Ομόλογα

ΠΡΟΝΤΕΑ - 200721 - 7Χ-1.000,00

ΠΡΟΝΤΕΑΟ1

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

92,10

Τελ. Ενημ.:

17:25

-0,20 0,00%

Συν.Όγκος 35000
Όγκος πακέτων 0
Όγκος τελ.πράξης 1000
Τζίρος 32613
Πράξεις 6

Αγορά

1 Εντολές 98000 x 92,100

Saleside SBSBBB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

92,00 93,00

Άνοιγμα 92,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

84,70 93,35

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

Προηγ. Κλείσιμο

92.3011 -0.6889 -0.7408 %

Open Interest 0

Μέσος σταθμικό 92.3771
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 276300000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,57%

1 μηνός

-0,67%

3 μηνών

0,66%

6 μηνών

2,22%

1 έτους

7,41%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	93,0000	92,0000	92,0000	92,1000	35.000	32.613
20/11/2024	92,5110	92,0000	92,5110	92,3011	310.000	288.941
19/11/2024	92,9900	92,6000	92,9000	92,9900	31.000	28.968
18/11/2024	93,0000	92,5110	92,6000	92,6625	22.000	20.559
15/11/2024	93,0000	92,9000	93,0000	92,9000	148.000	138.664
14/11/2024	93,1500	93,0000	93,0000	93,0105	90.000	84.393
13/11/2024	93,0000	91,0000	91,0000	92,8261	23.000	21.520
12/11/2024	93,5000	92,0000	92,5000	93,3520	40.000	37.480
11/11/2024	92,9000	92,3000	92,9000	92,3000	32.000	29.855
08/11/2024	92,8000	92,7000	92,7500	92,7029	4.000	3.738
07/11/2024	92,8000	92,6400	92,8000	92,7000	62.000	57.922
06/11/2024	93,0000	92,7029	93,0000	92,7029	302.000	282.600
05/11/2024	92,7500	92,7000	92,7000	92,7450	48.000	44.839
04/11/2024	92,7500	92,6600	92,7500	92,6700	28.000	26.151
01/11/2024	92,9000	92,6300	92,9000	92,6975	13.000	12.138
31/10/2024	92,9200	92,3000	92,6900	92,5857	127.000	118.338
30/10/2024	93,0000	92,6700	93,0000	92,7172	14.000	13.071
29/10/2024	92,7500	92,6500	92,7500	92,6757	59.000	55.049
25/10/2024	93,0000	92,6500	92,6600	92,7176	17.000	15.870
24/10/2024	92,7543	92,6000	92,6500	92,6600	28.000	26.128
23/10/2024	92,8000	92,4000	92,8000	92,6800	55.000	51.300
22/10/2024	93,1000	92,8100	93,1000	92,8100	45.000	42.049
21/10/2024	93,2100	91,9079	93,2000	92,9209	27.000	25.285
18/10/2024	93,2000	92,8400	92,8400	93,1909	47.000	44.005
17/10/2024	93,0000	92,7000	93,0000	92,8400	30.000	28.026
16/10/2024	92,6000	92,3500	92,3500	92,5488	43.000	40.037
15/10/2024	92,8900	92,2500	92,8900	92,3001	43.000	40.009
14/10/2024	92,8500	92,7500	92,8500	92,7500	11.000	10.269
11/10/2024	92,8000	92,2600	92,2600	92,5440	10.000	9.308
10/10/2024	92,3000	92,2500	92,2500	92,2500	10.000	9.279
09/10/2024	92,8900	92,0500	92,8900	92,2400	25.000	23.167
08/10/2024	92,6300	92,0000	92,0000	92,5400	80.000	74.138
07/10/2024	92,2000	91,9000	92,2000	92,0013	101.000	93.445
04/10/2024	92,2500	92,0200	92,2000	92,0200	166.000	153.744
03/10/2024	92,4000	92,0200	92,1000	92,1843	14.000	12.974
02/10/2024	92,1800	92,0100	92,1000	92,1000	15.000	13.880
01/10/2024	92,5200	92,0000	92,5000	92,0100	13.000	12.036
30/09/2024	92,2000	92,0000	92,0000	92,1500	30.000	27.752
27/09/2024	92,2000	91,6100	92,2000	91,7000	55.000	50.752
26/09/2024	92,4700	92,4400	92,4400	92,4514	7.000	6.502
25/09/2024	92,4400	92,0310	92,3000	92,4400	24.000	22.219
24/09/2024	92,4000	92,0000	92,1000	92,4000	7.000	6.479
23/09/2024	92,0000	91,9000	91,9000	92,0000	10.000	9.233
20/09/2024	92,0000	91,7000	92,0000	91,8000	20.000	18.436
19/09/2024	91,8000	91,7500	91,8000	91,7985	66.000	60.852
18/09/2024	92,0000	91,5200	91,7500	91,9615	2.796.000	2.577.432
17/09/2024	92,0000	91,7000	91,8300	91,8508	87.000	80.238
16/09/2024	92,0000	91,3100	91,7500	91,8333	30.000	27.629
13/09/2024	92,2500	91,5000	91,9900	91,5333	17.000	15.692
12/09/2024	92,0000	91,5000	91,7000	91,9769	78.000	71.737
11/09/2024	91,6000	91,4000	91,5000	91,4000	45.000	41.298
10/09/2024	91,8000	91,2000	91,8000	91,4000	61.000	55.920
09/09/2024	92,4700	91,3500	92,2500	91,4584	37.000	34.129
06/09/2024	92,0500	91,8500	92,0000	91,8500	26.000	23.996
05/09/2024	92,0500	91,4000	91,6500	92,0300	62.000	56.956
04/09/2024	92,0400	92,0000	92,0400	92,0399	5.000	4.616
03/09/2024	92,0399	91,7501	92,0000	92,0399	10.000	9.225
02/09/2024	92,2500	91,7000	92,2500	91,8400	21.000	19.348
30/08/2024	92,3500	91,9000	91,9000	92,3500	87.000	80.405
29/08/2024	91,9398	91,3001	91,3001	91,9398	4.000	3.681
28/08/2024	91,3001	91,3000	91,3000	91,3000	33.000	30.211
27/08/2024	91,4400	91,3500	91,3500	91,3500	4.000	3.664
26/08/2024	91,2501	91,0300	91,2100	91,1971	35.000	32.001
23/08/2024	91,3000	91,2000	91,3000	91,2112	74.000	67.666
22/08/2024	91,6000	91,2000	91,3000	91,6000	71.000	64.951
21/08/2024	91,7000	91,2000	91,7000	91,3480	25.000	22.888
20/08/2024	91,7000	91,2000	91,2000	91,7000	4.000	3.658
19/08/2024	91,4000	91,0000	91,1000	91,0978	37.000	33.777
16/08/2024	91,5000	91,4000	91,5000	91,4182	22.000	20.152
14/08/2024	91,7000	91,0000	91,7000	91,5000	8.000	7.332
13/08/2024	91,7000	91,4000	91,7000	91,4000	35.000	32.003
12/08/2024	91,9497	91,3000	91,9497	91,7000	3.000	2.753
09/08/2024	91,5000	90,8000	91,0000	91,2500	33.000	30.087
08/08/2024	91,2500	91,0000	91,0000	91,0000	8.000	7.295
07/08/2024	91,0000	91,0000	91,0000	91,0000	6.000	5.466
06/08/2024	91,0000	90,5000	91,0000	90,5000	8.000	7.269
05/08/2024	91,3000	91,2500	91,2500	91,2750	302.000	275.944
02/08/2024	91,4000	91,3500	91,4000	91,3990	8.000	7.319
01/08/2024	91,5000	91,3000	91,4500	91,4000	39.000	35.704
31/07/2024	90,7500	90,7500	90,7500	90,7500	10.000	9.082
30/07/2024	91,4999	89,9999	89,9999	90,4913	255.000	230.753
29/07/2024	90,6000	89,3501	89,7001	90,0000	136.000	122.359
26/07/2024	90,5000	89,9900	90,2001	90,5000	57.000	51.387
25/07/2024	90,7000	89,5003	90,7000	90,0000	46.000	41.449
24/07/2024	90,8000	90,0000	90,1000	90,0852	115.000	103.627
23/07/2024	90,5010	90,1000	90,5010	90,1000	9.000	8.138
22/07/2024	90,9500	90,1000	90,1000	90,5025	16.000	14.482
19/07/2024	90,0000	89,5601	90,0000	89,6801	8.000	7.187
18/07/2024	89,6011	89,5500	89,5500	89,5501	38.000	34.036
17/07/2024	90,2500	89,5000	90,2500	89,5500	30.000	27.260
16/07/2024	90,5800	89,0000	90,1000	89,4907	49.000	44.407
15/07/2024	90,6980	90,0100	90,6980	90,0100	10.000	9.140
12/07/2024	89,8000	89,7000	89,8000	89,7000	4.000	3.634
11/07/2024	90,0000	89,7500	89,7500	89,8166	12.000	10.913
10/07/2024	89,9999	89,6000	89,9999	89,7500	208.000	188.923
09/07/2024	89,9999	89,5000	89,9999	89,6000	50.000	45.338
08/07/2024	89,6000	89,3000	89,5000	89,5000	5.000	4.529
05/07/2024	90,6000	89,2000	90,0000	89,2167	121.000	110.174
04/07/2024	90,6000	89,8900	89,8900	90,6000	12.000	10.940
03/07/2024	90,5000	89,8800	90,0000	90,0867	4.000	3.644
02/07/2024	90,0000	89,9500	90,0000	89,9500	4.000	3.640
01/07/2024	90,7000	90,4000	90,4500	90,6500	6.000	5.492
28/06/2024	90,9500	89,8000	89,8000	90,6200	60.000	54.639
27/06/2024	89,9000	89,1500	89,2500	89,9000	55.000	49.679
26/06/2024	89,3500	89,3000	89,3000	89,3500	3.000	2.709
25/06/2024	89,3500	89,2000	89,2000	89,2846	39.000	35.212
21/06/2024	89,7000	89,3000	89,6000	89,5667	9.000	8.146
20/06/2024	90,6000	89,2000	90,0000	89,5837	49.000	44.381
19/06/2024	89,9000	89,5000	89,9000	89,5000	6.000	5.436
18/06/2024	89,9900	89,5000	89,7400	89,7000	25.000	22.674
17/06/2024	89,9995	89,1000	89,8000	89,1750	9.000	8.162
14/06/2024	89,6000	89,2500	89,5000	89,5500	93.000	84.087
13/06/2024	89,8000	89,3000	89,5000	89,3500	9.000	8.145
12/06/2024	90,0000	89,4000	90,0000	89,4000	7.000	6.340
11/06/2024	90,1000	89,5000	90,1000	89,8000	14.000	12.714
10/06/2024	90,0000	89,5060	89,5060	89,7215	53.000	48.033
07/06/2024	90,0000	89,5000	90,0000	89,5060	137.000	123.984
06/06/2024	90,0000	89,8000	90,0000	89,8000	52.000	47.259
05/06/2024	90,0000	89,8133	89,8133	89,8200	12.000	10.886
04/06/2024	90,1000	89,8000	90,0000	89,8133	26.000	23.595
03/06/2024	90,1000	89,7510	90,1000	89,8500	24.000	21.797
31/05/2024	90,5000	89,7500	90,0000	90,0783	111.000	100.719
30/05/2024	89,9999	89,5000	89,8000	89,6000	144.000	130.455
29/05/2024	90,8000	89,6200	90,8000	89,6200	42.000	38.045
28/05/2024	90,5000	89,8000	90,2500	89,8000	22.000	20.030
27/05/2024	91,0000	90,4000	91,0000	91,0000	4.000	3.666
24/05/2024	90,0000	89,6000	89,8500	89,8560	84.000	76.160
23/05/2024	90,0000	89,5000	89,5000	89,8500	9.000	8.164
22/05/2024	90,1000	90,0000	90,1000	90,0034	59.000	53.565
21/05/2024	90,2000	90,0000	90,0000	90,2000	4.000	3.633
20/05/2024	90,3000	89,5000	89,5000	90,3000	5.000	4.539
17/05/2024	90,4000	90,0000	90,4000	90,2633	86.000	78.236
16/05/2024	90,5000	89,8500	90,5000	89,8529	24.000	21.818
15/05/2024	90,4500	89,8000	90,2000	90,4500	20.000	18.172
14/05/2024	90,0000	89,5000	89,5000	90,0000	4.000	3.619
13/05/2024	90,0000	89,2000	89,2010	89,7500	107.000	96.725
09/05/2024	90,3000	90,0000	90,3000	90,0333	27.000	24.515
08/05/2024	90,2000	89,7500	90,1000	90,0000	21.000	19.052
02/05/2024	90,1000	89,5000	90,0000	89,8900	25.000	22.645
30/04/2024	90,3000	89,3500	90,3000	90,2357	73.000	66.013
29/04/2024	90,0000	89,7500	90,0000	89,9000	26.000	23.523
26/04/2024	89,6500	89,6000	89,6500	89,6000	4.000	3.610
25/04/2024	89,7500	89,5000	89,5000	89,6100	6.000	5.414
24/04/2024	89,7000	89,5050	89,7000	89,6513	12.000	10.830
23/04/2024	90,2000	89,7500	90,2000	89,7510	31.000	28.030
22/04/2024	90,3500	89,9990	89,9990	90,0500	65.000	58.922
19/04/2024	90,0000	89,5000	89,7500	89,6875	27.000	24.376
18/04/2024	90,0000	89,7500	89,8000	89,7538	174.000	157.291
17/04/2024	90,3000	89,9000	89,9000	90,0375	150.000	135.839
16/04/2024	90,0000	89,7000	89,7000	89,7733	45.000	40.648
15/04/2024	90,5000	90,0000	90,2500	90,2000	43.000	38.999
12/04/2024	90,4000	90,2500	90,4000	90,2500	12.000	10.910
11/04/2024	90,5000	90,0000	90,5000	90,0067	45.000	40.839
10/04/2024	90,2000	90,0000	90,2000	90,1900	146.000	132.382
09/04/2024	90,2500	90,0000	90,2500	90,1136	66.000	59.812
08/04/2024	90,5000	89,3010	89,3010	89,9000	19.000	17.176
05/04/2024	89,9000	89,2500	89,9000	89,2500	9.000	8.090
04/04/2024	89,6010	89,0001	89,6010	89,0001	10.000	8.996
03/04/2024	89,5500	89,5000	89,5000	89,5456	34.000	30.606
02/04/2024	90,3000	89,5000	90,3000	89,5500	44.000	39.739
28/03/2024	90,3000	90,0000	90,3000	90,0000	33.000	29.888
27/03/2024	90,2000	89,5000	90,0000	90,2000	24.000	21.628
26/03/2024	90,3500	89,8000	90,3500	89,9999	16.000	14.464
22/03/2024	90,3000	89,9000	90,0000	90,3000	5.000	4.525
21/03/2024	90,0000	89,6000	90,0000	89,6250	23.000	20.772
20/03/2024	89,6000	89,3500	89,3500	89,5500	19.000	17.058
19/03/2024	90,0000	89,7500	89,7500	89,8500	9.000	8.120
15/03/2024	89,6500	89,5000	89,6000	89,5674	43.000	38.673
14/03/2024	90,0000	89,5000	89,7500	89,5200	18.000	16.185
13/03/2024	90,2500	89,7750	89,7750	90,0000	43.000	38.852
12/03/2024	90,6000	89,2000	89,9500	89,7750	203.000	182.845
11/03/2024	89,6000	89,5000	89,6000	89,5000	12.000	10.789
08/03/2024	90,0000	89,5000	90,0000	89,7186	35.000	31.513
06/03/2024	89,2000	89,1000	89,2000	89,1001	12.000	10.733
05/03/2024	89,8000	89,0251	89,3500	89,1000	73.000	65.336
04/03/2024	89,3000	89,2000	89,2000	89,2000	60.000	53.693
01/03/2024	89,2000	89,0300	89,2000	89,0300	16.000	14.304
29/02/2024	89,1000	88,5050	89,0000	88,7525	132.000	117.841
28/02/2024	89,2500	89,0000	89,2500	89,1111	9.000	8.042
27/02/2024	90,0000	88,8501	90,0000	89,0001	57.000	51.020
26/02/2024	90,0500	89,8000	90,0000	89,9869	42.000	37.893
23/02/2024	89,5000	89,0000	89,5000	89,1363	102.000	91.153
22/02/2024	89,4500	89,0001	89,3000	89,4500	9.000	8.057
21/02/2024	89,5000	89,2000	89,5000	89,3000	150.000	134.148
20/02/2024	89,6000	89,0002	89,0010	89,0002	18.000	16.103
19/02/2024	89,7500	89,0000	89,5000	89,5250	16.000	14.354
16/02/2024	90,0000	89,5000	90,0000	89,5000	123.000	110.754
14/02/2024	90,0000	90,0000	90,0000	90,0000	4.000	3.606
13/02/2024	90,5000	90,0000	90,1000	90,1200	15.000	13.541
12/02/2024	90,7500	89,7500	90,6000	90,6500	359.000	325.691
09/02/2024	90,8000	90,1000	90,1000	90,8000	12.000	10.855
07/02/2024	90,7000	90,0000	90,4000	90,4000	22.000	19.884
06/02/2024	90,4000	89,2000	90,2500	89,8297	32.000	28.780
05/02/2024	90,6000	90,0000	90,0000	90,6000	36.000	32.582
02/02/2024	89,9500	89,6000	89,7000	89,8714	19.000	17.065
01/02/2024	89,9000	89,5000	89,7000	89,5208	260.000	232.986
31/01/2024	90,1500	89,5000	90,1500	89,5000	7.000	6.301
30/01/2024	90,3000	89,8500	89,8500	89,9500	44.000	39.636
29/01/2024	90,3500	89,5000	90,3500	89,9400	43.000	38.563
26/01/2024	91,0000	90,0001	90,7500	90,4877	59.000	53.417
25/01/2024	91,7695	86,1234	88,2501	91,4999	49.000	43.688
24/01/2024	91,0000	90,4000	91,0000	90,8000	19.000	17.194
23/01/2024	90,5000	90,0000	90,0000	90,4500	62.000	55.973
22/01/2024	90,3000	89,7000	90,0000	90,0000	33.000	29.672
19/01/2024	90,4000	90,1200	90,3000	90,1350	53.000	47.834
18/01/2024	90,3500	90,1000	90,1000	90,3500	31.000	27.945
16/01/2024	91,4000	89,8600	91,4000	90,7000	134.000	122.908
15/01/2024	92,0000	89,0001	89,0001	90,5000	38.000	34.710
12/01/2024	92,0000	88,9500	92,0000	89,9906	92.000	83.849
11/01/2024	92,3500	91,9000	92,3500	92,0000	5.000	4.658
10/01/2024	92,3500	91,4999	91,7500	92,3367	191.000	177.992
09/01/2024	92,0000	90,0101	91,9900	91,7749	84.000	77.640
08/01/2024	90,8000	89,1000	89,7500	90,4354	62.000	56.490
05/01/2024	89,1000	88,4200	88,4200	89,0750	44.000	39.507
04/01/2024	88,7500	88,5000	88,7500	88,6138	22.000	19.739
03/01/2024	88,8500	87,6000	88,8000	88,6250	39.000	34.817
02/01/2024	89,0000	87,3500	87,5000	89,0000	395.000	350.426
29/12/2023	87,8000	86,0000	86,0000	87,5000	42.000	37.126
27/12/2023	88,6000	87,5000	88,6000	87,5000	31.000	27.546
22/12/2023	88,9714	88,0000	88,7000	88,5118	23.000	20.594
21/12/2023	89,0000	87,0000	87,0000	88,4949	127.000	113.686
20/12/2023	87,5000	85,2201	85,2201	87,0260	74.000	65.132
19/12/2023	87,4500	87,4000	87,4000	87,4250	4.000	3.536
18/12/2023	87,5000	87,0000	87,0000	87,5000	10.000	8.836
15/12/2023	87,4000	86,9000	86,9000	87,4000	7.000	6.175
14/12/2023	87,0000	86,5000	86,8000	87,0000	36.000	31.560
13/12/2023	87,0000	85,7000	86,5000	86,8000	189.000	164.822
12/12/2023	87,1500	86,1200	86,1200	86,5000	35.000	30.679
11/12/2023	86,5000	86,0000	86,2000	86,1580	138.000	120.185
08/12/2023	87,0000	86,6500	87,0000	86,6864	29.000	25.415
07/12/2023	87,4000	87,0000	87,0000	87,3600	9.000	7.933
06/12/2023	87,0000	86,4000	86,4000	87,0000	24.000	21.053
05/12/2023	86,4500	86,0000	86,4500	86,4000	4.000	3.484
04/12/2023	86,6000	85,5000	86,6000	86,4000	27.000	23.533
01/12/2023	86,8000	86,0000	86,5000	86,8000	14.000	12.219
30/11/2023	86,6000	86,5000	86,5000	86,6000	4.000	3.497
29/11/2023	86,8000	86,6000	86,7500	86,8000	4.000	3.503
28/11/2023	86,9900	86,4000	86,7000	86,8950	26.000	22.730
27/11/2023	86,0000	83,0001	83,0001	84,7015	134.000	114.630
24/11/2023	86,5000	85,5000	86,4500	86,0500	23.000	20.010
23/11/2023	86,5000	86,0000	86,0000	86,5000	8.000	6.956
22/11/2023	86,2500	85,0000	86,2500	86,1000	51.000	44.077
21/11/2023	86,5000	84,7628	86,0000	86,2400	54.000	46.745
20/11/2023	86,1000	85,8000	86,0010	85,9333	10.000	8.678
17/11/2023	86,3500	86,0000	86,0000	86,0010	13.000	11.296
16/11/2023	86,9000	86,0000	86,1000	86,1566	57.000	49.594
15/11/2023	86,4000	85,9000	86,4000	86,0000	65.000	56.544
14/11/2023	86,3500	86,0000	86,0000	86,0340	9.000	7.813
13/11/2023	86,0000	86,0000	86,0000	86,0000	9.000	7.807
10/11/2023	86,2000	85,5000	85,5000	85,9000	819.000	704.671
09/11/2023	86,9500	85,5100	86,2000	85,8000	58.000	50.477
08/11/2023	86,2000	86,0200	86,2000	86,0200	78.000	67.747
07/11/2023	86,4000	86,0000	86,0000	86,1813	37.000	32.116
06/11/2023	86,2000	85,5000	86,1500	86,1600	104.000	89.863
03/11/2023	86,6500	86,4000	86,4000	86,6500	6.000	5.237
02/11/2023	86,5000	86,3000	86,5000	86,3990	8.000	6.969
01/11/2023	86,7500	86,3000	86,5000	86,3500	68.000	59.381
31/10/2023	86,5000	85,2000	85,2000	86,2750	36.000	31.138
30/10/2023	85,8500	84,6000	85,7500	85,1500	39.000	33.430
27/10/2023	85,4000	85,2500	85,2500	85,4000	10.000	8.595
26/10/2023	85,6500	85,0000	85,6500	85,2300	5.000	4.294
25/10/2023	86,0000	85,6500	86,0000	85,6500	19.000	16.398
24/10/2023	87,5000	85,4000	86,8000	86,2789	37.000	32.154
23/10/2023	86,7500	86,2500	86,3500	86,6250	13.000	11.319
20/10/2023	86,5000	86,4000	86,5000	86,4500	4.000	3.482
19/10/2023	87,6740	85,6000	85,6000	87,6740	33.000	28.610
18/10/2023	86,0000	84,9000	85,0000	85,4000	85.000	72.838
17/10/2023	85,0001	85,0000	85,0000	85,0000	305.000	261.023
16/10/2023	85,0000	84,6000	84,6000	85,0000	5.000	4.267
13/10/2023	85,0000	84,4000	85,0000	84,5200	12.000	10.218
12/10/2023	85,0000	84,6000	85,0000	84,9500	5.000	4.269
11/10/2023	86,2921	84,0000	85,0000	84,7587	127.000	108.333
10/10/2023	85,0000	84,6201	84,6201	84,9800	63.000	53.780
09/10/2023	84,9000	84,5000	84,8000	84,6250	36.000	30.646
05/10/2023	85,2000	85,0000	85,2000	85,0005	57.000	48.755
04/10/2023	85,0501	84,7502	85,0000	84,9795	17.000	14.531
03/10/2023	85,9000	85,4011	85,9000	85,5263	4.000	3.440
02/10/2023	87,2496	85,1373	86,0001	86,4133	183.000	159.024
29/09/2023	87,1990	85,5500	85,5500	87,1807	37.000	32.366
28/09/2023	87,4000	86,0000	86,9000	87,1077	29.000	25.287
27/09/2023	87,2558	87,0000	87,2558	87,0765	8.000	7.002
21/09/2023	86,3000	86,1000	86,2000	86,2100	32.000	27.722
20/09/2023	86,3000	86,1000	86,2000	86,2000	44.000	38.093
19/09/2023	87,0000	86,1001	86,9000	86,1001	54.000	46.904
18/09/2023	87,0000	86,3200	87,0000	86,8400	14.000	12.205
14/09/2023	87,0500	86,6000	86,6000	87,0500	18.000	15.707
13/09/2023	86,8500	86,4000	86,5000	86,5097	1.045.000	907.332
12/09/2023	86,7000	86,1000	86,7000	86,4000	121.000	104.729
11/09/2023	87,0000	86,7000	86,7500	86,7000	93.000	81.018
08/09/2023	86,8000	86,3100	86,7500	86,3100	6.000	5.221
07/09/2023	86,9001	86,4000	86,9000	86,4000	28.000	24.358
06/09/2023	87,4000	86,8000	87,1000	86,8000	6.000	5.248
05/09/2023	87,2000	86,6000	86,6000	87,2000	34.000	29.665
04/09/2023	87,1000	86,4001	87,1000	86,4501	7.000	6.093
31/08/2023	87,9990	87,8000	87,8000	87,9990	29.000	25.576
30/08/2023	87,7500	87,4000	87,4000	87,7500	8.000	7.022
29/08/2023	87,9000	87,0000	87,7000	87,0000	29.000	25.441
28/08/2023	87,7500	87,4999	87,5000	87,7500	29.000	25.459
25/08/2023	87,4600	86,3310	87,0000	87,4599	40.000	34.835
24/08/2023	88,6990	87,5000	88,6990	87,5067	34.000	30.106
22/08/2023	88,4000	87,6000	87,6000	88,2400	15.000	13.208
21/08/2023	87,4900	86,0001	87,0023	87,4900	30.000	26.002
18/08/2023	87,2500	86,5003	87,0000	86,8500	12.000	10.458
17/08/2023	87,0000	86,8500	86,8500	87,0000	2.000	1.742
16/08/2023	86,9500	86,2000	86,8500	86,6501	74.000	64.094
14/08/2023	88,7500	86,8959	88,7500	87,1000	27.000	23.682
11/08/2023	88,3000	88,2500	88,3000	88,2500	16.000	14.125
10/08/2023	89,1000	88,0000	88,7000	88,3778	58.000	51.604
09/08/2023	88,6500	88,3000	88,5000	88,6450	82.000	72.614
07/08/2023	87,9000	86,9800	87,0000	87,1403	63.000	54.978
04/08/2023	86,9000	86,7500	86,9000	86,9000	28.000	24.362
03/08/2023	86,9900	86,8000	86,9900	86,9000	7.000	6.088
02/08/2023	86,6005	86,6002	86,6005	86,6002	2.000	1.733
01/08/2023	86,8500	86,6500	86,7000	86,8500	30.000	26.034
28/07/2023	86,7000	86,6000	86,6000	86,6800	16.000	13.868
27/07/2023	86,8000	86,6000	86,6000	86,7089	127.000	110.209
26/07/2023	86,6000	86,5500	86,6000	86,5500	85.000	73.642
25/07/2023	86,6000	86,3201	86,3201	86,5998	445.000	384.937
24/07/2023	86,2800	85,8500	85,8600	86,2500	442.000	380.580
20/07/2023	85,8000	85,6000	85,6000	85,7961	473.000	405.746
19/07/2023	85,8000	85,6004	85,8000	85,6669	290.000	248.801
18/07/2023	85,8000	85,4700	85,4700	85,7799	918.000	785.536
17/07/2023	85,8000	85,4500	85,5000	85,5024	310.000	268.613
14/07/2023	85,4800	85,0700	85,4790	85,4799	38.000	32.902
13/07/2023	85,8000	85,2001	85,2001	85,4990	15.000	12.995
12/07/2023	85,4000	85,2000	85,4000	85,2364	35.000	30.243
11/07/2023	85,5000	85,1500	85,1500	85,5000	16.000	13.847
10/07/2023	85,5000	85,0700	85,0700	85,5000	25.000	21.636
06/07/2023	85,2500	85,0000	85,0100	85,2500	91.000	78.376
05/07/2023	85,2100	85,1000	85,2000	85,2004	52.000	44.846
04/07/2023	85,7000	85,0100	85,0100	85,5666	244.000	211.130
03/07/2023	85,7000	85,1100	85,7000	85,2065	90.000	77.714
29/06/2023	86,2000	85,4500	86,0000	85,7000	118.000	102.369
28/06/2023	85,9000	85,8000	85,9000	85,8029	210.000	182.346
27/06/2023	86,0000	85,0000	85,2000	85,9000	128.000	111.163
22/06/2023	84,8998	84,8000	84,8000	84,8998	4.000	3.433
21/06/2023	84,8999	84,8000	84,8000	84,8999	2.000	1.716
20/06/2023	84,9999	84,5000	84,5000	84,6000	10.000	8.576
19/06/2023	85,0000	84,0201	85,0000	84,8500	41.000	35.153
16/06/2023	85,0000	84,5000	85,0000	84,9666	9.000	7.720
14/06/2023	85,0000	84,6500	84,6500	84,8000	31.000	26.602
12/06/2023	85,0000	84,9000	85,0000	84,9999	102.000	87.641
09/06/2023	85,0000	84,5100	85,0000	84,7049	181.000	155.154
08/06/2023	84,8000	84,5000	84,8000	84,5537	154.000	131.612
31/05/2023	85,0000	84,9000	84,9000	85,0000	54.000	46.356
26/05/2023	85,0000	84,6000	84,8400	84,7500	43.000	36.803
24/05/2023	85,5500	84,8000	85,5500	85,1500	3.000	2.582
22/05/2023	85,5000	84,7000	85,0000	84,7000	33.000	28.401
17/05/2023	84,7500	84,1000	84,1000	84,4849	65.000	55.290
16/05/2023	85,4996	84,2000	84,5000	84,4950	285.000	242.812
15/05/2023	84,2500	84,0500	84,2500	84,1800	124.000	105.265
12/05/2023	84,2500	84,0000	84,1000	84,0000	91.000	77.244
10/05/2023	84,1500	83,8000	84,0000	83,9000	20.000	16.934
08/05/2023	84,2500	84,0000	84,0000	84,0500	58.000	49.239
02/05/2023	84,1000	83,5000	84,1000	84,0000	85.000	71.618
28/04/2023	84,2000	83,9000	84,0000	84,2000	19.000	16.098
26/04/2023	84,2000	84,0000	84,1000	84,0000	17.000	14.404
25/04/2023	85,3499	83,2510	83,2510	84,3700	19.000	16.087
24/04/2023	84,5000	82,4200	83,8000	84,2343	120.000	101.493
21/04/2023	84,7000	84,5000	84,5000	84,5834	8.000	6.815
19/04/2023	84,0000	83,0501	84,0000	83,9000	15.000	12.657
18/04/2023	84,3500	84,0000	84,0000	84,1750	6.000	5.085
13/04/2023	84,2000	83,9000	84,2000	84,0625	8.000	6.770
12/04/2023	84,0002	83,7500	84,0000	83,9909	35.000	29.589
04/04/2023	84,0000	83,9000	83,9000	84,0000	2.000	1.688
03/04/2023	83,9999	83,7500	83,7500	83,8000	7.000	5.898
31/03/2023	84,1500	83,0500	83,5000	83,9176	33.000	27.752
30/03/2023	83,6000	82,7500	83,6000	83,0862	47.000	39.269
29/03/2023	84,0400	82,7006	84,0400	83,1350	35.000	29.490
28/03/2023	84,1800	83,9999	84,0200	84,0000	43.000	36.336
27/03/2023	84,0300	84,0300	84,0300	84,0300	12.000	10.135
24/03/2023	84,3000	83,7500	84,0000	83,8750	174.000	147.198
23/03/2023	84,2000	84,0000	84,1000	84,0000	6.000	5.074
22/03/2023	84,2000	83,8500	83,8500	84,0003	588.000	496.418
21/03/2023	84,1000	82,4204	83,1000	83,9152	277.000	233.542
20/03/2023	83,7490	83,5000	83,5000	83,7490	26.000	21.816
17/03/2023	84,0000	83,0000	83,9999	83,8732	235.000	198.002
16/03/2023	84,0000	83,9000	83,9900	84,0000	193.000	162.845
15/03/2023	84,7000	83,9999	84,7000	84,0000	372.000	314.224
14/03/2023	85,2000	83,4000	83,4000	84,4900	201.000	169.804
13/03/2023	83,7500	83,0000	83,0000	83,1000	24.000	20.060
10/03/2023	84,0000	83,5000	83,5000	83,9999	15.000	12.635
09/03/2023	84,0000	83,5000	83,8000	83,9999	50.000	42.089
08/03/2023	84,0000	83,5000	84,0000	83,7667	46.000	38.659
07/03/2023	84,0000	83,8100	84,0000	84,0000	7.000	5.897
06/03/2023	85,0000	83,7000	83,8000	84,0000	172.000	145.345
03/03/2023	83,9500	82,7000	83,7000	83,4500	157.000	131.382
02/03/2023	84,0000	83,6500	83,7500	83,9600	77.000	64.834
01/03/2023	83,8500	83,3501	83,8000	83,7000	25.000	20.986
28/02/2023	84,0000	83,5000	84,0000	83,5625	26.000	21.853
24/02/2023	84,5000	83,9000	84,0000	83,9999	74.000	62.496
23/02/2023	84,1000	84,0000	84,0000	84,0271	28.000	23.597
22/02/2023	84,1000	84,0000	84,0200	84,0250	107.000	90.139
21/02/2023	84,0000	83,7000	83,7000	84,0000	83.000	69.780
20/02/2023	84,0000	83,7000	84,0000	83,8000	64.000	53.749
17/02/2023	84,0000	83,9500	83,9500	84,0000	16.000	13.471
16/02/2023	84,1000	83,5000	84,1000	83,9000	42.000	35.348
15/02/2023	84,2500	84,0000	84,2500	84,1000	42.000	35.430
14/02/2023	84,7000	84,2000	84,7000	84,2250	28.000	23.703
13/02/2023	84,2500	83,9900	83,9900	84,0000	35.000	29.530
10/02/2023	84,2000	83,8200	84,2000	83,9900	19.000	15.983
09/02/2023	84,2500	84,0000	84,0000	84,2500	16.000	13.476
08/02/2023	84,0500	83,5000	84,0500	83,7634	91.000	76.346
07/02/2023	84,1400	83,5000	84,1400	84,0000	71.000	59.550
06/02/2023	84,4500	83,2000	83,9999	84,0000	90.000	75.420
03/02/2023	84,3000	83,5010	84,1000	83,9500	32.000	26.906
02/02/2023	84,1000	82,1000	84,1000	83,9499	411.000	340.005
01/02/2023	85,5900	85,1000	85,5900	85,3670	10.000	8.545
31/01/2023	85,6500	85,0000	85,6500	85,2000	19.000	16.214
30/01/2023	85,6000	84,5000	84,5000	85,5083	144.000	123.027
27/01/2023	85,5000	84,6000	85,5000	84,9890	68.000	57.840
26/01/2023	85,5500	85,4000	85,5000	85,5500	10.000	8.555
25/01/2023	85,3000	85,0000	85,1000	85,3000	69.000	58.718
24/01/2023	85,4900	84,5000	84,5000	85,0315	130.000	110.658
23/01/2023	85,0000	83,3600	85,0000	84,6250	111.000	93.816
20/01/2023	84,4000	83,7100	84,0000	84,2750	12.000	10.076
19/01/2023	85,2000	84,8000	85,0000	84,8000	59.000	50.190
18/01/2023	85,5000	84,8000	85,0000	84,9667	24.000	20.412
17/01/2023	85,7800	84,2000	84,8000	85,0000	40.000	34.439
16/01/2023	84,9500	82,0100	83,0000	84,0220	30.000	25.555
13/01/2023	85,0000	84,2500	84,2500	84,9900	13.000	11.155
12/01/2023	85,2500	84,0000	84,8100	84,1711	121.000	103.238
11/01/2023	85,2000	84,8000	85,0000	84,8100	28.000	24.136
10/01/2023	85,2500	84,9000	85,2000	85,0137	102.000	87.860
09/01/2023	85,5000	85,0000	85,0000	85,2000	235.000	202.916
05/01/2023	85,2500	85,1000	85,2500	85,2267	46.000	39.698
04/01/2023	85,4000	85,2400	85,4000	85,2500	19.000	16.410
03/01/2023	85,3000	85,2400	85,3000	85,2500	17.000	14.676
02/01/2023	85,8000	85,0000	85,6000	85,6500	71.000	61.586
30/12/2022	85,9499	85,2500	85,9499	85,6775	7.000	6.075
29/12/2022	85,8000	85,0000	85,0000	85,7400	72.000	62.142
28/12/2022	85,7500	84,8500	85,5000	84,9999	15.000	12.931
27/12/2022	85,1500	84,9500	85,0000	85,1500	47.000	40.432
23/12/2022	85,0000	84,4000	85,0000	84,6109	34.000	29.117
22/12/2022	84,9999	84,9000	84,9000	84,9333	4.000	3.437
21/12/2022	85,0000	84,8500	85,0000	85,0000	30.000	25.797
20/12/2022	84,9999	84,9000	84,9000	84,9333	6.000	5.154
19/12/2022	84,9900	84,8000	84,9900	84,8000	8.000	6.866
16/12/2022	85,5000	84,7500	85,5000	84,9999	10.000	8.612
15/12/2022	85,2499	85,2000	85,2400	85,2000	13.000	11.206
14/12/2022	85,2399	85,0000	85,0000	85,1500	107.000	92.098
13/12/2022	85,4000	85,0000	85,4000	85,1000	72.000	61.919
12/12/2022	85,7299	85,0100	85,5000	85,4000	102.000	87.985
09/12/2022	86,0000	85,1500	85,6500	86,0000	23.000	19.905
08/12/2022	85,2999	85,0200	85,2000	85,2999	16.000	13.771
07/12/2022	85,3501	85,0020	85,3501	85,0304	19.000	16.350
06/12/2022	85,4000	85,1000	85,1000	85,3000	20.000	17.230
05/12/2022	85,3000	84,7000	85,2000	84,7000	7.000	6.019
02/12/2022	85,0000	84,7500	84,7500	85,0000	6.000	5.148
01/12/2022	85,1000	84,3200	84,3200	84,5000	41.000	35.058
30/11/2022	84,5000	83,7500	84,0000	84,3148	48.000	40.784
29/11/2022	85,3000	83,5000	85,2000	83,9667	89.000	75.462
28/11/2022	85,0000	84,7500	85,0000	85,0000	8.000	6.862
25/11/2022	85,2500	84,8000	85,0000	85,0000	49.000	42.099
24/11/2022	84,9999	84,9000	84,9000	84,9999	18.000	15.439
23/11/2022	85,1500	84,7500	85,1500	85,0167	6.000	5.150
22/11/2022	84,8000	84,6000	84,8000	84,6500	22.000	18.831
21/11/2022	84,7500	84,0100	84,7500	84,2600	16.000	13.610
18/11/2022	85,0000	84,6000	85,0000	84,7333	14.000	11.983
17/11/2022	85,6000	84,3500	85,6000	84,6745	71.000	61.084
16/11/2022	85,1000	85,0000	85,0000	85,0571	134.000	114.953
15/11/2022	85,0500	84,5500	85,0000	85,0250	77.000	66.017
14/11/2022	85,2000	84,3500	84,5000	84,9111	140.000	119.939
11/11/2022	85,3000	84,0000	84,9499	84,1191	53.000	45.329
10/11/2022	84,9500	84,1000	84,6500	84,4853	52.000	44.410
09/11/2022	84,6500	84,3501	84,6500	84,5000	4.000	3.409
08/11/2022	84,6100	84,0216	84,6100	84,2394	9.000	7.646
07/11/2022	85,2500	85,0000	85,0000	85,0682	11.000	9.436
04/11/2022	85,3500	84,7500	85,3500	84,7500	8.000	6.875
03/11/2022	85,4000	84,1000	85,4000	85,0026	46.000	39.424
02/11/2022	85,5000	85,0000	85,3000	85,2000	15.000	12.897
01/11/2022	85,4000	85,1500	85,1500	85,2600	5.000	4.296
31/10/2022	86,1333	85,0000	86,1333	85,6513	13.000	11.221
27/10/2022	86,2000	86,0000	86,2000	86,1333	3.000	2.603
26/10/2022	86,2400	86,0000	86,2400	86,1600	3.000	2.604
25/10/2022	86,0000	86,0000	86,0000	86,0000	2.000	1.732
24/10/2022	85,7500	85,2500	85,2500	85,4950	20.000	17.224
21/10/2022	86,6000	85,0000	86,0000	85,0000	20.000	17.309
20/10/2022	85,3500	85,1500	85,3400	85,1500	4.000	3.436
19/10/2022	85,3000	85,1000	85,1500	85,1006	61.000	52.283
18/10/2022	85,3500	85,1500	85,3000	85,1500	144.000	123.514
17/10/2022	85,4000	85,2500	85,3000	85,2750	12.000	10.304
14/10/2022	85,2500	85,2000	85,2000	85,2400	10.000	8.581
13/10/2022	85,3400	84,8500	85,3400	85,0000	178.000	152.462
12/10/2022	85,3000	85,2000	85,2000	85,2533	13.000	11.151
11/10/2022	85,1550	85,1400	85,1400	85,1502	120.000	102.831
10/10/2022	85,3000	84,9000	85,3000	85,1200	13.000	11.124
07/10/2022	85,4999	84,3500	85,0000	85,3000	38.000	32.502
06/10/2022	85,6500	85,2000	85,6500	85,3840	5.000	4.295
05/10/2022	85,9000	85,6500	85,6500	85,8423	39.000	33.675
04/10/2022	85,5500	85,1500	85,5500	85,4000	22.000	18.882
03/10/2022	86,0000	85,1500	86,0000	85,5000	40.000	34.409
30/09/2022	86,5000	86,0100	86,5000	86,0100	6.000	5.214
29/09/2022	86,5000	86,0500	86,5000	86,2500	5.000	4.336
28/09/2022	86,7500	86,0200	86,7500	86,0200	21.000	18.174
27/09/2022	86,8500	86,5000	86,7500	86,7000	9.000	7.840
26/09/2022	86,7500	86,4000	86,7500	86,5200	36.000	31.306
23/09/2022	86,7500	86,5000	86,7500	86,7500	7.000	6.090
22/09/2022	87,0000	86,5000	87,0000	86,5020	29.000	25.225
21/09/2022	87,0000	86,5000	86,6500	86,5020	22.000	19.189
20/09/2022	88,0000	86,5000	86,6000	87,0000	50.000	43.944
19/09/2022	87,0000	86,5000	87,0000	86,7150	28.000	24.392
16/09/2022	87,0000	86,4000	87,0000	86,9250	49.000	42.617
15/09/2022	87,4499	86,8000	87,2100	86,8121	33.000	28.868
14/09/2022	87,0000	86,5500	87,0000	86,5500	36.000	31.398
13/09/2022	87,0000	86,7000	86,7000	86,8067	15.000	13.075
12/09/2022	87,9000	86,1500	87,5000	86,4709	60.000	52.570
09/09/2022	87,7500	86,9000	87,2000	87,1125	84.000	73.722
08/09/2022	87,7000	87,0000	87,7000	87,2000	34.000	29.727
07/09/2022	87,5000	87,0000	87,5000	87,2500	2.000	1.751
06/09/2022	87,5000	87,0000	87,0000	87,3750	4.000	3.507
05/09/2022	87,5000	85,7501	87,5000	87,3426	42.000	36.576
02/09/2022	87,8000	87,5000	87,7000	87,7000	13.000	11.435
01/09/2022	87,5799	86,2501	86,2521	87,4999	30.000	26.082
31/08/2022	88,3500	87,2000	87,9995	87,7318	34.000	29.917
30/08/2022	87,8900	87,5000	87,5001	87,6563	46.000	40.448
29/08/2022	87,0000	85,0000	85,0001	85,8000	5.000	4.303
26/08/2022	88,7000	88,5000	88,5000	88,6000	6.000	5.329
25/08/2022	89,0000	88,5000	88,7500	88,7500	6.000	5.340
24/08/2022	89,4800	88,5000	88,5000	89,2714	42.000	37.323
23/08/2022	88,5000	88,0000	88,5000	88,2500	2.000	1.769
22/08/2022	88,4000	88,3000	88,3000	88,3000	15.000	13.279
19/08/2022	88,3000	88,0000	88,3000	88,1500	4.000	3.534
18/08/2022	88,8990	87,5010	88,8990	87,5010	2.000	1.768
17/08/2022	88,0000	87,5000	87,5000	87,5000	3.000	2.635
16/08/2022	88,0001	87,0500	88,0000	87,1148	45.000	39.400
12/08/2022	88,9800	88,0001	88,8853	88,0001	48.000	42.382
11/08/2022	88,9800	88,3100	88,9799	88,3123	47.000	41.603
10/08/2022	88,9800	88,8999	88,8999	88,9729	65.000	57.924
09/08/2022	88,9799	87,8999	87,8999	88,0283	16.000	14.107
08/08/2022	88,0000	87,9900	87,9980	87,9975	10.000	8.813
05/08/2022	87,7500	87,7400	87,7400	87,7496	38.000	33.393
04/08/2022	88,0001	87,5600	88,0001	87,9999	18.000	15.825
03/08/2022	89,0000	88,0000	88,9999	88,3462	13.000	11.498
02/08/2022	89,0000	89,0000	89,0000	89,0000	15.000	13.364
01/08/2022	90,0000	87,1500	87,4000	90,0000	92.000	81.992
29/07/2022	87,5000	86,8000	86,8000	87,3783	1.827.000	1.586.969
28/07/2022	87,0000	86,3000	86,5500	86,5527	104.000	90.094
27/07/2022	85,9000	85,5000	85,7500	85,7698	35.000	30.039
26/07/2022	85,8800	84,0000	85,0010	85,2675	53.000	45.218
25/07/2022	85,7177	85,0000	85,0000	85,1769	15.000	12.783
22/07/2022	86,1980	83,5000	86,0000	85,5636	152.000	128.724
21/07/2022	86,0000	85,0644	85,1000	85,6928	15.000	12.858
20/07/2022	86,0000	85,0000	85,0900	85,0644	66.000	56.150
19/07/2022	86,0000	85,2000	85,6000	85,6500	10.000	8.565
18/07/2022	85,6000	85,0000	85,2500	85,1735	18.000	15.331
15/07/2022	86,0000	85,1001	86,0000	85,3927	27.000	23.366
14/07/2022	86,0000	85,5000	86,0000	85,7500	12.000	10.432
13/07/2022	87,0000	85,5000	85,7000	86,5736	19.000	16.662
12/07/2022	86,9999	85,0000	85,0100	86,1389	204.000	178.187
11/07/2022	86,0000	85,5000	85,5000	85,7333	12.000	10.421
08/07/2022	87,0000	85,1515	86,5000	87,0000	23.000	20.183
07/07/2022	89,9876	87,0000	87,9999	87,5000	20.000	17.765
06/07/2022	86,9999	86,0000	86,0000	86,5000	10.000	8.732
05/07/2022	86,5000	85,0500	86,2500	86,0050	228.000	196.616
04/07/2022	87,7999	87,0000	87,0000	87,2882	22.000	19.438
01/07/2022	87,2000	86,0001	87,2000	86,8808	26.000	22.864
30/06/2022	89,0000	87,0000	89,0000	87,1334	91.000	80.906
29/06/2022	88,7000	87,5000	88,6999	88,1000	25.000	22.421
28/06/2022	88,6800	87,5000	87,6000	88,0900	6.000	5.325
27/06/2022	89,3200	88,1000	88,7300	88,3500	64.000	57.583
24/06/2022	88,7000	88,2000	88,2000	88,5974	39.000	34.949
23/06/2022	88,2500	87,0000	87,5000	87,4857	22.000	19.466
22/06/2022	88,5000	86,4000	86,4000	87,4600	15.000	13.137
21/06/2022	88,6000	86,0000	87,9000	86,1946	42.000	36.807
20/06/2022	88,0000	86,5000	87,4000	87,5000	66.000	58.130
17/06/2022	87,5000	86,0000	87,4999	86,9245	40.000	35.105
16/06/2022	87,8999	86,6000	87,8999	87,6286	10.000	8.867
15/06/2022	87,9990	87,5000	87,9990	87,7999	28.000	24.848
14/06/2022	89,0000	86,7000	88,9000	87,4970	428.000	383.088
10/06/2022	89,3800	88,5600	88,5601	89,1372	51.000	45.707
09/06/2022	89,5500	88,5502	89,5500	89,0501	2.000	1.799
08/06/2022	89,3980	88,5010	88,5010	88,8277	38.000	34.096
07/06/2022	90,0000	88,6000	90,0000	89,0600	11.000	9.941
06/06/2022	89,8998	89,0000	89,1203	89,4499	527.000	477.357
03/06/2022	89,5000	89,1200	89,5000	89,1625	28.000	25.212
02/06/2022	90,0000	89,2500	89,5000	89,5192	13.000	11.751
01/06/2022	90,9490	88,7500	88,7500	90,3673	416.000	375.402
31/05/2022	90,4000	89,0000	90,3000	90,2094	647.000	582.978
30/05/2022	90,0500	89,5500	90,0500	89,6000	34.000	30.819
27/05/2022	89,8500	89,2000	89,5500	89,5500	11.000	9.942
26/05/2022	90,0000	88,5500	88,5505	89,6000	10.000	9.001
25/05/2022	89,9000	88,3000	89,0000	89,9000	17.000	15.280
24/05/2022	89,4500	88,9000	89,3300	88,9997	1.249.000	1.121.660
23/05/2022	90,9500	87,7500	89,9997	87,7500	277.000	247.920
20/05/2022	90,0000	87,6501	88,8500	88,2000	168.000	150.842
19/05/2022	88,5498	87,5000	88,0000	88,0750	62.000	54.813
18/05/2022	88,8500	87,5000	88,5000	87,8823	156.000	139.039
17/05/2022	89,0000	88,0000	89,0000	88,8750	8.000	7.170
16/05/2022	88,7700	87,5000	88,4100	87,9154	82.000	72.708
13/05/2022	88,9000	88,2500	88,5000	88,2500	126.000	112.251
12/05/2022	89,2000	88,2600	88,5000	88,2805	431.000	386.437
11/05/2022	89,5100	88,7500	89,5100	88,7946	68.000	60.970
10/05/2022	89,9400	88,0801	89,0000	89,9200	20.000	18.011
09/05/2022	89,9999	88,0990	89,7500	89,1483	86.000	77.277
06/05/2022	90,0100	89,2000	90,0100	89,4956	34.000	30.667
05/05/2022	91,5100	90,0100	91,1000	90,0100	55.000	49.982
04/05/2022	92,0500	89,5000	92,0500	90,4379	95.000	86.559
03/05/2022	93,1990	91,5000	93,0000	91,8000	144.000	133.082
29/04/2022	93,0000	91,5000	91,7500	92,4595	45.000	41.771
28/04/2022	92,1000	91,3382	92,0000	91,9238	145.000	134.243
27/04/2022	92,4000	91,2000	92,0000	92,3997	9.000	8.340
26/04/2022	92,5500	92,0000	92,0000	92,0817	30.000	27.812
21/04/2022	92,8000	92,2500	92,6000	92,4583	6.000	5.584
20/04/2022	93,3000	92,0000	92,9900	92,9731	54.000	50.503
19/04/2022	91,9500	90,3000	91,5000	91,4250	151.000	138.853
14/04/2022	93,0000	92,4000	93,0000	92,7001	10.000	9.327
13/04/2022	92,9000	92,0300	92,3500	92,4260	15.000	13.949
12/04/2022	93,0500	92,0100	93,0500	92,7914	28.000	26.131
11/04/2022	93,5900	92,5000	93,0000	92,8000	142.000	132.373
08/04/2022	93,3000	92,8500	92,8500	93,0750	10.000	9.359
07/04/2022	93,9998	92,0000	92,0000	92,9999	3.000	2.795
06/04/2022	94,0000	91,7000	91,7000	93,9931	31.000	28.958
05/04/2022	93,0000	91,4600	92,6000	91,7731	139.000	128.248
04/04/2022	92,6000	91,5000	91,5000	92,6000	4.000	3.701
01/04/2022	92,0000	91,3200	91,4501	91,4845	65.000	59.776
31/03/2022	92,8131	90,5021	91,2000	91,4520	41.000	37.646
30/03/2022	91,1999	90,1600	91,0000	90,7809	22.000	20.071
29/03/2022	91,2000	90,5000	91,1990	91,1175	30.000	27.464
28/03/2022	92,0000	90,5000	92,0000	90,6557	168.000	153.042
24/03/2022	90,8999	90,0600	90,0600	90,4994	102.000	92.757
23/03/2022	91,0000	90,1000	90,1000	90,1479	136.000	123.183
22/03/2022	91,4999	90,1000	91,0000	90,1472	124.000	112.325
21/03/2022	91,6500	90,0000	91,0000	91,0999	194.000	176.255
18/03/2022	91,5000	90,1500	90,2000	90,8250	18.000	16.437
17/03/2022	90,9990	89,6500	90,9889	89,7254	133.000	119.989
16/03/2022	91,5976	89,2100	90,9800	89,9876	253.000	230.240
15/03/2022	90,9765	89,3000	89,5050	90,1433	105.000	94.210
14/03/2022	91,0000	89,3000	90,9870	90,1475	105.000	94.222
11/03/2022	89,9000	89,5000	89,5500	89,7000	310.000	278.711
10/03/2022	90,5000	89,1000	89,4031	89,8855	131.000	117.301
09/03/2022	91,0000	89,0000	89,5010	90,4000	102.000	91.198
08/03/2022	91,0000	89,0003	91,0000	89,3428	256.000	228.810
04/03/2022	92,5788	89,1300	91,4000	90,4199	156.000	141.533
03/03/2022	91,4000	90,6011	90,7000	91,3995	41.000	37.398
02/03/2022	92,9800	90,5100	92,9800	91,4619	125.000	114.809
01/03/2022	94,0000	90,8100	94,0000	91,7510	226.000	206.186
28/02/2022	94,9000	92,0101	93,4990	94,4025	174.000	162.240
25/02/2022	93,5000	90,0000	90,3000	93,2163	29.000	26.633
24/02/2022	92,0401	91,0000	92,0401	91,5650	39.000	35.733
23/02/2022	94,5000	92,5000	92,7000	93,6441	178.000	165.726
22/02/2022	93,9999	92,0000	93,9990	92,7505	170.000	157.672
21/02/2022	93,4999	92,7601	93,0001	93,4719	124.000	115.671
18/02/2022	93,5000	93,0000	93,5000	93,2500	12.000	11.219
17/02/2022	94,5000	93,0000	93,8900	93,0673	343.000	319.922
16/02/2022	93,4000	92,0020	92,5000	93,4000	201.000	187.288
15/02/2022	92,6000	92,0000	92,6000	92,1001	203.000	187.788
14/02/2022	94,5000	92,5000	94,5000	92,6000	205.000	191.228
11/02/2022	95,0000	93,1100	94,7800	93,9167	236.000	221.041
10/02/2022	94,8000	92,2000	92,2000	93,6327	308.000	287.102
09/02/2022	94,0000	93,0000	93,0002	94,0000	267.000	250.012
08/02/2022	95,5000	93,7000	95,5000	93,7595	49.000	46.215
07/02/2022	96,0000	95,0000	95,0000	95,4516	82.000	78.375
04/02/2022	97,2500	95,1000	97,0000	95,2083	165.000	158.999
03/02/2022	96,9999	96,5000	96,5000	96,7500	7.000	6.779
02/02/2022	97,0000	96,1000	96,1000	96,7000	44.000	42.521
01/02/2022	96,9000	96,5000	96,5000	96,7522	25.000	24.211
31/01/2022	97,0000	96,5000	96,5000	96,7500	19.000	18.360
28/01/2022	97,5000	97,0000	97,0000	97,0189	45.000	43.693
27/01/2022	97,4000	97,0000	97,4000	97,4000	5.000	4.865
26/01/2022	97,6000	97,0000	97,4300	97,3000	7.000	6.812
25/01/2022	97,4000	96,1000	96,2800	97,0002	241.000	233.599
24/01/2022	97,3000	96,2600	96,2600	96,9844	9.000	8.732
21/01/2022	97,6000	97,0000	97,1000	97,4000	213.000	207.501
20/01/2022	97,6000	97,0000	97,1000	97,3756	110.000	107.141
19/01/2022	97,4000	97,0000	97,0000	97,4000	132.000	128.392
18/01/2022	97,7400	97,4000	97,4000	97,4058	118.000	114.938
17/01/2022	98,1000	97,4000	98,1000	97,5133	154.000	151.971
14/01/2022	97,9000	97,6500	97,6500	97,6809	68.000	67.213
13/01/2022	97,8500	97,4001	97,4001	97,7250	16.000	15.794
12/01/2022	98,1000	97,3001	98,1000	97,6883	17.000	16.800
11/01/2022	97,9899	97,4000	97,4000	97,6950	14.000	13.800
10/01/2022	97,9899	97,4000	97,4001	97,7950	54.000	53.219
07/01/2022	97,9500	97,3501	97,4500	97,4007	52.000	51.229
05/01/2022	97,5500	97,3500	97,5500	97,4613	18.000	17.743
04/01/2022	97,8000	97,3001	97,3001	97,5501	6.000	5.918
03/01/2022	0,0000	0,0000	0,0000	98,0000	0	0
31/12/2021	0,0000	0,0000	0,0000	98,0000	0	0
30/12/2021	98,0000	97,2000	97,4500	98,0000	140.000	138.243
29/12/2021	97,8500	97,0000	97,8500	97,1675	23.000	22.625
28/12/2021	97,1000	96,8000	96,8000	97,1000	56.000	54.931
27/12/2021	97,8000	97,1000	97,8000	97,6269	35.000	34.531
23/12/2021	97,2500	96,6500	97,2500	97,0512	42.000	41.193
22/12/2021	97,1000	96,8000	96,8000	96,9125	8.000	7.834
21/12/2021	97,8000	96,7000	97,8000	96,7000	117.000	114.704
20/12/2021	97,0950	96,6500	96,7010	96,9280	21.000	20.562
17/12/2021	97,1000	96,9900	97,0000	97,0000	40.000	39.194
16/12/2021	97,0000	96,7000	96,9000	96,9500	78.000	76.345
15/12/2021	96,7500	96,6000	96,6101	96,7500	51.000	49.777
14/12/2021	98,1000	97,0000	98,1000	97,0000	81.000	79.461
13/12/2021	97,4300	97,1500	97,4300	97,1848	77.000	75.560
10/12/2021	97,7000	97,6500	97,6500	97,6875	4.000	3.945
09/12/2021	97,6500	97,1500	97,5900	97,2957	110.000	108.051
08/12/2021	97,2000	96,5100	96,5100	96,7860	5.000	4.884
07/12/2021	97,5000	97,2500	97,5000	97,3281	80.000	78.588
06/12/2021	97,8000	97,7500	97,8000	97,7741	29.000	28.615
03/12/2021	97,8999	97,4500	97,8999	97,7899	5.000	4.934
02/12/2021	98,0000	97,4500	97,4500	97,7967	84.000	82.895
01/12/2021	97,7050	97,3500	97,5000	97,4286	181.000	177.918
30/11/2021	97,7500	97,7500	97,7500	97,7500	6.000	5.916
29/11/2021	97,9999	97,8000	97,8999	97,9999	26.000	25.673
26/11/2021	97,9000	97,8000	97,9000	97,9000	44.000	43.447
25/11/2021	0,0000	0,0000	0,0000	97,4942	0	0
24/11/2021	97,8000	97,4500	97,5000	97,4942	26.000	25.562
23/11/2021	97,8500	97,5001	97,7000	97,5001	33.000	32.507
22/11/2021	97,9000	97,8000	97,9000	97,8423	111.000	109.505
19/11/2021	98,0000	98,0000	98,0000	98,0000	4.000	3.952
18/11/2021	98,0500	97,9000	98,0500	97,9941	17.000	16.794
17/11/2021	98,5000	98,0000	98,1000	98,1406	152.000	150.358
16/11/2021	98,4567	98,1000	98,4000	98,3000	65.000	64.311
15/11/2021	98,3999	98,0000	98,3999	98,0001	173.000	170.995
12/11/2021	98,5000	98,2000	98,2000	98,3000	15.000	14.859
11/11/2021	98,4670	98,0500	98,0501	98,1142	100.000	98.868
10/11/2021	98,4000	98,1801	98,4000	98,2599	51.000	50.487
09/11/2021	0,0000	0,0000	0,0000	98,2100	0	0
08/11/2021	98,4900	98,0000	98,0000	98,2100	314.000	311.259
05/11/2021	98,5000	98,2500	98,4500	98,3990	129.000	127.867
04/11/2021	98,4000	97,9000	97,9000	98,2128	90.000	89.029
03/11/2021	98,2000	97,9500	97,9500	98,0428	39.000	38.505
02/11/2021	98,1000	97,9000	98,0000	98,0455	151.000	148.939
01/11/2021	98,0000	97,8100	98,0000	97,9046	170.000	167.589
29/10/2021	98,9990	97,9000	98,7000	97,9710	227.000	224.019
27/10/2021	98,3590	98,1000	98,3590	98,1000	52.000	51.481
26/10/2021	98,1899	97,9000	97,9000	97,9636	54.000	53.248
25/10/2021	98,0000	96,5100	96,5100	98,0000	4.000	3.915
22/10/2021	98,2400	98,0000	98,0000	98,0583	69.000	68.092
21/10/2021	98,0500	97,8000	97,8500	97,9000	69.000	67.947
20/10/2021	98,0000	98,0000	98,0000	98,0000	20.000	19.720
19/10/2021	98,0000	97,8700	98,0000	97,9067	80.000	78.827
18/10/2021	98,0100	94,1234	97,0000	98,0100	305.000	300.070
15/10/2021	98,0500	97,9995	97,9995	98,0100	222.000	218.879
14/10/2021	98,0000	97,1000	97,4000	97,6318	66.000	64.816
13/10/2021	98,2400	97,9700	97,9700	98,0040	105.000	103.487
12/10/2021	97,9000	97,0000	97,0000	97,5250	116.000	113.766
11/10/2021	98,0000	98,0000	98,0000	98,0000	1.000	985
08/10/2021	98,0000	98,0000	98,0000	98,0000	10.000	9.853
07/10/2021	98,8000	98,7700	98,8000	98,7700	345.000	342.688
06/10/2021	98,5970	98,0000	98,3500	98,1637	43.000	42.430
05/10/2021	98,3000	98,3000	98,3000	98,3000	200.000	197.609
04/10/2021	99,0000	98,0000	98,7777	98,1500	113.000	111.516
01/10/2021	98,8090	98,0000	98,8090	98,0250	57.000	56.336
30/09/2021	99,0000	97,5000	99,0000	98,0467	85.000	83.610
29/09/2021	98,7000	97,9000	97,9000	98,3265	83.000	81.998
28/09/2021	98,0000	96,1000	97,5500	96,6400	90.000	87.390
27/09/2021	98,4000	97,5201	98,0021	97,5420	170.000	167.010
24/09/2021	98,6000	98,1500	98,6000	98,1502	213.000	210.361
23/09/2021	99,6000	98,5000	99,6000	98,5600	362.000	358.396
22/09/2021	98,8000	98,5501	98,8000	98,6899	310.000	307.025
21/09/2021	98,9999	98,8500	98,9999	98,8500	185.000	183.680
20/09/2021	99,0000	98,9500	99,0000	98,9990	136.000	135.170
17/09/2021	99,0300	99,0300	99,0300	99,0300	12.000	11.931
16/09/2021	99,0000	99,0000	99,0000	99,0000	5.000	4.969
15/09/2021	99,1000	99,0001	99,0500	99,0647	173.000	172.034
14/09/2021	99,1000	99,0999	99,0999	99,1000	125.000	124.338
13/09/2021	99,1800	98,9001	98,9500	98,9996	148.000	147.058
10/09/2021	99,0000	99,0000	99,0000	99,0000	156.000	154.998
09/09/2021	99,0277	98,7500	98,7500	98,8735	90.000	89.302
08/09/2021	99,0010	98,8000	99,0001	98,9430	2.454.000	2.437.466
07/09/2021	99,3500	99,1001	99,3500	99,1001	84.000	83.551
06/09/2021	99,3500	99,1500	99,3500	99,1779	155.000	154.220
03/09/2021	99,3000	99,0077	99,3000	99,1617	196.000	195.012
02/09/2021	99,1600	99,1600	99,1600	99,1600	20.000	19.893
01/09/2021	99,2000	99,1500	99,1500	99,1527	92.000	91.485
31/08/2021	99,2000	99,1500	99,2000	99,1625	100.000	99.443
30/08/2021	99,4500	99,1000	99,4500	99,1000	73.000	72.569
27/08/2021	99,3500	99,1000	99,3500	99,1227	55.000	54.665
26/08/2021	99,3000	99,0500	99,0500	99,1462	13.000	12.923
25/08/2021	99,2000	99,0500	99,0500	99,2000	51.000	50.703
24/08/2021	99,2300	99,1500	99,1600	99,1500	210.000	208.799
23/08/2021	99,1500	99,1100	99,1500	99,1100	95.000	94.393
20/08/2021	99,3500	99,1650	99,2500	99,2752	120.000	119.398
19/08/2021	99,2000	99,0900	99,0900	99,1959	69.000	68.579
18/08/2021	99,3000	99,2690	99,3000	99,3000	101.000	100.484
17/08/2021	99,3000	99,1500	99,3000	99,2641	174.000	173.052
16/08/2021	99,3990	99,0501	99,3500	99,0501	242.000	240.774
13/08/2021	99,7500	99,3500	99,7500	99,3541	220.000	218.972
12/08/2021	99,5598	99,2500	99,5598	99,3434	266.000	264.712
11/08/2021	99,3550	99,3500	99,3500	99,3500	480.000	477.621
10/08/2021	99,3500	99,2500	99,2500	99,3500	160.000	159.155
09/08/2021	99,5000	99,0400	99,5000	99,3129	164.000	163.103
06/08/2021	99,7100	99,3500	99,7100	99,4137	101.000	100.543
05/08/2021	99,6500	99,2503	99,5000	99,4000	100.000	99.596
04/08/2021	99,4000	99,3501	99,3501	99,3953	85.000	84.578
03/08/2021	99,9000	99,3600	99,9000	99,5767	33.000	32.894
02/08/2021	99,5000	98,2000	98,2000	99,3000	266.000	264.599
30/07/2021	99,7740	98,1200	99,6000	99,6918	578.000	574.892
29/07/2021	99,8680	97,6100	99,1500	99,6000	79.000	78.570
28/07/2021	99,9200	99,2000	99,2000	99,7500	211.000	210.623
27/07/2021	99,9400	97,2300	99,9400	99,5750	133.000	132.641
26/07/2021	99,7580	99,5000	99,5000	99,7540	394.000	392.709
23/07/2021	99,5000	98,8000	98,8000	99,4960	333.000	330.085
22/07/2021	99,5400	97,0010	97,0010	99,1500	301.000	297.873
21/07/2021	99,3000	99,0000	99,2500	99,0855	433.000	429.199

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:02:41.135	412.004,00	92,10	1.000,00	92,10	93,00
16:58:09.448	403.491,00	92,10	1.000,00	92,10	92,90
13:00:46.164	194.932,00	92,40	20.000,00	92,40	93,00
12:06:50.755	141.755,00	93,00	1.000,00	92,40	93,00
10:58:01.343	67.266,00	92,40	10.000,00	92,40	92,90
10:31:06.070	23.133,00	92,00	2.000,00	91,35	92,00