Ομόλογα

ΓΕΚΤΕΡΝΑΟ -141221-7Χ- 1.000,00

ΓΕΚΤΕΡΝΑΟ3

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

88,60

Τελ. Ενημ.:

13:05

0,37 0,00%

Συν.Όγκος 1000
Όγκος πακέτων 0
Όγκος τελ.πράξης 1000
Τζίρος 885
Πράξεις 1

Αγορά

1 Εντολές 2000 x 87,500

Πώληση

1 Εντολές 3000 x 88,300

Saleside S
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

88,60 88,60

Άνοιγμα 88,60

Χαμ. 52 εβδ. Υψ. 52 εβδ.

82,00 90,36

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

Προηγ. Κλείσιμο

88.2333 -0.4466 -0.5036 %

Open Interest 0

Μέσος σταθμικό 88.5999
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 265799700 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,48%

1 μηνός

-1,87%

3 μηνών

-0,02%

6 μηνών

5,16%

1 έτους

3,63%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
26/04/2024	88,4999	88,2000	88,4999	88,2333	14.000	12.489
25/04/2024	88,6799	88,6799	88,6799	88,6799	1.000	895
24/04/2024	87,9498	87,0000	87,3500	87,8999	75.000	66.257
23/04/2024	88,8000	87,0001	88,8000	88,0000	29.000	25.624
22/04/2024	88,7000	88,0000	88,7000	88,6999	97.000	86.202
19/04/2024	89,8000	87,7501	89,8000	88,6574	27.000	24.163
18/04/2024	88,3000	87,6630	87,6630	87,9242	15.000	13.313
17/04/2024	88,3000	87,8500	88,0000	88,3000	85.000	75.494
16/04/2024	88,4000	87,6530	88,1000	88,0000	91.000	80.762
15/04/2024	90,0000	88,0030	88,1000	88,9316	145.000	130.108
12/04/2024	88,1000	88,1000	88,1000	88,1000	4.000	3.555
11/04/2024	89,5000	88,0548	89,3010	88,6032	41.000	36.649
10/04/2024	90,9000	87,1101	88,4999	90,3600	88.000	79.275
09/04/2024	89,0000	88,1501	89,0000	88,8692	13.000	11.651
08/04/2024	90,3721	88,0000	88,0000	90,1950	15.000	13.558
05/04/2024	88,0000	88,0000	88,0000	88,0000	5.000	4.437
04/04/2024	90,5000	90,0000	90,0000	90,0719	48.000	43.590
03/04/2024	88,9000	88,0000	88,3510	88,9000	16.000	14.258
02/04/2024	88,5500	88,0000	88,5500	88,0728	11.000	9.766
28/03/2024	88,5500	88,5500	88,5500	88,5500	5.000	4.462
27/03/2024	88,8500	88,5000	88,8500	88,5318	11.000	9.815
26/03/2024	89,9700	89,9000	89,9700	89,9140	5.000	4.529
22/03/2024	88,9400	88,9400	88,9400	88,9400	1.000	896
21/03/2024	88,8000	88,8000	88,8000	88,8000	8.000	7.156
20/03/2024	88,8000	88,0000	88,8000	88,2515	33.000	29.331
19/03/2024	90,0000	87,0000	87,2500	88,8998	90.000	80.398
15/03/2024	86,8500	86,1500	86,8500	86,5021	149.000	129.737
14/03/2024	86,9999	86,5000	86,6000	86,9999	53.000	46.293
13/03/2024	87,0000	86,6200	86,9999	87,0000	46.000	40.181
12/03/2024	87,9500	86,5500	87,9500	86,9500	113.000	98.934
11/03/2024	87,8500	87,0000	87,0000	87,7960	30.000	26.429
08/03/2024	87,8000	87,3800	87,4500	87,7500	35.000	30.824
06/03/2024	87,0000	86,7000	87,0000	86,9611	18.000	15.750
05/03/2024	87,2000	86,6001	87,0000	87,0000	116.000	101.189
04/03/2024	87,2000	86,5001	87,0000	86,6513	45.000	39.231
01/03/2024	87,9400	86,5800	87,8999	87,9390	41.000	35.899
29/02/2024	87,2000	86,6500	87,1000	87,0000	47.000	41.062
28/02/2024	87,6900	87,6900	87,6900	87,6900	2.000	1.763
27/02/2024	88,0000	86,5500	88,0000	86,8354	82.000	71.608
26/02/2024	88,4000	87,8000	88,4000	88,1323	31.000	27.471
23/02/2024	88,4999	87,8000	87,8000	88,4999	20.000	17.700
22/02/2024	87,1000	86,5000	86,9000	86,9667	21.000	18.362
21/02/2024	87,5000	87,0000	87,5000	87,0417	12.000	10.499
20/02/2024	87,7000	87,0200	87,7000	87,2911	20.000	17.557
19/02/2024	87,5000	87,5000	87,5000	87,5000	2.000	1.758
16/02/2024	87,7000	87,2000	87,5000	87,7000	25.000	21.972
14/02/2024	87,7000	86,7100	87,0000	87,4833	76.000	66.459
13/02/2024	87,5999	86,6100	87,5999	86,6683	61.000	53.213
12/02/2024	87,8499	86,8000	87,8499	87,0164	344.000	305.509
09/02/2024	87,8999	87,1000	87,2000	87,4545	10.000	8.784
07/02/2024	88,5000	88,2000	88,2000	88,4333	18.000	15.983
06/02/2024	88,0000	87,3000	87,5000	87,8653	36.000	31.760
05/02/2024	88,1000	88,0000	88,1000	88,0500	2.000	1.768
02/02/2024	88,5000	88,4000	88,5000	88,4413	8.000	7.103
01/02/2024	87,8700	85,5641	87,8700	86,8001	366.000	317.517
31/01/2024	87,9500	87,4000	87,5000	87,8734	38.000	33.513
30/01/2024	87,7500	87,0000	87,7500	87,2697	33.000	28.902
29/01/2024	87,8100	87,1500	87,1500	87,7376	20.000	17.547
26/01/2024	88,2500	88,2500	88,2500	88,2500	16.000	14.168
25/01/2024	88,3299	88,3299	88,3299	88,3299	2.000	1.772
24/01/2024	88,3500	87,5004	88,3500	88,0000	69.000	60.773
23/01/2024	89,0000	88,6500	89,0000	88,8250	4.000	3.563
22/01/2024	89,4999	88,3000	89,2000	88,8525	22.000	19.605
19/01/2024	88,7000	88,6000	88,6500	88,6000	65.000	57.769
18/01/2024	89,3500	85,0000	85,6790	88,4999	28.000	24.613
16/01/2024	89,6000	88,9600	89,2500	89,0011	254.000	226.856
15/01/2024	89,2500	89,0000	89,2500	89,1253	175.000	156.349
12/01/2024	89,5100	89,5100	89,5100	89,5100	6.000	5.383
11/01/2024	89,8000	89,4000	89,4000	89,5474	76.000	68.211
10/01/2024	89,4000	89,3999	89,4000	89,3999	11.000	9.854
09/01/2024	89,2500	89,0000	89,0000	89,2143	14.000	12.515
08/01/2024	89,3400	88,9999	89,0000	89,0197	68.000	60.650
05/01/2024	89,9890	89,9890	89,9890	89,9890	1.000	901
04/01/2024	89,7500	89,7000	89,7250	89,7250	3.000	2.696
03/01/2024	88,7500	88,7499	88,7500	88,7500	8.000	7.111
02/01/2024	89,0000	88,1000	88,7500	88,7561	33.000	29.333
29/12/2023	89,9999	89,9999	89,9999	89,9999	5.000	4.506
27/12/2023	88,7500	88,5000	88,7500	88,6250	2.000	1.774
22/12/2023	0,0000	0,0000	1,0000	86,9874	0	0
21/12/2023	87,0000	85,9500	85,9500	86,9874	6.000	5.213
20/12/2023	89,9500	85,0000	85,9000	85,8000	181.000	157.156
19/12/2023	85,9000	84,0000	84,5000	85,9000	76.000	64.668
18/12/2023	85,1500	84,0001	84,9200	85,1200	52.000	43.834
15/12/2023	85,8000	84,6000	84,6000	84,9200	58.000	49.257
14/12/2023	85,5000	84,7001	85,4000	85,4833	43.000	36.733
13/12/2023	85,2500	85,2000	85,2000	85,2410	20.000	17.049
12/12/2023	85,4000	84,0200	84,5001	84,5446	22.000	18.599
11/12/2023	85,0000	84,0000	85,0000	84,3333	6.000	5.129
08/12/2023	85,3500	85,2000	85,2000	85,2542	36.000	31.107
07/12/2023	85,2000	85,0000	85,0000	85,2000	18.000	15.510
06/12/2023	85,0000	84,4000	84,4000	84,9514	37.000	31.850
05/12/2023	85,2500	84,2208	84,2208	84,8530	7.000	6.018
04/12/2023	84,2701	84,0000	84,2600	84,2208	13.000	11.094
01/12/2023	84,5000	84,0000	84,4000	84,4250	16.000	13.685
30/11/2023	84,5000	84,2500	84,5000	84,3037	54.000	46.120
29/11/2023	85,0000	85,0000	85,0000	85,0000	1.000	860
28/11/2023	85,0000	85,0000	85,0000	85,0000	1.000	860
27/11/2023	85,0000	84,6000	84,9499	85,0000	14.000	12.032
24/11/2023	84,7000	84,5000	84,6000	84,6000	5.000	4.283
23/11/2023	84,1000	83,4400	83,8000	83,9427	22.000	18.700
22/11/2023	83,9500	83,5000	83,5000	83,7250	4.000	3.390
21/11/2023	84,6000	83,0000	84,4900	83,9500	58.000	49.093
20/11/2023	85,0000	84,5000	85,0000	84,5000	14.000	11.994
17/11/2023	86,0000	85,0000	86,0000	85,3714	7.000	6.047
16/11/2023	87,0200	87,0000	87,0200	87,0012	17.000	14.962
15/11/2023	87,1500	87,0000	87,1500	87,0722	9.000	7.926
14/11/2023	88,0000	87,0000	88,0000	87,5000	2.000	1.769
13/11/2023	86,9500	86,9500	86,9500	86,9500	1.000	879
10/11/2023	86,9600	86,9600	86,9600	86,9600	1.000	879
09/11/2023	87,0000	86,9600	86,9999	86,9600	34.000	29.904
08/11/2023	87,0000	86,9999	87,0000	86,9999	3.000	2.638
07/11/2023	87,4000	87,0000	87,1000	87,1500	12.000	10.571
06/11/2023	87,0000	87,0000	87,0000	87,0000	5.000	4.396
03/11/2023	86,5000	86,0000	86,5000	86,3000	6.000	5.233
02/11/2023	88,0000	87,5000	88,0000	87,5714	7.000	6.194
01/11/2023	88,2800	88,2800	88,2800	88,2800	1.000	891
31/10/2023	88,8000	85,2000	85,2000	87,5000	26.000	23.005
30/10/2023	86,0000	85,1000	85,1000	85,5013	100.000	86.352
27/10/2023	85,1000	84,0987	84,0987	85,1000	3.000	2.563
26/10/2023	83,9800	83,7000	83,7000	83,9057	7.000	5.935
25/10/2023	83,3001	83,3001	83,3001	83,3001	1.000	841
24/10/2023	84,8500	83,0000	84,8500	83,6334	12.000	10.138
23/10/2023	84,0000	84,0000	84,0000	84,0000	5.000	4.242
20/10/2023	84,0000	82,8000	82,8000	83,6875	4.000	3.381
19/10/2023	84,7000	83,7400	84,2000	84,0336	25.000	21.217
18/10/2023	84,5000	82,2000	82,3500	83,7430	66.000	55.810
17/10/2023	82,7000	82,0000	82,5000	82,1505	74.000	61.391
16/10/2023	82,7000	82,2000	82,6000	82,7000	11.000	9.175
13/10/2023	82,9999	81,3000	82,0000	82,0111	38.000	31.500
12/10/2023	83,4500	82,0000	83,4500	82,0193	170.000	140.976
11/10/2023	83,6000	83,3000	83,3000	83,5357	7.000	5.901
10/10/2023	83,3000	82,8000	83,3000	83,2900	19.000	15.923
09/10/2023	83,7000	82,8500	82,8500	83,0000	8.000	6.715
05/10/2023	82,5000	80,0010	80,0010	82,0001	36.000	29.268
04/10/2023	83,4300	83,0000	83,0000	83,3578	6.000	5.045
03/10/2023	83,0000	82,5051	82,5051	82,7526	2.000	1.669
02/10/2023	83,5000	83,4989	83,5000	83,4996	13.000	10.947
29/09/2023	83,5000	83,4900	83,5000	83,5000	72.000	60.627
28/09/2023	83,4999	83,2100	83,4990	83,3000	47.000	39.533
27/09/2023	83,8397	83,5500	83,5500	83,7895	13.000	10.958
21/09/2023	83,7290	82,5000	83,0000	83,5000	87.000	72.957
20/09/2023	84,9500	83,0000	84,9500	83,5000	160.000	134.078
19/09/2023	85,0000	85,0000	85,0000	85,0000	26.000	22.264
18/09/2023	86,5000	84,1600	84,1600	85,6000	51.000	43.707
14/09/2023	86,5000	86,0000	86,5000	86,1190	21.000	18.213
13/09/2023	87,4990	87,4200	87,4990	87,4398	4.000	3.521
12/09/2023	87,3999	86,0000	86,5000	86,3653	23.000	19.999
11/09/2023	87,5000	86,2010	87,4999	87,5000	18.000	15.742
08/09/2023	88,0000	87,2250	87,2250	87,8063	4.000	3.535
07/09/2023	87,5000	87,1000	87,5000	87,2250	4.000	3.511
06/09/2023	87,9999	87,0000	87,0000	87,8100	20.000	17.535
05/09/2023	88,0000	88,0000	88,0000	88,0000	2.000	1.770
04/09/2023	88,7000	88,7000	88,7000	88,7000	1.000	892
31/08/2023	88,5999	88,5999	88,5999	88,5999	1.000	891
30/08/2023	88,7000	88,7000	88,7000	88,7000	1.000	892
29/08/2023	88,0000	88,0000	88,0000	88,0000	3.000	2.654
28/08/2023	88,7000	88,7000	88,7000	88,7000	2.000	1.783
25/08/2023	88,9000	87,4100	87,5333	88,1983	14.000	12.415
24/08/2023	87,6000	87,4500	87,5000	87,5333	7.000	6.159
22/08/2023	88,8000	88,7500	88,7600	88,7680	14.000	12.493
21/08/2023	87,7551	87,7551	87,7551	87,7551	5.000	4.410
18/08/2023	87,7571	87,7571	87,7571	87,7571	1.000	881
17/08/2023	87,8000	87,5000	87,5000	87,7571	14.000	12.346
16/08/2023	87,8990	87,1000	87,1000	87,8990	9.000	7.887
14/08/2023	88,0000	87,5000	88,0000	87,7125	8.000	7.049
11/08/2023	88,8000	88,7999	88,8000	88,7999	6.000	5.327
10/08/2023	88,8000	88,8000	88,8000	88,8000	1.000	891
09/08/2023	88,6900	88,6850	88,6900	88,6850	2.000	1.781
07/08/2023	88,7800	88,7800	88,7800	88,7800	2.000	1.782
04/08/2023	88,7800	88,7800	88,7800	88,7800	2.000	1.782
03/08/2023	88,7800	88,5000	88,5000	88,7800	6.000	5.344
02/08/2023	88,7490	88,7490	88,7490	88,7490	1.000	890
01/08/2023	88,8800	88,7900	88,8800	88,8350	2.000	1.783
28/07/2023	88,7900	87,7800	87,7800	88,1543	37.000	32.617
27/07/2023	88,8895	88,0000	88,8890	88,0000	9.000	8.000
26/07/2023	88,9800	88,5000	88,9800	88,8086	7.000	6.236
25/07/2023	87,9000	87,8006	87,8600	87,9000	13.000	11.457
24/07/2023	87,8000	87,8000	87,8000	87,8000	1.000	880
20/07/2023	88,3900	88,3900	88,3900	88,3900	1.000	886
19/07/2023	88,5999	88,0000	88,5999	88,3299	10.000	8.856
18/07/2023	88,7999	88,6900	88,7999	88,7266	3.000	2.668
17/07/2023	88,7000	88,7000	88,7000	88,7000	1.000	889
14/07/2023	88,2000	88,2000	88,2000	88,2000	18.000	15.915
13/07/2023	88,5999	88,0000	88,0000	88,0800	15.000	13.243
12/07/2023	88,2000	88,0000	88,2000	88,0600	20.000	17.650
11/07/2023	88,6500	88,6000	88,6500	88,6111	31.000	27.524
10/07/2023	88,6999	88,6000	88,6999	88,6500	2.000	1.776
06/07/2023	88,7000	87,3601	88,7000	87,8210	47.000	41.353
05/07/2023	88,6997	88,6997	88,6997	88,6997	1.000	888
04/07/2023	88,6997	88,6997	88,6997	88,6997	1.000	888
03/07/2023	88,8000	87,0000	88,8000	88,3500	55.000	48.286
29/06/2023	90,3500	89,2500	90,2000	89,9937	16.000	14.418
28/06/2023	88,9000	88,6640	88,6640	88,7314	7.000	6.218
27/06/2023	89,0000	88,4999	88,4999	88,6636	70.000	62.131
22/06/2023	90,0000	90,0000	90,0000	90,0000	1.000	900
21/06/2023	89,5000	89,5000	89,5000	89,5000	5.000	4.477
20/06/2023	89,2000	88,8000	88,8000	89,1000	74.000	66.007
19/06/2023	89,7500	88,7000	88,7000	89,2909	11.000	9.826
16/06/2023	88,8000	88,6000	88,6000	88,7000	2.000	1.774
14/06/2023	89,2000	89,2000	89,2000	89,2000	1.000	892
12/06/2023	88,7001	88,7000	88,7001	88,7000	8.000	7.096
09/06/2023	88,9900	88,7000	88,9900	88,7000	10.000	8.994
08/06/2023	88,5000	88,5000	88,5000	88,5000	2.000	1.793
31/05/2023	86,5000	85,0102	86,5000	85,6979	92.000	79.841
26/05/2023	87,9999	86,8300	86,8300	87,3228	32.000	28.284
24/05/2023	86,7497	86,7497	86,7497	86,7497	1.000	877
22/05/2023	86,6900	86,5000	86,6900	86,5247	23.000	20.137
17/05/2023	86,6999	85,5000	86,0001	85,8500	29.000	25.185
16/05/2023	86,7497	86,7497	86,7497	86,7497	3.000	2.632
15/05/2023	86,7499	86,7474	86,7499	86,7487	2.000	1.754
12/05/2023	86,5000	85,4000	85,4000	85,6583	12.000	10.396
10/05/2023	86,0000	85,0000	85,0000	85,2308	13.000	11.203
08/05/2023	86,5000	86,5000	86,5000	86,5000	1.000	874
02/05/2023	85,0100	85,0100	85,0100	85,0100	1.000	859
28/04/2023	85,0000	85,0000	85,0000	85,0000	2.000	1.717
26/04/2023	85,1400	85,1400	85,1400	85,1400	1.000	860
25/04/2023	84,6500	83,9000	84,6500	84,4000	24.000	20.385
24/04/2023	85,0000	84,3500	85,0000	84,4837	12.000	10.240
21/04/2023	85,6999	85,6999	85,6999	85,6999	1.000	865
19/04/2023	85,4560	85,4560	85,4560	85,4560	1.000	862
18/04/2023	85,2500	83,1250	84,0000	85,0000	29.000	24.702
13/04/2023	85,1000	85,1000	85,1000	85,1000	1.000	859
12/04/2023	85,2345	85,2345	85,2345	85,2345	1.000	860
04/04/2023	83,5000	83,5000	83,5000	83,5000	7.000	5.895
03/04/2023	84,1900	82,2512	84,1900	83,5000	18.000	15.141
31/03/2023	83,8000	83,7999	83,7999	83,8000	16.000	13.521
30/03/2023	83,9998	82,1339	83,9998	83,7999	59.000	49.496
29/03/2023	83,4000	83,4000	83,4000	83,4000	1.000	840
28/03/2023	83,3000	83,3000	83,3000	83,3000	13.000	10.917
27/03/2023	84,0002	83,1000	84,0002	83,7521	49.000	41.367
24/03/2023	85,4000	84,6000	85,4000	85,1000	8.000	6.861
23/03/2023	85,0000	85,0000	85,0000	85,0000	1.000	856
22/03/2023	84,6000	84,0000	84,1850	84,4370	64.000	54.448
21/03/2023	84,2551	82,8395	83,6996	83,3093	151.000	127.122
20/03/2023	85,8900	82,3300	85,8000	83,4328	63.000	52.957
17/03/2023	85,1999	85,1999	85,1999	85,1999	1.000	858
16/03/2023	85,9000	84,1500	85,9000	84,2600	29.000	24.660
15/03/2023	86,0000	85,5050	85,5050	85,7525	2.000	1.726
14/03/2023	86,0000	84,5600	84,5600	85,4394	31.000	26.668
13/03/2023	86,0000	86,0000	86,0000	86,0000	2.000	1.731
10/03/2023	86,5500	83,5000	85,4000	85,6544	114.000	97.165
09/03/2023	86,3999	86,0000	86,3999	86,3199	5.000	4.344
08/03/2023	86,5000	86,0000	86,0000	86,3499	20.000	17.379
07/03/2023	85,3000	85,3000	85,3000	85,3000	2.000	1.716
06/03/2023	85,8050	85,0000	85,0000	85,1132	50.000	42.824
03/03/2023	84,9000	84,1500	84,9000	84,7484	30.000	25.583
02/03/2023	86,0000	83,7999	86,0000	84,9301	164.000	140.144
01/03/2023	85,1000	84,5300	85,1000	84,6229	21.000	17.876
28/02/2023	85,3500	85,0000	85,3500	85,1500	9.000	7.708
24/02/2023	86,9989	86,9987	86,9989	86,9987	6.000	5.249
23/02/2023	86,9989	86,7000	86,7000	86,8932	11.000	9.611
22/02/2023	86,3500	86,3500	86,3500	86,3500	1.000	868
21/02/2023	86,0000	86,0000	86,0000	86,0000	68.000	58.788
20/02/2023	85,6500	84,2000	85,3500	85,6500	54.000	46.154
17/02/2023	85,9999	85,5000	85,5000	85,9210	19.000	16.408
16/02/2023	86,0100	85,0000	85,2000	85,3072	67.000	57.446
15/02/2023	86,0000	85,0000	85,3500	85,4313	8.000	6.867
14/02/2023	86,0000	85,2000	85,3500	85,8804	46.000	39.693
13/02/2023	85,9999	85,9999	85,9999	85,9999	50.000	43.201
10/02/2023	84,9490	84,7000	84,9490	84,8245	2.000	1.704
09/02/2023	85,0000	83,8244	85,0000	84,8000	54.000	45.758
08/02/2023	86,1900	86,1900	86,1900	86,1900	1.000	865
07/02/2023	86,1500	85,1000	85,1000	85,6808	24.000	20.650
06/02/2023	84,9100	84,9000	84,9000	84,9100	5.000	4.263
03/02/2023	84,9799	84,9499	84,9500	84,9699	6.000	5.119
02/02/2023	86,0000	83,5000	86,0000	84,7000	144.000	122.710
01/02/2023	87,0000	85,5000	86,0000	87,0000	13.000	11.257
31/01/2023	86,8000	86,8000	86,8000	86,8000	1.000	871
30/01/2023	86,7900	86,0500	86,7900	86,0617	11.000	9.515
27/01/2023	86,4000	86,1500	86,1500	86,2875	12.000	10.391
26/01/2023	86,1499	86,1499	86,1499	86,1499	1.000	864
25/01/2023	86,0500	84,5000	86,0000	85,0364	11.000	9.384
24/01/2023	85,8500	85,6500	85,6500	85,7833	9.000	7.745
23/01/2023	85,3499	83,8501	83,8501	84,9662	37.000	31.536
20/01/2023	84,6501	84,2100	84,3000	84,4718	11.000	9.320
19/01/2023	87,4500	87,1000	87,2000	87,2598	92.000	80.514
18/01/2023	87,0000	87,0000	87,0000	87,0000	2.000	1.744
17/01/2023	87,0000	87,0000	87,0000	87,0000	4.000	3.489
16/01/2023	87,0000	87,0000	87,0000	87,0000	3.000	2.616
13/01/2023	86,7000	86,3000	86,3000	86,5000	8.000	6.937
12/01/2023	86,3500	86,3500	86,3500	86,3500	2.000	1.731
11/01/2023	86,6800	86,6800	86,6800	86,6800	1.000	868
10/01/2023	86,6800	86,6800	86,6800	86,6800	1.000	868
09/01/2023	86,3000	85,9999	86,0000	86,0428	7.000	6.035
05/01/2023	85,8000	85,8000	85,8000	85,8000	1.000	859
04/01/2023	85,5999	85,2000	85,5999	85,3500	8.000	6.841
03/01/2023	86,5000	84,2500	86,1500	85,3200	58.000	49.188
02/01/2023	86,1500	86,1500	86,1500	86,1500	1.000	862
30/12/2022	86,6500	86,1500	86,6500	86,1500	3.000	2.593
29/12/2022	85,6000	85,4900	85,4900	85,5283	6.000	5.138
28/12/2022	85,0000	85,0000	85,0000	85,0000	6.000	5.106
27/12/2022	83,7000	83,6000	83,6000	83,7000	6.000	5.024
23/12/2022	84,8600	84,8500	84,8500	84,8504	28.000	23.783
22/12/2022	84,8001	84,8000	84,8000	84,8000	10.000	8.488
21/12/2022	84,7000	84,7000	84,7000	84,7000	1.000	847
20/12/2022	84,6000	84,5897	84,5897	84,5942	7.000	5.925
19/12/2022	84,4888	83,6000	83,7000	83,9620	110.000	92.407
16/12/2022	84,0700	83,7000	84,0700	83,7000	34.000	28.488
15/12/2022	84,1400	83,7000	84,1000	83,8650	18.000	15.101
14/12/2022	84,0000	83,8000	83,9900	83,8000	23.000	19.302
13/12/2022	83,9900	83,0600	83,9900	83,3744	17.000	14.174
12/12/2022	84,0000	83,0300	83,8000	83,5454	35.000	29.240
09/12/2022	84,1500	83,8000	84,0000	83,8000	14.000	11.927
08/12/2022	84,0000	83,9000	84,0000	83,9625	8.000	6.809
07/12/2022	84,0000	83,0300	83,0300	83,3811	29.000	24.510
06/12/2022	84,1700	83,8000	83,8000	84,0220	5.000	4.257
05/12/2022	84,1100	84,1100	84,1100	84,1100	1.000	852
02/12/2022	84,1500	84,0000	84,0000	84,0500	11.000	9.372
01/12/2022	84,0000	84,0000	84,0000	84,0000	17.000	14.468
30/11/2022	83,8800	83,2999	83,2999	83,8800	119.000	100.483
29/11/2022	83,3500	82,9500	83,3500	83,1831	42.000	35.393
28/11/2022	83,4000	83,1400	83,1400	83,2905	17.000	14.342
25/11/2022	83,0900	83,0000	83,0900	83,0150	34.000	28.592
24/11/2022	83,2000	82,0000	83,2000	82,1755	178.000	148.171
23/11/2022	84,0900	84,0900	84,0900	84,0900	10.000	8.513
22/11/2022	83,9000	83,0000	83,0000	83,5000	29.000	24.517
21/11/2022	84,0000	83,1000	83,3500	83,5444	9.000	7.612
18/11/2022	84,0000	84,0000	84,0000	84,0000	3.000	2.550
17/11/2022	83,4000	83,4000	83,4000	83,4000	8.000	6.753
16/11/2022	83,4000	83,4000	83,4000	83,4000	1.000	844
15/11/2022	83,9900	83,0000	83,9900	83,3998	48.000	40.443
14/11/2022	84,2500	83,0000	83,0000	83,6872	43.000	36.411
11/11/2022	85,0000	83,1000	84,9500	83,1667	106.000	89.866
10/11/2022	84,6400	84,0000	84,0000	84,3200	2.000	1.705
09/11/2022	84,0009	83,0000	83,5000	84,0009	44.000	37.003
08/11/2022	86,2194	83,5000	86,2194	83,5000	25.000	21.189
07/11/2022	83,5000	83,5000	83,5000	83,5000	13.000	10.977
04/11/2022	85,0000	82,9669	85,0000	83,5000	35.000	29.657
03/11/2022	85,5000	85,0000	85,0000	85,0579	14.000	12.038
02/11/2022	85,3300	85,3000	85,3300	85,3010	31.000	26.726
01/11/2022	85,1100	85,1100	85,1100	85,1100	3.000	2.580
31/10/2022	86,0000	85,1100	86,0000	85,4275	4.000	3.453
27/10/2022	88,0000	87,4500	88,0000	87,4500	2.000	1.772
26/10/2022	88,0000	88,0000	88,0000	88,0000	1.000	888
25/10/2022	88,0000	88,0000	88,0000	88,0000	1.000	888
24/10/2022	88,0000	86,6000	88,0000	86,9111	9.000	7.899
21/10/2022	88,6250	88,6250	88,6250	88,6250	1.000	894
20/10/2022	88,1750	88,1750	88,1750	88,1750	1.000	890
19/10/2022	87,0000	87,0000	87,0000	87,0000	1.000	878
18/10/2022	87,3500	87,3500	87,3500	87,3500	1.000	881
17/10/2022	87,3000	87,3000	87,3000	87,3000	1.000	881
14/10/2022	86,9000	86,0000	86,5000	86,0752	20.000	17.376
13/10/2022	86,5000	86,0000	86,0000	86,0135	37.000	32.120
12/10/2022	87,7680	86,0000	86,0000	86,4420	4.000	3.488
11/10/2022	87,9990	87,9990	87,9990	87,9990	4.000	3.550
10/10/2022	87,9400	87,9400	87,9400	87,9400	1.000	887
07/10/2022	87,9990	85,7207	87,9990	87,9490	31.000	26.997
06/10/2022	88,0000	88,0000	88,0000	88,0000	1.000	887
05/10/2022	86,8700	86,0000	86,0900	86,3024	49.000	42.648
04/10/2022	84,7000	84,6000	84,6000	84,7000	2.000	1.707
03/10/2022	84,5000	82,5100	82,5100	83,7990	49.000	41.415
30/09/2022	85,0000	83,5000	85,0000	84,4817	11.000	9.371
29/09/2022	84,5000	84,4990	84,5000	84,4991	8.000	6.816
28/09/2022	85,2100	83,1000	83,1000	84,0211	40.000	33.884
27/09/2022	86,0000	85,0000	86,0000	85,3875	24.000	20.657
26/09/2022	86,0000	85,0000	85,0000	85,4000	5.000	4.303
23/09/2022	85,3000	84,5000	85,3000	84,7895	19.000	16.237
22/09/2022	86,2000	85,1500	86,2000	85,6550	10.000	8.631
21/09/2022	86,7000	86,7000	86,7000	86,7000	3.000	2.620
20/09/2022	86,3250	86,0000	86,0000	86,0155	21.000	18.197
19/09/2022	86,5000	86,0000	86,1000	86,3250	8.000	6.956
16/09/2022	86,7000	85,5000	86,7000	86,0623	30.000	26.006
15/09/2022	87,8000	86,7000	87,8000	87,0000	29.000	25.414
14/09/2022	88,0000	88,0000	88,0000	88,0000	5.000	4.430
13/09/2022	88,4000	88,4000	88,4000	88,4000	1.000	889
12/09/2022	89,2000	88,0000	89,2000	88,4000	13.000	11.556
09/09/2022	88,7000	88,5000	88,6000	88,5000	6.000	5.350
08/09/2022	88,6000	88,6000	88,6000	88,6000	6.000	5.350
07/09/2022	0,0000	0,0000	1,0000	88,2500	0	0
06/09/2022	0,0000	0,0000	1,0000	88,2500	0	0
05/09/2022	0,0000	0,0000	1,0000	88,2500	0	0
02/09/2022	0,0000	0,0000	1,0000	88,2500	0	0
01/09/2022	88,2500	88,2500	88,2500	88,2500	5.000	4.439
31/08/2022	88,3000	88,0000	88,0000	88,2500	12.000	10.651
30/08/2022	88,3000	87,3501	88,0000	88,0857	14.000	12.402
29/08/2022	88,3000	88,3000	88,3000	88,3000	2.000	1.775
26/08/2022	0,0000	0,0000	1,0000	88,5940	0	0
25/08/2022	88,8010	88,2500	88,8010	88,5940	8.000	7.126
24/08/2022	0,0000	0,0000	1,0000	90,1140	0	0
23/08/2022	90,1180	90,1100	90,1100	90,1140	2.000	1.811
22/08/2022	90,1290	90,1290	90,1290	90,1290	1.000	905
19/08/2022	0,0000	0,0000	1,0000	90,1000	0	0
18/08/2022	0,0000	0,0000	1,0000	90,1000	0	0
17/08/2022	0,0000	0,0000	1,0000	90,1000	0	0
16/08/2022	90,1000	90,1000	90,1000	90,1000	6.000	5.430
12/08/2022	90,0000	90,0000	90,0000	90,0000	6.000	5.424
11/08/2022	90,0000	89,0000	89,2000	89,0001	5.000	4.492
10/08/2022	0,0000	0,0000	1,0000	88,9000	0	0
09/08/2022	0,0000	0,0000	1,0000	88,9000	0	0
08/08/2022	88,9000	88,9000	88,9000	88,9000	1.000	892
05/08/2022	90,6400	88,9200	89,8950	89,7720	25.000	22.532
04/08/2022	0,0000	0,0000	1,0000	88,8017	0	0
03/08/2022	0,0000	0,0000	1,0000	88,8017	0	0
02/08/2022	88,8190	88,7986	88,7986	88,8017	8.000	7.130
01/08/2022	88,7300	86,7910	87,6500	87,4672	17.000	14.923
29/07/2022	88,0000	87,5500	87,6201	87,6588	12.000	10.556
28/07/2022	88,5000	88,0100	88,5000	88,1325	4.000	3.537
27/07/2022	89,8999	89,8999	89,8999	89,8999	1.000	901
26/07/2022	90,0000	89,0000	90,0000	89,0769	13.000	11.616
25/07/2022	90,4500	90,4500	90,4500	90,4500	1.000	907
22/07/2022	0,0000	0,0000	1,0000	90,7990	0	0
21/07/2022	0,0000	0,0000	1,0000	90,7990	0	0
20/07/2022	0,0000	0,0000	1,0000	90,7990	0	0
19/07/2022	0,0000	0,0000	1,0000	90,7990	0	0
18/07/2022	0,0000	0,0000	1,0000	90,7990	0	0
15/07/2022	0,0000	0,0000	0,0000	90,7990	0	0
14/07/2022	90,7990	90,7990	90,7990	90,7990	1.000	910
13/07/2022	0,0000	0,0000	0,0000	90,9567	0	0
12/07/2022	90,9800	87,5000	88,5000	90,9567	73.000	65.051
11/07/2022	90,8699	88,5000	90,8699	90,6900	19.000	16.970
08/07/2022	89,8999	88,1200	89,0000	89,8999	40.000	35.397
07/07/2022	91,0000	89,0000	89,0001	89,4762	21.000	18.826
06/07/2022	91,0000	91,0000	91,0000	91,0000	1.000	911
05/07/2022	91,9900	88,0000	88,0401	91,9800	36.000	32.318
04/07/2022	92,3499	92,3499	92,3499	92,3499	1.000	924
01/07/2022	92,5800	92,0000	92,5000	92,3583	7.000	6.475
30/06/2022	92,0299	90,0000	90,1501	90,4795	69.000	62.519
29/06/2022	93,0000	89,9400	89,9401	92,8461	17.000	15.686
28/06/2022	92,9999	92,2601	92,2601	92,5067	3.000	2.778
27/06/2022	95,3000	94,9990	94,9990	95,3000	13.000	12.365
24/06/2022	95,0000	93,7500	93,7500	94,9990	86.000	81.273
23/06/2022	94,8800	89,9300	90,1000	94,2111	37.000	33.975
22/06/2022	93,0000	89,5000	89,5000	92,5400	71.000	64.107
21/06/2022	0,0000	0,0000	0,0000	91,8200	0	0
20/06/2022	91,8200	90,9000	90,9000	91,8200	14.000	12.776
17/06/2022	91,3500	90,0000	90,0000	91,0250	63.000	56.783
16/06/2022	90,0000	87,6100	88,4001	90,0000	48.000	42.646
15/06/2022	90,8373	87,4000	88,7500	90,6062	55.000	49.031
14/06/2022	91,5000	89,1110	91,5000	89,9382	31.000	27.884
10/06/2022	91,8200	91,8100	91,8100	91,8175	4.000	3.672
09/06/2022	92,9990	91,1000	91,1000	92,9990	25.000	22.876
08/06/2022	91,3500	90,8999	90,8999	91,2367	10.000	9.219
07/06/2022	90,9490	90,4389	90,4389	90,9490	17.000	15.617
06/06/2022	90,4400	89,0000	89,3499	89,4098	49.000	44.453
03/06/2022	89,3800	86,3500	88,0000	89,0000	83.000	74.417
02/06/2022	89,9900	84,0000	89,9900	87,9280	114.000	100.408
01/06/2022	91,7993	88,3359	88,6551	89,8435	113.000	102.757
31/05/2022	91,8000	90,0500	91,1000	90,1000	23.000	21.016
30/05/2022	91,3900	90,1200	90,9999	90,9802	22.000	20.253
27/05/2022	90,2500	89,9670	89,9670	90,1130	8.000	7.294
26/05/2022	90,0200	89,7500	89,7500	89,9068	22.000	20.014
25/05/2022	0,0000	0,0000	0,0000	89,0000	0	0
24/05/2022	89,9499	89,0000	89,0500	89,0000	46.000	41.680
23/05/2022	88,2000	88,2000	88,2000	88,2000	3.000	2.677
20/05/2022	88,1000	88,0001	88,1000	88,0401	5.000	4.453
19/05/2022	89,0000	88,0000	89,0000	88,2167	6.000	5.354
18/05/2022	88,8500	88,0002	88,0003	88,4251	10.000	8.942
17/05/2022	89,0000	88,1534	88,2000	88,4053	54.000	48.277
16/05/2022	89,5500	87,8500	89,5500	88,3917	30.000	26.977
13/05/2022	90,0751	88,0500	88,0501	89,0625	16.000	14.407
12/05/2022	88,5000	88,0101	88,5000	88,1000	8.000	7.138
11/05/2022	89,0000	88,0500	88,0500	88,5900	12.000	10.745
10/05/2022	90,5499	87,9550	90,5499	88,0573	86.000	76.703
09/05/2022	90,8800	90,6500	90,6500	90,7267	3.000	2.750
06/05/2022	90,5500	90,0000	90,0000	90,5500	16.000	14.555
05/05/2022	92,0000	91,2000	92,0000	91,5000	9.000	8.323
04/05/2022	92,7000	92,0000	92,3500	92,1953	49.000	45.623
03/05/2022	92,0500	92,0500	92,0500	92,0500	2.000	1.859
29/04/2022	92,0500	92,0500	92,0500	92,0500	8.000	7.436
28/04/2022	92,0500	92,0500	92,0500	92,0500	3.000	2.788
27/04/2022	0,0000	0,0000	0,0000	91,8188	0	0
26/04/2022	92,6000	91,5000	92,6000	91,8188	24.000	22.243
21/04/2022	92,8000	92,8000	92,8000	92,8000	1.000	936
20/04/2022	92,5000	91,9500	91,9500	92,2400	10.000	9.308
19/04/2022	91,9000	91,5000	91,5000	91,7000	6.000	5.551
14/04/2022	91,7500	89,2600	89,2600	91,1020	10.000	9.191
13/04/2022	91,3500	91,0000	91,3500	91,0700	15.000	13.781
12/04/2022	91,6000	91,6000	91,6000	91,6000	9.000	8.313
11/04/2022	0,0000	0,0000	0,0000	91,2572	0	0
08/04/2022	91,6000	91,0000	91,0001	91,2572	14.000	12.882
07/04/2022	91,0000	91,0000	91,0000	91,0000	1.000	917
06/04/2022	0,0000	0,0000	0,0000	91,2000	0	0
05/04/2022	91,2000	91,2000	91,2000	91,2000	2.000	1.838
04/04/2022	91,2000	91,2000	91,2000	91,2000	3.000	2.757
01/04/2022	91,0000	90,9900	90,9900	90,9988	8.000	7.337
31/03/2022	91,0000	90,9500	90,9500	90,9833	3.000	2.750
30/03/2022	91,2500	90,6800	90,6800	90,9175	24.000	21.985
29/03/2022	90,8800	90,0000	90,8800	90,3363	19.000	17.293
28/03/2022	90,8900	90,7500	90,7500	90,7994	16.000	14.636
24/03/2022	0,0000	0,0000	0,0000	90,1000	0	0
23/03/2022	90,1300	90,1000	90,1300	90,1000	10.000	9.077
22/03/2022	90,4000	90,0000	90,4000	90,1222	126.000	114.359
21/03/2022	91,2100	90,0000	91,2100	90,4096	25.000	22.760
18/03/2022	90,9400	90,9400	90,9400	90,9400	2.000	1.831
17/03/2022	92,0000	89,0000	89,5000	90,5364	59.000	53.782
16/03/2022	91,1000	90,8000	90,8000	90,9000	3.000	2.745
15/03/2022	90,6000	90,0000	90,0100	90,6000	22.000	19.961
14/03/2022	90,9000	89,8500	90,1000	90,0108	37.000	33.521
11/03/2022	89,7999	89,7899	89,7999	89,7924	8.000	7.229
10/03/2022	89,3899	85,8000	88,1122	89,3899	113.000	99.875
09/03/2022	91,0000	91,0000	91,0000	91,0000	1.000	915
08/03/2022	93,9998	91,0000	91,5000	91,0000	22.000	20.275
04/03/2022	93,9999	91,2121	91,2121	93,9999	4.000	3.698
03/03/2022	95,0000	93,0000	94,0000	94,0000	38.000	35.958
02/03/2022	93,7799	91,2000	93,6000	93,2060	5.000	4.685
01/03/2022	92,5000	91,0000	91,2010	91,3080	45.000	41.315
28/02/2022	0,0000	0,0000	0,0000	94,3490	0	0
25/02/2022	95,2490	93,8989	93,8989	94,3490	6.000	5.690
24/02/2022	94,2220	91,0000	94,2220	91,3249	11.000	10.099
23/02/2022	94,8001	94,2100	94,8001	94,5595	16.000	15.204
22/02/2022	98,5000	95,0001	96,0000	95,8946	14.000	13.489
21/02/2022	97,9990	96,9000	97,9990	97,4495	4.000	3.916
18/02/2022	0,0000	0,0000	0,0000	95,4000	0	0
17/02/2022	0,0000	0,0000	0,0000	95,4000	0	0
16/02/2022	0,0000	0,0000	0,0000	95,4000	0	0
15/02/2022	95,4000	95,4000	95,4000	95,4000	40.000	38.326
14/02/2022	0,0000	0,0000	0,0000	96,1580	0	0
11/02/2022	0,0000	0,0000	0,0000	96,1580	0	0
10/02/2022	100,0000	95,0000	98,4999	96,1580	90.000	86.898
09/02/2022	96,2000	96,0000	96,0000	96,1854	41.000	39.590
08/02/2022	96,0000	96,0000	96,0000	96,0000	3.000	2.891
07/02/2022	0,0000	0,0000	0,0000	96,9072	0	0
04/02/2022	97,0000	96,8000	97,0000	96,9072	64.000	62.249
03/02/2022	97,0200	97,0000	97,0200	97,0000	5.000	4.868
02/02/2022	0,0000	0,0000	0,0000	97,0000	0	0
01/02/2022	0,0000	0,0000	0,0000	97,0000	0	0
31/01/2022	97,0000	97,0000	97,0000	97,0000	11.000	10.705
28/01/2022	97,0000	97,0000	97,0000	97,0000	16.000	15.570
27/01/2022	97,0000	97,0000	97,0000	97,0000	11.000	10.703
26/01/2022	96,5010	95,5500	96,5010	95,8302	5.000	4.805
25/01/2022	0,0000	0,0000	0,0000	98,3000	0	0
24/01/2022	98,3000	98,3000	98,3000	98,3000	3.000	2.957
21/01/2022	98,5000	98,5000	98,5000	98,5000	32.000	31.605
20/01/2022	97,0000	97,0000	97,0000	97,0000	37.000	35.986
19/01/2022	0,0000	0,0000	0,0000	96,9678	0	0
18/01/2022	97,0000	96,5201	96,9000	96,9678	18.000	17.496
17/01/2022	0,0000	0,0000	0,0000	97,0000	0	0
14/01/2022	0,0000	0,0000	0,0000	97,0000	0	0
13/01/2022	0,0000	0,0000	0,0000	97,0000	0	0
12/01/2022	97,0001	97,0000	97,0000	97,0000	131.000	127.329
11/01/2022	98,0000	97,0000	98,0000	97,8000	120.000	117.666
10/01/2022	98,1000	97,7000	98,1000	98,0000	141.000	138.479
07/01/2022	98,2501	98,2500	98,2501	98,2500	200.000	196.857
05/01/2022	0,0000	0,0000	0,0000	98,2801	0	0
04/01/2022	98,2801	98,2801	98,2801	98,2801	13.000	12.796
03/01/2022	98,1000	97,5000	98,0000	98,0890	82.000	80.548
31/12/2021	0,0000	0,0000	0,0000	98,2500	0	0
30/12/2021	98,2500	98,2500	98,2500	98,2500	53.000	52.140
29/12/2021	0,0000	0,0000	0,0000	98,8400	0	0
28/12/2021	98,8400	98,2500	98,2500	98,8400	3.000	2.962
27/12/2021	98,2500	98,2500	98,2500	98,2500	27.000	26.553
23/12/2021	98,8000	98,3000	98,8000	98,4136	44.000	43.341
22/12/2021	0,0000	0,0000	0,0000	98,2500	0	0
21/12/2021	98,2500	98,0000	98,0000	98,2500	180.000	176.578
20/12/2021	98,0000	95,2000	97,0000	97,3954	738.000	719.155
17/12/2021	98,2002	98,0000	98,2002	98,0080	75.000	73.539
16/12/2021	99,0000	98,0000	98,0000	98,1000	383.000	376.087
15/12/2021	99,0000	97,0001	97,1234	97,6624	112.000	109.403