Ομόλογα

ΠΡΕΜΙΑ-250122-5Χ-1000,00

ΠΡΕΜΙΑΟ1

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

94,50

Τελ. Ενημ.:

26/04/2024

0,00 0,00%

Συν.Όγκος 0
Όγκος πακέτων 0
Όγκος τελ.πράξης 0
Τζίρος 0
Πράξεις 0

Αγορά

1 Εντολές 4000 x 92,545

Πώληση

1 Εντολές 1000 x 94,283

Saleside
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

0,00 0,00

Άνοιγμα 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

88,88 94,75

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

Προηγ. Κλείσιμο

94.4992 -0.0724 -0.0766 %

Open Interest 0

Μέσος σταθμικό 0.0000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 94499200 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

1,23%

1 μηνός

0,00%

3 μηνών

1,61%

6 μηνών

5,23%

1 έτους

5,00%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
26/04/2024	94,5000	94,4989	94,4989	94,4992	15.000	14.286
25/04/2024	0,0000	0,0000	0,0000	94,5716	0	0
24/04/2024	94,5716	93,0600	93,0600	94,5716	3.000	2.843
23/04/2024	0,0000	0,0000	0,0000	94,5999	0	0
22/04/2024	94,7488	93,3000	93,3001	94,5999	44.000	41.400
19/04/2024	0,0000	0,0000	0,0000	93,3500	0	0
18/04/2024	93,5000	93,2000	93,5000	93,3500	20.000	18.806
17/04/2024	0,0000	0,0000	0,0000	93,0030	0	0
16/04/2024	93,0030	93,0030	93,0030	93,0030	1.000	936
15/04/2024	93,1000	93,0502	93,1000	93,0627	22.000	20.622
12/04/2024	0,0000	0,0000	0,0000	93,0200	0	0
11/04/2024	93,0201	93,0200	93,0200	93,0200	15.000	14.047
10/04/2024	0,0000	0,0000	1,0000	93,0201	0	0
09/04/2024	93,0201	93,0201	93,0201	93,0201	1.000	936
08/04/2024	0,0000	0,0000	1,0000	94,5000	0	0
05/04/2024	0,0000	0,0000	1,0000	94,5000	0	0
04/04/2024	0,0000	0,0000	1,0000	94,5000	0	0
03/04/2024	0,0000	0,0000	1,0000	94,5000	0	0
02/04/2024	0,0000	0,0000	1,0000	94,5000	0	0
28/03/2024	0,0000	0,0000	1,0000	94,5000	0	0
27/03/2024	0,0000	0,0000	1,0000	94,5000	0	0
26/03/2024	94,5000	94,5000	94,5000	94,5000	7.000	6.649
22/03/2024	94,0000	94,0000	94,0000	94,0000	2.000	1.889
21/03/2024	94,0100	94,0000	94,0100	94,0015	39.000	36.845
20/03/2024	94,0500	94,0000	94,0000	94,0100	24.000	22.669
19/03/2024	94,0000	94,0000	94,0000	94,0000	15.000	14.165
15/03/2024	92,5000	92,5000	92,5000	92,5000	9.000	8.363
14/03/2024	92,2000	92,2000	92,2000	92,2000	2.000	1.852
13/03/2024	92,0016	92,0001	92,0016	92,0013	10.000	9.239
12/03/2024	92,9499	91,8001	92,0000	92,3788	13.000	12.058
11/03/2024	92,0001	92,0000	92,0001	92,0001	6.000	5.542
08/03/2024	93,0829	91,6521	92,0000	93,0829	9.000	8.299
06/03/2024	92,5001	92,5001	92,5001	92,5001	4.000	3.713
05/03/2024	92,5300	92,2250	92,5000	92,3013	12.000	11.131
04/03/2024	0,0000	0,0000	1,0000	91,5000	0	0
01/03/2024	93,6154	91,4000	91,4904	91,5000	47.000	43.220
29/02/2024	0,0000	0,0000	1,0000	92,8040	0	0
28/02/2024	0,0000	0,0000	1,0000	92,8040	0	0
27/02/2024	92,8100	92,8003	92,8004	92,8040	43.000	40.022
26/02/2024	97,8048	92,8001	92,8001	93,9682	51.000	48.058
23/02/2024	92,8002	92,8001	92,8002	92,8001	64.000	59.556
22/02/2024	93,0100	93,0100	93,0100	93,0100	14.000	13.056
21/02/2024	93,0101	93,0101	93,0101	93,0101	1.000	932
20/02/2024	0,0000	0,0000	1,0000	93,2001	0	0
19/02/2024	93,2001	93,2001	93,2001	93,2001	7.000	6.538
16/02/2024	93,2100	93,1000	93,1000	93,2029	69.000	64.426
14/02/2024	93,9899	93,9899	93,9899	93,9899	103.000	94.698
13/02/2024	93,9899	91,7030	92,0001	93,9899	115.000	105.710
12/02/2024	93,9899	93,0202	93,0204	93,0480	35.000	32.621
09/02/2024	93,0402	93,0205	93,0402	93,0326	13.000	12.113
07/02/2024	0,0000	0,0000	1,0000	93,4740	0	0
06/02/2024	93,9899	93,1300	93,1300	93,4740	5.000	4.679
05/02/2024	0,0000	0,0000	1,0000	93,0000	0	0
02/02/2024	93,0000	93,0000	93,0000	93,0000	3.000	2.792
01/02/2024	93,1000	93,1000	93,1000	93,1000	50.000	46.592
31/01/2024	92,9759	92,9759	92,9759	92,9759	27.000	25.120
30/01/2024	0,0000	0,0000	1,0000	92,9701	0	0
29/01/2024	92,9701	92,9701	92,9701	92,9701	38.000	35.328
26/01/2024	0,0000	0,0000	1,0000	93,0043	0	0
25/01/2024	93,0100	93,0000	93,0100	93,0043	14.000	13.024
24/01/2024	0,0000	0,0000	1,0000	93,1043	0	0
23/01/2024	0,0000	0,0000	1,0000	93,1043	0	0
22/01/2024	93,5100	93,0500	93,5100	93,1043	132.000	124.776
19/01/2024	0,0000	0,0000	1,0000	93,3000	0	0
18/01/2024	93,3000	93,3000	93,3000	93,3000	4.000	3.788
16/01/2024	93,1001	93,1000	93,1001	93,1000	21.000	19.840
15/01/2024	94,7000	94,1000	94,7000	94,4273	22.000	21.075
12/01/2024	0,0000	0,0000	1,0000	94,6629	0	0
11/01/2024	0,0000	0,0000	1,0000	94,6629	0	0
10/01/2024	94,7500	94,4000	94,4000	94,6629	44.000	42.236
09/01/2024	94,4000	93,0101	93,0101	94,3666	56.000	53.564
08/01/2024	93,9000	93,7000	93,7000	93,8308	26.000	24.737
05/01/2024	92,9900	92,9591	92,9591	92,9642	19.000	17.911
04/01/2024	92,0000	90,6110	92,0000	90,9974	44.000	40.610
03/01/2024	92,8500	92,8500	92,8500	92,8500	1.000	941
02/01/2024	92,8455	92,8455	92,8455	92,8455	10.000	9.411
29/12/2023	92,4000	92,4000	92,4000	92,4000	2.000	1.873
27/12/2023	91,8999	91,8998	91,8998	91,8999	17.000	15.830
22/12/2023	0,0000	0,0000	1,0000	91,0000	0	0
21/12/2023	0,0000	0,0000	1,0000	91,0000	0	0
20/12/2023	91,0000	91,0000	91,0000	91,0000	11.000	10.138
19/12/2023	90,5100	90,5100	90,5100	90,5100	1.000	916
18/12/2023	90,2000	90,1500	90,2000	90,1891	32.000	29.228
15/12/2023	90,2000	89,9500	90,2000	90,1167	21.000	19.164
14/12/2023	90,0000	90,0000	90,0000	90,0000	20.000	18.227
13/12/2023	0,0000	0,0000	1,0000	90,0000	0	0
12/12/2023	0,0000	0,0000	1,0000	90,0000	0	0
11/12/2023	90,0000	90,0000	90,0000	90,0000	3.000	2.732
08/12/2023	89,9000	89,9000	89,9000	89,9000	3.000	2.729
07/12/2023	89,9000	89,9000	89,9000	89,9000	10.000	9.098
06/12/2023	0,0000	0,0000	1,0000	89,7715	0	0
05/12/2023	89,8000	89,7500	89,7501	89,7715	7.000	6.357
04/12/2023	89,8100	89,8000	89,8100	89,8040	56.000	50.876
01/12/2023	0,0000	0,0000	1,0000	89,7500	0	0
30/11/2023	89,7500	89,7500	89,7500	89,7500	10.000	9.077
29/11/2023	89,7500	89,7500	89,7500	89,7500	7.000	6.352
28/11/2023	0,0000	0,0000	1,0000	89,7500	0	0
27/11/2023	91,2500	89,0000	89,0001	89,7500	30.000	27.221
24/11/2023	0,0000	0,0000	1,0000	89,9000	0	0
23/11/2023	0,0000	0,0000	1,0000	89,9000	0	0
22/11/2023	0,0000	0,0000	1,0000	89,9000	0	0
21/11/2023	89,9000	89,9000	89,9000	89,9000	10.000	9.084
20/11/2023	0,0000	0,0000	1,0000	89,4500	0	0
17/11/2023	89,4500	89,4500	89,4500	89,4500	2.000	1.807
16/11/2023	89,7000	89,3000	89,7000	89,3000	5.000	4.524
15/11/2023	89,4000	89,0000	89,4000	89,1761	33.000	29.723
14/11/2023	89,5000	89,5000	89,5000	89,5000	4.000	3.615
13/11/2023	0,0000	0,0000	1,0000	90,0003	0	0
10/11/2023	90,8999	90,0000	90,8999	90,0003	7.000	6.378
09/11/2023	90,0000	89,0000	90,0000	89,2000	25.000	22.538
08/11/2023	90,1218	90,0000	90,1218	90,1087	10.000	9.094
07/11/2023	90,0000	90,0000	90,0000	90,0000	1.000	908
06/11/2023	0,0000	0,0000	1,0000	91,0999	0	0
03/11/2023	91,4000	89,0010	89,0010	91,0999	24.000	22.059
02/11/2023	89,6000	89,0000	89,6000	89,2015	34.000	30.603
01/11/2023	0,0000	0,0000	1,0000	89,8000	0	0
31/10/2023	0,0000	0,0000	1,0000	89,8000	0	0
30/10/2023	0,0000	0,0000	1,0000	89,8000	0	0
27/10/2023	0,0000	0,0000	1,0000	89,8000	0	0
26/10/2023	0,0000	0,0000	1,0000	89,8000	0	0
25/10/2023	89,8000	89,8000	89,8000	89,8000	2.000	1.810
24/10/2023	0,0000	0,0000	1,0000	92,4040	0	0
23/10/2023	92,4500	92,2200	92,2200	92,4040	5.000	4.655
20/10/2023	90,0000	88,9501	90,0000	89,1462	26.000	23.362
19/10/2023	89,6400	89,6400	89,6400	89,6400	1.000	903
18/10/2023	89,5800	89,4100	89,4100	89,5800	3.000	2.704
17/10/2023	89,2000	89,2000	89,2000	89,2000	9.000	8.088
16/10/2023	89,2000	89,2000	89,2000	89,2000	12.000	10.783
13/10/2023	0,0000	0,0000	1,0000	89,0429	0	0
12/10/2023	89,1000	89,0000	89,1000	89,0429	7.000	6.278
11/10/2023	89,7769	89,1003	89,7769	89,4180	21.000	18.908
10/10/2023	91,2409	91,2409	91,2409	91,2409	1.000	918
09/10/2023	0,0000	0,0000	1,0000	89,9400	0	0
05/10/2023	91,9340	89,0928	89,0928	91,9340	4.000	3.615
04/10/2023	92,1960	89,9048	89,9048	92,1960	2.000	1.832
03/10/2023	0,0000	0,0000	1,0000	93,8170	0	0
02/10/2023	0,0000	0,0000	1,0000	93,8170	0	0
29/09/2023	93,8170	93,8170	93,8170	93,8170	3.000	2.830
28/09/2023	0,0000	0,0000	1,0000	91,7000	0	0
27/09/2023	91,7000	88,9501	90,8400	91,7000	49.000	44.291
21/09/2023	92,9000	92,9000	92,9000	92,9000	1.000	933
20/09/2023	0,0000	0,0000	1,0000	92,9999	0	0
19/09/2023	93,1399	92,9999	93,1300	92,9999	19.000	17.777
18/09/2023	0,0000	0,0000	1,0000	92,9200	0	0
14/09/2023	0,0000	0,0000	1,0000	92,3900	0	0
13/09/2023	0,0000	0,0000	1,0000	92,3900	0	0
12/09/2023	92,3900	90,0307	90,0307	92,3900	2.000	1.832
11/09/2023	93,2789	91,4094	92,1000	93,2789	11.000	10.152
08/09/2023	0,0000	0,0000	1,0000	93,3465	0	0
07/09/2023	0,0000	0,0000	1,0000	93,3465	0	0
06/09/2023	93,3465	93,3465	93,3465	93,3465	1.000	936
05/09/2023	92,0000	92,0000	92,0000	92,0000	11.000	10.157
04/09/2023	92,1601	92,1100	92,1100	92,1600	20.000	18.491
31/08/2023	0,0000	0,0000	1,0000	94,4700	0	0
30/08/2023	0,0000	0,0000	1,0000	94,4700	0	0
29/08/2023	0,0000	0,0000	1,0000	94,4700	0	0
28/08/2023	94,4700	94,4700	94,4700	94,4700	8.000	7.580
25/08/2023	94,4885	94,4885	94,4885	94,4885	5.000	4.738
24/08/2023	0,0000	0,0000	1,0000	92,4529	0	0
22/08/2023	94,7100	91,5501	91,5501	92,4529	7.000	6.488
21/08/2023	0,0000	0,0000	1,0000	94,0975	0	0
18/08/2023	0,0000	0,0000	1,0000	94,0975	0	0
17/08/2023	95,5776	92,6177	92,7000	94,0975	22.000	20.719
16/08/2023	0,0000	0,0000	1,0000	93,7905	0	0
14/08/2023	93,7905	93,7905	93,7905	93,7905	3.000	2.819
11/08/2023	0,0000	0,0000	1,0000	94,7500	0	0
10/08/2023	0,0000	0,0000	1,0000	94,7500	0	0
09/08/2023	0,0000	0,0000	1,0000	94,7500	0	0
07/08/2023	0,0000	0,0000	1,0000	94,7500	0	0
04/08/2023	0,0000	0,0000	1,0000	94,7500	0	0
03/08/2023	94,7500	91,5704	91,5704	94,7500	15.000	14.006
02/08/2023	0,0000	0,0000	1,0000	94,2846	0	0
01/08/2023	0,0000	0,0000	1,0000	94,2846	0	0
28/07/2023	94,9000	93,0000	93,0001	94,2846	26.000	24.514
27/07/2023	0,0000	0,0000	1,0000	94,5000	0	0
26/07/2023	94,5000	94,5000	94,5000	94,5000	3.000	2.835
25/07/2023	94,5000	94,4000	94,4000	94,4655	242.000	228.644
24/07/2023	94,5000	93,9999	94,0000	94,5000	205.000	193.219
20/07/2023	93,1996	93,1995	93,1995	93,1996	22.000	20.811
19/07/2023	92,9000	92,8000	92,8000	92,8500	200.000	188.453
18/07/2023	0,0000	0,0000	1,0000	92,4899	0	0
17/07/2023	92,5000	92,4490	92,4490	92,4899	85.000	79.773
14/07/2023	0,0000	0,0000	1,0000	91,4904	0	0
13/07/2023	92,3790	91,3000	92,3790	91,4904	17.000	15.782
12/07/2023	91,9900	91,9899	91,9899	91,9900	5.000	4.665
11/07/2023	0,0000	0,0000	1,0000	90,6909	0	0
10/07/2023	90,6909	90,6909	90,6909	90,6909	2.000	1.839
06/07/2023	90,6901	90,6901	90,6901	90,6901	20.000	18.396
05/07/2023	0,0000	0,0000	1,0000	91,9753	0	0
04/07/2023	91,9753	91,9753	91,9753	91,9753	1.000	932
03/07/2023	90,6700	90,6600	90,6700	90,6612	36.000	33.088
29/06/2023	92,2957	90,5500	90,5501	92,2882	7.000	6.459
28/06/2023	92,0000	91,7000	92,0000	91,7500	6.000	5.577
27/06/2023	91,7499	90,3000	90,3003	91,7499	35.000	32.121
22/06/2023	0,0000	0,0000	1,0000	90,6707	0	0
21/06/2023	0,0000	0,0000	1,0000	90,6707	0	0
20/06/2023	90,8900	90,5610	90,8900	90,6707	3.000	2.754
19/06/2023	92,4999	90,8900	90,9101	91,8358	12.000	11.157
16/06/2023	93,2141	92,0000	92,0000	93,2141	3.000	2.806
14/06/2023	91,1721	91,1720	91,1721	91,1720	12.000	11.073
12/06/2023	0,0000	0,0000	1,0000	92,0000	0	0
09/06/2023	0,0000	0,0000	1,0000	92,0000	0	0
08/06/2023	93,9000	91,0000	91,0000	92,0000	9.000	8.449
31/05/2023	95,9899	92,4000	92,4000	92,8060	19.000	17.822
26/05/2023	91,9886	91,0000	91,0000	91,4943	4.000	3.698
24/05/2023	90,0002	90,0002	90,0002	90,0002	7.000	6.365
22/05/2023	90,9986	90,9986	90,9986	90,9986	25.000	22.981
17/05/2023	0,0000	0,0000	1,0000	90,6791	0	0
16/05/2023	0,0000	0,0000	1,0000	90,6791	0	0
15/05/2023	90,6791	90,6791	90,6791	90,6791	3.000	2.746
12/05/2023	90,4995	90,2999	90,2999	90,3399	5.000	4.560
10/05/2023	89,9999	88,5000	88,5007	89,9999	18.000	16.094
08/05/2023	90,6989	89,5000	90,6989	89,9796	5.000	4.539
02/05/2023	0,0000	0,0000	1,0000	88,8828	0	0
28/04/2023	0,0000	0,0000	1,0000	88,8828	0	0
26/04/2023	90,0000	90,0000	90,0000	90,0000	15.000	13.608
25/04/2023	0,0000	0,0000	1,0000	88,6000	0	0
24/04/2023	0,0000	0,0000	1,0000	88,6000	0	0
21/04/2023	88,6000	88,6000	88,6000	88,6000	14.000	12.502
19/04/2023	0,0000	0,0000	1,0000	90,5000	0	0
18/04/2023	0,0000	0,0000	1,0000	90,5000	0	0
13/04/2023	90,5000	90,5000	90,5000	90,5000	4.000	3.646
12/04/2023	0,0000	0,0000	1,0000	90,0300	0	0
04/04/2023	0,0000	0,0000	1,0000	90,4799	0	0
03/04/2023	0,0000	0,0000	1,0000	90,4799	0	0
31/03/2023	90,4998	90,4799	90,4998	90,4799	6.000	5.461
30/03/2023	90,0899	87,5601	88,0001	90,0899	8.000	7.098
29/03/2023	87,7165	87,3101	87,7165	87,6862	27.000	23.811
28/03/2023	88,4001	87,5719	88,4001	87,7035	42.000	37.044
27/03/2023	88,5000	88,3149	88,5000	88,3612	4.000	3.554
24/03/2023	89,8000	88,7979	89,8000	88,7979	16.000	14.435
23/03/2023	90,4999	88,0000	89,5000	90,4999	12.000	10.671
22/03/2023	0,0000	0,0000	1,0000	91,0299	0	0
21/03/2023	91,0299	91,0299	91,0299	91,0299	1.000	914
20/03/2023	89,6499	87,4303	87,4303	89,6499	4.000	3.536
17/03/2023	89,6954	89,6954	89,6954	89,6954	3.000	2.703
16/03/2023	88,8101	88,7000	88,8101	88,7571	17.000	15.160
15/03/2023	90,7999	90,0000	90,0000	90,7999	2.000	1.815
14/03/2023	90,0001	90,0000	90,0001	90,0000	18.000	16.270
13/03/2023	0,0000	0,0000	1,0000	90,9099	0	0
10/03/2023	90,9999	90,7000	90,7000	90,9099	10.000	9.128
09/03/2023	0,0000	0,0000	1,0000	90,9825	0	0
08/03/2023	0,0000	0,0000	1,0000	90,9825	0	0
07/03/2023	90,9825	88,6002	88,6003	90,9825	4.000	3.581
06/03/2023	91,0000	91,0000	91,0000	91,0000	1.000	913
03/03/2023	90,4799	88,7000	88,7000	90,4747	9.000	8.126
02/03/2023	90,0000	88,5500	89,1004	90,0000	69.000	61.614
01/03/2023	92,5100	92,5100	92,5100	92,5100	5.000	4.639
28/02/2023	0,0000	0,0000	1,0000	91,7346	0	0
24/02/2023	92,0000	91,4144	91,4144	91,7346	35.000	32.202
23/02/2023	91,2482	91,2482	91,2482	91,2482	1.000	915
22/02/2023	89,5000	88,4500	89,4999	88,4500	99.000	88.017
21/02/2023	89,5000	89,5000	89,5000	89,5000	24.000	21.534
20/02/2023	0,0000	0,0000	1,0000	89,9500	0	0
17/02/2023	90,0000	89,9000	89,9000	89,9500	2.000	1.803
16/02/2023	90,0000	90,0000	90,0000	90,0000	10.000	9.020
15/02/2023	0,0000	0,0000	1,0000	89,9000	0	0
14/02/2023	89,9000	89,9000	89,9000	89,9000	1.000	900
13/02/2023	0,0000	0,0000	1,0000	89,5660	0	0
10/02/2023	90,5199	88,9000	89,5000	89,5660	10.000	8.972
09/02/2023	0,0000	0,0000	1,0000	88,9012	0	0
08/02/2023	90,0000	88,5000	90,0000	88,9012	42.000	37.390
07/02/2023	91,0000	91,0000	91,0000	91,0000	1.000	911
06/02/2023	91,0000	91,0000	91,0000	91,0000	5.000	4.555
03/02/2023	90,7997	90,7997	90,7997	90,7997	2.000	1.818
02/02/2023	91,0000	89,1300	89,1301	90,7997	28.000	25.450
01/02/2023	91,7999	89,1301	91,7999	90,2425	14.000	12.643
31/01/2023	91,0000	89,6239	89,6239	90,6983	26.000	23.597
30/01/2023	0,0000	0,0000	1,0000	89,6239	0	0
27/01/2023	89,9755	89,0000	89,9000	89,6239	22.000	19.727
26/01/2023	90,9999	89,0000	89,9980	89,9798	93.000	83.717
25/01/2023	89,9897	89,0000	89,0000	89,5655	7.000	6.270
24/01/2023	89,5000	88,0201	89,5000	88,0202	70.000	62.280
23/01/2023	0,0000	0,0000	1,0000	88,2149	0	0
20/01/2023	0,0000	0,0000	1,0000	88,2149	0	0
19/01/2023	88,5000	87,4105	88,5000	88,2149	27.000	24.200
18/01/2023	0,0000	0,0000	1,0000	88,8000	0	0
17/01/2023	88,8000	88,7999	88,7999	88,8000	12.000	10.822
16/01/2023	0,0000	0,0000	1,0000	88,8888	0	0
13/01/2023	88,8888	88,8888	88,8888	88,8888	1.000	902
12/01/2023	88,5000	88,1000	88,5000	88,2778	18.000	16.135
11/01/2023	88,9100	88,9100	88,9100	88,9100	1.000	902
10/01/2023	90,0000	88,6000	90,0000	88,9100	40.000	36.096
09/01/2023	88,2500	88,2500	88,2500	88,2500	5.000	4.478
05/01/2023	89,0000	89,0000	89,0000	89,0000	10.000	9.031
04/01/2023	89,1100	89,0000	89,1100	89,0330	10.000	9.033
03/01/2023	89,3000	89,0000	89,3000	89,1017	6.000	5.422
02/01/2023	89,3000	89,3000	89,3000	89,3000	10.000	9.056
30/12/2022	89,9990	89,9000	89,9000	89,9880	9.000	8.212
29/12/2022	89,0000	88,0000	89,0000	88,0100	31.000	27.701
28/12/2022	88,0002	88,0000	88,0002	88,0001	10.000	8.922
27/12/2022	88,0000	88,0000	88,0000	88,0000	5.000	4.461
23/12/2022	0,0000	0,0000	1,0000	89,6400	0	0
22/12/2022	0,0000	0,0000	1,0000	89,6400	0	0
21/12/2022	0,0000	0,0000	1,0000	89,6400	0	0
20/12/2022	89,6400	88,4990	88,4990	89,6400	3.000	2.701
19/12/2022	88,4990	88,4399	88,4399	88,4551	15.000	13.442
16/12/2022	87,2501	87,2500	87,2501	87,2500	20.000	17.680
15/12/2022	87,2500	87,1008	87,1100	87,2500	25.000	22.069
14/12/2022	88,0000	87,1603	88,0000	87,3487	13.000	11.500
13/12/2022	88,3951	87,0000	88,3951	87,1519	130.000	114.743
12/12/2022	89,0000	89,0000	89,0000	89,0000	5.000	4.505
09/12/2022	0,0000	0,0000	1,0000	88,5333	0	0
08/12/2022	0,0000	0,0000	1,0000	88,5333	0	0
07/12/2022	0,0000	0,0000	1,0000	88,5333	0	0
06/12/2022	89,0000	88,2000	88,2000	88,5333	12.000	10.750
05/12/2022	90,2751	88,2001	90,2751	89,0894	7.000	6.309
02/12/2022	0,0000	0,0000	1,0000	88,9324	0	0
01/12/2022	89,7861	88,0000	88,1000	88,9324	16.000	14.394
30/11/2022	0,0000	0,0000	1,0000	88,7000	0	0
29/11/2022	88,7000	88,7000	88,7000	88,7000	3.000	2.691
28/11/2022	0,0000	0,0000	1,0000	88,8000	0	0
25/11/2022	0,0000	0,0000	1,0000	88,8000	0	0
24/11/2022	0,0000	0,0000	1,0000	88,8000	0	0
23/11/2022	0,0000	0,0000	1,0000	88,8000	0	0
22/11/2022	88,8000	88,8000	88,8000	88,8000	2.000	1.794
21/11/2022	0,0000	0,0000	1,0000	88,9000	0	0
18/11/2022	0,0000	0,0000	1,0000	88,9000	0	0
17/11/2022	88,9000	88,9000	88,9000	88,9000	4.000	3.593
16/11/2022	0,0000	0,0000	1,0000	88,8630	0	0
15/11/2022	91,9900	88,0000	91,5200	88,8630	28.000	25.132
14/11/2022	0,0000	0,0000	1,0000	88,3120	0	0
11/11/2022	88,5360	88,0000	88,5360	88,3120	28.000	24.973
10/11/2022	0,0000	0,0000	1,0000	93,9876	0	0
09/11/2022	0,0000	0,0000	1,0000	93,9876	0	0
08/11/2022	0,0000	0,0000	1,0000	93,9876	0	0
07/11/2022	93,9876	93,9876	93,9876	93,9876	15.000	14.222
04/11/2022	88,0000	87,8000	88,0000	87,8667	13.000	11.535
03/11/2022	0,0000	0,0000	1,0000	88,5000	0	0
02/11/2022	0,0000	0,0000	1,0000	88,5000	0	0
01/11/2022	88,5000	88,5000	88,5000	88,5000	6.000	5.357
31/10/2022	0,0000	0,0000	1,0000	87,7002	0	0
27/10/2022	0,0000	0,0000	1,0000	87,7002	0	0
26/10/2022	0,0000	0,0000	1,0000	87,7002	0	0
25/10/2022	87,7002	87,7002	87,7002	87,7002	5.000	4.421
24/10/2022	0,0000	0,0000	1,0000	88,0000	0	0
21/10/2022	88,0000	88,0000	88,0000	88,0000	2.000	1.774
20/10/2022	88,0001	88,0000	88,0001	88,0000	105.000	93.143
19/10/2022	88,2000	88,0000	88,2000	88,0040	100.000	88.688
18/10/2022	0,0000	0,0000	1,0000	87,8767	0	0
17/10/2022	0,0000	0,0000	1,0000	87,8767	0	0
14/10/2022	0,0000	0,0000	1,0000	87,8767	0	0
13/10/2022	0,0000	0,0000	1,0000	87,8767	0	0
12/10/2022	0,0000	0,0000	1,0000	87,8767	0	0
11/10/2022	0,0000	0,0000	1,0000	87,8767	0	0
10/10/2022	0,0000	0,0000	1,0000	87,8767	0	0
07/10/2022	0,0000	0,0000	1,0000	87,8767	0	0
06/10/2022	88,0000	87,3834	87,3834	87,8767	25.000	22.118
05/10/2022	87,4200	86,3101	87,4200	86,6690	19.000	16.576
04/10/2022	0,0000	0,0000	1,0000	88,0000	0	0
03/10/2022	0,0000	0,0000	1,0000	88,0000	0	0
30/09/2022	0,0000	0,0000	1,0000	88,0000	0	0
29/09/2022	0,0000	0,0000	1,0000	88,0000	0	0
28/09/2022	90,0000	88,0000	90,0000	88,0000	15.000	13.338
27/09/2022	88,0001	88,0000	88,0001	88,0000	15.000	13.277
26/09/2022	0,0000	0,0000	1,0000	89,1607	0	0
23/09/2022	0,0000	0,0000	1,0000	89,1607	0	0
22/09/2022	89,5450	88,2000	89,5450	89,1607	7.000	6.275
21/09/2022	0,0000	0,0000	1,0000	89,3829	0	0
20/09/2022	89,9000	88,4900	89,9000	89,3829	7.000	6.288
19/09/2022	91,0000	90,0000	91,0000	90,0000	30.000	27.205
16/09/2022	89,7401	89,7400	89,7401	89,7401	6.000	5.411
15/09/2022	0,0000	0,0000	1,0000	89,7419	0	0
14/09/2022	91,4999	89,0000	91,4999	89,7419	68.000	61.304
13/09/2022	89,4600	89,2000	89,4600	89,3732	10.000	8.977
12/09/2022	89,1003	89,1000	89,1003	89,1002	11.000	9.844
09/09/2022	89,0434	89,0431	89,0434	89,0433	15.000	13.414
08/09/2022	89,5307	89,5306	89,5307	89,5307	10.000	8.991
07/09/2022	0,0000	0,0000	1,0000	89,9346	0	0
06/09/2022	0,0000	0,0000	1,0000	89,9346	0	0
05/09/2022	90,6000	89,4909	90,6000	89,9346	5.000	4.513
02/09/2022	0,0000	0,0000	1,0000	91,0874	0	0
01/09/2022	91,0999	91,0699	91,0999	91,0874	12.000	10.969
31/08/2022	91,1011	91,0989	91,1011	91,0999	9.000	8.226
30/08/2022	0,0000	0,0000	1,0000	92,0400	0	0
29/08/2022	92,0400	92,0400	92,0400	92,0400	1.000	923
26/08/2022	0,0000	0,0000	1,0000	93,5618	0	0
25/08/2022	98,0210	92,0300	98,0210	93,5618	13.000	12.198
24/08/2022	92,5100	92,5066	92,5066	92,5072	6.000	5.565
23/08/2022	0,0000	0,0000	1,0000	91,2085	0	0
22/08/2022	92,1100	89,1201	92,1100	91,2085	26.000	23.774
19/08/2022	93,1800	92,1100	92,1100	93,1800	6.000	5.550
18/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
17/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
16/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
12/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
11/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
10/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
09/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
08/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
05/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
04/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
03/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
02/08/2022	0,0000	0,0000	1,0000	92,2583	0	0
01/08/2022	92,8700	90,0000	90,0000	92,2583	40.000	36.931
29/07/2022	90,0001	89,8001	89,8001	90,0000	15.000	13.507
28/07/2022	90,0000	89,7700	90,0000	89,8850	10.000	8.993
27/07/2022	90,0101	90,0100	90,0101	90,0101	6.000	5.402
26/07/2022	90,0000	89,4501	90,0000	89,7072	10.000	8.981
25/07/2022	0,0000	0,0000	1,0000	91,1685	0	0
22/07/2022	91,2000	91,1500	91,1500	91,1685	27.000	24.617
21/07/2022	0,0000	0,0000	1,0000	89,5000	0	0
20/07/2022	0,0000	0,0000	1,0000	89,5000	0	0
19/07/2022	89,5000	89,5000	89,5000	89,5000	3.000	2.726
18/07/2022	0,0000	0,0000	1,0000	89,5000	0	0
15/07/2022	0,0000	0,0000	0,0000	89,5000	0	0
14/07/2022	0,0000	0,0000	0,0000	89,5000	0	0
13/07/2022	89,5000	89,5000	89,5000	89,5000	1.000	908
12/07/2022	0,0000	0,0000	0,0000	90,0001	0	0
11/07/2022	90,0001	90,0000	90,0001	90,0001	5.000	4.565
08/07/2022	0,0000	0,0000	0,0000	92,0000	0	0
07/07/2022	0,0000	0,0000	0,0000	92,0000	0	0
06/07/2022	92,0000	92,0000	92,0000	92,0000	1.000	932
05/07/2022	89,4205	89,4205	89,4205	89,4205	2.000	1.813
04/07/2022	89,2703	89,2703	89,2703	89,2703	20.000	18.106
01/07/2022	0,0000	0,0000	0,0000	92,4000	0	0
30/06/2022	92,5000	92,4000	92,4053	92,4000	28.000	26.239
29/06/2022	92,1200	92,1200	92,1200	92,1200	5.000	4.667
28/06/2022	92,4350	92,4350	92,4350	92,4350	3.000	2.809
27/06/2022	90,0000	89,6200	90,0000	90,0000	17.000	15.466
24/06/2022	0,0000	0,0000	0,0000	89,5200	0	0
23/06/2022	89,5200	89,5200	89,5200	89,5200	12.000	10.885
22/06/2022	92,5000	89,3000	89,3000	89,7000	16.000	14.538
21/06/2022	92,5000	92,5000	92,5000	92,5000	6.000	5.619
20/06/2022	0,0000	0,0000	0,0000	91,4000	0	0
17/06/2022	0,0000	0,0000	0,0000	91,4000	0	0
16/06/2022	91,4000	91,4000	91,4000	91,4000	1.000	925
15/06/2022	92,5000	88,4852	88,4852	92,5000	4.000	3.624
14/06/2022	92,5000	92,5000	92,5000	92,5000	12.000	11.232
10/06/2022	92,0010	92,0010	92,0010	92,0010	4.000	3.723
09/06/2022	0,0000	0,0000	0,0000	93,1868	0	0
08/06/2022	0,0000	0,0000	0,0000	93,1868	0	0
07/06/2022	94,0000	91,6404	93,9200	93,1868	30.000	28.271
06/06/2022	0,0000	0,0000	0,0000	92,0370	0	0
03/06/2022	92,5000	91,1110	92,5000	92,0370	3.000	2.792
02/06/2022	0,0000	0,0000	0,0000	92,4448	0	0
01/06/2022	94,3100	91,1200	94,3100	92,4448	78.000	72.889
31/05/2022	93,5000	93,5000	93,5000	93,5000	1.300.000	1.228.442
30/05/2022	0,0000	0,0000	0,0000	95,0165	0	0
27/05/2022	95,0690	94,9973	94,9973	95,0165	15.000	14.399
26/05/2022	94,9999	94,9999	94,9999	94,9999	1.000	959
25/05/2022	92,5110	92,5000	92,5110	92,5008	55.000	51.397
24/05/2022	93,0000	92,5000	93,0000	92,5273	55.000	51.407
23/05/2022	93,0000	92,4000	92,5201	93,0000	93.000	86.883
20/05/2022	92,3254	92,3254	92,3254	92,3254	3.000	2.797
19/05/2022	92,7500	92,7500	92,7500	92,7500	50.000	46.833
18/05/2022	93,5000	93,0000	93,5000	93,0120	60.000	56.343
17/05/2022	93,0000	93,0000	93,0000	93,0000	11.000	10.327
16/05/2022	0,0000	0,0000	0,0000	93,7584	0	0
13/05/2022	0,0000	0,0000	0,0000	93,7584	0	0
12/05/2022	94,0000	93,7000	94,0000	93,7584	89.000	84.213
11/05/2022	94,5000	93,7500	94,5000	94,1850	40.000	38.010
10/05/2022	94,2500	94,2500	94,2500	94,2500	41.000	38.983
09/05/2022	95,0000	94,2500	95,0000	94,5714	7.000	6.677
06/05/2022	93,0000	92,1200	92,5100	93,0000	36.000	33.557
05/05/2022	94,3500	92,5100	92,5100	94,2478	18.000	17.110
04/05/2022	0,0000	0,0000	0,0000	95,8911	0	0
03/05/2022	96,5306	95,2700	95,5000	95,8911	12.000	11.600
29/04/2022	0,0000	0,0000	0,0000	97,0000	0	0
28/04/2022	97,0000	97,0000	97,0000	97,0000	5.000	4.888
27/04/2022	0,0000	0,0000	0,0000	97,4850	0	0
26/04/2022	0,0000	0,0000	0,0000	97,4850	0	0
21/04/2022	98,0000	96,9700	96,9700	97,4850	20.000	19.640
20/04/2022	97,2000	97,0000	97,0000	97,1667	30.000	29.362
19/04/2022	0,0000	0,0000	0,0000	96,0100	0	0
14/04/2022	96,0100	96,0100	96,0100	96,0100	3.000	2.900
13/04/2022	96,4603	94,0100	95,0100	96,4603	62.000	59.244
12/04/2022	97,0000	97,0000	97,0000	97,0000	23.000	22.451
11/04/2022	0,0000	0,0000	0,0000	96,0967	0	0
08/04/2022	0,0000	0,0000	0,0000	96,0967	0	0
07/04/2022	0,0000	0,0000	0,0000	96,0967	0	0
06/04/2022	96,1400	96,0100	96,0100	96,0967	15.000	14.499
05/04/2022	0,0000	0,0000	0,0000	94,2600	0	0
04/04/2022	94,2600	94,2600	94,2600	94,2600	5.000	4.740
01/04/2022	0,0000	0,0000	0,0000	96,6306	0	0
31/03/2022	96,6306	96,6306	96,6306	96,6306	10.000	9.716
30/03/2022	95,1300	92,2111	94,5200	94,1307	45.000	42.589
29/03/2022	0,0000	0,0000	0,0000	94,0000	0	0
28/03/2022	94,0000	94,0000	94,0000	94,0000	14.000	13.229
24/03/2022	0,0000	0,0000	0,0000	94,8912	0	0
23/03/2022	95,4999	94,8499	94,8499	94,8912	17.000	16.213
22/03/2022	0,0000	0,0000	0,0000	92,7111	0	0
21/03/2022	92,8000	92,7000	92,8000	92,7111	47.000	43.790
18/03/2022	92,8500	92,7500	92,8500	92,8000	2.000	1.864
17/03/2022	0,0000	0,0000	0,0000	92,6989	0	0
16/03/2022	93,0001	92,5010	93,0001	92,6989	90.000	83.943
15/03/2022	94,1000	93,0000	94,1000	93,6479	71.000	66.771
14/03/2022	94,0000	93,0000	93,0000	94,0000	27.000	25.345
11/03/2022	94,9999	92,0200	94,9999	92,2001	41.000	38.251
10/03/2022	96,0000	96,0000	96,0000	96,0000	1.000	963
09/03/2022	0,0000	0,0000	0,0000	96,9000	0	0
08/03/2022	97,0000	95,9999	95,9999	96,9000	10.000	9.724
04/03/2022	0,0000	0,0000	0,0000	95,8247	0	0
03/03/2022	0,0000	0,0000	0,0000	95,8247	0	0
02/03/2022	95,8247	93,5755	93,5757	95,8247	15.000	14.103
01/03/2022	0,0000	0,0000	0,0000	96,2970	0	0
28/02/2022	96,9900	96,0000	96,9900	96,2970	10.000	9.657
25/02/2022	0,0000	0,0000	0,0000	94,5000	0	0
24/02/2022	94,5000	94,5000	94,5000	94,5000	6.000	5.685
23/02/2022	95,0000	95,0000	95,0000	95,0000	200.000	190.482
22/02/2022	97,8899	95,5000	96,5000	95,5001	50.000	48.066
21/02/2022	96,8000	96,8000	96,8000	96,8000	20.000	19.405
18/02/2022	0,0000	0,0000	0,0000	96,5500	0	0
17/02/2022	96,5500	96,5500	96,5500	96,5500	5.000	4.838
16/02/2022	98,0000	96,8000	96,8000	97,5988	37.000	36.180
15/02/2022	96,9500	96,0000	96,8700	96,2000	240.000	231.977
14/02/2022	95,0000	95,0000	95,0000	95,0000	48.000	45.682
11/02/2022	95,2101	94,5000	95,2101	94,9391	205.000	195.035
10/02/2022	97,0000	97,0000	97,0000	97,0000	100.000	97.155
09/02/2022	95,0001	94,8001	94,8001	95,0000	63.000	59.927
08/02/2022	97,0000	95,4100	97,0000	95,6280	17.000	16.442
07/02/2022	97,2000	97,2000	97,2000	97,2000	5.000	4.865
04/02/2022	98,9000	98,0000	98,9000	98,4500	20.000	19.711
03/02/2022	98,0010	97,7500	98,0010	97,7714	107.000	104.783
02/02/2022	98,8000	98,7000	98,8000	98,7833	30.000	29.658
01/02/2022	99,5000	98,0000	98,0000	98,2887	45.000	44.261
31/01/2022	97,9999	97,2000	97,2000	97,3185	182.000	177.378
28/01/2022	98,0000	97,5000	98,0000	98,0000	448.000	439.241
27/01/2022	98,3000	97,0200	97,0200	98,2060	215.000	211.243
26/01/2022	99,2000	98,0000	99,2000	98,7846	846.000	843.827