Ομόλογα

ΝΟΒΑΛ - 061221 - 7Χ - 1.000,00

ΝΟΒΑΛΟ1

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

94,10

Τελ. Ενημ.:

17:25

-0,11 0,00%

Συν.Όγκος 31000
Όγκος πακέτων 0
Όγκος τελ.πράξης 1000
Τζίρος 29604
Πράξεις 20

Αγορά

1 Εντολές 10000 x 94,100

Saleside BBBBBBBBBBBBBBBBBBBB
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

94.2063 0.5665 0.6050 %

Open Interest 0

Μέσος σταθμικό 94.2258
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 112920000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,20%

1 μηνός

0,05%

3 μηνών

1,57%

6 μηνών

3,48%

1 έτους

6,68%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
22/11/2024	94,3000	94,0000	94,0000	94,1000	31.000	29.604
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
16:02:51.955	429.624,00	94,10	1.000,00	94,10	94,30
16:02:51.954	429.623,00	94,10	1.000,00	94,10	94,30
16:02:51.954	429.622,00	94,10	1.000,00	94,10	94,30
16:02:51.954	429.621,00	94,10	1.000,00	94,10	94,30
16:02:51.954	429.620,00	94,10	1.000,00	94,10	94,30
16:02:37.485	429.297,00	94,10	1.000,00	94,10	94,30
16:02:33.204	429.235,00	94,10	1.000,00	94,10	94,30
16:02:33.014	429.228,00	94,10	1.000,00	94,10	94,30
16:02:32.109	429.214,00	94,10	1.000,00	94,10	94,30
16:02:31.910	429.211,00	94,10	1.000,00	94,10	94,30