99,5000	99,8000	99,7500	494.000	492.796
10/11/2021	100,0000	99,8000	100,0000	99,9057	14.000	14.008
09/11/2021	99,9500	99,6000	99,6000	99,6000	39.000	38.918
08/11/2021	99,6000	99,6000	99,6000	99,6000	22.000	21.942
05/11/2021	99,9930	99,5000	99,9700	99,8198	4.127.000	4.132.239
04/11/2021	99,9999	99,9900	99,9900	99,9947	63.000	63.075
03/11/2021	99,9900	99,7000	99,8000	99,8852	81.000	80.990
02/11/2021	100,0000	99,6000	100,0000	99,9999	3.000	2.998
01/11/2021	99,9999	99,7000	99,9000	99,9999	38.000	37.952
29/10/2021	100,1900	99,6000	100,0000	100,0498	201.000	201.048
27/10/2021	100,1000	100,0000	100,0550	100,0000	436.000	436.424
26/10/2021	100,2900	100,1000	100,2800	100,1836	1.702.000	1.706.002
25/10/2021	100,3500	100,2800	100,3000	100,2800	32.000	32.116

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
12:29:13.109	164.785,00	97,00	4.000,00	96,50	97,00
10:46:37.148	52.425,00	97,00	2.000,00	96,50	97,00
10:43:08.161	47.767,00	97,00	2.000,00	96,50	97,00
10:42:26.195	46.562,00	97,00	2.000,00	96,50	97,00
10:36:36.717	36.306,00	96,51	1.000,00	96,51	97,00