Ομόλογα

ΕΛΧΑ-161121-7Χ-1.000,00

ΕΛΧΑΟ1

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

94,97

Τελ. Ενημ.:

17:25

1,39 1,00%

Συν.Όγκος 77000
Όγκος πακέτων 0
Όγκος τελ.πράξης 1000
Τζίρος 72111
Πράξεις 38

Πώληση

1 Εντολές 4000 x 94,967

Saleside BBSBBBBBBBSSSSSBBBBBBBBBBBBBBS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

93,40 94,97

Άνοιγμα 93,50

Χαμ. 52 εβδ. Υψ. 52 εβδ.

87,43 95,10

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

Προηγ. Κλείσιμο

93.5800 -0.0205 -0.0219 %

Open Interest 0

Μέσος σταθμικό 93.6036
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 237416750 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,23%

1 μηνός

-0,64%

3 μηνών

1,06%

6 μηνών

2,50%

1 έτους

6,46%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	94,9667	93,4000	93,5000	94,9667	77.000	72.111
20/11/2024	93,8000	93,5000	93,6001	93,5800	48.000	44.931
19/11/2024	94,0000	93,6005	94,0000	93,6005	51.000	47.839
18/11/2024	94,9567	94,1500	94,4999	94,6264	92.000	87.068
15/11/2024	94,0000	93,4000	94,0000	94,0000	195.000	182.839
14/11/2024	94,2000	93,9000	94,0000	94,0620	368.000	346.428
13/11/2024	94,8999	93,4000	94,8999	93,8000	118.000	111.935
12/11/2024	94,4500	93,4000	93,9000	94,4499	119.000	112.868
11/11/2024	94,2505	93,8000	93,8000	94,2505	42.000	40.012
08/11/2024	94,1500	93,8000	93,8000	94,1500	53.000	50.477
07/11/2024	94,9498	94,1000	94,9498	94,3000	43.000	41.065
06/11/2024	94,1500	93,7000	93,9800	93,9485	52.000	49.476
05/11/2024	94,0000	93,5001	93,9000	94,0000	63.000	59.883
04/11/2024	94,5000	93,7500	94,2000	94,1047	95.000	90.524
01/11/2024	94,9699	94,1000	94,9699	94,3000	72.000	68.865
31/10/2024	94,7498	94,0000	94,7498	94,2339	90.000	85.864
30/10/2024	95,3500	93,2600	95,3500	93,9467	148.000	140.423
29/10/2024	94,6000	94,5000	94,5000	94,5696	46.000	44.027
25/10/2024	95,1300	94,2000	95,1300	94,4083	81.000	77.531
24/10/2024	94,1000	92,5207	92,5207	93,6124	118.000	111.795
23/10/2024	94,2000	93,8000	94,2000	93,8500	54.000	51.312
22/10/2024	94,0000	94,0000	94,0000	94,0000	70.000	66.566
21/10/2024	95,3100	94,0000	94,2000	94,1833	104.000	99.368
18/10/2024	95,1500	94,2000	95,1500	94,8592	83.000	79.631
17/10/2024	94,0000	93,2811	93,2811	94,0000	52.000	49.349
16/10/2024	93,8000	93,2501	93,8000	93,6000	43.000	40.672
15/10/2024	95,3497	93,8000	95,0000	93,8000	69.000	65.712
14/10/2024	95,1049	93,2500	93,2500	95,1049	66.000	62.521
11/10/2024	93,7000	93,3000	93,3000	93,7000	50.000	47.259
10/10/2024	94,0000	93,2500	93,2501	93,5000	163.000	153.862
09/10/2024	93,8000	93,0001	93,0001	93,2501	63.000	59.482
08/10/2024	94,8989	93,3000	94,8989	93,3074	342.000	323.121
07/10/2024	94,8993	94,0100	94,0100	94,8989	44.000	41.949
04/10/2024	94,3000	93,2000	93,2000	94,2955	74.000	70.092
03/10/2024	93,5000	93,2000	93,3110	93,2481	1.221.000	1.150.692
02/10/2024	94,3100	93,2501	93,9600	94,0000	229.000	216.195
01/10/2024	93,5000	93,2500	93,2500	93,2501	114.000	107.418
30/09/2024	93,8000	93,2500	93,8000	93,5000	95.000	89.599
27/09/2024	93,8500	93,7500	93,7500	93,8000	45.000	42.635
26/09/2024	94,1000	93,2500	93,2500	93,7500	60.000	56.809
25/09/2024	94,1100	93,2500	93,3000	94,0000	99.000	93.463
24/09/2024	93,5000	93,3001	93,3001	93,3780	156.000	147.077
23/09/2024	93,6000	93,3001	93,3001	93,5000	42.000	39.652
20/09/2024	95,0000	93,3002	93,5000	93,3101	150.000	142.753
19/09/2024	93,5000	93,0201	93,0201	93,5000	42.000	39.593
18/09/2024	96,0000	92,7000	92,7000	93,3578	180.000	170.318
17/09/2024	93,0003	92,6001	93,0000	93,0003	44.000	41.273
16/09/2024	93,7913	92,5507	93,0002	93,0331	70.000	65.718
13/09/2024	93,5000	93,0000	93,5000	93,1360	57.000	53.568
12/09/2024	93,9999	93,0005	93,9999	93,5000	47.000	44.242
11/09/2024	93,1500	92,5200	92,5200	93,0121	43.000	40.346
10/09/2024	93,9989	92,9000	93,9989	92,9440	154.000	144.718
09/09/2024	93,9899	93,0300	93,9899	93,2324	73.000	68.645
06/09/2024	93,9797	93,0401	93,0401	93,3000	47.000	44.228
05/09/2024	93,5000	93,0500	93,5000	93,2750	28.000	26.379
04/09/2024	95,9642	92,9236	94,1001	93,4000	80.000	75.557
03/09/2024	94,3500	94,2000	94,2000	94,2800	40.000	38.016
02/09/2024	94,2000	93,5500	94,0000	94,2000	85.000	80.431
30/08/2024	94,1000	93,3000	93,3000	94,0000	55.000	51.987
29/08/2024	93,5000	93,0000	93,0000	93,5000	41.000	38.554
28/08/2024	93,1000	92,8000	92,8000	93,1000	41.000	38.433
27/08/2024	93,0000	92,8000	92,8000	92,9000	41.000	38.410
26/08/2024	93,0000	92,8000	92,8000	93,0000	41.000	38.418
23/08/2024	93,0000	93,0000	93,0000	93,0000	41.000	38.417
22/08/2024	92,9000	92,2001	92,9000	92,8000	43.000	40.176
21/08/2024	92,8000	92,6000	92,6000	92,7000	41.000	38.292
20/08/2024	92,8500	92,6000	92,6000	92,6000	79.000	73.242
19/08/2024	93,6997	92,6500	93,6997	92,6667	60.000	56.111
16/08/2024	93,0000	92,8000	92,8000	93,0000	60.000	56.166
14/08/2024	93,0000	92,7500	93,0000	92,8525	40.000	37.399
13/08/2024	92,8500	92,8000	92,8000	92,8375	40.000	37.135
12/08/2024	94,3000	92,6000	94,3000	92,6355	81.000	76.053
09/08/2024	97,3000	94,7500	97,3000	95,0533	49.000	46.872
08/08/2024	95,0500	94,2500	95,0000	94,7000	98.000	93.435
07/08/2024	94,5500	94,0000	94,0000	94,5500	69.000	65.457
06/08/2024	94,0000	93,1500	93,5000	93,6321	96.000	89.886
05/08/2024	93,6500	92,6994	93,2000	93,6100	95.000	89.287
02/08/2024	93,6000	93,0000	93,5000	93,4193	62.000	58.265
01/08/2024	93,1999	91,8000	93,0000	93,0933	80.000	74.538
31/07/2024	92,9000	92,0000	92,3000	92,4230	74.000	68.785
30/07/2024	92,9000	92,0800	92,9000	92,3987	46.000	42.744
29/07/2024	92,9900	92,1000	92,1000	92,7064	72.000	67.121
26/07/2024	92,9999	92,3000	92,9999	92,4000	41.000	38.079
25/07/2024	92,9999	91,8000	92,9999	92,0000	41.000	37.916
24/07/2024	92,9999	91,6000	92,9999	91,7500	59.000	54.608
23/07/2024	92,2000	91,6000	91,6000	92,0000	66.000	61.016
22/07/2024	92,0000	91,6000	91,6000	91,8000	45.000	41.537
19/07/2024	92,9900	91,5728	92,9900	91,6000	53.000	49.024
18/07/2024	92,2500	92,0000	92,2500	92,0000	42.000	38.836
17/07/2024	92,9500	91,8807	92,9500	92,2704	61.000	56.550
16/07/2024	92,9900	92,4000	92,9900	92,4000	53.000	49.266
15/07/2024	92,4000	92,3000	92,3000	92,4000	41.000	38.036
12/07/2024	92,3000	92,3000	92,3000	92,3000	40.000	37.086
11/07/2024	92,5000	92,0000	92,0000	92,3000	47.000	43.520
10/07/2024	92,1000	91,0000	91,0001	92,1000	128.000	117.519
09/07/2024	92,8000	91,2000	92,3000	91,2708	86.000	79.064
08/07/2024	93,0000	92,0000	92,0000	92,3000	92.000	85.364
05/07/2024	92,7000	90,5203	92,0000	91,8665	143.000	131.894
04/07/2024	92,0000	91,3000	91,6000	92,0000	48.000	44.237
03/07/2024	92,6269	91,3000	91,4799	91,5454	115.000	105.764
02/07/2024	92,9800	90,6400	92,9800	91,4000	100.000	91.280
01/07/2024	93,0000	91,1500	91,1500	92,2293	79.000	73.119
28/06/2024	91,3000	91,1000	91,1000	91,2000	40.000	36.607
27/06/2024	91,8500	90,7500	90,7500	91,3589	64.000	58.670
26/06/2024	91,5000	90,4000	90,4000	90,6769	173.000	157.827
25/06/2024	91,9999	90,0801	91,9999	90,8500	79.000	71.942
21/06/2024	91,5000	90,5160	90,8000	91,0000	72.000	65.641
20/06/2024	93,0000	91,0000	93,0000	91,0182	53.000	48.686
19/06/2024	93,2000	91,5000	93,2000	91,9667	69.000	63.642
18/06/2024	93,2987	90,8138	91,0000	93,2987	86.000	79.316
17/06/2024	91,7000	90,0804	91,1900	91,4727	273.000	250.466
14/06/2024	91,3000	91,0001	91,0001	91,1964	56.000	51.195
13/06/2024	91,9999	91,0000	91,9999	91,3000	50.000	45.772
12/06/2024	91,9999	91,3000	91,9999	91,3902	41.000	37.550
11/06/2024	91,2500	91,0005	91,0005	91,2000	57.000	52.058
10/06/2024	91,9999	91,0001	91,9999	91,1429	70.000	63.928
07/06/2024	91,5000	91,0000	91,0000	91,5000	80.000	73.101
06/06/2024	91,9999	91,5000	91,9999	91,6000	44.000	40.360
05/06/2024	91,9999	91,0001	91,9999	91,5000	44.000	40.315
04/06/2024	91,9999	91,0000	91,0001	91,3646	48.000	43.923
03/06/2024	91,3000	91,0000	91,0001	91,3000	91.000	83.056
31/05/2024	91,5000	91,0001	91,0001	91,5000	70.000	64.075
30/05/2024	92,2000	91,4092	92,2000	91,7769	52.000	47.894
29/05/2024	93,3241	92,2000	93,3241	92,3738	41.000	37.915
28/05/2024	93,0820	92,0000	92,0000	92,5335	61.000	56.503
27/05/2024	91,9500	91,6000	91,9500	91,7714	53.000	48.640
24/05/2024	91,6000	91,3000	91,3000	91,5185	62.000	56.792
23/05/2024	91,6000	91,0003	91,0003	91,5000	47.000	43.050
22/05/2024	92,0000	91,0008	92,0000	92,0000	65.000	59.385
21/05/2024	93,1700	91,0010	91,0010	91,3000	57.000	52.299
20/05/2024	91,5000	91,0006	91,5000	91,3000	74.000	67.565
17/05/2024	92,6901	91,0002	91,0002	92,2451	85.000	78.007
16/05/2024	91,8000	91,0001	91,0001	91,2000	85.000	77.488
15/05/2024	91,4500	91,0001	91,0001	91,0001	100.000	91.181
14/05/2024	91,4999	90,8000	91,4999	91,2000	45.000	40.970
13/05/2024	91,9999	90,5200	91,3000	91,9999	54.000	49.735
09/05/2024	91,5000	91,3000	91,5000	91,5000	81.000	75.042
08/05/2024	92,5000	91,5000	92,5000	91,5000	39.000	36.162
02/05/2024	92,0000	91,5400	91,6000	91,5400	30.000	27.850
30/04/2024	92,2000	91,5000	92,2000	91,6000	33.000	30.612
29/04/2024	92,5000	92,0000	92,2400	92,0000	55.000	51.304
26/04/2024	92,5845	91,5000	91,5000	92,5845	42.000	38.941
25/04/2024	91,5000	91,0001	91,0001	91,4839	31.000	28.708
24/04/2024	91,5000	91,0001	91,0001	91,5000	31.000	28.701
23/04/2024	91,6000	91,5000	91,6000	91,5666	30.000	27.798
22/04/2024	92,0000	91,6000	92,0000	91,6000	30.000	27.856
19/04/2024	91,8000	91,5000	91,5582	91,7072	38.000	35.259
18/04/2024	91,5000	91,4996	91,5000	91,5000	31.000	28.698
17/04/2024	93,0000	91,6000	92,0500	91,6000	56.000	52.041
16/04/2024	92,0200	92,0000	92,0000	92,0000	50.000	46.528
15/04/2024	92,2000	92,1000	92,1000	92,1455	55.000	51.252
12/04/2024	92,1500	92,0000	92,0000	92,1500	45.000	41.909
11/04/2024	92,1000	90,5100	90,5100	92,1000	157.000	144.503
10/04/2024	91,0000	90,5100	90,6001	90,6000	76.000	69.736
09/04/2024	91,6000	90,6000	91,5000	90,6001	87.000	80.002
08/04/2024	92,3366	91,3000	92,3366	91,3000	40.000	37.118
05/04/2024	91,4999	90,7500	91,4999	91,0000	33.000	30.335
04/04/2024	91,2000	90,5501	90,5501	91,2000	37.000	34.044
03/04/2024	91,0000	90,5101	90,5101	90,6000	52.000	47.680
02/04/2024	91,7800	90,5101	90,5101	91,2083	54.000	49.760
28/03/2024	91,8000	91,7000	91,7000	91,7806	31.000	28.745
27/03/2024	92,0000	90,5101	90,5101	91,6000	127.000	117.462
26/03/2024	91,8000	91,5000	91,6000	91,6000	46.000	42.542
22/03/2024	91,6000	91,3000	91,3000	91,6000	41.000	37.906
21/03/2024	92,1500	91,2000	91,2000	91,9327	49.000	45.483
20/03/2024	91,5500	90,8445	91,5000	91,5000	42.000	38.779
19/03/2024	91,7549	90,5101	90,5101	91,5231	91.000	83.896
15/03/2024	91,6000	90,5101	90,5101	91,1000	90.000	82.604
14/03/2024	93,0421	91,5000	93,0421	91,6725	53.000	49.033
13/03/2024	92,9299	91,0000	91,0000	91,7620	168.000	155.144
12/03/2024	92,7345	91,0000	92,7345	91,4438	116.000	107.014
11/03/2024	92,5000	91,1000	91,1000	92,3429	94.000	86.800
08/03/2024	91,8999	91,2000	91,8999	91,5000	41.000	37.795
06/03/2024	90,9999	90,2000	90,9999	90,9700	63.000	57.440
05/03/2024	90,5000	89,0600	89,0600	90,4750	52.000	47.285
04/03/2024	90,7000	90,0000	90,5000	90,5000	52.000	47.442
01/03/2024	90,5600	89,7500	90,5600	90,0000	90.000	81.886
29/02/2024	91,3284	90,0000	91,0000	90,2500	105.000	95.747
28/02/2024	92,0000	90,7145	92,0000	91,2132	73.000	67.112
27/02/2024	91,9999	91,4000	91,9999	91,4000	39.000	35.998
26/02/2024	92,2496	91,3000	92,2496	91,3000	47.000	43.368
23/02/2024	91,5000	91,0000	91,0000	91,3721	43.000	39.591
22/02/2024	90,9999	90,1100	90,9999	90,4137	49.000	44.642
21/02/2024	91,0000	90,3200	90,3200	90,4000	48.000	43.804
20/02/2024	90,7317	90,0005	90,7317	90,3487	86.000	78.273
19/02/2024	90,8000	90,0001	90,0001	90,7317	41.000	37.470
16/02/2024	90,9000	90,3000	90,7200	90,6500	81.000	73.973
14/02/2024	92,0000	91,0000	91,0000	91,8222	74.000	68.067
13/02/2024	91,0000	90,2001	91,0000	91,0000	50.000	45.704
12/02/2024	91,4307	90,5200	91,2984	90,8062	242.000	221.233
09/02/2024	91,2987	90,5000	91,2987	90,5000	51.000	46.599
07/02/2024	92,4884	91,3500	91,3500	91,8250	164.000	151.983
06/02/2024	92,0000	90,7001	91,6000	91,4528	76.000	69.938
05/02/2024	92,0000	90,0002	90,0002	92,0000	78.000	71.750
02/02/2024	91,0000	90,3000	90,5000	91,0000	149.000	135.529
01/02/2024	91,9799	90,5000	91,9799	90,7200	56.000	51.227
31/01/2024	91,9996	91,1000	91,9996	91,2000	43.000	39.432
30/01/2024	91,7800	91,0000	91,2000	91,0000	66.000	60.536
29/01/2024	92,4000	90,8662	92,4000	91,3575	80.000	73.085
26/01/2024	92,0000	91,5000	92,0000	92,0000	55.000	50.735
25/01/2024	92,3990	91,5000	91,5000	92,0000	60.000	55.286
24/01/2024	91,9800	89,7500	90,5000	91,5833	95.000	86.731
23/01/2024	92,3999	90,5000	91,0618	90,5405	105.000	95.793
22/01/2024	91,1192	90,0000	90,0500	91,1192	172.000	156.087
19/01/2024	90,9999	88,4206	90,9999	90,0000	128.000	115.541
18/01/2024	90,9999	90,0000	90,0000	90,9999	105.000	95.168
16/01/2024	91,7500	89,6000	91,0001	89,8016	157.000	143.159
15/01/2024	91,9000	91,4501	91,4501	91,8493	42.000	38.720
12/01/2024	92,4999	91,5000	92,4999	91,8172	58.000	53.494
11/01/2024	92,5000	91,4510	92,5000	91,4510	44.000	40.673
10/01/2024	93,2900	92,2500	93,0000	92,4500	92.000	85.837
09/01/2024	92,9999	91,5000	92,5000	92,0000	133.000	123.286
08/01/2024	93,3000	90,5000	90,9999	92,5000	85.000	78.291
05/01/2024	90,8100	89,5000	90,8100	90,5500	69.000	62.640
04/01/2024	90,2000	89,3986	90,1200	89,5001	89.000	80.396
03/01/2024	91,0000	89,7244	91,0000	90,1400	53.000	47.954
02/01/2024	90,9999	90,2000	90,7000	90,4040	50.000	45.368
29/12/2023	90,0000	90,0000	90,0000	90,0000	40.000	36.130
27/12/2023	90,9999	89,9000	90,7000	90,2539	100.000	90.546
22/12/2023	91,9999	91,5000	91,5000	91,5500	60.000	55.176
21/12/2023	91,5200	90,5000	90,5000	91,2573	88.000	80.552
20/12/2023	91,0000	90,0006	90,4101	90,5002	59.000	53.473
19/12/2023	91,5200	90,4100	91,5200	90,6000	94.000	85.787
18/12/2023	91,5200	91,1000	91,2700	91,2348	61.000	55.794
15/12/2023	91,9289	91,0000	91,0000	91,0758	140.000	128.231
14/12/2023	91,9190	91,0000	91,3999	91,5854	117.000	107.448
13/12/2023	91,9289	90,0000	91,9289	90,1285	80.000	72.533
12/12/2023	91,8250	90,5463	91,4895	91,6009	64.000	58.437
11/12/2023	91,2990	90,0000	90,4600	91,2990	65.000	58.767
08/12/2023	91,4899	90,2000	90,2000	90,4600	51.000	46.289
07/12/2023	90,6000	90,2500	90,2500	90,4625	40.000	36.253
06/12/2023	91,4900	90,0000	91,4900	90,3067	43.000	38.896
05/12/2023	90,2000	89,4000	89,4000	90,2000	89.000	79.940
04/12/2023	89,4000	89,0000	89,0000	89,4000	90.000	80.498
01/12/2023	90,0000	89,4000	89,4000	89,4000	70.000	62.740
30/11/2023	89,5000	88,9000	89,5000	89,5000	64.000	57.207
29/11/2023	89,8000	89,2000	89,2000	89,5000	48.000	43.015
28/11/2023	89,2000	87,4580	88,9181	89,2000	81.000	71.806
27/11/2023	90,2500	88,0000	88,0000	90,2500	65.000	57.958
24/11/2023	89,1100	88,5000	88,5000	88,8000	72.000	63.983
23/11/2023	89,0000	87,0581	88,0000	88,6200	102.000	90.111
22/11/2023	88,5999	86,0100	86,2500	87,6583	116.000	101.134
21/11/2023	88,7000	86,0000	87,9000	87,4349	221.000	194.541
20/11/2023	88,0500	87,9000	88,0000	87,9000	43.000	37.860
17/11/2023	88,0000	86,1000	87,9000	88,0000	129.000	112.058
16/11/2023	89,5000	87,9500	89,5000	88,0676	61.000	54.044
15/11/2023	90,2000	89,2500	90,2000	89,2500	75.000	67.385
14/11/2023	90,1400	89,1000	90,1400	90,0090	46.000	41.155
13/11/2023	90,3000	89,0000	90,3000	89,3967	59.000	53.549
10/11/2023	90,4000	89,5000	90,4000	89,9500	65.000	59.098
09/11/2023	89,9900	89,3000	89,6500	89,7000	71.000	64.481
08/11/2023	89,7000	87,5000	87,5000	89,7000	44.000	39.250
07/11/2023	87,8287	87,0000	87,3000	87,5000	48.000	42.466
06/11/2023	87,3249	86,0000	86,0000	87,3249	53.000	46.448
03/11/2023	90,1967	86,7000	87,5000	86,8000	156.000	140.110
02/11/2023	87,5000	87,1500	87,5000	87,3000	41.000	36.250
01/11/2023	87,5000	87,0000	87,2500	87,5000	47.000	41.512
31/10/2023	87,0000	86,5000	86,5000	86,6818	45.000	39.510
30/10/2023	86,4000	86,3500	86,4000	86,3735	49.000	42.886
27/10/2023	86,8900	86,1500	86,8900	86,2596	46.000	40.205
26/10/2023	86,9000	86,4000	86,9000	86,4100	41.000	35.896
25/10/2023	86,4500	86,2503	86,2503	86,3751	40.000	34.996
24/10/2023	87,1482	86,0000	87,1482	86,5000	47.000	41.073
23/10/2023	87,3499	86,0200	87,3499	86,0200	58.000	50.840
20/10/2023	86,5000	86,0000	86,5000	86,0122	41.000	35.714
19/10/2023	86,7000	84,0000	84,2001	86,7000	110.000	94.689
18/10/2023	85,0000	84,1000	84,1000	85,0000	42.000	35.914
17/10/2023	84,4500	84,1000	84,1000	84,3000	51.000	43.558
16/10/2023	85,0000	84,2000	85,0000	84,3642	33.000	28.188
13/10/2023	85,3000	84,2000	84,5000	84,4538	48.000	41.040
12/10/2023	85,5000	84,0000	85,5000	84,2824	62.000	53.115
11/10/2023	85,9799	84,2100	85,9799	84,7600	76.000	65.193
10/10/2023	85,3200	84,5000	84,5000	85,0543	66.000	56.718
09/10/2023	87,0000	85,5511	87,0000	85,7756	38.000	33.283
05/10/2023	87,6500	86,9000	87,6500	87,5300	29.000	25.549
04/10/2023	87,9549	86,5800	87,7500	87,2790	32.000	28.168
03/10/2023	87,9899	87,0001	87,0001	87,8991	32.000	28.221
02/10/2023	88,8890	87,1200	88,8890	87,9999	54.000	47.727
29/09/2023	88,8499	88,0000	88,8499	88,5881	31.000	27.601
28/09/2023	88,3499	87,7000	87,8000	88,3499	25.000	22.179
27/09/2023	88,8497	87,5434	88,5599	88,8497	37.000	32.795
21/09/2023	88,3999	87,8000	88,3999	88,3812	28.000	24.851
20/09/2023	87,8296	86,8001	87,4900	87,8296	69.000	60.838
19/09/2023	88,5999	87,0829	88,0000	87,3610	42.000	37.191
18/09/2023	88,0000	87,0754	87,1752	88,0000	42.000	37.124
14/09/2023	89,1000	88,1001	89,1000	88,2667	51.000	45.637
13/09/2023	89,0999	88,0000	89,0000	89,0999	32.000	28.680
12/09/2023	89,8899	88,2500	89,8899	88,7540	42.000	37.613
11/09/2023	89,2499	88,2000	88,8360	89,2499	26.000	23.199
08/09/2023	89,7100	87,3500	89,7100	88,9710	68.000	60.428
07/09/2023	89,8996	88,0994	89,8996	89,2300	48.000	43.071
06/09/2023	89,7999	88,6500	88,6500	89,7999	35.000	31.550
05/09/2023	90,2899	88,8811	90,2899	89,8800	36.000	32.524
04/09/2023	90,6360	89,7500	90,0000	90,1000	28.000	25.394
31/08/2023	91,2987	90,6000	91,2987	90,7231	76.000	69.501
30/08/2023	90,9699	90,4200	90,4900	90,9699	34.000	31.040
29/08/2023	91,2897	90,0000	91,2897	90,9899	63.000	57.411
28/08/2023	91,0000	90,0000	91,0000	90,9959	40.000	36.510
25/08/2023	90,8662	90,2800	90,3600	90,8656	41.000	37.383
24/08/2023	90,5000	89,1501	90,5000	89,4859	44.000	39.930
22/08/2023	91,0808	90,8500	91,0808	90,9155	31.000	28.394
21/08/2023	90,8799	90,0000	90,8799	90,4400	32.000	29.128
18/08/2023	90,3800	89,4001	90,0000	90,0000	57.000	51.611
17/08/2023	90,3800	89,0000	90,0002	89,7543	54.000	48.823
16/08/2023	90,9800	89,6001	90,9800	90,3327	33.000	30.020
14/08/2023	91,2980	90,2000	91,2980	90,4000	34.000	31.168
11/08/2023	90,7590	90,0000	90,0000	90,7590	39.000	35.305
10/08/2023	91,2999	90,0001	91,2999	90,9499	44.000	40.197
09/08/2023	91,3899	91,0000	91,3899	91,2919	26.000	23.889
07/08/2023	91,4000	91,2000	91,4000	91,2080	25.000	22.946
04/08/2023	91,9000	91,9000	91,9000	91,9000	26.000	24.042
03/08/2023	91,9000	91,8500	91,9000	91,8500	28.000	25.881
02/08/2023	91,7900	90,7145	91,6000	91,4636	19.000	17.481
01/08/2023	91,8000	91,2000	91,7500	91,7500	33.000	30.448
28/07/2023	91,8000	91,7500	91,8000	91,7900	24.000	22.023
27/07/2023	91,8000	91,7000	91,7000	91,7000	35.000	32.283
26/07/2023	91,7500	91,5000	91,7500	91,6000	19.000	17.511
25/07/2023	92,0000	91,3000	91,3000	91,4000	29.000	26.755
24/07/2023	91,2000	90,2000	90,6000	90,9000	30.000	27.314
20/07/2023	90,5500	90,1000	90,1200	90,1500	149.000	135.390
19/07/2023	90,7400	89,9900	90,0000	90,1389	137.000	124.105
18/07/2023	90,0000	89,5000	89,9000	89,9800	345.000	311.771
17/07/2023	90,0000	88,7000	88,7000	89,9500	132.000	119.183
14/07/2023	89,9400	89,8000	89,8000	89,8731	29.000	26.187
13/07/2023	89,9000	88,7000	89,9000	89,5000	54.000	48.439
12/07/2023	89,0003	88,8800	89,0000	89,0003	56.000	50.044
11/07/2023	89,0003	88,5200	88,5667	89,0003	32.000	28.554
10/07/2023	88,7800	87,5101	87,5101	88,5667	41.000	36.428
06/07/2023	88,4000	88,0000	88,4000	88,1500	27.000	23.919
05/07/2023	89,3000	88,1500	88,6500	88,1500	52.000	46.128
04/07/2023	88,7000	87,7000	88,5000	88,7000	70.000	61.990
03/07/2023	89,0000	88,5000	89,0000	88,5000	113.000	100.538
29/06/2023	89,3900	88,0000	89,3900	88,4177	78.000	69.433
28/06/2023	89,0000	88,7000	88,8500	88,7419	124.000	110.419
27/06/2023	88,3800	87,5000	87,6000	88,3800	125.000	110.115
22/06/2023	89,0000	88,0000	88,0000	88,6500	51.000	45.255
21/06/2023	88,2000	87,5000	87,5000	88,2000	164.000	144.210
20/06/2023	88,0000	87,5600	87,9800	87,6000	34.000	29.987
19/06/2023	88,0000	87,8800	88,0000	87,8800	50.000	44.108
16/06/2023	88,0000	87,9500	87,9500	87,9900	46.000	40.582
14/06/2023	88,0000	87,7000	87,7000	87,8800	60.000	52.910
12/06/2023	88,6000	87,7000	88,6000	87,7000	174.000	153.652
09/06/2023	88,5000	87,5000	88,0000	87,9800	289.000	254.983
08/06/2023	88,0000	86,2000	86,2000	87,9722	155.000	135.672
31/05/2023	88,4995	87,1085	88,0000	88,0000	45.000	39.571
26/05/2023	88,5000	87,8500	88,3500	88,3935	31.000	27.431
24/05/2023	88,5000	88,0000	88,0000	88,5000	82.000	72.312
22/05/2023	88,6055	87,0008	87,0008	87,9000	63.000	55.676
17/05/2023	88,0000	87,4000	88,0000	87,5426	104.000	91.130
16/05/2023	88,0000	87,4000	87,4000	88,0000	75.000	65.992
15/05/2023	88,0000	87,3301	88,0000	87,9000	52.000	45.706
12/05/2023	88,0000	87,0001	87,0001	88,0000	106.000	93.236
10/05/2023	88,0000	87,9500	88,0000	87,9900	27.000	24.078
08/05/2023	88,0000	86,0000	86,0000	87,9900	58.000	51.461
02/05/2023	88,7999	87,9500	88,7999	88,3129	31.000	27.733
28/04/2023	88,2990	87,5100	88,2990	87,9500	119.000	106.055
26/04/2023	88,0000	87,8000	88,0000	87,8657	37.000	32.920
25/04/2023	88,1199	86,7564	88,1199	87,9863	68.000	60.080
24/04/2023	88,7800	87,0700	88,7800	87,9000	70.000	62.408
21/04/2023	88,7999	88,0000	88,7999	88,6500	43.000	38.606
19/04/2023	88,8900	87,9500	87,9900	88,8000	77.000	68.939
18/04/2023	87,9900	87,9800	87,9800	87,9900	38.000	33.835
13/04/2023	88,9000	87,9000	88,9000	87,9000	43.000	38.326
12/04/2023	87,9500	87,5000	87,5000	87,9333	27.000	24.023
04/04/2023	87,9999	87,4500	87,9999	87,8400	40.000	35.514
03/04/2023	88,0000	87,0003	88,0000	87,7500	41.000	36.424
31/03/2023	87,9800	87,9500	87,9800	87,9595	39.000	34.673
30/03/2023	88,4000	87,9800	88,0000	87,9800	47.000	41.884
29/03/2023	88,9000	87,0100	88,0000	87,6420	86.000	76.162
28/03/2023	88,0000	87,0000	87,0100	87,7372	100.000	88.649
27/03/2023	88,0000	87,0101	87,9000	87,6855	56.000	49.610
24/03/2023	87,9800	87,9800	87,9800	87,9800	38.000	33.773
23/03/2023	88,0000	87,0700	88,0000	87,8983	35.000	31.076
22/03/2023	88,3000	87,5500	88,0000	87,5556	558.000	497.172
21/03/2023	87,6500	87,2000	87,5000	87,6000	65.000	57.393
20/03/2023	88,0000	87,5000	88,0000	87,7000	45.000	39.897
17/03/2023	87,8500	87,0010	87,8500	87,7556	47.000	41.617
16/03/2023	87,9000	87,0000	87,9000	87,0000	41.000	36.321
15/03/2023	88,0000	86,8700	88,0000	87,0000	63.000	55.542
14/03/2023	88,0000	87,8000	88,0000	87,9000	64.000	56.822
13/03/2023	88,0000	87,9500	88,0000	87,9800	38.000	33.732
10/03/2023	89,0000	86,5400	89,0000	87,5770	94.000	82.799
09/03/2023	88,0000	87,9000	88,0000	88,0000	96.000	85.224
08/03/2023	88,0001	87,5000	88,0000	87,9800	70.000	62.120
07/03/2023	88,0000	87,8000	88,0000	87,8000	37.000	32.793
06/03/2023	88,0000	86,5000	86,7500	87,0157	98.000	86.022
03/03/2023	88,2000	88,1500	88,2000	88,1500	45.000	40.011
02/03/2023	88,5000	88,0000	88,4500	88,4182	54.000	48.129
01/03/2023	88,3000	87,7500	87,7500	88,3000	53.000	47.011
28/02/2023	87,9800	87,0000	87,0000	87,9800	41.000	36.349
24/02/2023	88,0000	87,0000	87,0000	87,9700	56.000	49.582
23/02/2023	87,8000	87,1000	87,8000	87,1000	72.000	63.599
22/02/2023	87,8000	87,6000	87,8000	87,7500	41.000	36.245
21/02/2023	88,0500	87,3000	88,0500	87,8000	105.000	92.611
20/02/2023	88,5000	87,8700	88,0000	88,3667	133.000	118.232
17/02/2023	88,1000	87,9800	88,1000	87,9800	31.000	27.487
16/02/2023	88,1300	87,5000	88,1300	88,0009	116.000	102.645
15/02/2023	88,2200	88,0000	88,0000	88,1300	50.000	44.361
14/02/2023	88,9000	88,1000	88,9000	88,2400	56.000	49.757
13/02/2023	89,0000	87,9800	89,0000	88,1000	95.000	84.262
10/02/2023	88,0000	87,9450	87,9800	87,9500	105.000	92.996
09/02/2023	88,2500	87,9800	88,0000	88,0904	89.000	78.899
08/02/2023	88,0000	87,9800	87,9800	87,9800	36.000	31.886
07/02/2023	88,1500	87,9000	88,0000	87,9567	83.000	73.540
06/02/2023	88,9999	87,9800	88,9999	87,9800	82.000	72.650
03/02/2023	88,2500	87,6000	87,9999	88,2499	66.000	58.471
02/02/2023	89,6164	85,6375	89,6164	86,8480	123.000	107.303
01/02/2023	88,0000	87,0000	87,0001	87,9999	93.000	81.729
31/01/2023	88,4000	87,1000	88,4000	87,2000	215.000	188.877
30/01/2023	90,5000	88,3326	88,3326	88,4119	80.000	72.113
27/01/2023	90,5000	88,8300	90,5000	88,9800	106.000	94.986
26/01/2023	90,5000	89,7917	89,7917	90,5000	67.000	60.695
25/01/2023	90,0000	88,1000	88,1000	89,7917	56.000	50.059
24/01/2023	88,2000	87,5000	88,2000	88,0000	43.000	37.956
23/01/2023	88,0000	87,0000	87,9900	88,0000	62.000	54.590
20/01/2023	89,7500	88,2677	89,7500	88,6889	49.000	43.676
19/01/2023	91,0000	87,8362	88,9000	89,0357	66.000	58.591
18/01/2023	89,2500	88,1500	89,2500	88,1500	25.000	22.229
17/01/2023	89,2000	88,7000	89,2000	88,7000	22.000	19.658
16/01/2023	88,5000	88,0000	88,1200	88,5000	24.000	21.310
13/01/2023	88,0000	87,9500	87,9500	87,9588	26.000	22.979
12/01/2023	88,8288	87,5000	88,8288	87,6154	54.000	47.866
11/01/2023	88,4500	88,0000	88,4500	88,4000	35.000	31.038
10/01/2023	88,4500	88,0000	88,4500	88,2619	64.000	56.707
09/01/2023	89,0000	87,0000	89,0000	88,1500	80.000	70.625
05/01/2023	88,2500	88,2300	88,2500	88,2500	23.000	20.381
04/01/2023	88,5000	88,2400	88,2400	88,2400	107.000	94.831
03/01/2023	89,1200	88,0000	89,1200	88,7400	29.000	25.772
02/01/2023	89,9000	88,5000	89,9000	88,5333	26.000	23.341
30/12/2022	89,5000	88,9000	88,9000	89,4625	31.000	27.754
29/12/2022	88,9000	88,5000	88,9000	88,6800	24.000	21.397
28/12/2022	88,6000	87,9000	88,6000	88,0000	22.000	19.414
27/12/2022	87,9500	87,9500	87,9500	87,9500	20.000	17.648
23/12/2022	88,7500	87,7908	88,7500	87,9500	83.000	73.384
22/12/2022	88,0000	87,1000	87,9999	87,9700	39.000	34.351
21/12/2022	88,2000	87,9000	88,2000	87,9460	39.000	34.406
20/12/2022	88,7999	86,0000	88,7999	88,0997	157.000	137.496
19/12/2022	88,7500	87,9800	87,9999	88,7500	23.000	20.353
16/12/2022	88,1499	87,1000	88,1499	87,7182	29.000	25.553
15/12/2022	89,1619	87,1000	89,1619	87,8500	39.000	34.428
14/12/2022	88,3325	87,9500	88,3325	87,9500	34.000	30.011
13/12/2022	88,0000	87,2000	87,9000	88,0000	57.000	50.122
12/12/2022	88,7500	87,9000	88,7500	88,0723	52.000	46.019
09/12/2022	90,0000	88,6000	90,0000	89,3900	33.000	29.501
08/12/2022	90,0000	88,8000	89,8500	90,0000	46.000	41.281
07/12/2022	90,0000	89,0000	89,1000	90,0000	74.000	66.420
06/12/2022	90,0000	88,5807	89,9000	89,9800	45.000	40.327
05/12/2022	89,9500	87,9000	87,9000	89,9000	26.000	23.160
02/12/2022	88,5000	88,0000	88,0000	88,2136	50.000	44.182
01/12/2022	88,2500	86,2913	88,2400	88,2500	39.000	34.326
30/11/2022	88,7500	87,9500	88,7500	88,0000	53.000	46.796
29/11/2022	88,2500	88,0000	88,0000	88,2425	45.000	39.749
28/11/2022	88,4900	88,1500	88,4069	88,2500	54.000	47.740
25/11/2022	88,9000	88,2500	88,9000	88,2500	27.000	23.904
24/11/2022	88,7500	88,6000	88,6000	88,7008	26.000	23.083
23/11/2022	88,0000	87,9500	88,0000	87,9810	39.000	34.331
22/11/2022	88,0000	87,2407	87,8000	87,7000	36.000	31.585
21/11/2022	90,0000	86,1946	90,0000	86,7000	57.000	49.607
18/11/2022	89,9999	87,8500	89,9999	87,8500	59.000	52.117
17/11/2022	90,0000	89,2501	90,0000	89,6328	48.000	43.040
16/11/2022	90,1000	90,0000	90,0000	90,0500	46.000	41.431
15/11/2022	90,2000	90,0000	90,2000	90,0500	80.000	72.073
14/11/2022	91,0000	90,1500	91,0000	90,2000	29.000	26.283
11/11/2022	92,4900	89,9757	90,4614	90,4879	55.000	50.854
10/11/2022	89,9000	87,4400	87,4500	89,9000	49.000	43.834
09/11/2022	87,4000	87,0000	87,4000	87,4000	24.000	21.260
08/11/2022	87,4000	87,0000	87,0000	87,1143	49.000	43.279
07/11/2022	87,4000	87,1500	87,4000	87,1692	32.000	28.304
04/11/2022	87,4500	87,4000	87,4500	87,4500	28.000	24.809
03/11/2022	88,0000	87,6000	88,0000	87,6000	26.000	23.158
02/11/2022	89,7220	87,0000	89,7220	87,7500	68.000	60.415
01/11/2022	88,0000	87,0100	87,0100	87,9900	39.000	34.747
31/10/2022	88,0000	87,5000	88,0000	87,6000	43.000	38.213
27/10/2022	88,2500	87,0000	87,0000	88,2500	57.000	50.659
26/10/2022	87,9900	86,6400	87,9900	87,1400	32.000	28.328
25/10/2022	88,2500	87,9997	88,2500	87,9997	24.000	21.426
24/10/2022	88,2500	88,0000	88,2500	88,0000	21.000	18.731
21/10/2022	88,0500	87,2000	88,0300	87,3207	28.000	24.859
20/10/2022	88,0800	88,0100	88,0800	88,0100	18.000	16.045
19/10/2022	88,1000	88,0000	88,0000	88,0001	40.000	35.646
18/10/2022	88,2500	88,1400	88,2500	88,1400	30.000	26.787
17/10/2022	89,2000	88,2000	89,2000	88,2500	38.000	34.083
14/10/2022	89,0000	88,5000	89,0000	88,5000	30.000	26.976
13/10/2022	89,2000	88,0000	88,5000	88,5000	37.000	33.220
12/10/2022	88,9500	88,2001	88,2001	88,4500	27.000	24.186
11/10/2022	88,7100	87,9000	88,5000	88,0000	40.000	35.702
10/10/2022	89,0000	88,0000	88,3300	88,0000	31.000	27.767
07/10/2022	88,3300	88,0000	88,3300	88,2970	43.000	38.399
06/10/2022	88,7300	86,9000	87,3900	88,7300	35.000	31.018
05/10/2022	87,0000	85,5000	85,5000	86,8500	54.000	47.216
04/10/2022	87,4000	86,4900	87,0900	87,3000	62.000	54.564
03/10/2022	88,0000	86,3600	88,0000	87,3500	40.000	35.276
30/09/2022	88,4000	87,0919	87,0919	88,2000	43.000	38.187
29/09/2022	88,2000	87,8500	87,8500	88,1500	27.000	24.021
28/09/2022	88,4000	87,6000	88,4000	87,6500	19.000	16.872
27/09/2022	87,8500	86,5000	87,8500	87,7500	68.000	59.855
26/09/2022	88,7000	86,4704	88,0000	87,0000	61.000	53.898
23/09/2022	90,0000	88,9899	89,9700	89,9500	60.000	54.333
22/09/2022	90,5700	88,9338	90,5500	89,6000	35.000	31.733
21/09/2022	90,7500	90,5000	90,7500	90,5382	17.000	15.541
20/09/2022	90,5500	90,4167	90,4167	90,5400	31.000	28.319
19/09/2022	90,4500	90,4000	90,4000	90,4167	24.000	21.909
16/09/2022	90,8600	90,3300	90,6500	90,7540	26.000	23.822
15/09/2022	90,6500	90,3500	90,3500	90,6500	25.000	22.843
14/09/2022	90,0000	88,1000	89,1000	89,9500	32.000	28.951
13/09/2022	91,0000	90,3000	91,0000	90,5315	26.000	23.754
12/09/2022	91,4000	90,4000	91,0000	90,9254	26.000	23.854
09/09/2022	91,3000	90,3500	91,3000	90,8286	35.000	32.075
08/09/2022	91,5000	91,3500	91,5000	91,3800	25.000	23.047
07/09/2022	91,5000	90,0000	91,4000	91,4000	69.000	63.367
06/09/2022	91,5000	91,4000	91,5000	91,4500	18.000	16.601
05/09/2022	92,0228	91,2000	91,2000	91,5000	104.000	96.194
02/09/2022	91,8000	86,5000	91,8000	90,9995	88.000	79.269
01/09/2022	91,8497	90,7500	91,8000	91,3865	483.000	441.000
31/08/2022	91,8000	90,7500	91,8000	91,2251	39.000	35.867
30/08/2022	91,8000	91,0000	91,8000	91,5000	39.000	35.993
29/08/2022	91,8000	91,2000	91,8000	91,5400	26.000	23.989
26/08/2022	92,0000	91,4500	92,0000	91,8000	21.000	19.405
25/08/2022	92,0000	90,9500	92,0000	91,3761	45.000	41.440
24/08/2022	91,9500	91,0000	91,5000	91,9500	56.000	51.580
23/08/2022	91,5000	91,1000	91,5000	91,5000	28.000	25.796
22/08/2022	91,8976	91,3000	91,8976	91,4143	64.000	59.023
19/08/2022	92,2289	89,4183	91,8487	91,3000	71.000	65.282
18/08/2022	91,7500	90,8000	91,7500	90,8000	129.000	118.401
17/08/2022	92,3000	91,4000	92,3000	91,9500	99.000	91.343
16/08/2022	92,2500	92,0000	92,2500	92,1333	24.000	22.265
12/08/2022	91,4000	91,3000	91,3000	91,3529	17.000	15.637
11/08/2022	91,0000	90,8500	90,8500	91,0000	41.000	37.535
10/08/2022	90,8000	90,4000	90,4000	90,6000	21.000	19.151
09/08/2022	91,7490	90,2000	91,7400	91,4038	63.000	57.957
08/08/2022	91,9340	91,7000	91,7000	91,7438	18.000	16.619
05/08/2022	91,5000	91,4999	91,5000	91,5000	28.000	25.781
04/08/2022	91,4800	91,3000	91,4800	91,3625	23.000	21.155
03/08/2022	91,7500	91,2800	91,7500	91,5331	29.000	26.704
02/08/2022	92,2000	91,7300	92,2000	91,7300	16.000	14.801
01/08/2022	92,1280	88,6650	89,6000	92,1257	106.000	95.858
29/07/2022	90,8000	89,6000	89,6000	89,8624	34.000	30.733
28/07/2022	91,2345	88,7800	88,7800	89,7162	138.000	124.723
27/07/2022	88,7900	88,7800	88,7800	88,7878	26.000	23.215
26/07/2022	88,7900	88,7800	88,7900	88,7831	32.000	28.569
25/07/2022	88,8300	88,0000	88,6000	88,4085	34.000	30.225
22/07/2022	88,6000	86,9800	86,9800	88,6000	89.000	78.254
21/07/2022	86,9800	85,9800	86,0000	86,9800	43.000	37.309
20/07/2022	88,5340	87,4500	88,2500	87,4500	29.000	25.566
19/07/2022	88,0000	86,5000	86,7197	87,1558	42.000	36.794
18/07/2022	88,5000	87,3921	88,5000	87,5671	25.000	22.092
15/07/2022	89,4000	88,5000	88,5000	89,3400	15.000	13.466
14/07/2022	91,0000	89,3562	90,4545	90,0515	43.000	38.906
13/07/2022	89,0000	88,3500	88,4000	88,6603	39.000	34.736
12/07/2022	87,8000	87,7500	87,8000	87,7765	17.000	14.990
11/07/2022	88,5000	87,5000	88,2779	88,0000	72.000	63.584
08/07/2022	90,3000	86,6340	90,3000	87,5839	87.000	76.999
07/07/2022	90,0000	89,0000	90,0000	89,1000	47.000	42.149
06/07/2022	90,7500	88,9234	90,0000	89,8549	31.000	27.966
05/07/2022	91,3000	89,5228	91,3000	90,2789	46.000	41.691
04/07/2022	91,3000	90,4000	90,4000	91,2000	18.000	16.478
01/07/2022	91,0000	90,5000	90,5000	90,7412	17.000	15.483
30/06/2022	91,7500	90,7000	91,7500	90,7000	30.000	27.511
29/06/2022	91,7500	91,5000	91,5000	91,7250	95.000	87.408
28/06/2022	93,5431	91,5000	93,5431	91,8190	20.000	18.425
27/06/2022	91,0000	88,3454	90,8500	90,3422	40.000	36.256
24/06/2022	92,2827	89,9500	92,2827	90,7742	48.000	43.712
23/06/2022	91,7000	90,9600	90,9600	91,5624	17.000	15.614
22/06/2022	92,9999	90,4500	91,0000	90,8508	33.000	30.068
21/06/2022	91,0000	90,0100	90,8500	90,1240	58.000	52.687
20/06/2022	91,5000	89,0000	91,4000	89,6000	50.000	45.425
17/06/2022	92,0000	91,2000	91,2000	91,4750	31.000	28.484
16/06/2022	91,7500	89,0000	91,7500	89,7500	68.000	61.351
15/06/2022	92,0000	90,7691	92,0000	91,5209	38.000	34.860
14/06/2022	92,0000	89,8433	91,5000	90,6126	80.000	73.306
10/06/2022	93,1466	89,7831	92,0000	89,9774	39.000	35.793
09/06/2022	92,7500	91,5000	91,5000	92,2738	21.000	19.418
08/06/2022	91,3400	90,1000	90,1000	91,3400	48.000	43.670
07/06/2022	91,4000	90,0100	91,4000	90,1662	54.000	48.955
06/06/2022	91,4000	90,1884	91,2400	91,4000	248.000	226.548
03/06/2022	91,8800	91,2500	91,8800	91,2500	22.000	20.145
02/06/2022	94,0000	90,1234	94,0000	91,2667	128.000	116.847
01/06/2022	95,0000	93,6500	94,4999	93,8250	62.000	58.597
31/05/2022	93,6500	92,8000	93,0000	93,6500	24.000	22.365
30/05/2022	93,5700	92,8000	93,5700	92,8000	32.000	29.776
27/05/2022	92,9600	91,7500	91,8600	92,9600	33.000	30.533
26/05/2022	92,8700	91,3000	92,0000	91,6000	36.000	33.124
25/05/2022	92,7851	91,0000	92,5000	91,6999	73.000	66.995
24/05/2022	92,5000	91,5000	91,9400	91,9385	22.000	20.241
23/05/2022	92,9000	90,3184	92,9000	91,5859	49.000	44.907
20/05/2022	98,9000	92,0100	98,9000	92,9884	48.000	44.660
19/05/2022	93,0000	92,5000	92,5000	92,9830	19.000	17.617
18/05/2022	92,7900	89,8489	89,8489	92,3000	85.000	78.162
17/05/2022	93,5000	91,5000	93,5000	91,9596	241.000	221.671
16/05/2022	93,9500	92,1070	93,9500	93,0000	174.000	162.062
13/05/2022	95,0000	93,9500	95,0000	94,2192	27.000	25.441
12/05/2022	95,0000	92,8200	95,0000	93,0345	46.000	43.337
11/05/2022	95,0000	94,8000	94,8000	95,0000	64.000	61.521
10/05/2022	94,9003	94,5100	94,9000	94,8000	54.000	51.848
09/05/2022	98,2000	94,9000	98,2000	94,9000	58.000	56.278
06/05/2022	97,0000	96,5000	96,5000	96,5122	41.000	40.058
05/05/2022	96,5000	96,5000	96,5000	96,5000	3.000	2.930
04/05/2022	96,2000	96,2000	96,2000	96,2000	4.000	3.894
03/05/2022	98,2000	94,7800	98,2000	94,9833	38.000	37.112
29/04/2022	97,0000	96,5000	97,0000	96,5000	39.000	38.273
28/04/2022	97,0000	97,0000	97,0000	97,0000	12.000	11.777
27/04/2022	97,0000	97,0000	97,0000	97,0000	5.000	4.905
26/04/2022	0,0000	0,0000	0,0000	96,5100	0	0
21/04/2022	96,5100	96,5100	96,5100	96,5100	3.000	2.928
20/04/2022	97,5000	97,5000	97,5000	97,5000	13.000	12.817
19/04/2022	97,5000	97,5000	97,5000	97,5000	5.000	4.928
14/04/2022	0,0000	0,0000	0,0000	97,5000	0	0
13/04/2022	0,0000	0,0000	0,0000	97,5000	0	0
12/04/2022	0,0000	0,0000	0,0000	97,5000	0	0
11/04/2022	97,5000	97,5000	97,5000	97,5000	5.000	4.925
08/04/2022	96,5000	96,1000	96,1000	96,1363	33.000	32.055
07/04/2022	96,0000	96,0000	96,0000	96,0000	1.000	969
06/04/2022	98,5000	94,6000	98,5000	94,9079	38.000	36.434
05/04/2022	97,5000	95,5000	95,5000	97,5000	19.000	18.408
04/04/2022	97,0000	95,5000	95,5000	95,8750	4.000	3.873
01/04/2022	95,0000	94,3000	95,0000	94,9667	21.000	20.143
31/03/2022	94,5600	94,5600	94,5600	94,5600	11.000	10.505
30/03/2022	95,5000	94,2500	95,5000	95,2115	13.000	12.497
29/03/2022	97,5000	97,0000	97,5000	97,3625	40.000	39.312
28/03/2022	0,0000	0,0000	0,0000	96,0000	0	0
24/03/2022	96,0000	96,0000	96,0000	96,0000	5.000	4.845
23/03/2022	0,0000	0,0000	0,0000	96,1288	0	0
22/03/2022	96,3000	96,1000	96,3000	96,1288	104.000	100.879
21/03/2022	97,3000	96,0000	96,0000	97,1653	49.000	48.034
18/03/2022	95,1000	94,3226	94,3226	94,5364	40.000	38.157
17/03/2022	95,0000	94,0000	94,0001	94,3226	31.000	29.503
16/03/2022	95,8000	95,7500	95,7999	95,7971	18.000	17.392
15/03/2022	95,0000	93,2000	94,9999	93,3500	14.000	13.286
14/03/2022	0,0000	0,0000	0,0000	92,0000	0	0
11/03/2022	92,0000	91,0001	91,0001	92,0000	27.000	24.828
10/03/2022	92,5000	89,5000	92,5000	91,0000	229.000	209.350
09/03/2022	91,0000	90,0001	91,0000	90,5001	4.000	3.651
08/03/2022	93,9999	89,0000	92,5001	91,0000	30.000	27.452
04/03/2022	0,0000	0,0000	0,0000	96,8980	0	0
03/03/2022	97,0000	96,8000	96,8000	96,8980	50.000	48.830
02/03/2022	96,8990	92,5017	94,5300	93,8000	30.000	28.586
01/03/2022	0,0000	0,0000	0,0000	95,1980	0	0
28/02/2022	97,9499	94,5100	94,5101	95,1980	19.000	18.224
25/02/2022	98,0000	98,0000	98,0000	98,0000	20.000	19.742
24/02/2022	96,6429	96,0000	96,5000	96,4983	24.000	23.329
23/02/2022	97,0000	96,5000	97,0000	96,6429	7.000	6.813
22/02/2022	97,8000	97,0000	97,0000	97,2000	8.000	7.830
21/02/2022	97,5000	96,9000	97,5000	97,1667	9.000	8.805
18/02/2022	97,5000	97,5000	97,5000	97,5000	30.000	29.450
17/02/2022	0,0000	0,0000	0,0000	98,3714	0	0
16/02/2022	98,6990	98,0000	98,2500	98,3714	251.000	248.268
15/02/2022	95,5010	95,5000	95,5010	95,5001	24.000	23.071
14/02/2022	0,0000	0,0000	0,0000	98,6999	0	0
11/02/2022	98,6999	95,2000	95,2000	98,6999	3.000	2.944
10/02/2022	96,7010	96,5000	96,7010	96,5821	20.000	19.438
09/02/2022	98,9876	96,7620	96,7620	96,8592	76.000	74.119
08/02/2022	100,0000	96,5600	97,9000	96,7620	60.000	59.004
07/02/2022	99,3000	97,7000	99,3000	98,1622	60.000	59.244
04/02/2022	0,0000	0,0000	0,0000	99,1353	0	0
03/02/2022	99,1500	99,0000	99,1500	99,1353	17.000	16.949
02/02/2022	99,0000	98,8000	98,8000	98,9864	44.000	43.793
01/02/2022	99,5000	99,2000	99,2000	99,3111	27.000	26.959
31/01/2022	99,2500	99,2500	99,2500	99,2500	9.000	8.980
28/01/2022	99,9000	99,9000	99,9000	99,9000	27.000	27.114
27/01/2022	0,0000	0,0000	0,0000	99,0100	0	0
26/01/2022	99,0100	99,0000	99,0100	99,0100	9.000	8.955
25/01/2022	99,0000	99,0000	99,0000	99,0000	10.000	9.949
24/01/2022	99,0000	98,8000	99,0000	98,9875	48.000	47.745
21/01/2022	0,0000	0,0000	0,0000	99,1000	0	0
20/01/2022	99,1000	99,1000	99,1000	99,1000	29.000	28.875
19/01/2022	99,9900	99,2500	99,2500	99,8869	108.000	108.363
18/01/2022	100,0000	99,2500	99,2500	99,3333	114.000	113.744
17/01/2022	100,0000	100,0000	100,0000	100,0000	44.000	44.191
14/01/2022	100,0000	100,0000	100,0000	100,0000	4.000	4.017
13/01/2022	100,1000	99,7500	99,7500	99,7878	37.000	37.077
12/01/2022	100,0000	99,9000	100,0000	100,0000	65.000	65.240
11/01/2022	99,9500	99,9500	99,9500	99,9500	109.000	109.375
10/01/2022	100,2900	100,0000	100,2700	100,0353	102.000	102.431
07/01/2022	100,2800	100,0500	100,1000	100,0993	27.000	27.129
05/01/2022	100,2890	100,1000	100,2890	100,1000	40.000	40.218
04/01/2022	100,1500	100,0000	100,0000	100,0818	22.000	22.095
03/01/2022	100,2000	100,0000	100,0000	100,0000	76.000	76.264
31/12/2021	0,0000	0,0000	0,0000	100,1000	0	0
30/12/2021	100,1000	100,1000	100,1000	100,1000	43.000	43.183
29/12/2021	100,1000	100,1000	100,1000	100,1000	67.000	67.272
28/12/2021	100,1000	100,1000	100,1000	100,1000	15.000	15.059
27/12/2021	0,0000	0,0000	0,0000	100,1882	0	0
23/12/2021	0,0000	0,0000	0,0000	100,1882	0	0
22/12/2021	100,2500	100,1000	100,2500	100,1882	51.000	51.238
21/12/2021	100,2000	100,2000	100,2000	100,2000	37.000	37.167
20/12/2021	100,3000	100,0000	100,3000	100,0300	100.000	100.275
17/12/2021	100,3000	99,9200	100,1000	100,1521	209.000	209.815
16/12/2021	100,0310	99,9000	99,9000	100,0217	243.000	243.538
15/12/2021	100,1000	99,8700	100,1000	100,0301	148.000	148.356
14/12/2021	100,1500	100,1000	100,1000	100,1472	53.000	53.186
13/12/2021	100,0500	100,0500	100,0500	100,0500	5.000	5.012
10/12/2021	0,0000	0,0000	0,0000	100,1000	0	0
09/12/2021	100,1000	100,1000	100,1000	100,1000	5.000	5.014
08/12/2021	99,8000	99,0000	99,8000	99,5116	100.000	99.674
07/12/2021	100,1000	100,0000	100,0000	100,0175	57.000	57.099
06/12/2021	100,3000	100,2000	100,3000	100,2438	40.000	40.157
03/12/2021	100,2000	100,0500	100,0500	100,1985	57.000	57.133
02/12/2021	100,0000	99,8500	99,8500	99,8924	181.000	181.051
01/12/2021	99,8500	99,7500	99,7500	99,7750	36.000	35.960
30/11/2021	100,2800	99,5000	99,8000	99,8928	111.000	111.001
29/11/2021	100,1000	99,6500	100,1000	99,6773	33.000	32.969
26/11/2021	99,9000	99,5100	99,8000	99,7476	244.000	243.616
25/11/2021	100,0000	99,8500	99,9000	99,8822	258.000	257.924
24/11/2021	100,2000	99,9000	99,9000	99,9856	90.000	90.048
23/11/2021	99,9000	99,5100	99,9000	99,6933	24.000	23.941
22/11/2021	99,8900	99,5000	99,5000	99,8900	177.000	176.617
19/11/2021	100,1400	99,9500	99,9500	99,9500	385.000	385.135
18/11/2021	100,0800	99,8000	99,8000	99,9891	84.000	84.025
17/11/2021	100,0000	99,8000	100,0000	99,9804	6.398.000	6.399.155

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:59:05.297	404.962,00	94,97	1.000,00	93,50	94,97
15:55:30.359	325.552,00	93,80	1.000,00	93,80	94,72
15:55:23.435	325.508,00	93,80	1.000,00	93,80	94,72
15:55:23.435	325.505,00	93,80	1.000,00	93,80	94,72
15:55:18.085	325.484,00	93,80	1.000,00	93,80	94,72
15:55:18.084	325.481,00	93,80	1.000,00	93,80	94,72
15:54:50.709	325.284,00	93,80	3.000,00	93,80	94,72
15:54:45.581	325.213,00	93,80	2.000,00	93,80	94,72
15:53:07.535	323.621,00	93,80	1.000,00	93,80	94,72
15:52:52.020	323.514,00	93,80	1.000,00	93,80	94,72