Χρηματιστήριο \

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)
ΜΥΤΙΛ
38,0000
Τελ. Ενημ.:
17:25
0,28 0,00%
  • Συν.Όγκος 170537
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 50
  • Τζίρος 6487586
  • Πράξεις 1576
Πώληση
1 Εντολές 12 x 38,000
  • Saleside IIIIIIIIIIIIIIIIIIBBBBBBIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
37,9200 38,1600
Άνοιγμα 38,16
Χαμ. 52 εβδ. Υψ. 52 εβδ.
25,44 39,46
  • Άνοιγμα τελευτ. δημοπρ. 38.0000
  • Όγκος ανοιγ. τελ. δημ. 26349
Προηγ. Κλείσιμο
37.7200 -0.5800 -1.5144 %
  • Μέσος σταθμικό 38.0421
  • Εμπορευσιμότητα 0.1193
  • Κεφαλαιοποίηση € 5429864118 εκ
  • Αρ. Μετοχών 142891161

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
3,00%
1 μηνός
5,19%
3 μηνών
-3,03%
6 μηνών
2,56%
1 έτους
40,01%

Σχετικές Ειδήσεις

25/04/2024 08:44
ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. - Ανακοίνωση Στρατηγικής Ανασκόπησης
25/04/2024 08:27
ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. - ΒΑΣΙΚΑ ΟΙΚΟΝΟΜΙΚΑ ΜΕΓΕΘΗ Α' ΤΡΙΜΗΝΟΥ 2024
24/04/2024 09:44
ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. - Απόκτηση Ιδίων Μετοχών

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 38,1600 37,9200 38,1600 38,0000170.537 6.487.586
25/04/2024 38,5400 37,6400 38,3400 37,7200335.536 12.776.611
24/04/2024 38,9600 38,1800 38,9600 38,3000332.938 12.859.600
23/04/2024 38,8600 37,9200 37,9600 38,8000591.523 22.743.929
22/04/2024 37,9400 37,2000 37,2400 37,8400323.990 12.230.176
19/04/2024 37,2600 36,2400 36,2400 37,0400275.319 10.155.928
18/04/2024 36,6200 35,8000 35,8000 36,6200393.907 14.313.910
17/04/2024 36,1200 35,3600 35,3600 35,6200344.007 12.300.104
16/04/2024 35,4800 35,0600 35,2600 35,3600322.079 11.387.556
15/04/2024 35,9400 35,0200 35,0800 35,5400323.044 11.460.955
12/04/2024 36,6000 35,5600 36,4400 35,5600524.846 19.019.018
11/04/2024 36,4200 35,4000 36,0000 35,6200267.437 9.607.670
10/04/2024 36,0800 35,6800 35,7400 35,7800365.258 13.096.426
09/04/2024 35,9000 34,5400 34,5400 35,7400359.438 12.774.181
08/04/2024 34,6000 33,7000 33,7000 34,3400182.293 6.248.470
05/04/2024 34,0800 33,0000 33,8000 33,8800267.832 8.967.492
04/04/2024 34,4400 33,7400 34,1200 34,0000338.444 11.594.551
03/04/2024 35,0000 34,1200 34,7600 34,1200297.706 10.264.214
02/04/2024 35,8000 34,5600 35,6000 34,5600250.047 8.758.059
28/03/2024 36,1600 35,6000 35,6000 35,7600181.821 6.516.469
27/03/2024 36,3000 35,6800 36,0000 35,8400137.734 4.942.065
26/03/2024 36,4400 35,8600 36,0000 35,8600228.166 8.229.695
22/03/2024 36,6000 35,9400 36,4000 36,2200143.509 5.190.874
21/03/2024 36,7600 36,0000 36,0000 36,6800168.167 6.117.592
20/03/2024 36,0000 35,4800 35,5000 35,840069.189 2.473.656
19/03/2024 36,5000 35,5000 36,5000 35,5000120.195 4.315.557
14/03/2024 36,7400 35,1200 35,3000 36,4600302.811 10.865.005
13/03/2024 35,8000 35,1200 35,4400 35,2600180.435 6.372.118
12/03/2024 35,8800 35,3200 35,8800 35,4400206.984 7.336.415
11/03/2024 36,6600 35,3200 36,2400 35,3200233.236 8.352.052
08/03/2024 36,8400 35,8400 36,2800 36,8000132.145 4.810.314
06/03/2024 36,4000 35,7600 36,1000 36,0000126.896 4.564.050
05/03/2024 36,9800 36,1000 36,8000 36,100089.479 3.246.088
04/03/2024 36,9200 36,2000 36,3200 36,7600108.088 3.967.251
01/03/2024 36,6200 36,0200 36,1800 36,3200111.975 4.074.923
29/02/2024 36,2800 35,8400 36,2000 36,0000377.752 13.609.073
28/02/2024 36,3000 35,7000 36,1000 35,9600281.528 10.083.884
27/02/2024 36,8800 36,0800 36,5000 36,2800182.529 6.631.165
26/02/2024 37,0000 36,5000 37,0000 36,500088.291 3.233.629
23/02/2024 37,2000 36,6600 37,0000 36,740072.134 2.653.121
22/02/2024 37,4000 36,7000 37,0000 37,0000152.934 5.652.876
21/02/2024 37,1200 36,4800 36,9800 36,7200184.295 6.753.762
20/02/2024 37,4800 37,0000 37,4200 37,1400147.227 5.472.333
19/02/2024 37,4200 36,9000 37,0000 37,4200124.649 4.630.823
16/02/2024 37,3600 37,0000 37,3000 37,0200159.416 5.922.766
14/02/2024 37,7000 36,9200 37,4000 37,3000192.468 7.170.166
13/02/2024 37,8200 37,3600 37,7800 37,4000121.495 4.559.011
12/02/2024 38,2200 37,8200 38,0000 37,900060.327 2.288.376
09/02/2024 38,3200 37,9800 38,1400 38,000071.715 2.734.384
07/02/2024 38,8000 38,1000 38,6600 38,1000121.601 4.671.079
06/02/2024 38,7200 37,9600 37,9600 38,6600140.267 5.381.041
05/02/2024 38,4400 37,9200 38,2000 37,9200121.731 4.640.432
02/02/2024 38,6600 37,9200 38,4000 38,1600187.357 7.165.737
01/02/2024 38,4400 37,7800 38,0000 38,4000223.198 8.485.683
31/01/2024 38,4600 37,9000 38,4000 38,0000176.805 6.730.872
30/01/2024 38,5000 37,8000 38,3000 38,0000239.843 9.125.114
29/01/2024 38,8600 38,3000 38,7400 38,3000157.364 6.050.395
26/01/2024 39,1600 38,6600 38,9800 38,880081.990 3.186.522
25/01/2024 39,3400 38,6200 39,3000 38,9000159.826 6.221.715
24/01/2024 39,5600 39,2800 39,3200 39,4600242.470 9.558.553
23/01/2024 39,3000 38,9000 39,3000 39,2000202.699 7.938.277
22/01/2024 39,3800 38,4000 38,4000 39,3000219.380 8.539.600
19/01/2024 38,4800 37,9800 38,2800 38,3400135.641 5.185.753
18/01/2024 38,2000 37,6600 37,7000 38,0400207.029 7.842.328
16/01/2024 38,3000 37,7200 38,3000 37,8800214.699 8.152.411
15/01/2024 38,5000 37,2000 37,4200 38,4000269.663 10.239.576
12/01/2024 37,8800 37,1600 37,6000 37,520093.646 3.509.271
11/01/2024 38,1600 37,5600 37,7200 37,6600132.240 5.009.646
10/01/2024 37,9000 37,6600 37,9000 37,8600108.822 4.109.417
09/01/2024 37,9600 37,5200 37,7000 37,9600122.402 4.629.030
08/01/2024 37,7200 36,7200 36,8600 37,7000150.861 5.645.898
05/01/2024 37,0000 36,7200 37,0000 36,780097.653 3.594.778
04/01/2024 37,0800 36,9000 36,9000 37,0000201.097 7.441.413
03/01/2024 37,1600 36,8800 37,1600 37,040097.556 3.608.666
02/01/2024 37,1800 36,5200 36,5200 37,1600104.907 3.879.217
29/12/2023 36,7600 36,3400 36,6800 36,7000111.261 4.065.034
27/12/2023 36,9400 36,4200 36,6000 36,6600103.283 3.780.749
22/12/2023 36,6400 36,3000 36,5200 36,360089.941 3.275.306
21/12/2023 36,9000 36,5000 36,6800 36,500068.352 2.504.383
20/12/2023 37,1000 36,8000 37,0000 36,9400101.784 3.758.043
19/12/2023 36,9000 36,1000 36,1000 36,9000214.288 7.830.394
18/12/2023 36,7000 36,0800 36,7000 36,1800120.331 4.364.734
15/12/2023 37,1400 36,6000 37,0400 36,7000317.447 11.655.633
14/12/2023 37,7400 36,8200 37,4000 36,8600155.421 5.786.892
13/12/2023 37,4000 36,8000 36,8000 37,3600182.561 6.798.026
12/12/2023 36,9400 36,4200 36,5800 36,9400174.029 6.406.894
11/12/2023 36,5800 36,0000 36,0000 36,5800137.175 4.973.938
08/12/2023 36,1600 35,8600 35,8600 36,000091.844 3.308.179
07/12/2023 36,3000 35,7800 36,2600 36,100069.340 2.494.658
06/12/2023 36,4000 35,9800 36,0200 36,260086.203 3.116.519
05/12/2023 36,6000 35,6000 36,6000 36,3800117.927 4.257.476
04/12/2023 36,8000 36,2800 36,8000 36,6000111.682 4.082.171
01/12/2023 36,7400 36,4000 36,6400 36,6000112.602 4.115.188
30/11/2023 36,8600 36,2000 36,4800 36,74001.000.589 36.718.399
29/11/2023 36,7800 36,1400 36,6400 36,1800230.330 8.379.165
28/11/2023 36,8600 36,3000 36,4400 36,3400178.128 6.520.793
27/11/2023 36,7600 36,0000 36,3000 36,7400272.469 9.995.872
24/11/2023 36,4200 36,0000 36,0600 36,3000120.556 4.368.292
23/11/2023 36,4400 35,8000 35,8000 36,3600177.288 6.399.590
22/11/2023 35,7200 35,0400 35,2600 35,7200136.997 4.868.498
21/11/2023 35,4000 34,9800 35,0800 35,2600199.350 7.026.906
20/11/2023 35,0800 34,0000 34,0000 35,0800257.544 8.948.563
17/11/2023 35,5000 34,3400 34,7800 34,4400219.508 7.661.639
16/11/2023 35,5400 34,6600 35,4600 34,7800169.786 5.922.200
15/11/2023 35,4800 34,5400 35,0000 35,4600298.911 10.451.300
14/11/2023 35,0000 34,6400 34,9400 35,0000127.940 4.464.297
13/11/2023 34,9200 34,3400 34,5000 34,5000115.302 3.986.098
10/11/2023 34,9600 34,4000 34,9600 34,7400103.793 3.592.945
09/11/2023 35,5600 34,7000 35,3600 34,780092.943 3.248.213
08/11/2023 35,5000 34,5000 34,8400 35,3600141.172 4.939.927
07/11/2023 35,7800 34,7800 35,7000 34,8400252.336 8.852.543
06/11/2023 36,1000 35,7800 35,8000 35,8400122.468 4.392.474
03/11/2023 36,6000 35,7200 36,3400 35,8000170.367 6.141.631
02/11/2023 36,4400 35,5800 36,1000 36,2600160.599 5.819.078
01/11/2023 35,6000 34,8000 35,2000 35,500099.955 3.523.067
31/10/2023 35,2200 34,5200 34,5200 34,9800346.369 12.091.659
30/10/2023 35,5000 34,2600 35,1000 34,5200234.141 8.111.139
27/10/2023 35,8600 34,2400 35,7200 35,1000296.219 10.355.510
26/10/2023 37,0800 35,2800 36,5800 35,2800398.365 14.501.383
25/10/2023 37,4800 36,7000 37,0000 36,7800321.500 11.896.620
24/10/2023 36,9000 36,2000 36,4000 36,8800211.292 7.762.755
23/10/2023 36,6200 35,8000 36,0000 35,9000255.811 9.240.307
20/10/2023 35,9800 34,4000 34,9000 35,8400463.527 16.500.536
19/10/2023 35,8400 34,8800 35,2000 35,2000150.316 5.309.265
18/10/2023 35,8000 35,2000 35,2600 35,2000122.603 4.355.149
17/10/2023 36,2000 35,1200 35,1200 35,6000172.024 6.125.746
16/10/2023 35,4800 34,1400 34,2400 35,1200223.824 7.789.497
13/10/2023 35,3600 34,2400 35,0400 34,7800294.546 10.206.629
12/10/2023 35,9600 34,5000 34,5000 35,2200493.590 17.526.997
11/10/2023 34,4200 33,1200 33,1400 34,2400420.204 14.329.877
10/10/2023 33,6400 31,2000 31,2000 33,5200620.961 20.454.586
09/10/2023 31,3200 30,1200 30,7600 31,0200637.306 19.583.908
05/10/2023 32,6600 31,8000 32,0000 32,1400283.929 9.138.132
04/10/2023 32,7000 31,8600 32,7000 32,0000423.308 13.585.325
03/10/2023 34,0800 32,7200 33,6200 32,8200250.947 8.350.586
02/10/2023 35,1400 33,6200 34,8800 33,6200113.623 3.882.359
29/09/2023 35,1000 33,7400 34,0000 34,8800187.894 6.483.346
28/09/2023 34,7600 33,4000 34,4000 34,0000250.489 8.485.487
27/09/2023 36,0000 34,5000 35,6200 34,5600146.797 5.144.566
21/09/2023 35,7600 34,2800 34,9800 35,6800233.701 8.208.724
20/09/2023 37,0600 35,2000 36,7200 35,2000236.289 8.499.680
19/09/2023 37,8000 36,4800 37,6400 36,8200135.006 4.997.780
18/09/2023 37,9000 37,1800 37,5800 37,6400226.434 8.504.242
14/09/2023 35,6000 34,5000 34,9800 35,5000182.742 6.430.821
13/09/2023 35,5000 34,5000 35,5000 34,9800183.993 6.423.927
12/09/2023 35,2600 33,8800 34,7800 35,1800268.191 9.317.287
11/09/2023 36,0600 34,4600 35,5000 34,5400166.427 5.903.518
08/09/2023 35,4800 34,6000 35,1800 35,1600171.719 6.020.359
07/09/2023 36,3200 35,4000 36,2600 35,4000115.473 4.123.243
06/09/2023 36,4600 35,7000 35,9800 36,1200118.192 4.260.588
05/09/2023 36,5400 35,6400 36,1000 35,9800180.778 6.526.444
04/09/2023 37,5400 36,0600 37,4800 36,1000102.288 3.744.152
31/08/2023 37,8600 36,9400 37,7400 37,4400341.765 12.780.526
30/08/2023 38,2800 37,4400 38,2800 37,4400109.442 4.135.623
29/08/2023 38,3000 37,7800 37,8000 38,2800176.111 6.704.878
28/08/2023 37,7600 37,0800 37,4200 37,7600185.102 6.942.873
25/08/2023 37,0000 35,0600 35,0600 36,9000171.316 6.228.622
24/08/2023 36,0000 35,0400 36,0000 35,3800171.396 6.070.440
22/08/2023 36,7200 36,0000 36,0000 36,2800122.172 4.454.608
21/08/2023 36,3200 34,8200 35,0000 36,0800139.696 4.979.142
18/08/2023 35,7000 35,1200 35,3600 35,2000172.140 6.075.882
17/08/2023 35,8400 35,2000 35,3800 35,7000156.177 5.545.897
16/08/2023 35,6400 34,8400 35,0600 35,3800126.206 4.461.867
14/08/2023 35,9600 34,8600 35,6000 35,3000205.756 7.265.203
11/08/2023 36,8400 35,6400 36,6600 35,7400179.786 6.485.024
10/08/2023 36,8200 36,5600 36,6000 36,6600177.393 6.507.427
09/08/2023 36,6200 36,2600 36,2600 36,6000120.113 4.390.694
07/08/2023 36,8400 36,2600 36,8400 36,2600160.182 5.852.236
04/08/2023 37,4000 36,6600 37,4000 36,8400136.344 5.040.747
03/08/2023 37,2200 35,7400 36,3200 37,1200252.854 9.311.300
02/08/2023 36,3600 34,2200 36,3200 36,3200485.800 17.244.548
01/08/2023 37,9800 36,3400 37,9000 36,5400190.741 7.094.635
28/07/2023 36,9000 36,2000 36,7400 36,3400259.172 9.458.010
27/07/2023 36,9400 36,4000 36,6600 36,7400291.715 10.715.555
26/07/2023 36,7000 36,1000 36,4600 36,6800253.100 9.233.640
25/07/2023 36,4000 35,6400 35,7400 36,1600175.233 6.311.285
24/07/2023 36,3000 35,5600 36,1600 35,7400212.472 7.639.313
20/07/2023 36,3000 35,8200 36,0000 36,3000216.367 7.820.437
19/07/2023 36,1200 34,8800 35,1000 35,6800293.517 10.527.500
18/07/2023 35,0000 33,3400 33,3400 34,5400412.590 14.278.135
17/07/2023 33,3000 32,7000 32,9800 33,3000171.926 5.683.682
14/07/2023 32,8200 31,9400 32,0000 32,8200168.744 5.483.653
13/07/2023 32,8000 31,7800 32,8000 32,0000167.995 5.414.985
12/07/2023 32,6000 32,3000 32,4000 32,6000192.311 6.242.890
11/07/2023 32,4000 31,2400 31,2600 32,4000671.167 21.043.645
10/07/2023 31,2200 30,4000 30,8200 31,1000204.040 6.302.811
06/07/2023 32,3800 31,3400 32,2000 31,6800200.930 6.361.064
05/07/2023 32,8400 32,1000 32,5400 32,2400130.726 4.229.091
04/07/2023 33,1000 32,5200 32,9000 32,8800110.031 3.607.323
03/07/2023 32,9200 32,0800 32,2000 32,9000156.913 5.092.496
29/06/2023 32,6600 31,6000 31,7000 32,3200133.379 4.299.895
28/06/2023 31,7600 31,5000 31,5000 31,700096.579 3.060.123
27/06/2023 31,6600 31,2600 31,3000 31,5000183.313 5.774.321
22/06/2023 33,4800 32,8000 33,0000 33,0000224.671 7.451.772
21/06/2023 33,2200 31,9200 32,2000 32,8000220.071 7.214.873
20/06/2023 32,1600 31,3200 31,4000 32,1600221.813 7.088.876
19/06/2023 31,9800 31,3400 31,9000 31,400097.134 3.072.812
16/06/2023 31,9000 30,7000 30,7800 31,9000422.679 13.376.371
14/06/2023 31,4000 30,6200 31,3000 30,7000173.724 5.373.190
12/06/2023 31,5200 30,7000 31,0000 30,9000212.482 6.635.596
09/06/2023 31,0800 29,9800 30,3000 31,0000287.880 8.861.962
08/06/2023 30,3800 29,7000 29,7400 30,3800207.493 6.241.196
31/05/2023 29,5400 28,7200 29,0400 29,48001.083.142 31.881.717
26/05/2023 29,3800 28,8600 29,0000 29,1000107.287 3.130.496
24/05/2023 29,4200 28,5600 29,4200 28,5600217.271 6.253.104
22/05/2023 29,6200 28,2800 28,7400 29,5000611.147 17.771.178
17/05/2023 26,8200 26,4600 26,7400 26,7600234.606 6.252.930
16/05/2023 26,7400 26,1600 26,4400 26,7400416.847 11.003.057
15/05/2023 26,4200 25,7400 25,7400 26,2400279.381 7.306.910
12/05/2023 25,9800 25,2400 25,2600 25,9800363.726 9.289.535
10/05/2023 25,7800 25,4400 25,4400 25,4400364.460 9.308.270
08/05/2023 26,2800 25,7200 25,9800 25,7600220.467 5.707.368
05/05/2023 26,1600 25,9200 25,9800 25,9800218.880 5.691.019
04/05/2023 26,4800 25,8600 25,8600 26,1800384.787 10.094.543
02/05/2023 26,3000 25,5600 26,3000 26,0000302.880 7.833.303
28/04/2023 26,6800 26,2600 26,6400 26,3000173.623 4.578.348
26/04/2023 26,8400 26,5200 26,7400 26,5200211.524 5.631.563
25/04/2023 27,0600 26,7600 27,0400 26,9400105.953 2.853.183
24/04/2023 27,2600 26,9600 27,2000 27,1800161.648 4.384.090
21/04/2023 27,7400 27,0200 27,1000 27,6600241.205 6.578.215
19/04/2023 27,7400 27,0800 27,6600 27,3800156.079 4.276.380
18/04/2023 28,2200 27,6600 28,2000 27,6600284.859 7.957.403
13/04/2023 28,2600 27,8600 28,1200 28,0000466.812 13.071.163
12/04/2023 28,4000 27,8800 28,1200 27,8800301.805 8.479.342
04/04/2023 27,3200 26,6000 26,6000 27,1800279.948 7.598.853
03/04/2023 26,9000 26,2000 26,2000 26,7000159.852 4.273.842
31/03/2023 26,7000 25,7800 25,8000 26,2000345.629 9.110.356
30/03/2023 25,9200 25,2000 25,2600 25,8000218.522 5.602.872
29/03/2023 25,2800 24,5400 24,9200 25,2800135.487 3.391.539
28/03/2023 25,3200 24,9400 25,3200 25,0600200.971 5.038.976
27/03/2023 25,1600 24,6600 25,0000 25,1400150.879 3.768.158
24/03/2023 25,3600 24,5400 25,3400 24,6600261.467 6.486.768
23/03/2023 25,4400 25,0600 25,1800 25,3400182.253 4.614.066
22/03/2023 25,3800 24,6800 25,0000 25,0000320.455 7.987.304
21/03/2023 25,2000 24,5200 24,6400 24,9400358.394 8.909.864
20/03/2023 24,7400 23,5600 23,8000 24,7000346.247 8.414.694
17/03/2023 24,3200 23,7400 23,9800 24,0000456.590 10.957.687
16/03/2023 23,9400 23,0800 23,6000 23,8800351.326 8.272.171
15/03/2023 24,5200 23,2000 24,5000 23,5600384.022 9.112.497
14/03/2023 24,7200 23,2400 23,2400 24,7200367.515 8.824.942
13/03/2023 23,8000 23,1200 23,5400 23,4600385.103 9.018.087
10/03/2023 24,5800 24,1200 24,4000 24,1800152.794 3.711.913
09/03/2023 24,9200 24,3200 24,5400 24,8000281.050 6.935.793
08/03/2023 24,6800 23,7600 24,1800 24,5400303.639 7.338.326
07/03/2023 24,4800 23,3200 23,8000 24,1800331.073 7.932.348
06/03/2023 24,6800 23,8200 24,5600 24,0200297.128 7.148.010
03/03/2023 24,9400 24,5600 24,7000 24,8000193.796 4.794.665
02/03/2023 25,1800 24,6600 25,1800 24,7000260.354 6.447.419
01/03/2023 25,5200 25,1400 25,5200 25,1800367.017 9.286.237
28/02/2023 25,5200 24,9600 25,0000 25,5200548.805 13.942.694
24/02/2023 25,1000 24,7200 24,9000 25,0000147.052 3.664.249
23/02/2023 25,1200 24,7400 24,9200 24,9000166.342 4.140.482
22/02/2023 25,3800 24,5800 25,2000 24,8800288.135 7.146.998
21/02/2023 25,4600 24,9400 25,3200 25,2000377.360 9.501.447
20/02/2023 25,6400 25,0800 25,0800 25,4600339.209 8.583.218
17/02/2023 25,5000 24,3000 24,5000 25,0800686.237 16.907.626
16/02/2023 24,6400 24,1400 24,3000 24,6000199.200 4.864.945
15/02/2023 24,3000 23,8200 24,3000 24,3000622.616 14.776.868
14/02/2023 24,8400 24,0200 24,6000 24,3000609.119 14.635.742
13/02/2023 24,8400 24,4800 24,5000 24,6000361.837 8.912.509
10/02/2023 24,9400 24,4000 24,5000 24,5000579.177 14.135.174
09/02/2023 24,5200 24,1800 24,5000 24,5200228.136 5.573.883
08/02/2023 24,5400 24,1200 24,1200 24,5000256.532 6.257.251
07/02/2023 24,3600 23,8000 23,9200 24,3200263.291 6.370.535
06/02/2023 24,0600 23,4200 24,0000 23,9200349.724 8.328.149
03/02/2023 24,5000 23,9600 24,1800 24,0000199.064 4.815.164
02/02/2023 24,3200 23,8000 23,8000 24,1200213.646 5.147.131
01/02/2023 24,0000 23,3000 23,7800 23,8000320.235 7.598.995
31/01/2023 24,5600 23,7000 24,5000 23,7000525.648 12.608.165
30/01/2023 24,5000 23,7200 23,8800 24,5000426.323 10.375.816
27/01/2023 23,8000 23,0400 23,3000 23,8000280.514 6.589.071
26/01/2023 23,3600 22,9000 23,1800 23,1200254.659 5.873.044
25/01/2023 23,0200 22,3400 22,9600 22,8600325.580 7.418.365
24/01/2023 23,3000 22,7200 22,7200 22,7600289.108 6.639.859
23/01/2023 22,6600 22,1000 22,3600 22,66001.378.547 31.123.769
20/01/2023 22,4200 21,5200 21,5200 22,2000555.478 12.320.661
19/01/2023 21,5400 21,1000 21,5400 21,4200237.913 5.060.787
18/01/2023 21,6600 21,3600 21,5000 21,5400722.061 15.533.033
17/01/2023 21,4800 21,1000 21,1000 21,3800419.978 8.965.865
16/01/2023 21,3400 20,2200 20,4600 21,0800412.018 8.573.193
13/01/2023 20,3600 20,0800 20,0800 20,3400362.156 7.313.977
12/01/2023 20,2200 20,0000 20,2200 20,0800250.169 5.031.127
11/01/2023 20,3600 19,9600 20,0400 20,1800340.762 6.831.075
10/01/2023 20,3400 19,9400 20,1800 20,0600289.210 5.808.001
09/01/2023 20,5400 20,1000 20,4600 20,18002.999.925 56.004.254
05/01/2023 20,4600 20,1200 20,3000 20,4000181.171 3.676.753
04/01/2023 20,5600 20,1800 20,3600 20,1800166.670 3.396.010
03/01/2023 20,4000 20,1600 20,1600 20,400094.901 1.927.430
02/01/2023 20,3800 20,1400 20,3000 20,180066.518 1.344.893
30/12/2022 20,3000 19,7000 19,8000 20,3000218.075 4.375.828
29/12/2022 19,8600 19,6300 19,7700 19,8000101.436 2.003.884
28/12/2022 19,9800 19,6700 19,9800 19,7800178.652 3.539.043
27/12/2022 19,9800 19,7800 19,7800 19,980091.368 1.822.078
23/12/2022 19,8500 19,7500 19,8000 19,7800108.080 2.139.491
22/12/2022 20,0000 19,7900 19,8000 19,8400135.476 2.696.367
21/12/2022 19,8600 19,3400 19,3400 19,8600161.326 3.171.043
20/12/2022 19,3500 19,2000 19,3300 19,2800112.782 2.175.258
19/12/2022 19,4900 19,1300 19,3300 19,3300157.937 3.043.176
16/12/2022 19,5200 19,0000 19,4700 19,5200349.348 6.749.296
15/12/2022 20,0000 19,4200 19,9400 19,6600240.147 4.746.707
14/12/2022 19,9800 19,4700 19,4700 19,9400464.887 9.210.280
13/12/2022 19,5200 18,9900 19,0000 19,4700419.284 8.105.371
12/12/2022 18,9000 18,7400 18,8600 18,9000208.078 3.920.346
09/12/2022 19,0000 18,5700 18,9400 18,8600221.562 4.184.196
08/12/2022 18,9600 18,5800 18,9000 18,9400293.832 5.541.101
07/12/2022 18,8900 18,4100 18,4800 18,7800421.660 7.876.645
06/12/2022 18,5200 18,2500 18,3400 18,4900307.347 5.648.684
05/12/2022 18,4000 17,9100 17,9100 18,3100226.950 4.148.409
02/12/2022 18,0800 17,9000 18,0800 18,0000339.509 6.106.605
01/12/2022 18,0800 17,8400 17,9400 18,0400213.936 3.846.535
30/11/2022 18,0500 17,6800 17,9000 17,9400759.614 13.616.118
29/11/2022 17,8900 17,6800 17,7600 17,8900231.189 4.114.843
28/11/2022 17,7900 17,6000 17,7100 17,6200177.161 3.134.516
25/11/2022 17,8000 17,4700 17,4900 17,7700160.191 2.832.972
24/11/2022 17,5200 17,3000 17,3000 17,4900260.525 4.540.116
23/11/2022 17,3000 17,0900 17,0900 17,2900271.648 4.681.829
22/11/2022 17,1800 16,9500 17,0000 17,1600203.097 3.476.292
21/11/2022 17,0700 16,8500 16,9400 17,0600158.234 2.684.651
18/11/2022 16,9600 16,8300 16,8500 16,9400196.427 3.323.906
17/11/2022 16,9600 16,6800 16,9400 16,8500140.993 2.368.059
16/11/2022 17,0000 16,7400 17,0000 16,9400176.409 2.977.543
15/11/2022 17,0100 16,9400 16,9400 16,9800175.618 2.982.630
14/11/2022 16,9900 16,8300 16,9900 16,9900121.767 2.061.769
11/11/2022 17,1700 16,8900 17,0900 16,9900257.359 4.378.505
10/11/2022 17,1100 16,7900 16,8300 17,0600194.375 3.302.877
09/11/2022 17,0100 16,7000 16,9900 17,0100172.404 2.915.034
08/11/2022 17,1500 16,8300 17,0200 16,9900122.167 2.071.947
07/11/2022 17,1600 16,8300 17,0000 17,0800129.032 2.197.979
04/11/2022 17,0100 16,8000 16,9000 17,0100197.682 3.353.796
03/11/2022 16,8200 16,6000 16,7200 16,8200200.303 3.348.124
02/11/2022 16,9400 16,6700 16,7000 16,9400144.471 2.428.037
01/11/2022 17,0400 16,6000 16,9800 16,6100162.101 2.721.958
31/10/2022 16,9800 16,5300 16,7000 16,9800282.348 4.747.167
27/10/2022 16,7300 16,5800 16,6100 16,7200182.616 3.042.214
26/10/2022 16,8400 16,6100 16,8400 16,7000233.937 3.906.092
25/10/2022 16,9200 16,6000 16,9000 16,7500318.799 5.337.681
24/10/2022 17,0000 16,3900 16,3900 16,7600494.252 8.295.532
21/10/2022 16,4000 16,0000 16,2000 16,4000238.366 3.860.235
20/10/2022 16,2400 15,9300 16,0000 16,2000243.640 3.923.047
19/10/2022 16,0900 15,9400 16,0900 16,0400230.604 3.691.635
18/10/2022 16,0800 15,8500 15,9200 15,9800525.233 8.376.962
17/10/2022 15,8900 15,2000 15,3000 15,8900341.329 5.352.718
14/10/2022 15,4100 15,1000 15,1500 15,3100264.645 4.040.035
13/10/2022 15,0300 14,8100 14,8100 14,9000296.546 4.428.536
12/10/2022 14,9300 14,5700 14,6000 14,8100518.695 7.619.387
11/10/2022 14,7000 14,3700 14,7000 14,5500176.364 2.559.232
10/10/2022 14,7400 14,4100 14,5400 14,7000223.174 3.257.947
07/10/2022 14,8900 14,6000 14,7200 14,6000269.748 3.977.958
06/10/2022 15,0200 14,7800 15,0000 14,7900294.334 4.377.634
05/10/2022 15,0700 14,7300 14,9400 14,9000262.544 3.899.558
04/10/2022 14,9400 14,7100 14,7100 14,9400308.457 4.584.259
03/10/2022 14,6000 13,8400 13,9900 14,6000163.232 2.325.791
30/09/2022 14,1700 13,7600 13,9000 13,9900502.554 6.998.337
29/09/2022 14,1700 13,5800 13,6200 13,9000624.658 8.649.045
28/09/2022 13,7200 13,3300 13,6000 13,5600407.498 5.526.467
27/09/2022 13,8800 13,5300 13,8400 13,6700348.307 4.761.654
26/09/2022 13,8300 13,3300 13,6700 13,4700349.591 4.720.594
23/09/2022 14,2100 13,7000 14,1500 13,7000240.895 3.344.813
22/09/2022 14,2700 14,0800 14,1600 14,0800185.078 2.616.710
21/09/2022 14,3600 14,1000 14,1000 14,3600207.552 2.961.806
20/09/2022 14,6700 14,3500 14,5400 14,3500114.118 1.653.249
19/09/2022 14,5600 14,1300 14,3400 14,4700149.158 2.139.177
16/09/2022 14,6300 14,2200 14,5400 14,3400424.460 6.111.534
15/09/2022 14,7700 14,5900 14,7000 14,6400174.323 2.558.968
14/09/2022 14,8000 14,3900 14,7000 14,5700303.265 4.418.235
13/09/2022 15,0500 14,6500 14,7000 14,8400280.959 4.181.487
12/09/2022 14,7700 14,4800 14,6600 14,7000608.936 8.864.539
09/09/2022 14,9000 14,4500 14,6000 14,4700500.253 7.365.968
08/09/2022 14,5700 14,3800 14,4400 14,4700479.279 6.924.063
07/09/2022 14,4800 13,9500 14,2300 14,4500310.273 4.418.153
06/09/2022 14,6200 14,1600 14,5000 14,3500313.389 4.509.774
05/09/2022 15,0000 14,3900 15,0000 14,4000352.473 5.150.610
02/09/2022 15,4600 15,1200 15,2500 15,2300207.295 3.159.845
01/09/2022 15,7100 15,2200 15,6200 15,2500176.868 2.726.586
31/08/2022 15,8400 15,3900 15,4000 15,6200790.917 12.348.985
30/08/2022 15,9800 15,4500 15,7400 15,4500232.721 3.650.983
29/08/2022 15,9000 15,7000 15,8800 15,7400265.456 4.199.856
26/08/2022 16,3200 16,0900 16,1300 16,3200180.115 2.921.807
25/08/2022 16,2600 16,0100 16,0900 16,2200254.854 4.117.281
24/08/2022 16,0000 15,8100 15,9000 15,9000209.436 3.334.301
23/08/2022 16,2600 15,9000 16,1900 15,9000216.701 3.479.222
22/08/2022 16,2100 15,8700 16,0400 16,1900246.419 3.962.264
19/08/2022 16,2500 16,0400 16,2400 16,1000198.003 3.199.838
18/08/2022 16,2800 16,0400 16,2800 16,1500194.356 3.143.425
17/08/2022 16,3700 15,9800 16,2000 16,3700276.595 4.492.846
16/08/2022 16,2400 15,8100 15,8100 16,2400301.286 4.843.588
12/08/2022 15,8700 15,5000 15,5000 15,8300390.812 6.140.404
11/08/2022 15,5000 15,0600 15,1600 15,5000281.199 4.297.793
10/08/2022 15,1400 14,7400 14,7400 15,0600307.286 4.588.108
09/08/2022 14,9800 14,7100 14,9000 14,8200215.763 3.206.877
08/08/2022 14,8800 14,4000 14,5000 14,8500245.765 3.627.744
05/08/2022 15,1000 14,3400 15,1000 14,4700167.960 2.458.209
04/08/2022 15,2000 14,9700 15,1800 15,0000236.288 3.554.902
03/08/2022 15,1800 14,9400 15,0600 15,1200174.678 2.635.219
02/08/2022 15,1300 14,9700 15,1300 15,0600139.593 2.099.190
01/08/2022 15,3400 15,0000 15,1000 15,1400286.557 4.340.588
29/07/2022 15,0900 14,7800 15,0000 15,0500241.939 3.613.143
28/07/2022 15,0200 14,6400 14,9200 14,8700268.854 3.987.370
27/07/2022 14,9200 14,6300 14,8200 14,7300193.051 2.839.810
26/07/2022 14,9300 14,7300 14,8000 14,8400214.410 3.180.089
25/07/2022 14,7600 14,3300 14,4800 14,7600129.467 1.892.923
22/07/2022 14,5200 14,0300 14,2500 14,5000226.913 3.254.497
21/07/2022 14,1800 13,6300 13,6300 14,1400235.059 3.286.124
20/07/2022 13,6900 13,3800 13,4900 13,6300365.518 4.957.328
19/07/2022 13,2000 13,0200 13,2000 13,2000340.916 4.476.847
18/07/2022 13,3600 13,0200 13,1900 13,1800200.972 2.649.098
15/07/2022 13,3400 13,0100 13,3300 13,1200172.889 2.265.578
14/07/2022 13,7400 13,1000 13,6500 13,3000212.703 2.839.161
13/07/2022 13,7900 13,4100 13,5300 13,6500171.685 2.331.579
12/07/2022 13,6400 13,3400 13,6300 13,5300114.233 1.545.836
11/07/2022 13,7300 13,4500 13,5000 13,6500159.241 2.167.362
08/07/2022 13,9400 13,5200 13,8500 13,6800302.684 4.166.165
07/07/2022 13,8100 12,9900 13,1000 13,6900498.317 6.666.970
06/07/2022 13,2400 12,7700 13,1400 12,9900631.918 8.243.662
05/07/2022 13,4400 12,6800 13,4400 12,8000554.428 7.154.237
04/07/2022 13,9000 13,2800 13,6300 13,2800261.150 3.540.326
01/07/2022 14,2000 13,7500 14,1000 13,7700235.897 3.275.174
30/06/2022 14,2200 14,0000 14,1000 14,0000263.831 3.711.924
29/06/2022 14,6600 14,1500 14,2100 14,2000190.832 2.738.359
28/06/2022 14,4000 13,9000 14,0000 14,4000288.045 4.110.996
27/06/2022 14,7500 14,0000 14,7300 14,0000187.861 2.681.769
24/06/2022 14,8000 14,5300 14,8000 14,5300141.723 2.075.375
23/06/2022 15,3500 14,8500 14,8500 14,9400202.367 3.055.229
22/06/2022 15,0600 14,8200 14,9800 14,9000175.945 2.635.482
21/06/2022 15,3400 14,5800 14,5800 15,2000290.851 4.396.890
20/06/2022 14,8000 14,4500 14,4600 14,5800171.630 2.511.181
17/06/2022 14,6300 14,3300 14,4600 14,4500525.948 7.619.013
16/06/2022 15,0300 14,4300 15,0200 14,4800372.116 5.451.688
15/06/2022 15,0800 14,8500 14,8900 15,0400377.781 5.657.935
14/06/2022 15,5000 14,8200 15,4000 14,8900826.482 12.444.341
10/06/2022 16,7400 15,9300 16,7400 16,0800448.660 7.283.184
09/06/2022 16,9600 16,6600 16,8100 16,9600270.264 4.555.475
08/06/2022 16,9300 16,7100 16,7900 16,9300190.757 3.212.886
07/06/2022 16,8800 16,5000 16,7800 16,7900247.646 4.137.468
06/06/2022 17,0700 16,8700 17,0000 16,9900184.647 3.135.425
03/06/2022 17,0600 16,9400 16,9800 16,9900174.492 2.964.830
02/06/2022 16,9600 16,7000 16,8500 16,9000457.911 7.722.614
01/06/2022 16,8800 16,5700 16,7600 16,8500381.436 6.397.178
31/05/2022 16,9500 16,4100 16,8000 16,60008.207.462 136.393.768
30/05/2022 17,3600 16,6100 17,2500 16,6900617.053 10.534.725
27/05/2022 17,1800 16,9100 17,1400 17,1200463.458 7.916.517
26/05/2022 17,1800 16,8000 16,8100 17,1400531.742 9.026.573
25/05/2022 16,8500 16,4500 16,5100 16,8500503.162 8.424.845
24/05/2022 16,5800 15,9000 15,9000 16,5000445.194 7.272.629
23/05/2022 16,1900 15,8600 15,9600 16,0000558.002 8.925.575
20/05/2022 15,9000 15,5200 15,5200 15,8700413.328 6.515.660
19/05/2022 15,9800 15,4200 15,9000 15,5200802.746 12.535.013
18/05/2022 16,4900 16,2800 16,4000 16,3000487.403 7.971.245
17/05/2022 16,4900 15,9800 16,0000 16,2800519.135 8.421.257
16/05/2022 16,4000 15,8800 16,2000 15,9500565.255 9.084.491
13/05/2022 16,7800 16,1200 16,7000 16,23001.358.868 22.356.255
12/05/2022 16,0000 15,5600 15,8000 15,7400519.701 8.190.797
11/05/2022 16,2100 15,8000 15,9100 16,0100559.274 8.963.732
10/05/2022 16,4800 15,7000 15,8000 15,9900709.164 11.378.693
09/05/2022 16,2500 15,9000 16,1500 15,9500544.068 8.716.346
06/05/2022 16,9900 16,1300 16,9900 16,3600702.829 11.600.124
05/05/2022 17,9000 17,0100 17,8500 17,1700465.836 8.097.142
04/05/2022 17,9900 17,6100 17,9900 17,7400467.482 8.287.960
03/05/2022 17,7000 17,0500 17,6300 17,7000538.596 9.423.606
29/12/2017 9,2100 9,0500 9,0900 9,1400274.379 2.509.896
28/12/2017 9,1400 9,0000 9,1400 9,1200218.050 1.979.119
27/12/2017 9,1400 9,0200 9,0500 9,1400224.080 2.036.361
22/12/2017 9,0400 8,9700 9,0300 9,0200236.757 2.132.984
21/12/2017 9,0400 8,9600 9,0200 8,9900238.564 2.147.148
20/12/2017 9,0700 9,0000 9,0000 9,0200374.051 3.383.925
19/12/2017 9,0400 8,9100 8,9500 9,0100319.026 2.861.333
18/12/2017 8,9900 8,8500 8,8500 8,9500392.381 3.511.513
15/12/2017 8,9500 8,8500 8,8900 8,8500698.077 6.213.005
14/12/2017 8,9800 8,8800 8,8800 8,8900683.799 6.098.031
13/12/2017 8,9300 8,7400 8,7800 8,9000428.117 3.796.221
12/12/2017 8,9000 8,8100 8,9000 8,8300271.456 2.407.346
11/12/2017 8,9000 8,7500 8,7500 8,8900130.753 1.156.744
08/12/2017 8,8700 8,7100 8,8700 8,7500390.297 3.410.484
07/12/2017 8,8400 8,6600 8,7000 8,7700104.786 915.701
06/12/2017 8,8700 8,6500 8,7200 8,7000220.954 1.933.674
05/12/2017 8,9900 8,7500 8,9500 8,7500286.846 2.544.671
04/12/2017 9,1900 8,9500 9,1900 8,9500327.261 2.956.726
01/12/2017 9,1700 9,0200 9,1400 9,1600305.792 2.778.845
30/11/2017 9,1400 8,9600 9,0000 9,1400200.124 1.812.967
29/11/2017 9,1000 8,9800 9,0500 9,0000237.132 2.138.879
28/11/2017 9,1500 8,9900 9,0000 9,0100192.829 1.750.198
27/11/2017 9,1300 8,9700 9,0600 9,0000123.099 1.111.420
24/11/2017 9,2200 9,0600 9,1500 9,0600145.077 1.326.762
23/11/2017 9,3000 9,1600 9,1800 9,170084.883 782.826
22/11/2017 9,2000 9,0000 9,0000 9,200089.224 813.114
21/11/2017 9,0800 8,8800 8,9600 9,0000156.655 1.410.302
20/11/2017 9,1400 8,8800 9,1100 8,9400188.520 1.701.510
17/11/2017 9,1600 9,0300 9,1500 9,1100174.110 1.581.705
16/11/2017 9,3200 9,1100 9,3200 9,1500154.222 1.420.828
15/11/2017 9,3800 9,2000 9,3600 9,2800239.510 2.217.566
14/11/2017 9,2600 9,0100 9,0200 9,2600187.272 1.716.451
13/11/2017 9,2400 9,1100 9,2000 9,1100336.652 3.090.634
10/11/2017 9,3500 9,1500 9,3400 9,2200190.831 1.763.090
09/11/2017 9,3400 9,2400 9,2400 9,2900209.954 1.946.812
08/11/2017 9,3100 9,1200 9,1400 9,2900349.771 3.236.511
07/11/2017 9,1700 9,0800 9,1500 9,1300248.893 2.267.041
06/11/2017 9,1000 8,9800 9,0600 9,100056.890 514.057
03/11/2017 9,1500 9,0700 9,0900 9,0700116.771 1.064.870
02/11/2017 9,1100 9,0300 9,0900 9,060082.817 750.225
01/11/2017 9,0900 8,9500 9,0500 9,0900104.585 945.992
31/10/2017 9,0200 8,8900 8,8900 8,9900257.857 2.316.938
30/10/2017 8,8900 8,7800 8,8100 8,8900111.598 987.902
27/10/2017 8,8900 8,6600 8,6800 8,8000213.250 1.882.601
26/10/2017 8,7300 8,4600 8,4900 8,6800249.028 2.143.164
25/10/2017 8,4900 8,4000 8,4300 8,480062.914 531.384
24/10/2017 8,4400 8,3100 8,3900 8,440086.312 723.963
23/10/2017 8,5400 8,2000 8,5400 8,2900135.060 1.122.224
20/10/2017 8,5500 8,4600 8,4700 8,550047.425 403.240
19/10/2017 8,5700 8,4100 8,5500 8,4500109.970 935.174
18/10/2017 8,5800 8,5200 8,5200 8,540072.092 616.059
17/10/2017 8,6000 8,5000 8,5700 8,520070.590 602.104
16/10/2017 8,6200 8,5000 8,5000 8,5700212.592 1.819.115
13/10/2017 8,5300 8,4400 8,4800 8,5100157.375 1.336.579
12/10/2017 8,5200 8,4100 8,5000 8,4100144.027 1.223.470
11/10/2017 8,5300 8,4600 8,4600 8,5200191.019 1.622.542
10/10/2017 8,5300 8,4700 8,5200 8,500058.699 498.771
09/10/2017 8,5600 8,4100 8,4100 8,4800290.856 2.474.863
06/10/2017 8,5700 8,4600 8,5100 8,460089.910 766.961
05/10/2017 8,5800 8,4400 8,4400 8,5100148.929 1.267.819
04/10/2017 8,4800 8,4300 8,4500 8,470082.395 696.897
03/10/2017 8,5500 8,4300 8,4300 8,4500144.195 1.225.069
02/10/2017 8,4300 8,3000 8,3400 8,4300187.991 1.573.681
29/09/2017 8,3500 8,1100 8,1100 8,3500200.414 1.662.372
28/09/2017 8,2800 8,1100 8,2000 8,1100257.521 2.109.744
27/09/2017 8,2000 8,0800 8,1500 8,1000140.051 1.139.633
26/09/2017 8,1700 8,0100 8,1700 8,1500190.330 1.540.311
25/09/2017 8,2400 7,9700 8,2400 8,1600213.604 1.731.357
22/09/2017 8,3500 8,2000 8,2900 8,2100218.534 1.803.659
21/09/2017 8,3600 8,0900 8,1500 8,3600358.809 2.945.023
20/09/2017 8,4000 7,9400 8,3600 8,1500345.631 2.811.223
19/09/2017 8,4200 8,3100 8,4000 8,3500132.581 1.107.523
18/09/2017 8,5200 8,3500 8,4700 8,4000127.800 1.073.397
15/09/2017 8,6000 8,3900 8,5000 8,4900331.806 2.824.784
14/09/2017 8,6200 8,4700 8,6200 8,5700251.845 2.146.364
13/09/2017 8,6100 8,4100 8,4400 8,5600346.450 2.954.640
12/09/2017 8,4500 8,3200 8,3300 8,41002.115.262 17.788.127
11/09/2017 8,4000 8,2600 8,3000 8,4000126.277 1.051.820
08/09/2017 8,4600 8,2700 8,3600 8,3300175.868 1.474.738
07/09/2017 8,4600 8,2900 8,3100 8,3600215.698 1.809.476
06/09/2017 8,4200 8,2500 8,3600 8,3100130.541 1.085.292
05/09/2017 8,4200 8,2900 8,3100 8,400066.690 556.827
04/09/2017 8,5500 8,3100 8,4500 8,3100111.497 936.443
01/09/2017 8,6300 8,4500 8,5300 8,540078.412 670.532
31/08/2017 8,6000 8,3700 8,4000 8,5900170.217 1.447.795
30/08/2017 8,6000 8,3500 8,5700 8,390061.183 517.721
29/08/2017 8,6200 8,4000 8,5100 8,4700215.813 1.829.035
28/08/2017 8,6000 8,4900 8,5500 8,560033.087 283.048
25/08/2017 8,6200 8,4600 8,4800 8,550048.796 416.015
24/08/2017 8,6400 8,5100 8,5900 8,550047.274 405.458
23/08/2017 8,6100 8,5100 8,6000 8,510035.505 304.188
22/08/2017 8,6300 8,5400 8,6000 8,580051.139 439.251
21/08/2017 8,6600 8,4600 8,5700 8,580078.939 675.769
18/08/2017 8,5800 8,4800 8,5300 8,540083.362 710.520
17/08/2017 8,7000 8,5300 8,7000 8,530089.308 767.626
16/08/2017 8,7400 8,6000 8,7100 8,6600207.771 1.805.790
14/08/2017 8,7100 8,4500 8,4800 8,5500165.927 1.434.765
11/08/2017 8,6400 8,3200 8,5000 8,4800194.812 1.658.372
10/08/2017 8,7600 8,5000 8,6200 8,5000368.097 3.198.957
09/08/2017 8,7000 8,4000 8,4000 8,6200530.662 4.556.595
08/08/2017 8,3700 8,2700 8,3100 8,3200146.252 1.217.404
07/08/2017 8,3300 8,2000 8,2300 8,280089.259 736.862
04/08/2017 8,3900 8,2600 8,3200 8,260098.237 817.172
03/08/2017 8,4400 8,3300 8,4000 8,360069.379 580.321
02/08/2017 8,4500 8,3600 8,4500 8,380086.320 724.320
01/08/2017 8,4900 8,3100 8,3100 8,4000162.215 1.364.648
31/07/2017 8,4300 8,2700 8,3000 8,4000108.958 909.168
28/07/2017 8,3800 8,2000 8,2400 8,3000100.280 830.386
27/07/2017 8,4800 8,2400 8,3900 8,2400148.551 1.242.478
26/07/2017 8,4800 8,2700 8,4100 8,3900143.025 1.197.969
25/07/2017 8,6000 8,4000 8,6000 8,4400132.159 1.126.443
24/07/2017 8,5800 8,4000 8,5100 8,5800128.401 1.090.540
21/07/2017 8,6200 8,4000 8,6200 8,5100233.722 1.984.330
20/07/2017 8,6700 8,4600 8,6700 8,6200154.690 1.327.063
19/07/2017 8,7000 8,5500 8,5800 8,6700127.465 1.100.589
18/07/2017 8,7500 8,5500 8,6100 8,5500182.312 1.580.473
17/07/2017 8,7400 8,6400 8,7400 8,6900117.833 1.025.576
14/07/2017 8,7700 8,4300 8,4400 8,7400413.296 3.582.245
13/07/2017 8,4400 8,1400 8,2100 8,4400293.921 2.437.889
12/07/2017 8,3700 8,2400 8,3500 8,2400147.110 1.218.928
11/07/2017 8,4000 8,2700 8,2800 8,380089.831 749.046
10/07/2017 8,3600 8,1500 8,1500 8,340099.111 820.945
07/07/2017 8,3500 8,1300 8,3500 8,270096.792 799.674
06/07/2017 8,3700 8,2200 8,3400 8,3000160.857 1.336.426
05/07/2017 8,3798 8,1504 8,1504 8,3399140.835 1.169.997
04/07/2017 8,1504 8,0506 8,1204 8,1504223.343 1.816.574
03/07/2017 8,2800 8,1204 8,1703 8,1504149.821 1.224.463
30/06/2017 8,3399 8,2302 8,3299 8,2401147.383 1.227.250
29/06/2017 8,3798 8,2800 8,3299 8,3499152.363 1.273.444
28/06/2017 8,3399 8,1404 8,1803 8,3299117.793 978.330
27/06/2017 8,2401 8,1504 8,1803 8,150479.541 652.612
26/06/2017 8,3898 8,1304 8,3599 8,1404124.853 1.034.953
23/06/2017 8,4097 8,1903 8,3898 8,3299128.545 1.065.948
22/06/2017 8,3898 8,1803 8,1803 8,3399160.692 1.339.396
21/06/2017 8,2501 8,1005 8,1005 8,220273.385 603.405
20/06/2017 8,1803 8,0805 8,1105 8,1803146.143 1.192.108
19/06/2017 8,1603 8,0207 8,0207 8,1105156.444 1.270.808
16/06/2017 8,0306 7,8810 7,8810 8,0207272.022 2.175.982
15/06/2017 7,9508 7,8112 7,9508 7,831197.159 764.271
14/06/2017 8,0406 7,8311 7,9808 7,9409131.164 1.041.947
13/06/2017 8,0805 7,9708 8,0207 7,9708214.858 1.724.294
12/06/2017 8,0905 7,9608 8,0107 8,0306176.484 1.422.281
09/06/2017 8,0406 7,9808 8,0306 8,0107122.535 981.772
08/06/2017 8,0207 7,9209 7,9808 7,9808155.688 1.242.890
07/06/2017 7,9409 7,7014 7,7314 7,9409316.608 2.492.527
06/06/2017 7,9409 7,8212 7,9209 7,8212136.900 1.082.197
02/06/2017 7,9209 7,6915 7,7713 7,9209369.920 2.904.360
01/06/2017 7,7613 7,6316 7,7613 7,691570.214 540.766
31/05/2017 7,7613 7,5319 7,6815 7,7613169.566 1.306.543
30/05/2017 7,6416 7,3922 7,3922 7,6416151.041 1.146.232
29/05/2017 7,4919 7,2026 7,2825 7,4221175.241 1.292.165
26/05/2017 7,3822 7,1827 7,1827 7,2425121.809 887.711
25/05/2017 7,3623 7,1129 7,3623 7,1827385.153 2.783.499
24/05/2017 7,6017 7,3024 7,4820 7,3623114.867 858.610
23/05/2017 7,5917 7,4520 7,5019 7,4520139.169 1.047.970
22/05/2017 7,7014 7,5319 7,6216 7,581780.285 609.637
19/05/2017 7,6416 7,5319 7,5618 7,6316123.547 941.546
18/05/2017 7,5817 7,4421 7,5418 7,491988.957 671.409
17/05/2017 7,7114 7,5319 7,6815 7,5518150.020 1.144.709
16/05/2017 7,6915 7,5019 7,5618 7,6216144.232 1.097.637
15/05/2017 7,6615 7,4720 7,5817 7,5618192.699 1.451.645
12/05/2017 7,7713 7,5817 7,6715 7,5817240.407 1.839.514
11/05/2017 7,8012 7,6615 7,8012 7,7314206.575 1.602.115
10/05/2017 7,7513 7,5319 7,5817 7,7513250.553 1.921.713
09/05/2017 7,5817 7,4321 7,4919 7,5718224.321 1.689.821
08/05/2017 7,5219 7,3822 7,3822 7,4919344.643 2.577.514
05/05/2017 7,4321 7,1328 7,1627 7,3822378.776 2.785.983
04/05/2017 7,2326 6,9931 6,9931 7,1827388.738 2.786.770
03/05/2017 7,0231 6,9333 6,9333 7,0031139.941 980.268
02/05/2017 7,0430 6,9233 6,9532 6,9333221.838 1.552.295
28/04/2017 6,9632 6,8834 6,9433 6,8934108.165 750.165
27/04/2017 6,9832 6,8834 6,9233 6,943349.052 340.965
26/04/2017 7,0131 6,9034 6,9632 6,933376.174 530.363
25/04/2017 7,0231 6,9333 7,0131 6,9632104.521 730.774
24/04/2017 7,0430 6,9133 6,9133 6,963256.969 398.831
21/04/2017 6,9632 6,8834 6,9034 6,913336.992 256.675
20/04/2017 6,9732 6,9034 6,9732 6,903416.490 114.438
19/04/2017 7,0031 6,8834 6,9333 6,923353.306 371.277
18/04/2017 7,0730 6,9433 7,0730 6,973233.356 233.409
13/04/2017 7,0730 7,0131 7,0730 7,043039.959 281.798
12/04/2017 7,0730 6,9931 7,0530 7,073080.415 568.011
11/04/2017 7,0929 7,0331 7,0829 7,0430111.095 786.327
10/04/2017 7,1228 7,0131 7,0331 7,0829129.195 915.326
07/04/2017 7,0630 6,9732 7,0630 7,0131172.100 1.211.380
06/04/2017 7,0430 6,9732 7,0430 6,973271.479 501.859
05/04/2017 7,0131 6,9632 7,0031 6,983259.773 418.563
04/04/2017 7,0829 6,9732 7,0829 7,023162.380 438.641
03/04/2017 7,0829 7,0131 7,0630 7,023128.813 203.168
31/03/2017 7,1029 7,0031 7,0530 7,082958.334 412.396
30/03/2017 7,1827 7,0331 7,1129 7,0331109.001 774.801
29/03/2017 7,1627 7,1029 7,1627 7,1129109.661 783.572
28/03/2017 7,2126 7,0430 7,1827 7,1129224.599 1.600.550
27/03/2017 7,2326 7,1129 7,1428 7,1627120.248 865.406
24/03/2017 7,0929 6,9532 6,9532 7,082975.227 532.478
23/03/2017 7,1029 6,9931 7,0131 7,003191.177 642.459
22/03/2017 7,1029 6,9233 7,0530 7,1029125.555 881.291
21/03/2017 7,0929 7,0331 7,0829 7,053077.805 550.882
20/03/2017 7,1129 7,0031 7,0331 7,082992.469 654.695
17/03/2017 7,1328 6,8435 6,8834 7,1328157.528 1.110.591
16/03/2017 6,8834 6,8036 6,8335 6,8834160.175 1.099.497
15/03/2017 6,8834 6,7038 6,8834 6,7537105.538 715.043
14/03/2017 6,9532 6,8335 6,9433 6,833574.276 513.062
13/03/2017 6,9832 6,8834 6,9532 6,933388.268 612.194
10/03/2017 7,0231 6,9732 6,9832 6,983258.950 412.896
09/03/2017 7,0231 6,9233 6,9433 6,9832125.519 878.654
08/03/2017 6,9732 6,9233 6,9632 6,9233111.453 775.930
07/03/2017 6,9333 6,8335 6,8335 6,863551.908 358.465
06/03/2017 6,9133 6,8136 6,8834 6,873447.579 327.384
03/03/2017 7,0231 6,8435 6,9632 6,8734106.280 739.351
02/03/2017 7,0929 7,0231 7,0829 7,023172.978 515.248
01/03/2017 7,1129 7,0231 7,1029 7,0929132.048 935.565
28/02/2017 7,1228 6,9532 6,9632 7,0829162.100 1.143.078
24/02/2017 7,0331 6,8535 6,8834 6,9632153.360 1.066.822
23/02/2017 6,9034 6,8535 6,8635 6,853541.351 285.099
22/02/2017 6,9732 6,8834 6,9732 6,883484.245 584.603
21/02/2017 6,9433 6,8136 6,8236 6,9433362.146 2.498.302
20/02/2017 6,8435 6,7338 6,7338 6,7437132.868 901.961
17/02/2017 6,7637 6,7038 6,7338 6,7338100.744 679.834
16/02/2017 6,8136 6,6041 6,6340 6,7338245.914 1.660.787
15/02/2017 6,7537 6,6041 6,6340 6,6041111.510 742.367
14/02/2017 6,7238 6,5941 6,6340 6,6639123.103 823.499
13/02/2017 6,7338 6,5941 6,5941 6,6340178.284 1.190.991
10/02/2017 6,8136 6,6340 6,6839 6,6340245.306 1.650.330
09/02/2017 6,7637 6,6141 6,6141 6,6340164.841 1.103.908
08/02/2017 6,8236 6,5941 6,7837 6,6141183.274 1.228.201
07/02/2017 6,9233 6,6639 6,6639 6,7837366.991 2.523.567
06/02/2017 6,6639 6,4644 6,4944 6,6639137.931 910.243
03/02/2017 6,6141 6,5143 6,6041 6,524393.071 612.107
02/02/2017 6,5841 6,4644 6,5243 6,5343225.690 1.473.043
01/02/2017 6,6540 6,3148 6,3946 6,5742307.751 1.998.773
31/01/2017 6,4445 6,0454 6,0654 6,4245362.421 2.277.643
30/01/2017 6,2250 6,0853 6,2150 6,0953259.493 1.594.852
27/01/2017 6,5143 6,2649 6,3946 6,2849244.896 1.566.530
26/01/2017 6,6340 6,4844 6,5841 6,4844197.418 1.293.552
25/01/2017 6,7338 6,4046 6,4046 6,5941669.975 4.466.379
24/01/2017 6,4345 6,3248 6,3248 6,4046260.536 1.670.144
23/01/2017 6,3846 6,2549 6,2549 6,3248168.815 1.074.705
20/01/2017 6,3547 6,1452 6,1452 6,2549260.977 1.647.723
19/01/2017 6,2450 6,1252 6,2350 6,205067.512 419.860
18/01/2017 6,2549 6,1651 6,1751 6,205077.213 481.237
17/01/2017 6,1951 6,1053 6,1153 6,145225.285 155.996
16/01/2017 6,2150 6,0654 6,2150 6,155251.287 315.166
13/01/2017 6,2450 6,1252 6,2350 6,2150111.623 693.447
12/01/2017 6,3048 6,2450 6,3048 6,2450103.403 650.370
11/01/2017 6,3048 6,2450 6,2749 6,304872.600 456.718
10/01/2017 6,3547 6,2649 6,2948 6,2849140.746 890.439
09/01/2017 6,3148 6,2150 6,2549 6,294849.765 312.608
05/01/2017 6,3547 6,2749 6,2948 6,294857.481 363.360
04/01/2017 6,3647 6,3148 6,3148 6,314884.485 536.761
03/01/2017 6,3846 6,1352 6,1352 6,314887.344 550.382
02/01/2017 6,1651 6,0953 6,0953 6,135214.003 86.234

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:02.306 436.439,00 38,00 50,00 38,0038,00
17:18:09.805 436.348,00 38,00 40,00 38,0038,00
17:17:01.962 436.160,00 38,00 25,00 38,0038,00
17:14:42.453 435.735,00 38,00 163,00 38,0038,00
17:13:25.667 435.389,00 38,00 100,00 38,0038,00
17:10:48.785 434.344,00 38,00 5,00 38,0038,00
17:10:21.973 432.981,00 38,00 111,00 38,0038,10
17:10:21.973 432.980,00 38,00 111,00 38,0038,10
17:10:21.972 432.979,00 38,00 750,00 38,0038,10
17:10:21.972 432.978,00 38,00 50,00 38,0038,10