Ομόλογα

ΝΟΒΑΛ - 061221 - 7Χ - 1.000,00

ΝΟΒΑΛΟ1

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

94,30

Τελ. Ενημ.:

17:25

0,66 0,00%

Συν.Όγκος 40000
Όγκος πακέτων 0
Όγκος τελ.πράξης 1000
Τζίρος 38188
Πράξεις 23

Saleside BBBBBBBBBBBBBBBBBBBBBBB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

94,00 94,30

Άνοιγμα 94,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

87,81 95,10

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

Προηγ. Κλείσιμο

93.6398 0.3398 0.3642 %

Open Interest 0

Μέσος σταθμικό 94.2063
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 113047560 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,54%

1 μηνός

-0,55%

3 μηνών

1,23%

6 μηνών

1,96%

1 έτους

6,10%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	94,3000	94,0000	94,0000	94,2063	40.000	38.188
20/11/2024	94,0500	93,2629	93,2629	93,6398	34.000	32.260
19/11/2024	94,2000	93,2624	94,0000	93,3000	157.000	149.702
18/11/2024	94,9799	94,0000	94,9799	94,0000	33.000	31.515
15/11/2024	94,1000	94,1000	94,1000	94,1000	30.000	28.596
14/11/2024	94,2000	93,8000	94,0002	94,0139	72.000	68.564
13/11/2024	94,3500	94,0000	94,0000	94,1500	45.000	42.896
12/11/2024	94,5499	94,0500	94,0500	94,1750	32.000	30.515
11/11/2024	94,1400	93,2709	93,2709	94,1400	31.000	29.533
08/11/2024	95,0000	94,0000	94,2000	94,0000	38.000	36.288
07/11/2024	94,3000	94,0000	94,0000	94,2000	32.000	30.529
06/11/2024	94,1000	93,5000	93,5000	93,9742	31.000	29.485
05/11/2024	94,0000	93,2601	93,8200	94,0000	84.000	79.681
04/11/2024	94,1000	93,8200	93,8200	93,9594	34.000	32.329
01/11/2024	94,0000	93,8200	93,8200	93,9000	31.000	29.475
31/10/2024	94,2000	93,8200	93,8200	93,9785	74.000	70.366
30/10/2024	94,1000	93,8000	94,1000	93,9000	32.000	30.397
29/10/2024	94,2000	94,1000	94,1000	94,1743	35.000	33.339
25/10/2024	95,0251	94,1000	95,0249	94,1500	48.000	45.865
24/10/2024	93,8500	93,2401	93,2401	93,7981	31.000	29.408
23/10/2024	94,0000	93,4000	93,4000	93,7285	37.000	35.045
22/10/2024	94,1000	94,0000	94,0000	94,1000	30.000	28.529
21/10/2024	94,3000	94,0000	94,3000	94,1563	32.000	30.457
18/10/2024	94,3000	93,8000	94,2000	94,2364	38.000	36.195
17/10/2024	94,3005	94,0000	94,0000	94,3005	31.000	29.480
16/10/2024	94,3000	94,2000	94,2000	94,3000	30.000	28.570
15/10/2024	94,2000	94,0000	94,1499	94,2000	37.000	35.194
14/10/2024	94,0391	93,9000	94,0391	93,9484	35.000	33.222
11/10/2024	93,7000	93,5000	93,6000	93,7000	30.000	28.369
10/10/2024	93,6500	93,2001	93,2001	93,6500	35.000	33.061
09/10/2024	93,5004	93,0001	93,0001	93,5000	31.000	29.254
08/10/2024	95,0000	93,0001	95,0000	93,0001	48.000	45.627
07/10/2024	95,0999	92,6601	93,2000	95,0999	62.000	58.286
04/10/2024	93,8000	92,6020	92,6020	93,4364	46.000	43.271
03/10/2024	93,0000	92,6010	92,6010	92,7000	67.000	62.693
02/10/2024	92,9000	92,3002	92,3002	92,7500	41.000	38.364
01/10/2024	92,9000	92,3002	92,3002	92,7000	53.000	49.502
30/09/2024	93,1000	92,0001	93,1000	92,9000	67.000	62.514
27/09/2024	93,1000	92,9201	92,9201	93,0000	31.000	29.106
26/09/2024	93,1000	92,8101	92,8101	93,1000	43.000	40.366
25/09/2024	93,5000	92,8100	93,5000	93,2000	48.000	45.114
24/09/2024	94,3000	93,0000	94,3000	93,5000	113.000	106.578
23/09/2024	94,5000	93,7000	93,7000	94,2287	39.000	37.067
20/09/2024	94,0000	93,8000	93,8000	93,9935	31.000	29.389
19/09/2024	93,8100	93,7500	93,8006	93,8093	34.000	32.161
18/09/2024	93,8000	93,1201	93,1201	93,6006	31.000	29.258
17/09/2024	93,7500	93,5000	93,7500	93,6000	31.000	29.247
16/09/2024	93,9999	93,0000	93,0000	93,4495	65.000	61.239
13/09/2024	94,0000	93,7000	93,9200	93,8549	39.000	36.899
12/09/2024	94,9999	94,0000	94,9999	94,0500	32.000	30.340
11/09/2024	94,2000	93,1500	93,1500	93,9742	33.000	31.251
10/09/2024	94,4999	93,1501	94,4999	93,5000	35.000	33.000
09/09/2024	94,0000	93,1501	93,1501	93,7155	44.000	41.549
06/09/2024	95,0000	93,5000	95,0000	94,0000	35.000	33.129
05/09/2024	95,2000	94,5000	94,5000	94,7333	15.000	14.314
04/09/2024	95,2000	94,6000	95,2000	94,7676	37.000	35.314
03/09/2024	94,6500	94,5000	94,5000	94,5833	30.000	28.575
02/09/2024	95,2731	93,5000	93,5000	94,7500	73.000	69.481
30/08/2024	93,5000	92,8000	93,5000	93,1000	45.000	42.226
29/08/2024	94,1997	94,0000	94,1997	94,0500	31.000	29.347
28/08/2024	94,1997	94,0000	94,1997	94,0182	32.000	30.284
27/08/2024	94,1803	93,0000	93,0000	94,1800	44.000	41.275
26/08/2024	93,0000	92,8000	92,8000	93,0000	31.000	29.017
23/08/2024	93,3000	92,5001	93,0000	93,0391	47.000	44.012
22/08/2024	94,1997	92,8000	94,1997	93,0000	35.000	32.754
21/08/2024	93,0002	92,6000	92,6000	92,7500	42.000	39.191
20/08/2024	92,8500	92,5000	92,5000	92,5000	33.000	30.620
19/08/2024	93,4999	92,6000	93,4999	92,6000	58.000	54.151
16/08/2024	93,0000	93,0000	93,0000	93,0000	30.000	28.065
14/08/2024	93,0000	92,7500	92,7500	93,0000	33.000	30.844
13/08/2024	93,0000	93,0000	93,0000	93,0000	34.000	31.620
12/08/2024	93,5000	93,1000	93,5000	93,1100	38.000	35.601
09/08/2024	93,9997	92,3000	92,3001	93,9997	49.000	45.765
08/08/2024	93,0000	92,3000	92,9000	92,8000	92.000	85.709
07/08/2024	92,8000	92,1500	92,1500	92,8000	34.000	31.570
06/08/2024	92,8000	92,3000	92,3000	92,3714	35.000	32.330
05/08/2024	93,2000	92,0102	93,2000	92,0102	47.000	43.758
02/08/2024	93,5000	93,0500	93,2500	93,1663	40.000	37.446
01/08/2024	93,2000	93,0000	93,0000	93,0500	31.000	29.011
31/07/2024	93,3400	92,8006	93,3400	92,9869	31.000	28.956
30/07/2024	93,2500	92,6000	93,2500	92,7041	37.000	34.453
29/07/2024	92,5000	92,2000	92,2000	92,4349	43.000	39.921
26/07/2024	92,4000	92,0000	92,0000	92,4000	31.000	28.750
25/07/2024	92,5000	92,0000	92,0000	92,5000	32.000	29.619
24/07/2024	92,0000	92,0000	92,0000	92,0000	30.000	27.710
23/07/2024	91,9500	91,8500	91,8500	91,8711	53.000	48.892
22/07/2024	92,0000	91,8000	92,0000	91,8000	46.000	42.422
19/07/2024	92,6000	92,5500	92,6000	92,5500	33.000	30.668
18/07/2024	92,9000	92,8500	92,9000	92,8500	32.000	29.832
17/07/2024	92,8500	92,4000	92,5000	92,8000	61.000	56.720
16/07/2024	92,6000	92,6000	92,6000	92,6000	30.000	27.872
15/07/2024	92,6000	92,0000	92,5000	92,6000	40.000	37.040
12/07/2024	92,2000	92,1000	92,2000	92,1909	31.000	28.672
11/07/2024	92,1500	92,1000	92,1000	92,1167	30.000	27.721
10/07/2024	92,6000	92,6000	92,6000	92,6000	30.000	27.859
09/07/2024	93,3000	92,3000	93,3000	92,5000	31.000	28.742
08/07/2024	92,4000	92,1000	92,4000	92,3000	87.000	80.502
05/07/2024	92,5000	92,3000	92,3000	92,3653	46.000	42.599
04/07/2024	94,0000	92,5000	94,0000	92,6000	42.000	39.135
03/07/2024	94,2749	93,2000	93,2000	93,8754	56.000	52.689
02/07/2024	94,0000	93,2000	93,2000	93,3824	42.000	39.309
01/07/2024	94,0000	93,2000	93,2000	93,3031	32.000	29.920
28/06/2024	94,0000	93,2000	93,2000	93,4250	40.000	37.446
27/06/2024	94,0000	93,3000	94,0000	93,4839	31.000	29.037
26/06/2024	93,5000	92,6000	92,6000	93,5000	31.000	28.815
25/06/2024	94,0000	92,5000	93,2000	92,5000	47.000	43.882
21/06/2024	93,2500	93,0000	93,1000	93,2500	30.000	27.979
20/06/2024	94,0000	93,0000	94,0000	93,0968	31.000	28.903
19/06/2024	94,2011	92,0000	92,0000	93,2771	40.000	36.991
18/06/2024	92,4000	92,0000	92,0000	92,1011	47.000	43.335
17/06/2024	93,2000	91,8000	91,8000	92,4000	108.000	100.251
14/06/2024	91,8000	91,8000	91,8000	91,8000	30.000	27.566
13/06/2024	92,3000	92,1000	92,1000	92,2000	30.000	27.684
12/06/2024	92,9739	91,0152	91,0152	92,9739	33.000	30.199
11/06/2024	91,5000	91,0026	91,0026	91,3500	38.000	34.726
10/06/2024	91,3500	91,2000	91,2000	91,2721	53.000	48.397
07/06/2024	91,8000	91,2001	91,2001	91,3200	34.000	31.070
06/06/2024	91,6500	91,0010	91,0010	91,6500	44.000	40.278
05/06/2024	91,9999	91,0020	91,9999	91,3000	41.000	37.451
04/06/2024	91,5000	91,0002	91,0002	91,2899	39.000	35.603
03/06/2024	92,0000	91,1006	91,1006	91,3000	35.000	32.449
31/05/2024	91,9999	91,2000	91,9999	91,3000	49.000	45.422
30/05/2024	92,6999	91,0007	92,6999	91,6000	58.000	53.892
29/05/2024	93,2000	92,1000	93,2000	92,3459	37.000	34.650
28/05/2024	92,5000	91,6000	91,8000	92,0629	35.000	32.675
27/05/2024	91,7500	91,5000	91,6000	91,7500	33.000	30.666
24/05/2024	91,6000	91,2000	91,2000	91,5065	31.000	28.764
23/05/2024	91,8000	91,0002	91,0002	91,4000	54.000	50.118
22/05/2024	91,9898	91,0000	91,9898	91,2771	70.000	64.769
21/05/2024	91,5000	91,0000	91,5000	91,0401	67.000	61.887
20/05/2024	91,9980	91,2000	91,9980	91,8390	33.000	30.580
17/05/2024	91,5000	91,0000	91,5000	91,0010	37.000	34.159
16/05/2024	91,8576	91,1000	91,8576	91,8505	39.000	36.070
15/05/2024	91,8980	91,0001	91,0001	91,8975	33.000	30.478
14/05/2024	91,8999	91,0000	91,8999	91,0000	31.000	28.588
13/05/2024	91,7359	90,3001	90,3001	91,7359	34.000	31.300
09/05/2024	93,1000	90,3000	93,1000	91,0000	179.000	164.516
08/05/2024	92,9000	92,2000	92,9000	92,2000	27.000	25.211
02/05/2024	92,1000	92,0000	92,0000	92,0364	22.000	20.499
30/04/2024	93,2000	92,3000	93,2000	92,5000	18.000	16.851
29/04/2024	93,1999	92,3000	93,1999	92,5000	13.000	12.165
26/04/2024	92,6000	92,6000	92,6000	92,6000	14.000	13.114
25/04/2024	93,0000	91,8000	91,8000	92,6351	34.000	31.858
24/04/2024	92,2500	91,9999	91,9999	92,1143	23.000	21.428
23/04/2024	92,6394	90,7001	92,0000	91,5000	33.000	30.579
22/04/2024	93,1998	90,7001	90,7001	93,1998	80.000	73.514
19/04/2024	92,2000	90,7000	92,0000	90,7001	49.000	45.254
18/04/2024	92,7654	91,5000	92,7654	91,5001	16.000	14.815
17/04/2024	93,1999	91,2000	93,1999	91,2000	31.000	28.728
16/04/2024	92,1200	92,0000	92,0000	92,0000	14.000	13.022
15/04/2024	93,1999	92,0000	93,1999	92,0000	18.000	16.771
12/04/2024	92,5999	92,0000	92,5999	92,1000	15.000	13.958
11/04/2024	92,5999	92,0000	92,5999	92,0256	47.000	43.705
10/04/2024	92,5999	92,0000	92,5999	92,0000	21.000	19.523
09/04/2024	92,7500	92,1500	92,1500	92,6000	27.000	25.239
08/04/2024	92,5000	92,0000	92,0000	92,0000	13.000	12.085
05/04/2024	92,7627	90,5000	91,0000	92,7627	45.000	41.521
04/04/2024	91,2499	90,5000	91,2499	91,0000	37.000	33.905
03/04/2024	91,0000	90,3001	90,3001	90,8692	13.000	11.928
02/04/2024	91,2700	90,6000	91,2699	90,6000	37.000	33.943
28/03/2024	91,4999	91,2000	91,4999	91,2786	14.000	12.901
27/03/2024	92,0977	91,0000	92,0977	91,0000	21.000	19.303
26/03/2024	90,6000	90,3003	90,3003	90,5000	23.000	21.010
22/03/2024	91,4999	90,4000	91,4999	90,7000	23.000	21.088
21/03/2024	91,2499	90,7000	90,7000	90,9979	24.000	22.035
20/03/2024	90,8200	90,7000	90,7000	90,8000	21.000	19.233
19/03/2024	90,7500	90,3000	90,3000	90,7000	28.000	25.599
15/03/2024	90,5000	90,2000	90,3000	90,2691	54.000	49.162
14/03/2024	91,7000	89,9100	91,7000	90,5800	31.000	28.317
13/03/2024	91,7000	91,0000	91,0000	91,7000	30.000	27.636
12/03/2024	91,5000	89,6346	90,7001	90,5535	115.000	104.974
11/03/2024	91,5999	90,7000	91,5999	91,0000	70.000	64.245
08/03/2024	91,6475	90,1102	90,1102	91,6475	22.000	20.120
06/03/2024	90,9000	90,5000	90,5000	90,5750	27.000	24.655
05/03/2024	90,6000	90,1500	90,1500	90,4659	22.000	20.051
04/03/2024	90,9999	90,1200	90,1200	90,5000	22.000	20.058
01/03/2024	91,6474	90,5000	90,5000	90,5000	32.000	29.339
29/02/2024	90,3000	90,0100	90,0100	90,3000	22.000	19.996
28/02/2024	91,8965	90,1001	90,1001	90,4615	32.000	29.150
27/02/2024	91,0000	90,3000	90,3000	90,5000	65.000	59.337
26/02/2024	92,3249	90,3502	92,3249	90,3502	26.000	23.816
23/02/2024	92,3253	91,1000	92,3253	91,3010	24.000	22.058
22/02/2024	91,3000	91,0000	91,0000	91,2231	26.000	23.874
21/02/2024	91,0004	90,0002	90,0002	90,7500	27.000	24.626
20/02/2024	90,5000	90,0000	90,0000	90,2500	32.000	29.062
19/02/2024	91,5313	90,7500	91,0000	90,9413	25.000	22.877
16/02/2024	91,4999	90,3000	91,2499	90,9250	47.000	42.863
14/02/2024	91,5000	90,5000	90,6000	91,5000	52.000	47.454
13/02/2024	92,4475	90,8000	92,4475	90,8000	23.000	21.051
12/02/2024	90,8500	90,6000	90,6000	90,8446	323.000	295.092
09/02/2024	90,8000	90,6000	90,6000	90,8000	21.000	19.172
07/02/2024	91,0000	90,5001	90,5001	90,8000	90.000	82.269
06/02/2024	91,0000	90,6000	90,6000	90,9103	78.000	71.277
05/02/2024	91,9843	90,7200	90,7500	91,9843	24.000	21.937
02/02/2024	90,7500	90,5000	90,5000	90,7167	24.000	21.881
01/02/2024	91,9999	90,3000	91,9999	90,3101	187.000	170.142
31/01/2024	91,2500	91,1000	91,2500	91,1682	22.000	20.150
30/01/2024	91,0005	90,6000	90,6000	91,0001	54.000	49.264
29/01/2024	92,1795	90,8000	91,5000	90,8000	71.000	64.996
26/01/2024	91,9497	90,9000	91,9497	91,5000	40.000	36.625
25/01/2024	91,9444	91,0000	91,4899	91,2770	129.000	118.086
24/01/2024	91,9497	91,1000	91,9497	91,2500	21.000	19.227
23/01/2024	91,4306	91,1000	91,4306	91,1443	21.000	19.217
22/01/2024	90,8500	90,5000	90,5000	90,7000	27.000	24.586
19/01/2024	91,5000	90,6000	90,6000	91,3714	21.000	19.262
18/01/2024	91,9999	90,0000	90,0000	91,9999	33.000	30.097
16/01/2024	91,0000	90,5001	90,5001	90,5010	54.000	49.114
15/01/2024	93,0424	90,8446	91,6573	90,8455	39.000	35.824
12/01/2024	92,3983	89,9500	91,0001	92,3983	51.000	46.304
11/01/2024	93,1999	91,0006	93,1999	91,2387	44.000	40.416
10/01/2024	92,2500	91,3500	91,3500	92,2500	27.000	24.877
09/01/2024	92,0000	90,0001	90,0001	91,5000	93.000	85.442
08/01/2024	92,0000	90,0000	90,0000	90,8374	100.000	91.531
05/01/2024	90,5000	89,2000	89,2000	89,9695	44.000	39.696
04/01/2024	89,5000	89,1000	89,5000	89,2045	22.000	19.678
03/01/2024	89,9100	88,5000	89,4500	88,9126	72.000	64.176
02/01/2024	89,2500	89,2000	89,2000	89,2350	20.000	17.889
29/12/2023	90,9899	88,6256	90,9899	89,2000	46.000	41.070
27/12/2023	89,4000	88,2500	88,2500	88,6886	35.000	31.100
22/12/2023	89,2000	88,5500	88,7500	88,7000	25.000	22.215
21/12/2023	89,2000	88,4001	88,8000	89,1333	39.000	34.702
20/12/2023	89,3999	88,5800	89,3999	88,7848	21.000	18.669
19/12/2023	89,3999	88,8000	89,3999	89,0000	21.000	18.701
18/12/2023	89,0000	87,9809	89,0000	88,3002	40.000	35.361
15/12/2023	89,4440	88,6000	89,4440	89,3999	46.000	40.896
14/12/2023	89,4399	89,0000	89,4399	89,0000	22.000	19.603
13/12/2023	90,0000	88,0000	89,3900	89,0817	79.000	70.068
12/12/2023	89,5000	88,5309	89,5000	89,3900	29.000	25.828
11/12/2023	89,4000	88,0000	89,1000	89,2000	46.000	40.822
08/12/2023	89,0009	87,9000	89,0009	88,9999	38.000	33.510
07/12/2023	89,0586	87,6000	88,8614	88,0658	51.000	44.932
06/12/2023	88,7500	87,8100	88,7500	87,8100	25.000	22.011
05/12/2023	89,3999	87,0000	89,0000	89,3999	54.000	47.442
04/12/2023	89,4000	87,1500	89,3651	88,3577	64.000	56.356
01/12/2023	88,5000	88,0000	88,5000	88,0000	22.000	19.663
30/11/2023	88,6999	88,1500	88,6999	88,1500	21.000	18.823
29/11/2023	88,8999	88,1000	88,8999	88,8999	22.000	19.739
28/11/2023	88,9999	88,2000	88,9999	88,5000	22.000	19.760
27/11/2023	88,8199	86,8000	88,0000	88,8199	37.000	32.842
24/11/2023	88,0000	87,5500	87,5500	87,9000	26.000	23.176
23/11/2023	89,0000	88,2500	89,0000	88,3286	21.000	18.817
22/11/2023	89,0000	88,2000	89,0000	89,0000	22.000	19.726
21/11/2023	88,8111	87,8000	87,8000	88,3056	31.000	27.656
20/11/2023	88,9999	88,1000	88,9999	88,2579	19.000	17.005
17/11/2023	90,0000	86,7559	90,0000	88,9999	40.000	35.667
16/11/2023	89,8500	88,7500	89,8500	88,7500	23.000	20.874
15/11/2023	90,1200	89,8000	89,8000	89,8796	54.000	49.186
14/11/2023	89,8000	89,2000	89,8000	89,8000	22.000	19.910
13/11/2023	90,0000	87,5000	87,5000	88,9000	49.000	43.999
10/11/2023	87,9999	87,0001	87,0001	87,9999	21.000	18.636
09/11/2023	88,7000	88,5000	88,5000	88,7000	31.000	27.824
08/11/2023	88,3000	87,5000	88,0000	88,3000	23.000	20.444
07/11/2023	88,3000	87,0001	87,0001	88,3000	31.000	27.653
06/11/2023	88,0000	86,5000	87,5000	88,0000	47.000	41.355
03/11/2023	88,0000	87,0000	87,0000	88,0000	26.000	22.988
02/11/2023	87,3500	87,1800	87,1800	87,3500	20.000	17.677
01/11/2023	87,8000	87,0000	87,8000	87,5000	23.000	20.312
31/10/2023	87,1000	86,4000	86,4000	87,1000	24.000	21.055
30/10/2023	86,5000	86,4000	86,4500	86,4450	20.000	17.506
27/10/2023	87,2500	86,4500	87,2500	86,5079	19.000	16.642
26/10/2023	87,0000	86,4000	87,0000	86,4500	19.000	16.629
25/10/2023	86,4500	86,0004	86,0004	86,2201	20.000	17.454
24/10/2023	86,1000	86,0000	86,1000	86,0850	20.000	17.426
23/10/2023	86,5000	86,2217	86,5000	86,2500	25.000	21.850
20/10/2023	86,6000	86,0000	86,6000	86,0316	19.000	16.541
19/10/2023	86,1000	84,2500	85,0000	86,1000	36.000	31.095
18/10/2023	84,3000	83,8000	84,0000	83,9572	39.000	33.133
17/10/2023	84,6000	84,0000	84,6000	84,0286	39.000	33.248
16/10/2023	84,8500	84,0000	84,0000	84,8000	34.000	29.166
13/10/2023	85,5500	84,5500	85,0001	84,8106	33.000	28.310
12/10/2023	85,6500	85,0100	85,1500	85,6500	32.000	27.640
11/10/2023	85,2500	85,1000	85,1000	85,1500	24.000	20.663
10/10/2023	85,2000	85,0000	85,0001	85,0001	43.000	36.996
09/10/2023	85,7000	85,4700	85,6000	85,5200	34.000	29.403
05/10/2023	87,4000	87,2000	87,2000	87,2788	33.000	29.105
04/10/2023	87,2500	87,1000	87,1200	87,1567	24.000	21.133
03/10/2023	87,1800	87,0000	87,0000	87,0956	27.000	23.756
02/10/2023	87,5000	87,3795	87,3800	87,4570	27.000	23.851
29/09/2023	88,8870	87,5000	88,8870	88,2859	45.000	40.122
28/09/2023	88,4000	87,4004	88,4000	88,0000	29.000	25.637
27/09/2023	88,5599	87,5800	88,5599	88,4799	35.000	31.047
21/09/2023	88,9999	88,1000	88,9999	88,8976	28.000	24.922
20/09/2023	89,0000	88,0000	88,8900	88,6300	31.000	27.695
19/09/2023	89,1276	87,8800	88,1500	89,1276	30.000	26.632
18/09/2023	88,5799	87,4000	87,4500	88,5799	29.000	25.609
14/09/2023	88,3799	87,1505	88,0000	87,5603	31.000	27.508
13/09/2023	88,0700	87,7000	88,0000	87,9039	28.000	24.821
12/09/2023	88,3500	87,3100	87,4500	88,1400	31.000	27.522
11/09/2023	88,9999	87,9000	87,9000	88,9999	29.000	25.782
08/09/2023	88,0000	87,1100	88,0000	87,8900	42.000	37.090
07/09/2023	89,9996	87,0000	89,9996	87,0430	68.000	60.378
06/09/2023	90,0000	89,4200	90,0000	89,5603	30.000	27.075
05/09/2023	90,2600	88,5000	90,2600	89,6774	60.000	54.053
04/09/2023	90,9500	90,2600	90,2600	90,9500	25.000	22.875
31/08/2023	91,0000	90,4000	90,4000	90,8347	52.000	47.507
30/08/2023	91,3899	90,4000	91,3899	91,0000	55.000	50.196
29/08/2023	90,4128	88,1000	88,1000	90,3500	36.000	32.646
28/08/2023	91,3500	90,4500	91,3500	90,4500	55.000	50.299
25/08/2023	91,3999	90,3500	91,3999	91,2000	48.000	43.847
24/08/2023	90,6000	88,9000	88,9000	90,4500	32.000	29.085
22/08/2023	90,9899	90,5500	90,9899	90,5500	30.000	27.371
21/08/2023	90,6000	89,8512	90,6000	89,8770	47.000	42.724
18/08/2023	90,5500	90,2200	90,2200	90,3593	29.000	26.368
17/08/2023	90,5700	90,2000	90,2000	90,4075	48.000	43.664
16/08/2023	90,8300	90,0000	90,2100	90,4480	61.000	55.501
14/08/2023	91,5500	90,2100	91,5500	91,0896	56.000	51.306
11/08/2023	91,8900	91,0000	91,8900	91,0000	31.000	28.396
10/08/2023	91,9200	91,2500	91,9200	91,5988	32.000	29.474
09/08/2023	91,9200	91,3000	91,3000	91,5551	37.000	34.055
07/08/2023	91,8800	90,9400	91,0000	91,1856	53.000	48.578
04/08/2023	90,9500	90,9400	90,9500	90,9446	26.000	23.766
03/08/2023	90,9500	90,0000	90,0000	90,9500	36.000	32.820
02/08/2023	91,0000	90,0000	90,5000	90,2059	17.000	15.408
01/08/2023	90,9500	90,3000	90,9500	90,9000	30.000	27.396
28/07/2023	90,5999	90,5500	90,5999	90,5626	23.000	20.829
27/07/2023	90,1000	89,1001	89,9000	89,5910	63.000	56.904
26/07/2023	89,3500	89,3500	89,3500	89,3500	20.000	17.946
25/07/2023	88,9000	88,5000	88,6000	88,9000	32.000	28.479
24/07/2023	88,6000	88,4500	88,5200	88,6000	146.000	129.758
20/07/2023	88,5000	88,4500	88,5000	88,4778	64.000	56.853
19/07/2023	88,6000	88,1000	88,6000	88,4428	36.000	31.958
18/07/2023	88,5500	88,3800	88,4000	88,4500	29.000	25.743
17/07/2023	88,6000	88,3000	88,6000	88,4000	72.000	63.919
14/07/2023	88,5999	88,5000	88,5999	88,5302	52.000	46.196
13/07/2023	88,5500	87,4888	88,3000	88,5000	65.000	57.484
12/07/2023	88,5800	88,0000	88,0000	88,5600	27.000	23.970
11/07/2023	88,6000	88,5600	88,6000	88,5800	34.000	30.210
10/07/2023	88,5000	88,2000	88,2000	88,3500	29.000	25.710
06/07/2023	88,6000	88,4000	88,5000	88,5000	30.000	26.620
05/07/2023	88,5490	88,4000	88,4000	88,5000	28.000	24.840
04/07/2023	88,3000	87,0502	87,0502	88,3000	48.000	42.339
03/07/2023	88,5894	87,0100	87,2601	87,1502	81.000	71.123
29/06/2023	88,5000	87,5000	88,4000	88,0000	48.000	42.449
28/06/2023	88,6000	88,2500	88,5000	88,3405	131.000	115.957
27/06/2023	88,6000	87,3900	87,4000	88,1139	110.000	97.111
22/06/2023	88,0000	87,6600	87,6600	87,9500	39.000	34.331
21/06/2023	88,3800	87,9500	88,3800	88,0000	79.000	69.613
20/06/2023	88,0000	87,0000	87,4100	87,9687	62.000	54.538
19/06/2023	88,0000	87,4100	87,4100	87,9800	43.000	37.849
16/06/2023	87,9500	87,5000	87,9500	87,6700	38.000	33.367
14/06/2023	87,9500	87,8800	87,9500	87,8800	29.000	25.517
12/06/2023	88,0000	87,8500	88,0000	87,8500	31.000	27.254
09/06/2023	88,0000	87,0225	87,4000	87,9800	64.000	56.247
08/06/2023	88,0000	87,3000	87,5600	87,7769	83.000	72.911
31/05/2023	88,0000	87,9000	88,0000	87,9900	39.000	34.815
26/05/2023	88,0000	87,9500	88,0000	87,9745	47.000	41.953
24/05/2023	88,5000	87,5002	87,5002	88,5000	23.000	20.574
22/05/2023	88,5000	87,9800	87,9800	88,5000	30.000	26.901
17/05/2023	88,0000	87,0423	88,0000	87,9999	55.000	48.798
16/05/2023	88,0000	87,4200	87,4200	88,0000	85.000	75.809
15/05/2023	88,0000	87,8000	88,0000	87,8700	31.000	27.624
12/05/2023	88,0000	87,1500	87,1500	87,9900	96.000	85.582
10/05/2023	87,9900	87,5000	87,5000	87,9900	31.000	27.600
08/05/2023	87,9800	87,9500	87,9800	87,9700	37.000	32.968
02/05/2023	88,6000	87,9500	88,6000	88,1968	31.000	27.681
28/04/2023	88,4000	87,9500	88,4000	87,9500	89.000	79.280
26/04/2023	88,5899	87,8500	88,5899	87,9500	43.000	38.256
25/04/2023	88,0000	87,8500	87,9999	87,9490	54.000	48.031
24/04/2023	88,5992	86,9500	88,5992	87,9500	57.000	50.514
21/04/2023	88,5995	88,5000	88,5995	88,5500	40.000	35.823
19/04/2023	87,9999	87,9500	87,9999	87,9700	41.000	36.474
18/04/2023	88,0000	87,2300	87,9999	87,2300	40.000	35.570
13/04/2023	87,9997	87,0000	87,9997	87,3950	52.000	46.123
12/04/2023	87,8499	85,7750	87,8499	87,4599	72.000	63.197
04/04/2023	87,7500	86,5001	87,0000	87,7333	46.000	40.712
03/04/2023	87,9800	86,6860	87,9800	87,4636	55.000	48.590
31/03/2023	87,9800	87,9500	87,9800	87,9800	40.000	35.534
30/03/2023	88,4580	87,3390	88,4580	87,9800	67.000	59.546
29/03/2023	88,5000	87,1000	88,5000	87,5500	40.000	35.495
28/03/2023	88,0000	86,0001	86,0001	87,5455	155.000	136.996
27/03/2023	86,5000	86,0000	86,5000	86,3594	67.000	58.418
24/03/2023	86,5000	84,7666	85,5700	86,3720	177.000	153.691
23/03/2023	86,0999	85,9200	86,0000	85,9485	40.000	34.706
22/03/2023	86,2922	86,1000	86,2922	86,1000	40.000	34.763
21/03/2023	85,7398	85,0000	85,2000	85,6500	45.000	38.850
20/03/2023	85,7399	84,5783	85,0000	85,7399	67.000	57.630
17/03/2023	86,0777	85,0147	86,0777	85,7000	51.000	44.138
16/03/2023	86,2000	85,1570	86,2000	85,3668	43.000	37.217
15/03/2023	86,3000	85,0000	86,3000	85,6000	91.000	78.428
14/03/2023	88,0000	85,5800	88,0000	85,7000	123.000	106.710
13/03/2023	88,1234	87,9500	88,1234	87,9556	38.000	33.700
10/03/2023	88,0000	87,8500	87,9999	87,9500	44.000	38.998
09/03/2023	87,9999	86,8000	87,2400	87,3406	47.000	41.385
08/03/2023	87,1400	86,3000	87,1400	86,8094	53.000	46.308
07/03/2023	87,1400	86,5000	87,1400	86,5001	47.000	41.155
06/03/2023	86,9767	86,6990	86,9767	86,8016	49.000	42.864
03/03/2023	88,0000	84,3700	87,9800	86,9767	96.000	83.724
02/03/2023	88,4500	87,5000	88,4500	87,5000	43.000	38.153
01/03/2023	88,0000	87,9500	88,0000	87,9573	40.000	35.439
28/02/2023	87,7500	87,0000	87,7500	87,7100	41.000	36.205
24/02/2023	88,0870	87,0000	88,0870	87,7500	56.000	49.510
23/02/2023	88,0900	86,5500	88,0900	87,5369	61.000	53.774
22/02/2023	87,9799	87,1000	87,9799	87,9045	51.000	45.087
21/02/2023	87,9999	87,0001	87,0001	87,9822	167.000	147.107
20/02/2023	88,0000	87,1005	88,0000	87,4201	49.000	43.218
17/02/2023	88,1000	87,9800	88,1000	87,9800	48.000	42.513
16/02/2023	88,2000	87,9800	88,2000	87,9963	48.000	42.507
15/02/2023	88,5990	87,9000	88,5990	88,2000	33.000	29.249
14/02/2023	88,5990	87,9000	88,5990	87,9000	26.000	23.039
13/02/2023	88,5990	88,0000	88,5990	88,0889	43.000	38.139
10/02/2023	88,5990	87,5000	88,5990	88,1500	28.000	24.790
09/02/2023	88,2500	88,0000	88,2500	88,2000	17.000	15.064
08/02/2023	88,0000	87,9800	87,9900	87,9800	26.000	23.002
07/02/2023	87,9700	87,7700	87,7700	87,9000	19.000	16.791
06/02/2023	87,5400	87,3000	87,5400	87,3000	21.000	18.434
03/02/2023	87,4000	85,4000	86,5000	87,3990	122.000	105.489
02/02/2023	88,6000	85,5599	88,6000	86,3795	120.000	104.095
01/02/2023	88,6000	87,8500	88,6000	87,8900	21.000	18.594
31/01/2023	88,4000	87,4100	88,3000	87,4100	24.000	21.266
30/01/2023	88,6000	88,3800	88,6000	88,6000	44.000	39.112
27/01/2023	88,6000	88,2000	88,6000	88,5800	27.000	23.987
26/01/2023	88,6000	87,9500	87,9500	88,1667	27.000	23.958
25/01/2023	88,1199	87,9500	88,1199	87,9500	26.000	22.972
24/01/2023	87,6000	87,0900	87,6000	87,1000	31.000	27.138
23/01/2023	87,9800	87,0000	87,9800	87,2000	51.000	44.737
20/01/2023	88,4560	85,5384	88,4560	87,7000	65.000	57.092
19/01/2023	87,9999	87,0000	87,9999	87,4800	37.000	32.490
18/01/2023	87,9999	87,0000	87,9999	87,0000	50.000	43.832
17/01/2023	87,9000	87,0000	87,9000	87,0000	28.000	24.522
16/01/2023	88,2499	87,0000	88,2499	87,4000	32.000	28.091
13/01/2023	87,7500	87,1000	87,1000	87,3356	59.000	51.710
12/01/2023	88,3499	87,1000	88,3499	87,1000	30.000	26.407
11/01/2023	87,4500	87,2000	87,4006	87,4500	35.000	30.679
10/01/2023	87,9998	87,0000	87,9998	87,4440	66.000	57.882
09/01/2023	88,0000	87,6000	88,0000	87,6000	23.000	20.252
05/01/2023	88,8000	87,0200	88,8000	87,0201	34.000	29.870
04/01/2023	88,8000	87,9000	88,8000	87,9000	20.000	17.640
03/01/2023	89,4999	87,5555	88,2153	88,4000	67.000	59.318
02/01/2023	90,8700	89,7000	90,8700	89,8935	20.000	18.021
30/12/2022	89,2500	89,0000	89,0000	89,2125	24.000	21.442
29/12/2022	88,7500	88,5000	88,5000	88,7500	22.000	19.528
28/12/2022	88,5900	87,8000	88,5900	88,0000	22.000	19.382
27/12/2022	87,9000	87,9000	87,9000	87,9000	20.000	17.613
23/12/2022	88,0049	86,9500	87,9000	86,9500	77.000	67.678
22/12/2022	87,0000	86,8000	87,0000	87,0000	40.000	34.815
21/12/2022	87,0000	86,9000	86,9000	86,9500	47.000	40.933
20/12/2022	87,9998	86,8000	87,9998	86,8085	66.000	57.532
19/12/2022	87,5000	86,3999	87,0000	87,4500	30.000	26.193
16/12/2022	87,9997	86,6000	87,9996	86,6819	33.000	28.808
15/12/2022	87,9000	87,8500	87,9000	87,8500	18.000	15.834
14/12/2022	88,0000	87,9500	88,0000	87,9500	23.000	20.245
13/12/2022	88,0000	87,5800	88,0000	87,5800	21.000	18.411
12/12/2022	87,9295	86,5000	87,0000	87,7137	58.000	50.569
09/12/2022	87,9900	86,8389	87,9900	86,9359	26.000	22.823
08/12/2022	87,4999	87,0000	87,4999	87,4800	26.000	22.739
07/12/2022	87,5000	87,0000	87,5000	87,5000	22.000	19.217
06/12/2022	87,6400	86,4070	87,6400	87,4291	64.000	55.693
05/12/2022	88,0000	87,2000	88,0000	87,4000	34.000	29.806
02/12/2022	88,0000	87,5000	87,9500	87,9500	28.000	24.619
01/12/2022	87,9000	87,9000	87,9000	87,9000	24.000	21.417
30/11/2022	88,0000	87,9500	87,9500	87,9997	35.000	31.249
29/11/2022	87,9900	87,9000	87,9000	87,9225	29.000	25.882
28/11/2022	87,9500	87,9000	87,9000	87,9500	24.000	21.412
25/11/2022	87,8000	87,7000	87,7000	87,7500	26.000	23.144
24/11/2022	87,7999	86,6600	87,7000	86,6600	42.000	37.181
23/11/2022	88,0000	87,0000	88,0000	87,3500	69.000	61.253
22/11/2022	87,9999	87,9000	87,9000	87,9100	20.000	17.833
21/11/2022	88,0000	87,9000	88,0000	87,9000	26.000	23.181
18/11/2022	88,5000	88,0000	88,5000	88,4444	34.000	30.462
17/11/2022	89,7220	86,9000	86,9000	88,0000	175.000	156.499
16/11/2022	86,9000	85,6500	86,8800	86,2500	45.000	39.558
15/11/2022	86,9000	86,6660	86,8000	86,7830	25.000	22.002
14/11/2022	86,9500	86,9000	86,9500	86,9000	22.000	19.385
11/11/2022	86,9800	86,9500	86,9800	86,9500	24.000	21.159
10/11/2022	86,9900	86,9700	86,9900	86,9700	20.000	17.632
09/11/2022	86,9700	86,9500	86,9500	86,9700	22.000	19.386
08/11/2022	87,8700	86,0993	86,4999	86,9750	33.000	28.971
07/11/2022	86,9500	85,4456	86,9500	86,3330	39.000	34.146
04/11/2022	87,0000	86,8500	87,0000	86,9000	32.000	28.172
03/11/2022	86,8800	86,7500	86,8800	86,8596	23.000	20.238
02/11/2022	87,0000	86,7500	87,0000	86,8000	31.000	27.260
01/11/2022	87,0000	86,5800	86,5800	87,0000	37.000	32.591
31/10/2022	87,0000	86,9800	87,0000	86,9954	26.000	22.903
27/10/2022	87,0000	86,6000	86,9000	87,0000	23.000	20.224
26/10/2022	87,0000	86,8500	87,0000	86,8700	21.000	18.476
25/10/2022	87,0000	86,8800	87,0000	86,8800	19.000	16.709
24/10/2022	87,0000	86,9500	87,0000	86,9600	21.000	18.480
21/10/2022	86,9000	86,0992	86,1000	86,9000	23.000	20.153
20/10/2022	86,1000	86,0500	86,1000	86,1000	18.000	15.680
19/10/2022	86,8000	86,8000	86,8000	86,8000	22.000	19.317
18/10/2022	87,5385	87,2900	87,5385	87,2900	37.000	32.699
17/10/2022	87,5000	87,0000	87,5000	87,2000	28.000	24.739
14/10/2022	87,1500	87,0000	87,0000	87,1500	18.000	15.846
13/10/2022	88,5000	86,4518	88,5000	86,5898	33.000	29.150
12/10/2022	87,3000	87,3000	87,3000	87,3000	22.000	19.416
11/10/2022	87,9500	86,4001	87,9500	86,4001	25.000	22.077
10/10/2022	87,9500	87,9000	87,9500	87,9305	20.000	17.774
07/10/2022	87,9632	87,5000	87,5000	87,9400	24.000	21.256
06/10/2022	87,9500	87,5350	87,9500	87,5425	19.000	16.852
05/10/2022	87,0000	86,8500	86,9500	86,9500	38.000	33.377
04/10/2022	90,3100	86,0010	90,3100	86,1140	67.000	59.355
03/10/2022	87,8000	86,5000	87,8000	87,4000	37.000	32.542
30/09/2022	88,9000	88,2000	88,9000	88,2000	18.000	16.119
29/09/2022	88,2000	88,0000	88,1500	88,2000	18.000	16.018
28/09/2022	89,0000	86,9477	89,0000	87,9000	23.000	20.434
27/09/2022	90,2000	87,9000	90,2000	87,9500	29.000	25.948
26/09/2022	89,6300	88,8500	89,6300	88,9874	23.000	20.660
23/09/2022	89,9500	87,2600	89,9500	88,1000	40.000	35.828
22/09/2022	90,4500	88,9000	90,4500	88,9000	36.000	32.538
21/09/2022	90,0000	89,9800	90,0000	89,9812	17.000	15.433
20/09/2022	90,6000	90,5500	90,6000	90,5700	25.000	22.842
19/09/2022	90,5500	90,5500	90,5500	90,5500	24.000	21.921
16/09/2022	90,5200	89,5978	90,3500	90,5200	32.000	29.135
15/09/2022	90,9800	89,9800	90,9500	89,9800	26.000	23.757
14/09/2022	91,2000	91,2000	91,2000	91,2000	24.000	22.068
13/09/2022	91,0500	90,9300	91,0500	90,9785	26.000	23.847
12/09/2022	91,4300	89,9500	91,4000	90,6789	39.000	35.651
09/09/2022	91,5000	89,9000	91,5000	90,6873	33.000	30.167
08/09/2022	91,9000	91,3800	91,9000	91,3822	26.000	23.981
07/09/2022	91,7000	91,5000	91,5000	91,7000	24.000	22.159
06/09/2022	91,3000	91,0000	91,0000	91,1500	16.000	14.694
05/09/2022	90,8000	89,8096	90,3000	90,8000	29.000	26.422
02/09/2022	90,0000	89,8000	89,8000	90,0000	24.000	21.738
01/09/2022	90,6500	89,4243	90,6500	90,4565	1.319.000	1.196.022
31/08/2022	90,8300	90,2000	90,2000	90,5150	16.000	14.586
30/08/2022	90,5000	89,7000	90,5000	89,8500	36.000	32.652
29/08/2022	90,8500	89,1425	90,8500	90,0855	32.000	29.029
26/08/2022	90,8700	90,8500	90,8700	90,8600	16.000	14.637
25/08/2022	90,9000	90,5000	90,9000	90,8385	26.000	23.778
24/08/2022	90,9000	90,1600	90,1600	90,9000	34.000	30.918
23/08/2022	90,8500	90,8000	90,8000	90,8000	26.000	23.762
22/08/2022	90,4500	87,5636	90,0000	90,0000	105.000	94.595
19/08/2022	91,0000	90,7500	91,0000	90,8500	60.000	54.857
18/08/2022	91,0000	90,5000	91,0000	90,5000	30.000	27.442
17/08/2022	91,0000	90,9500	91,0000	90,9800	28.000	25.625
16/08/2022	91,0000	90,1718	90,1718	91,0000	35.000	31.929
12/08/2022	91,0000	90,9900	90,9900	90,9960	30.000	27.457
11/08/2022	90,9900	90,9800	90,9800	90,9900	24.000	21.961
10/08/2022	91,0000	90,9500	90,9799	90,9995	90.000	82.337
09/08/2022	90,9850	90,9500	90,9500	90,9806	17.000	15.549
08/08/2022	90,9900	90,9500	90,9500	90,9732	19.000	17.375
05/08/2022	90,9500	90,8700	90,8700	90,8967	12.000	10.964
04/08/2022	90,8750	89,8000	89,8000	90,6375	18.000	16.304
03/08/2022	89,5000	89,4000	89,4000	89,4500	16.000	14.382
02/08/2022	89,1000	88,8000	88,8000	89,1000	21.000	18.760
01/08/2022	88,6000	88,3000	88,3000	88,4500	16.000	14.220
29/07/2022	88,8000	88,2500	88,8000	88,6900	10.000	8.910
28/07/2022	88,8500	88,2000	88,2000	88,7000	27.000	24.022
27/07/2022	88,0000	87,5000	87,5000	87,9520	47.000	41.429
26/07/2022	87,4000	87,4000	87,4000	87,4000	27.000	23.701
25/07/2022	88,0000	87,4000	87,6000	87,4286	33.000	29.043
22/07/2022	87,9999	87,4800	87,9999	87,5000	33.000	29.072
21/07/2022	87,8800	86,8800	87,6529	87,8800	36.000	31.558
20/07/2022	87,9999	86,8900	87,9999	87,0000	64.000	56.118
19/07/2022	89,6599	86,8900	89,6599	86,9173	32.000	28.046
18/07/2022	88,9500	87,4991	88,9500	87,4991	31.000	27.486
15/07/2022	89,5877	87,3000	89,5877	87,4164	37.000	32.723
14/07/2022	89,9500	87,0100	89,4940	87,9467	52.000	46.409
13/07/2022	91,4290	88,0691	91,4290	89,2048	35.000	31.322
12/07/2022	90,5000	90,0000	90,0000	90,5000	11.000	9.955
11/07/2022	90,0000	88,5020	88,5020	89,7942	17.000	15.311
08/07/2022	90,0000	88,4477	90,0000	89,1578	31.000	27.721
07/07/2022	91,0000	89,6476	89,6476	90,6700	13.000	11.781
06/07/2022	90,7000	88,6000	90,7000	88,6000	40.000	35.819
05/07/2022	91,7000	90,9000	91,7000	91,2667	18.000	16.469
04/07/2022	91,9999	91,9000	91,9999	91,9333	18.000	16.587
01/07/2022	92,4000	91,5500	92,3422	91,9970	19.000	17.519
30/06/2022	93,9700	90,4000	93,9700	91,4324	41.000	37.571
29/06/2022	90,9428	90,7600	90,7600	90,8691	27.000	24.584
28/06/2022	94,7838	90,7000	94,7838	90,7550	33.000	30.320
27/06/2022	91,3000	90,5000	91,0000	90,9936	21.000	19.144
24/06/2022	90,9000	90,5000	90,5880	90,6603	23.000	20.889
23/06/2022	90,4200	90,4000	90,4200	90,4052	23.000	20.828
22/06/2022	90,4500	90,4000	90,4500	90,4125	16.000	14.487
21/06/2022	91,0000	89,5839	90,9990	90,0920	46.000	41.631
20/06/2022	89,3000	89,0000	89,0000	89,3000	27.000	24.082
17/06/2022	90,0759	88,1500	88,1500	89,0145	31.000	27.628
16/06/2022	91,8000	86,0000	90,4912	87,3283	105.000	92.272
15/06/2022	92,7200	86,6700	86,6700	88,9743	21.000	18.701
14/06/2022	91,9650	89,6227	91,9650	89,9000	42.000	38.127
10/06/2022	92,7000	92,5390	92,5599	92,6360	26.000	24.102
09/06/2022	92,2153	92,1500	92,2153	92,1772	17.000	15.680
08/06/2022	93,4500	91,1709	93,4500	91,6321	46.000	42.615
07/06/2022	94,0000	93,4500	93,7499	93,4500	23.000	21.507
06/06/2022	93,5000	93,4200	93,4200	93,5000	18.000	16.827
03/06/2022	93,4500	93,4500	93,4500	93,4500	18.000	16.822
02/06/2022	93,9351	93,0000	93,0000	93,9351	15.000	13.999
01/06/2022	93,5000	90,1100	91,5000	93,0000	90.000	83.878
31/05/2022	92,4400	90,0648	92,2000	91,1193	49.000	45.462
30/05/2022	93,0000	92,1500	92,5000	92,1500	30.000	28.119
27/05/2022	93,9200	91,4500	91,9900	93,9200	38.000	35.511
26/05/2022	92,0603	90,8000	92,0603	91,0000	41.000	37.925
25/05/2022	91,0000	90,0000	91,0000	91,0000	52.000	47.735
24/05/2022	92,5000	90,4000	92,5000	91,8000	44.000	40.690
23/05/2022	94,0000	92,3861	93,2500	93,0666	32.000	30.181
20/05/2022	93,5000	90,4000	90,4000	92,4951	48.000	44.994
19/05/2022	92,9999	90,7640	91,5000	91,5000	41.000	38.216
18/05/2022	93,4829	90,3511	93,4829	91,5000	51.000	47.448
17/05/2022	93,5153	91,8782	93,5153	92,2000	48.000	44.921
16/05/2022	93,3999	91,8880	93,3999	91,9328	36.000	33.864
13/05/2022	93,5000	92,5009	92,9000	93,1465	55.000	51.886
12/05/2022	94,1500	90,6307	93,9500	91,0634	77.000	72.075
11/05/2022	94,8000	92,8694	94,1000	93,9500	41.000	39.106
10/05/2022	94,2500	91,9565	94,2500	93,2972	62.000	58.560
09/05/2022	95,0000	94,2500	95,0000	94,5074	34.000	32.522
06/05/2022	96,2450	94,1000	95,1110	95,1981	11.000	10.597
05/05/2022	96,2900	95,8000	96,2900	95,8000	9.000	8.733
04/05/2022	96,2900	95,8500	96,2900	95,9887	15.000	14.565
03/05/2022	96,5000	94,7584	96,4900	95,4639	20.000	19.313
29/04/2022	0,0000	0,0000	0,0000	94,3595	0	0
28/04/2022	0,0000	0,0000	0,0000	94,3595	0	0
27/04/2022	0,0000	0,0000	0,0000	94,3595	0	0
26/04/2022	0,0000	0,0000	0,0000	94,3595	0	0
21/04/2022	0,0000	0,0000	0,0000	94,3595	0	0
20/04/2022	95,8880	93,8000	93,8000	94,3595	26.000	24.803
19/04/2022	95,9899	92,6500	95,9899	93,0675	8.000	7.525
14/04/2022	93,1373	93,1370	93,1373	93,1372	16.000	15.060
13/04/2022	96,0000	95,5000	95,5000	95,5625	8.000	7.723
12/04/2022	96,0000	96,0000	96,0000	96,0000	1.000	969
11/04/2022	0,0000	0,0000	0,0000	95,9739	0	0
08/04/2022	0,0000	0,0000	0,0000	95,9739	0	0
07/04/2022	0,0000	0,0000	0,0000	95,9739	0	0
06/04/2022	0,0000	0,0000	0,0000	95,9739	0	0
05/04/2022	0,0000	0,0000	0,0000	95,9739	0	0
04/04/2022	0,0000	0,0000	0,0000	95,9739	0	0
01/04/2022	0,0000	0,0000	0,0000	95,9739	0	0
31/03/2022	0,0000	0,0000	0,0000	95,9739	0	0
30/03/2022	95,9739	93,1219	93,1219	95,9739	6.000	5.667
29/03/2022	93,1503	93,1100	93,1503	93,1219	27.000	25.371
28/03/2022	0,0000	0,0000	0,0000	95,9979	0	0
24/03/2022	0,0000	0,0000	0,0000	95,9979	0	0
23/03/2022	0,0000	0,0000	0,0000	95,9979	0	0
22/03/2022	95,9979	95,9979	95,9979	95,9979	1.000	967
21/03/2022	91,8200	91,8200	91,8200	91,8200	16.000	14.817
18/03/2022	0,0000	0,0000	0,0000	91,7118	0	0
17/03/2022	91,7300	91,5600	91,5600	91,7118	62.000	57.340
16/03/2022	91,5200	91,5100	91,5100	91,5106	33.000	30.446
15/03/2022	94,8000	94,8000	94,8000	94,8000	32.000	30.573
14/03/2022	94,8600	94,8600	94,8600	94,8600	4.000	3.823
11/03/2022	0,0000	0,0000	0,0000	93,3560	0	0
10/03/2022	0,0000	0,0000	0,0000	93,3560	0	0
09/03/2022	0,0000	0,0000	0,0000	93,3560	0	0
08/03/2022	0,0000	0,0000	0,0000	93,3560	0	0
04/03/2022	0,0000	0,0000	0,0000	93,3560	0	0
03/03/2022	0,0000	0,0000	0,0000	93,3560	0	0
02/03/2022	0,0000	0,0000	0,0000	93,3560	0	0
01/03/2022	93,5010	93,2100	93,5010	93,3560	6.000	5.639
28/02/2022	96,9999	96,9998	96,9998	96,9999	10.000	9.763
25/02/2022	96,9998	96,9998	96,9998	96,9998	1.000	976
24/02/2022	0,0000	0,0000	0,0000	94,5003	0	0
23/02/2022	94,5010	94,5000	94,5010	94,5003	7.000	6.656
22/02/2022	96,9999	94,6000	94,6660	95,2247	8.000	7.665
21/02/2022	96,7100	96,7100	96,7100	96,7100	3.000	2.918
18/02/2022	97,0000	97,0000	97,0000	97,0000	5.000	4.878
17/02/2022	0,0000	0,0000	0,0000	97,0000	0	0
16/02/2022	97,2000	97,0000	97,0000	97,0000	17.000	16.588
15/02/2022	97,0000	96,7000	97,0000	96,7000	7.000	6.821
14/02/2022	96,0000	96,0000	96,0000	96,0000	8.000	7.722
11/02/2022	0,0000	0,0000	0,0000	95,9106	0	0
10/02/2022	96,0110	95,8800	96,0001	95,9106	36.000	34.723
09/02/2022	0,0000	0,0000	0,0000	97,0000	0	0
08/02/2022	98,0000	97,0000	98,0000	97,0000	14.000	13.670
07/02/2022	0,0000	0,0000	0,0000	98,5000	0	0
04/02/2022	98,5000	98,5000	98,5000	98,5000	10.000	9.897
03/02/2022	99,2000	99,2000	99,2000	99,2000	4.000	3.986
02/02/2022	98,8001	98,8000	98,8001	98,8000	8.000	7.939
01/02/2022	0,0000	0,0000	0,0000	99,2000	0	0
31/01/2022	99,2000	99,2000	99,2000	99,2000	9.000	8.966
28/01/2022	99,2000	99,2000	99,2000	99,2000	98.000	97.627
27/01/2022	0,0000	0,0000	0,0000	99,2000	0	0
26/01/2022	99,2000	99,2000	99,2000	99,2000	1.000	995
25/01/2022	99,2500	99,2500	99,2500	99,2500	140.000	139.485
24/01/2022	99,2000	99,2000	99,2000	99,2000	1.000	995
21/01/2022	99,2500	99,2500	99,2500	99,2500	90.000	89.656
20/01/2022	99,3000	99,2500	99,2500	99,2511	252.000	251.021
19/01/2022	99,2500	99,2500	99,2500	99,2500	81.000	80.666
18/01/2022	99,3000	99,2000	99,3000	99,2065	70.000	69.676
17/01/2022	100,0000	99,2500	99,2500	99,4000	90.000	89.751
14/01/2022	99,3000	99,2000	99,3000	99,2067	45.000	44.785
13/01/2022	99,2000	99,2000	99,2000	99,2000	41.000	40.798
12/01/2022	99,2000	99,2000	99,2000	99,2000	47.000	46.758
11/01/2022	99,2500	99,2000	99,2500	99,2004	118.000	117.386
10/01/2022	99,2500	99,2500	99,2500	99,2500	40.000	39.808
07/01/2022	99,5500	99,2100	99,5500	99,2780	10.000	9.954
05/01/2022	0,0000	0,0000	0,0000	99,3980	0	0
04/01/2022	99,9900	99,2500	99,2500	99,3980	50.000	49.816
03/01/2022	99,0100	99,0100	99,0100	99,0100	2.000	1.984
31/12/2021	0,0000	0,0000	0,0000	99,2000	0	0
30/12/2021	0,0000	0,0000	0,0000	99,2000	0	0
29/12/2021	0,0000	0,0000	0,0000	99,2000	0	0
28/12/2021	99,2000	99,2000	99,2000	99,2000	30.000	29.813
27/12/2021	98,7500	98,7500	98,7500	98,7500	1.000	989
23/12/2021	99,1600	98,0000	99,1600	98,7027	36.000	35.591
22/12/2021	99,3000	99,0000	99,0000	99,1642	60.000	59.591
21/12/2021	0,0000	0,0000	0,0000	98,8977	0	0
20/12/2021	99,8000	97,7700	99,5000	98,8977	63.000	62.379
17/12/2021	99,8900	99,3001	99,3001	99,8619	105.000	104.970
16/12/2021	0,0000	0,0000	0,0000	99,4658	0	0
15/12/2021	99,9000	99,3000	99,8500	99,4658	19.000	18.913
14/12/2021	99,8500	99,8500	99,8500	99,8500	10.000	9.992
13/12/2021	99,9000	99,8800	99,9000	99,8808	53.000	52.971
10/12/2021	0,0000	0,0000	0,0000	99,2669	0	0
09/12/2021	99,7000	99,0500	99,0500	99,2669	65.000	64.556
08/12/2021	99,0500	99,0000	99,0000	99,0500	313.000	309.978
07/12/2021	100,0000	99,0001	99,9500	99,1000	267.000	266.660

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
15:53:03.388	323.596,00	94,30	1.000,00	94,30	94,90
15:53:03.387	323.593,00	94,30	1.000,00	94,30	94,90
15:52:58.685	323.545,00	94,30	1.000,00	94,30	94,90
15:52:58.684	323.542,00	94,30	1.000,00	94,30	94,90
15:52:58.684	323.539,00	94,30	1.000,00	94,30	94,90
15:52:30.458	323.274,00	94,30	1.000,00	94,30	94,90
15:52:28.946	323.267,00	94,30	1.000,00	94,30	94,90
15:52:24.934	323.248,00	94,30	3.000,00	94,30	94,90
13:26:16.801	213.895,00	94,25	2.000,00	94,25	94,90
13:26:13.149	213.882,00	94,25	3.000,00	94,25	94,90