Ομόλογα

SBB - 110222 - 5Χ - 1000.00

SBB1

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

94,00

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 3000 x 47,000

Πώληση

1 Εντολές 20000 x 97,000

Saleside
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

0,00 0,00

Άνοιγμα 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

89,75 97,00

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

Προηγ. Κλείσιμο

94.0000 0.0000 0.0000 %

Open Interest 0

Μέσος σταθμικό 0.0000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 94000000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,00%

1 μηνός

0,05%

3 μηνών

-0,27%

6 μηνών

1,62%

1 έτους

3,60%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
26/04/2024	94,0000	94,0000	94,0000	94,0000	1.000	946
25/04/2024	94,0000	94,0000	94,0000	94,0000	70.000	66.241
24/04/2024	0,0000	0,0000	0,0000	94,0000	0	0
23/04/2024	0,0000	0,0000	0,0000	94,0000	0	0
22/04/2024	94,0000	94,0000	94,0000	94,0000	8.000	7.567
19/04/2024	94,0000	94,0000	94,0000	94,0000	3.000	2.837
18/04/2024	94,9500	93,5823	94,9500	94,3103	8.000	7.590
17/04/2024	96,9999	95,3000	96,9999	95,5125	8.000	7.684
16/04/2024	0,0000	0,0000	0,0000	95,1000	0	0
15/04/2024	96,9999	94,5000	96,9999	95,1000	9.000	8.606
12/04/2024	96,7000	96,7000	96,7000	96,7000	1.000	972
11/04/2024	0,0000	0,0000	1,0000	96,7979	0	0
10/04/2024	96,7979	96,7979	96,7979	96,7979	1.000	972
09/04/2024	96,7998	96,7998	96,7998	96,7998	1.000	972
08/04/2024	96,9800	95,0000	95,0000	96,4875	8.000	7.757
05/04/2024	0,0000	0,0000	1,0000	94,0000	0	0
04/04/2024	94,0000	93,9999	94,0000	94,0000	6.000	5.667
03/04/2024	94,0000	94,0000	94,0000	94,0000	33.000	31.163
02/04/2024	93,7200	93,7200	93,7200	93,7200	12.000	11.297
28/03/2024	93,7501	93,7501	93,7501	93,7501	1.000	941
27/03/2024	94,0100	93,6000	94,0100	93,7703	31.000	29.195
26/03/2024	93,9500	93,5600	93,5600	93,9500	20.000	18.801
22/03/2024	93,8600	93,8600	93,8600	93,8600	1.000	942
21/03/2024	93,8000	93,8000	93,8000	93,8000	1.000	941
20/03/2024	93,7500	93,7500	93,7500	93,7500	1.000	940
19/03/2024	93,7500	93,7500	93,7500	93,7500	1.000	940
15/03/2024	94,2500	93,0200	93,0200	94,0625	259.000	244.171
14/03/2024	0,0000	0,0000	1,0000	94,2500	0	0
13/03/2024	94,2500	94,2500	94,2500	94,2500	196.000	185.243
12/03/2024	94,5000	93,7500	94,5000	94,2031	64.000	60.452
11/03/2024	94,2500	93,7501	94,0000	94,2388	98.000	92.594
08/03/2024	94,7000	93,9999	94,0000	94,2908	38.000	35.920
06/03/2024	93,7000	93,7000	93,7000	93,7000	1.000	939
05/03/2024	93,7000	93,7000	93,7000	93,7000	1.000	938
04/03/2024	93,6000	93,0100	93,5101	93,4955	62.000	58.084
01/03/2024	93,8500	93,5300	93,7600	93,5837	70.000	65.634
29/02/2024	93,7600	93,7600	93,7600	93,7600	10.000	9.393
28/02/2024	93,9500	93,7000	93,7400	93,9500	56.000	52.561
27/02/2024	93,9000	93,5501	93,7500	93,7464	42.000	39.431
26/02/2024	93,8500	93,7500	93,8500	93,7605	19.000	17.839
23/02/2024	93,7700	93,7500	93,7700	93,7567	6.000	5.632
22/02/2024	93,8500	93,8500	93,8500	93,8500	3.000	2.818
21/02/2024	93,7501	93,7501	93,7501	93,7501	1.000	938
20/02/2024	93,7500	93,7500	93,7500	93,7500	1.000	938
19/02/2024	94,1111	93,7500	94,1111	93,8051	12.000	11.265
16/02/2024	0,0000	0,0000	1,0000	94,1111	0	0
14/02/2024	94,0000	94,0000	94,0000	94,0000	20.000	18.806
13/02/2024	94,3000	94,0500	94,3000	94,1175	20.000	18.828
12/02/2024	94,5000	93,5000	94,0000	94,5000	46.000	43.154
09/02/2024	97,0000	94,0000	96,0000	95,5599	62.000	59.252
07/02/2024	96,9999	96,9999	96,9999	96,9999	1.000	984
06/02/2024	97,0000	93,6068	95,0000	95,7140	30.000	29.159
05/02/2024	96,0000	96,0000	96,0000	96,0000	1.000	974
02/02/2024	96,9999	96,9999	96,9999	96,9999	1.000	984
01/02/2024	96,9999	96,9999	96,9999	96,9999	1.000	984
31/01/2024	96,9999	96,9999	96,9999	96,9999	1.000	984
30/01/2024	97,0000	97,0000	97,0000	97,0000	1.000	984
29/01/2024	94,8500	94,8000	94,8500	94,8000	28.000	26.546
26/01/2024	94,2500	94,2500	94,2500	94,2500	1.000	956
25/01/2024	94,5000	94,5000	94,5000	94,5000	1.000	959
24/01/2024	0,0000	0,0000	1,0000	94,5316	0	0
23/01/2024	95,5000	94,5000	95,5000	94,5316	38.000	36.442
22/01/2024	96,0000	96,0000	96,0000	96,0000	1.000	973
19/01/2024	95,6000	94,7500	95,6000	94,9500	4.000	3.858
18/01/2024	95,3900	95,3900	95,3900	95,3900	2.000	1.934
16/01/2024	95,5000	94,5000	94,5000	95,5000	29.000	28.043
15/01/2024	95,5000	95,5000	95,5000	95,5000	1.000	968
12/01/2024	94,1900	94,1900	94,1900	94,1900	2.000	1.909
11/01/2024	94,1000	93,8000	94,0000	93,9600	10.000	9.524
10/01/2024	93,7000	93,6100	93,6100	93,6365	17.000	16.132
09/01/2024	93,9000	93,5000	93,5000	93,6028	25.000	23.714
08/01/2024	93,7500	93,7500	93,7500	93,7500	3.000	2.849
05/01/2024	94,1000	93,0000	94,1000	93,3364	22.000	20.806
04/01/2024	94,1000	94,1000	94,1000	94,1000	1.000	953
03/01/2024	94,1000	94,1000	94,1000	94,1000	1.000	953
02/01/2024	94,2000	93,9000	93,9000	94,1000	3.000	2.858
29/12/2023	0,0000	0,0000	1,0000	93,9990	0	0
27/12/2023	94,2400	94,2400	94,2400	94,2400	1.000	953
22/12/2023	95,0000	93,3000	93,3000	93,9600	15.000	14.264
21/12/2023	93,3000	93,3000	93,3000	93,3000	2.000	1.888
20/12/2023	93,8990	93,8990	93,8990	93,8990	1.000	949
19/12/2023	93,5000	93,0100	93,5000	93,0100	6.000	5.650
18/12/2023	93,0000	93,0000	93,0000	93,0000	1.000	940
15/12/2023	93,3000	93,3000	93,3000	93,3000	3.000	2.830
14/12/2023	94,7700	94,7700	94,7700	94,7700	1.000	958
13/12/2023	92,0000	92,0000	92,0000	92,0000	1.000	930
12/12/2023	93,0000	92,0000	92,5000	92,0000	6.000	5.621
11/12/2023	92,2000	92,2000	92,2000	92,2000	18.000	16.778
08/12/2023	92,7000	92,7000	92,7000	92,7000	1.000	937
07/12/2023	92,7000	92,7000	92,7000	92,7000	1.000	937
06/12/2023	0,0000	0,0000	1,0000	93,3500	0	0
05/12/2023	93,6500	93,2000	93,2000	93,3500	3.000	2.829
04/12/2023	93,2000	93,2000	93,2000	93,2000	1.000	941
01/12/2023	92,9000	92,9000	92,9000	92,9000	1.000	938
30/11/2023	0,0000	0,0000	1,0000	91,3833	0	0
29/11/2023	92,0000	91,2000	91,5000	91,3833	6.000	5.538
28/11/2023	92,0000	92,0000	92,0000	92,0000	2.000	1.858
27/11/2023	91,2001	91,2001	91,2001	91,2001	1.000	921
24/11/2023	91,2001	91,2001	91,2001	91,2001	1.000	920
23/11/2023	91,5000	91,2000	91,2000	91,3000	3.000	2.765
22/11/2023	90,9500	90,0000	90,0000	90,5632	57.000	52.111
21/11/2023	90,5000	88,7002	90,5000	89,7500	44.000	39.663
20/11/2023	90,2001	90,2001	90,2001	90,2001	1.000	910
17/11/2023	90,0001	89,2003	90,0001	89,7834	18.000	16.311
16/11/2023	90,0001	90,0001	90,0001	90,0001	1.000	908
15/11/2023	0,0000	0,0000	1,0000	91,0000	0	0
14/11/2023	91,0000	90,7000	90,7000	91,0000	4.000	3.668
13/11/2023	90,5100	90,5100	90,5100	90,5100	2.000	1.825
10/11/2023	90,5000	90,0000	90,2001	90,2727	22.000	20.031
09/11/2023	92,4999	91,0000	92,4999	91,4500	4.000	3.688
08/11/2023	91,3000	91,0000	91,2000	91,1750	8.000	7.353
07/11/2023	91,7000	91,0000	91,7000	91,3400	5.000	4.603
06/11/2023	92,0000	90,5000	92,0000	91,6097	52.000	48.016
03/11/2023	92,7000	92,7000	92,7000	92,7000	1.000	934
02/11/2023	0,0000	0,0000	1,0000	92,7364	0	0
01/11/2023	93,4000	91,5000	92,8500	92,7364	11.000	10.276
31/10/2023	92,5000	92,0000	92,5000	92,1667	3.000	2.785
30/10/2023	92,3000	92,3000	92,3000	92,3000	2.000	1.859
27/10/2023	0,0000	0,0000	1,0000	92,5000	0	0
26/10/2023	0,0000	0,0000	1,0000	92,5000	0	0
25/10/2023	92,5000	92,5000	92,5000	92,5000	3.000	2.793
24/10/2023	93,8000	93,8000	93,8000	93,8000	1.000	944
23/10/2023	0,0000	0,0000	1,0000	92,1000	0	0
20/10/2023	92,5000	92,0000	92,0000	92,1000	20.000	18.541
19/10/2023	94,5000	93,5000	94,5000	93,6111	9.000	8.478
18/10/2023	93,7499	92,0000	92,0000	93,7499	11.000	10.280
17/10/2023	91,8000	90,0000	91,0000	90,9182	89.000	81.420
16/10/2023	91,0000	91,0000	91,0000	91,0000	1.000	915
13/10/2023	90,5000	90,5000	90,5000	90,5000	21.000	19.120
12/10/2023	90,3500	90,3500	90,3500	90,3500	1.000	908
11/10/2023	90,6000	90,3500	90,6000	90,5167	24.000	21.847
10/10/2023	91,0000	90,0100	91,0000	90,3383	6.000	5.450
09/10/2023	91,1400	91,1400	91,1400	91,1400	1.000	916
05/10/2023	90,2000	90,0000	90,0000	90,2000	26.000	23.531
04/10/2023	90,1002	90,1002	90,1002	90,1002	1.000	905
03/10/2023	90,0000	90,0000	90,0000	90,0000	1.000	904
02/10/2023	0,0000	0,0000	1,0000	93,4499	0	0
29/09/2023	93,4499	93,4499	93,4499	93,4499	1.000	938
28/09/2023	91,8500	90,9000	90,9000	91,7143	7.000	6.449
27/09/2023	90,8000	90,8000	90,8000	90,8000	1.000	912
21/09/2023	92,5000	92,2000	92,5000	92,3342	12.000	11.124
20/09/2023	92,7000	92,5000	92,7000	92,6556	9.000	8.369
19/09/2023	93,0000	93,0000	93,0000	93,0000	1.000	933
18/09/2023	93,3500	93,0000	93,0000	93,1750	4.000	3.740
14/09/2023	93,2990	93,2990	93,2990	93,2990	1.000	936
13/09/2023	93,8000	93,8000	93,8000	93,8000	1.000	940
12/09/2023	0,0000	0,0000	1,0000	92,4075	0	0
11/09/2023	92,8500	92,1400	92,8500	92,4075	8.000	7.414
08/09/2023	93,2115	93,2115	93,2115	93,2115	6.000	5.608
07/09/2023	93,7999	93,7999	93,7999	93,7999	1.000	940
06/09/2023	93,6999	93,6999	93,6999	93,6999	1.000	939
05/09/2023	93,9989	93,9989	93,9989	93,9989	1.000	942
04/09/2023	93,2000	92,7210	92,7210	92,9495	75.000	69.871
31/08/2023	94,3000	94,2000	94,2000	94,2100	20.000	18.881
30/08/2023	0,0000	0,0000	1,0000	94,1797	0	0
29/08/2023	94,5000	93,9800	93,9800	94,1797	11.000	10.377
28/08/2023	93,6500	93,6500	93,6500	93,6500	2.000	1.876
25/08/2023	93,9800	93,9800	93,9800	93,9800	2.000	1.882
24/08/2023	0,0000	0,0000	1,0000	93,7313	0	0
22/08/2023	0,0000	0,0000	1,0000	93,6667	0	0
21/08/2023	0,0000	0,0000	1,0000	93,6667	0	0
18/08/2023	94,0000	93,5000	94,0000	93,6667	3.000	2.812
17/08/2023	93,3700	93,3700	93,3700	93,3700	1.000	934
16/08/2023	93,2503	93,2503	93,2503	93,2503	8.000	7.464
14/08/2023	95,0000	92,6100	95,0000	93,0852	12.000	11.176
11/08/2023	95,0000	95,0000	95,0000	95,0000	1.000	950
10/08/2023	96,0000	96,0000	96,0000	96,0000	1.000	960
09/08/2023	95,6000	95,6000	95,6000	95,6000	1.000	956
07/08/2023	95,7000	95,7000	95,7000	95,7000	1.000	971
04/08/2023	95,0000	95,0000	95,0000	95,0000	5.000	4.822
03/08/2023	96,0000	96,0000	96,0000	96,0000	1.000	974
02/08/2023	0,0000	0,0000	1,0000	96,6500	0	0
01/08/2023	96,6500	96,6500	96,6500	96,6500	1.000	980
28/07/2023	0,0000	0,0000	1,0000	96,7000	0	0
27/07/2023	96,7000	96,7000	96,7000	96,7000	1.000	980
26/07/2023	0,0000	0,0000	1,0000	96,7000	0	0
25/07/2023	96,7500	96,5000	96,7500	96,7000	10.000	9.804
24/07/2023	97,9500	93,9997	93,9997	96,7643	31.000	30.106
20/07/2023	0,0000	0,0000	1,0000	93,8310	0	0
19/07/2023	0,0000	0,0000	1,0000	93,8310	0	0
18/07/2023	94,6700	92,7000	92,7000	93,8310	27.000	25.603
17/07/2023	92,9700	92,9700	92,9700	92,9700	1.000	942
14/07/2023	92,9500	92,1030	92,9300	92,5308	64.000	60.032
13/07/2023	92,1406	92,1030	92,1406	92,1321	16.000	14.943
12/07/2023	93,0000	92,9899	92,9899	92,9933	9.000	8.480
11/07/2023	93,1500	93,1500	93,1500	93,1500	3.000	2.831
10/07/2023	93,2499	93,2499	93,2499	93,2499	1.000	944
06/07/2023	93,2499	93,2499	93,2499	93,2499	1.000	944
05/07/2023	93,1899	93,1899	93,1899	93,1899	1.000	943
04/07/2023	92,9999	92,9999	92,9999	92,9999	1.000	941
03/07/2023	92,3040	92,3040	92,3040	92,3040	4.000	3.738
29/06/2023	93,0999	93,0999	93,0999	93,0999	1.000	942
28/06/2023	93,2600	93,2600	93,2600	93,2600	1.000	943
27/06/2023	92,3000	92,2000	92,3000	92,2893	28.000	26.153
22/06/2023	92,9600	92,9600	92,9600	92,9600	10.000	9.404
21/06/2023	93,4999	93,4999	93,4999	93,4999	1.000	945
20/06/2023	92,3500	92,3500	92,3500	92,3500	4.000	3.736
19/06/2023	93,0000	93,0000	93,0000	93,0000	2.000	1.880
16/06/2023	93,6900	93,6900	93,6900	93,6900	1.000	947
14/06/2023	93,0000	92,8500	93,0000	92,8864	11.000	10.328
12/06/2023	0,0000	0,0000	1,0000	93,9000	0	0
09/06/2023	93,9000	93,9000	93,9000	93,9000	2.000	1.897
08/06/2023	94,6000	92,2500	92,2500	92,6500	19.000	17.788
31/05/2023	94,0000	94,0000	94,0000	94,0000	2.000	1.897
26/05/2023	95,4499	94,0000	95,4499	94,0000	6.000	5.716
24/05/2023	95,7527	94,0000	94,0000	95,0011	10.000	9.583
22/05/2023	93,7500	93,7500	93,7500	93,7500	1.000	945
17/05/2023	93,3900	93,1000	93,3900	93,1725	4.000	3.758
16/05/2023	92,9999	92,9999	92,9999	92,9999	1.000	937
15/05/2023	92,9999	92,9999	92,9999	92,9999	1.000	937
12/05/2023	92,1000	92,1000	92,1000	92,1000	12.000	11.142
10/05/2023	92,9999	92,9999	92,9999	92,9999	2.000	1.874
08/05/2023	92,5700	92,5700	92,5700	92,5700	3.000	2.798
02/05/2023	0,0000	0,0000	1,0000	91,5538	0	0
28/04/2023	92,0000	91,2500	91,2500	91,5538	13.000	11.986
26/04/2023	90,7500	90,7000	90,7000	90,7357	7.000	6.393
25/04/2023	90,9499	90,9499	90,9499	90,9499	1.000	915
24/04/2023	91,0000	90,1500	91,0000	90,4222	9.000	8.191
21/04/2023	0,0000	0,0000	1,0000	91,5000	0	0
19/04/2023	93,0000	92,1000	92,1000	92,4846	13.000	12.094
18/04/2023	92,7400	92,7400	92,7400	92,7400	1.000	932
13/04/2023	0,0000	0,0000	1,0000	91,9500	0	0
12/04/2023	92,0000	91,6000	91,6000	91,9500	34.000	31.411
04/04/2023	91,5000	91,0000	91,0000	91,4000	10.000	9.182
03/04/2023	0,0000	0,0000	1,0000	91,6480	0	0
31/03/2023	92,3898	91,2000	91,2000	91,6480	5.000	4.602
30/03/2023	91,4999	91,4999	91,4999	91,4999	1.000	919
29/03/2023	90,2000	90,0000	90,0001	90,2000	27.000	24.405
28/03/2023	90,0000	90,0000	90,0000	90,0000	23.000	20.784
27/03/2023	92,4225	91,9600	91,9600	92,3238	13.000	12.048
24/03/2023	91,5400	91,5400	91,5400	91,5400	1.000	918
23/03/2023	91,0900	91,0000	91,0900	91,0225	4.000	3.654
22/03/2023	90,8500	90,8500	90,8500	90,8500	1.000	911
21/03/2023	90,0000	90,0000	90,0000	90,0000	19.000	17.159
20/03/2023	91,4796	89,0578	90,0000	90,0001	7.000	6.331
17/03/2023	90,0000	90,0000	90,0000	90,0000	10.000	9.029
16/03/2023	91,6000	89,9000	91,6000	89,9269	27.000	24.374
15/03/2023	0,0000	0,0000	1,0000	91,4075	0	0
14/03/2023	91,5000	90,0000	90,0000	91,4075	55.000	50.413
13/03/2023	91,5000	89,9152	91,5000	90,4086	23.000	20.850
10/03/2023	0,0000	0,0000	1,0000	91,3051	0	0
09/03/2023	0,0000	0,0000	1,0000	91,3051	0	0
08/03/2023	92,0000	91,1500	92,0000	91,3051	10.000	9.150
07/03/2023	91,8500	91,8500	91,8500	91,8500	11.000	10.125
06/03/2023	91,8000	91,8000	91,8000	91,8000	1.000	919
03/03/2023	92,6000	92,0000	92,6000	92,3600	5.000	4.627
02/03/2023	0,0000	0,0000	1,0000	92,4965	0	0
01/03/2023	94,0442	92,3000	92,3000	92,4965	32.000	29.646
28/02/2023	92,3000	92,3000	92,3000	92,3000	1.000	924
24/02/2023	0,0000	0,0000	1,0000	92,8944	0	0
23/02/2023	0,0000	0,0000	1,0000	92,8944	0	0
22/02/2023	92,9585	92,6200	92,9585	92,8944	27.000	25.105
21/02/2023	95,0000	94,7000	95,0000	94,8500	2.000	1.898
20/02/2023	95,5000	95,0000	95,5000	95,0000	13.000	12.404
17/02/2023	0,0000	0,0000	1,0000	95,9750	0	0
16/02/2023	96,3000	95,0000	96,3000	95,9750	4.000	3.841
15/02/2023	95,2000	95,2000	95,2000	95,2000	1.000	952
14/02/2023	95,0000	94,0000	94,0000	94,6000	3.000	2.838
13/02/2023	94,0000	93,7000	93,7000	94,0000	52.000	48.885
10/02/2023	93,6000	93,6000	93,6000	93,6000	2.000	1.872
09/02/2023	93,8000	93,0000	93,4000	93,4000	7.000	6.538
08/02/2023	93,0000	93,0000	93,0000	93,0000	3.000	2.834
07/02/2023	93,1500	93,1500	93,1500	93,1500	3.000	2.839
06/02/2023	0,0000	0,0000	1,0000	93,0000	0	0
03/02/2023	94,0187	91,5500	92,8500	93,0000	71.000	67.312
02/02/2023	93,2800	93,2800	93,2800	93,2800	4.000	3.789
01/02/2023	93,0000	93,0000	93,0000	93,0000	2.000	1.888
31/01/2023	0,0000	0,0000	1,0000	92,9499	0	0
30/01/2023	92,9500	90,8503	91,7400	92,9499	17.000	15.888
27/01/2023	92,5000	90,8463	92,5000	91,7400	23.000	21.340
26/01/2023	93,0000	92,0001	93,0000	92,5072	7.000	6.574
25/01/2023	0,0000	0,0000	1,0000	93,7489	0	0
24/01/2023	0,0000	0,0000	1,0000	93,7489	0	0
23/01/2023	93,7489	93,7489	93,7489	93,7489	1.000	951
20/01/2023	93,7499	93,0000	93,0000	93,7499	2.000	1.894
19/01/2023	92,4500	91,3501	92,0001	92,4500	8.000	7.463
18/01/2023	93,2500	92,5000	93,2500	92,8250	6.000	5.649
17/01/2023	93,1000	92,5500	93,0000	93,1000	5.000	4.703
16/01/2023	93,3500	93,3500	93,3500	93,3500	1.000	946
13/01/2023	93,2499	92,0000	93,0000	92,8125	8.000	7.529
12/01/2023	93,5000	92,7000	92,8501	92,7000	38.000	35.785
11/01/2023	94,5000	94,5000	94,5000	94,5000	2.000	1.915
10/01/2023	0,0000	0,0000	1,0000	94,7000	0	0
09/01/2023	0,0000	0,0000	1,0000	94,7000	0	0
05/01/2023	94,7000	94,7000	94,7000	94,7000	1.000	959
04/01/2023	0,0000	0,0000	1,0000	96,0000	0	0
03/01/2023	0,0000	0,0000	1,0000	96,0000	0	0
02/01/2023	0,0000	0,0000	1,0000	96,0000	0	0
30/12/2022	0,0000	0,0000	1,0000	96,0000	0	0
29/12/2022	0,0000	0,0000	1,0000	96,0000	0	0
28/12/2022	0,0000	0,0000	1,0000	96,0000	0	0
27/12/2022	0,0000	0,0000	1,0000	96,0000	0	0
23/12/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.942
22/12/2022	96,0000	94,1586	96,0000	94,7949	25.000	23.981
21/12/2022	97,7000	97,0000	97,0000	97,3500	10.000	9.844
20/12/2022	98,0000	96,0000	96,0000	97,6205	50.000	49.355
19/12/2022	93,5000	93,5000	93,5000	93,5000	2.000	1.891
16/12/2022	93,0001	93,0000	93,0001	93,0000	205.000	192.850
15/12/2022	93,0001	93,0000	93,0001	93,0000	103.000	96.887
14/12/2022	93,0000	92,6000	92,6000	92,9864	59.000	55.476
13/12/2022	93,3900	91,8500	93,3900	92,3433	9.000	8.403
12/12/2022	93,3400	91,3000	93,0000	91,6363	25.000	23.165
09/12/2022	0,0000	0,0000	1,0000	92,9999	0	0
08/12/2022	0,0000	0,0000	1,0000	92,9999	0	0
07/12/2022	0,0000	0,0000	1,0000	92,9999	0	0
06/12/2022	0,0000	0,0000	1,0000	92,9999	0	0
05/12/2022	0,0000	0,0000	1,0000	92,9999	0	0
02/12/2022	0,0000	0,0000	1,0000	92,9999	0	0
01/12/2022	92,9999	92,9999	92,9999	92,9999	2.000	1.879
30/11/2022	93,5000	91,8752	93,5000	92,5447	14.000	13.085
29/11/2022	0,0000	0,0000	1,0000	93,7500	0	0
28/11/2022	0,0000	0,0000	1,0000	93,7500	0	0
25/11/2022	0,0000	0,0000	1,0000	93,7500	0	0
24/11/2022	0,0000	0,0000	1,0000	93,7500	0	0
23/11/2022	0,0000	0,0000	1,0000	93,7500	0	0
22/11/2022	93,9000	93,0000	93,0000	93,7500	6.000	5.676
21/11/2022	0,0000	0,0000	1,0000	93,0000	0	0
18/11/2022	93,0000	93,0000	93,0000	93,0000	1.000	938
17/11/2022	0,0000	0,0000	1,0000	93,5900	0	0
16/11/2022	93,9500	93,3500	93,3500	93,5900	5.000	4.720
15/11/2022	93,0000	92,9800	93,0000	93,0000	24.000	22.511
14/11/2022	93,0000	93,0000	93,0000	93,0000	12.000	11.255
11/11/2022	93,8000	92,9000	92,9000	93,2833	9.000	8.466
10/11/2022	92,9000	92,9000	92,9000	92,9000	4.000	3.747
09/11/2022	92,5000	92,5000	92,5000	92,5000	4.000	3.730
08/11/2022	0,0000	0,0000	1,0000	92,5100	0	0
07/11/2022	0,0000	0,0000	1,0000	92,5100	0	0
04/11/2022	92,5100	92,5100	92,5100	92,5100	8.000	7.459
03/11/2022	0,0000	0,0000	1,0000	93,9190	0	0
02/11/2022	0,0000	0,0000	1,0000	93,9190	0	0
01/11/2022	0,0000	0,0000	1,0000	93,9190	0	0
31/10/2022	94,8602	93,5853	94,0000	93,9190	28.000	26.487
27/10/2022	0,0000	0,0000	1,0000	92,0000	0	0
26/10/2022	0,0000	0,0000	1,0000	92,0000	0	0
25/10/2022	0,0000	0,0000	1,0000	92,0000	0	0
24/10/2022	0,0000	0,0000	1,0000	92,0000	0	0
21/10/2022	0,0000	0,0000	1,0000	92,0000	0	0
20/10/2022	0,0000	0,0000	1,0000	92,0000	0	0
19/10/2022	0,0000	0,0000	1,0000	92,0000	0	0
18/10/2022	92,0000	92,0000	92,0000	92,0000	1.000	925
17/10/2022	92,0000	92,0000	92,0000	92,0000	1.000	925
14/10/2022	92,0000	91,5000	92,0000	91,6053	19.000	17.510
13/10/2022	0,0000	0,0000	1,0000	92,0000	0	0
12/10/2022	92,0000	92,0000	92,0000	92,0000	3.000	2.775
11/10/2022	92,8000	91,7500	91,7500	92,2056	24.000	22.234
10/10/2022	0,0000	0,0000	1,0000	91,8000	0	0
07/10/2022	91,8000	91,8000	91,8000	91,8000	33.000	30.458
06/10/2022	0,0000	0,0000	1,0000	91,8000	0	0
05/10/2022	0,0000	0,0000	1,0000	91,8000	0	0
04/10/2022	0,0000	0,0000	1,0000	91,8000	0	0
03/10/2022	0,0000	0,0000	1,0000	91,8000	0	0
30/09/2022	91,8000	91,8000	91,8000	91,8000	28.000	25.827
29/09/2022	91,8000	91,8000	91,8000	91,8000	1.000	922
28/09/2022	94,9875	92,7572	93,2500	92,9579	23.000	21.518
27/09/2022	91,8000	91,8000	91,8000	91,8000	1.000	922
26/09/2022	92,0000	92,0000	92,0000	92,0000	6.000	5.543
23/09/2022	92,0000	92,0000	92,0000	92,0000	33.000	30.487
22/09/2022	92,0000	92,0000	92,0000	92,0000	6.000	5.542
21/09/2022	93,0000	92,0000	92,0000	92,0294	36.000	33.256
20/09/2022	92,0000	92,0000	92,0000	92,0000	36.000	33.243
19/09/2022	92,0000	92,0000	92,0000	92,0000	1.000	923
16/09/2022	93,8000	93,8000	93,8000	93,8000	8.000	7.530
15/09/2022	93,8000	93,8000	93,8000	93,8000	2.000	1.882
14/09/2022	93,8500	93,8000	93,8000	93,8432	22.000	20.710
13/09/2022	93,8500	93,8500	93,8500	93,8500	1.000	941
12/09/2022	93,9000	93,9000	93,9000	93,9000	1.000	941
09/09/2022	93,9000	93,9000	93,9000	93,9000	1.000	941
08/09/2022	93,9000	93,9000	93,9000	93,9000	1.000	941
07/09/2022	93,2000	93,2000	93,2000	93,2000	8.000	7.475
06/09/2022	0,0000	0,0000	1,0000	93,0000	0	0
05/09/2022	0,0000	0,0000	1,0000	93,0000	0	0
02/09/2022	0,0000	0,0000	1,0000	93,0000	0	0
01/09/2022	0,0000	0,0000	1,0000	93,0000	0	0
31/08/2022	93,0000	93,0000	93,0000	93,0000	5.000	4.659
30/08/2022	94,1000	94,1000	94,1000	94,1000	1.000	942
29/08/2022	0,0000	0,0000	1,0000	93,1500	0	0
26/08/2022	0,0000	0,0000	1,0000	93,1500	0	0
25/08/2022	93,1500	93,1500	93,1500	93,1500	4.000	3.731
24/08/2022	0,0000	0,0000	1,0000	93,1500	0	0
23/08/2022	0,0000	0,0000	1,0000	93,1500	0	0
22/08/2022	93,1500	93,1000	93,1000	93,1500	12.000	11.185
19/08/2022	94,6436	94,6436	94,6436	94,6436	10.000	9.474
18/08/2022	0,0000	0,0000	1,0000	93,6001	0	0
17/08/2022	0,0000	0,0000	1,0000	93,6001	0	0
16/08/2022	93,6001	93,6000	93,6001	93,6001	8.000	7.492
12/08/2022	95,0000	94,5000	94,5000	95,0000	12.000	11.400
11/08/2022	93,9000	93,9000	93,9000	93,9000	1.000	939
10/08/2022	0,0000	0,0000	1,0000	92,5500	0	0
09/08/2022	95,6500	92,5500	95,6500	92,5500	2.000	1.882
08/08/2022	0,0000	0,0000	1,0000	93,6799	0	0
05/08/2022	93,9999	93,2000	93,9998	93,6799	5.000	4.757
04/08/2022	0,0000	0,0000	1,0000	92,8800	0	0
03/08/2022	92,8800	92,8800	92,8800	92,8800	1.000	943
02/08/2022	93,0000	93,0000	93,0000	93,0000	1.000	944
01/08/2022	94,0000	91,7500	91,7500	92,9375	4.000	3.774
29/07/2022	90,5000	90,0103	90,0103	90,2552	2.000	1.833
28/07/2022	91,0000	90,5000	90,5001	91,0000	20.000	18.455
27/07/2022	91,0000	90,5000	90,5000	90,5455	15.000	13.802
26/07/2022	90,0006	90,0000	90,0000	90,0002	11.000	10.050
25/07/2022	0,0000	0,0000	1,0000	90,9999	0	0
22/07/2022	0,0000	0,0000	1,0000	90,9999	0	0
21/07/2022	0,0000	0,0000	1,0000	90,9999	0	0
20/07/2022	0,0000	0,0000	1,0000	90,9999	0	0
19/07/2022	0,0000	0,0000	1,0000	90,9999	0	0
18/07/2022	0,0000	0,0000	1,0000	90,9999	0	0
15/07/2022	0,0000	0,0000	0,0000	90,9999	0	0
14/07/2022	91,0001	90,9999	91,0001	90,9999	14.000	12.920
13/07/2022	0,0000	0,0000	0,0000	90,2004	0	0
12/07/2022	90,6000	90,2000	90,6000	90,2004	17.000	15.555
11/07/2022	91,9000	90,0000	91,9000	90,0000	3.000	2.775
08/07/2022	91,7239	90,3500	90,3500	91,2690	15.000	13.875
07/07/2022	89,5000	89,1000	89,5000	89,1667	30.000	27.118
06/07/2022	89,5000	88,5001	89,5000	88,9211	19.000	17.123
05/07/2022	91,9900	90,0011	90,0011	90,9956	2.000	1.843
04/07/2022	92,0000	91,0000	91,0000	91,9375	16.000	14.900
01/07/2022	91,8000	90,0001	90,0001	91,8000	2.000	1.841
30/06/2022	0,0000	0,0000	0,0000	90,0000	0	0
29/06/2022	90,0000	90,0000	90,0000	90,0000	11.000	10.026
28/06/2022	91,7999	90,0010	91,0000	90,0010	12.000	11.066
27/06/2022	0,0000	0,0000	0,0000	91,2199	0	0
24/06/2022	92,1500	90,5769	92,0000	91,2199	24.000	22.162
23/06/2022	89,6110	89,6110	89,6110	89,6110	2.000	1.814
22/06/2022	92,3500	92,0000	92,0000	92,0583	18.000	16.766
21/06/2022	91,3000	90,1567	91,3000	90,3575	20.000	18.364
20/06/2022	0,0000	0,0000	0,0000	91,4350	0	0
17/06/2022	0,0000	0,0000	0,0000	91,4350	0	0
16/06/2022	0,0000	0,0000	0,0000	91,4350	0	0
15/06/2022	91,5500	91,3200	91,5500	91,4350	2.000	1.849
14/06/2022	92,3000	91,6794	92,3000	91,7681	7.000	6.495
10/06/2022	93,0000	93,0000	93,0000	93,0000	1.000	940
09/06/2022	0,0000	0,0000	0,0000	93,2913	0	0
08/06/2022	0,0000	0,0000	0,0000	93,2913	0	0
07/06/2022	93,3000	92,1110	92,5000	93,2913	122.000	114.908
06/06/2022	0,0000	0,0000	0,0000	92,4663	0	0
03/06/2022	0,0000	0,0000	0,0000	92,4663	0	0
02/06/2022	0,0000	0,0000	0,0000	92,4663	0	0
01/06/2022	0,0000	0,0000	0,0000	92,4663	0	0
31/05/2022	0,0000	0,0000	0,0000	92,4663	0	0
30/05/2022	94,0000	92,4000	93,0001	92,4663	118.000	110.318
27/05/2022	0,0000	0,0000	0,0000	92,7199	0	0
26/05/2022	0,0000	0,0000	0,0000	92,7199	0	0
25/05/2022	95,9000	92,4000	95,9000	92,7199	139.000	130.076
24/05/2022	95,4215	92,6500	94,0000	92,6734	157.000	147.352
23/05/2022	0,0000	0,0000	0,0000	92,8426	0	0
20/05/2022	94,5000	92,7500	94,5000	92,8426	54.000	50.586
19/05/2022	95,5400	93,7500	94,5000	93,9724	68.000	64.463
18/05/2022	0,0000	0,0000	0,0000	95,3400	0	0
17/05/2022	0,0000	0,0000	0,0000	95,3400	0	0
16/05/2022	95,3400	95,3400	95,3400	95,3400	5.000	4.806
13/05/2022	95,0000	93,7500	95,0000	93,8393	80.000	75.780
12/05/2022	0,0000	0,0000	0,0000	94,0111	0	0
11/05/2022	0,0000	0,0000	0,0000	94,0111	0	0
10/05/2022	95,4998	93,8000	94,5000	94,0111	45.000	42.636
09/05/2022	96,0000	95,0000	95,0000	95,7750	8.000	7.720
06/05/2022	95,9999	91,1200	92,5100	92,4344	9.000	8.384
05/05/2022	0,0000	0,0000	0,0000	96,0000	0	0
04/05/2022	96,0000	96,0000	96,0000	96,0000	5.000	4.834
03/05/2022	98,0000	95,2074	98,0000	96,1270	53.000	51.307
29/04/2022	100,0000	96,4000	96,4000	98,0351	11.000	10.857
28/04/2022	96,2500	96,2500	96,2500	96,2500	3.000	2.907
27/04/2022	0,0000	0,0000	0,0000	96,0000	0	0
26/04/2022	96,0000	96,0000	96,0000	96,0000	1.000	966
21/04/2022	96,0000	96,0000	96,0000	96,0000	1.000	966
20/04/2022	96,0000	95,6000	95,6000	95,8718	19.000	18.314
19/04/2022	95,6000	95,6000	95,6000	95,6000	5.000	4.808
14/04/2022	95,8000	95,4500	95,4500	95,8000	8.000	7.698
13/04/2022	95,3500	94,4999	94,4999	95,0391	32.000	30.588
12/04/2022	0,0000	0,0000	0,0000	95,0236	0	0
11/04/2022	95,4500	94,9000	95,0000	95,0236	11.000	10.507
08/04/2022	95,3900	95,3000	95,3000	95,3600	10.000	9.585
07/04/2022	95,0000	94,5000	94,5000	94,9524	21.000	20.041
06/04/2022	0,0000	0,0000	0,0000	95,0198	0	0
05/04/2022	95,6000	95,0000	95,0000	95,0198	132.000	126.021
04/04/2022	95,0000	94,5000	94,5010	94,9998	9.000	8.569
01/04/2022	95,2400	94,0001	94,0100	94,2117	6.000	5.678
31/03/2022	95,2400	95,2400	95,2400	95,2400	1.000	956
30/03/2022	95,2000	95,0000	95,0000	95,2000	11.000	10.514
29/03/2022	95,0000	95,0000	95,0000	95,0000	1.000	953
28/03/2022	0,0000	0,0000	0,0000	94,5034	0	0
24/03/2022	0,0000	0,0000	0,0000	94,5034	0	0
23/03/2022	94,5300	94,5000	94,5300	94,5034	32.000	30.359
22/03/2022	0,0000	0,0000	0,0000	94,7000	0	0
21/03/2022	95,0000	94,7000	95,0000	94,7000	65.000	61.794
18/03/2022	96,0000	95,9990	95,9990	95,9994	8.000	7.705
17/03/2022	96,9000	95,5000	96,9000	96,0000	13.000	12.503
16/03/2022	96,5000	96,5000	96,5000	96,5000	18.000	17.421
15/03/2022	95,5000	95,0000	95,5000	95,0447	56.000	53.381
14/03/2022	94,7000	94,5000	94,7000	94,5837	40.000	37.941
11/03/2022	94,5000	94,5000	94,5000	94,5000	10.000	9.476
10/03/2022	0,0000	0,0000	0,0000	94,5000	0	0
09/03/2022	94,5000	94,5000	94,5000	94,5000	15.000	14.209
08/03/2022	94,5000	94,5000	94,5000	94,5000	15.000	14.208
04/03/2022	94,5000	94,5000	94,5000	94,5000	42.000	39.779
03/03/2022	95,0000	94,0001	94,0001	94,5834	12.000	11.374
02/03/2022	96,6900	96,6900	96,6900	96,6900	2.000	1.937
01/03/2022	0,0000	0,0000	0,0000	96,5000	0	0
28/02/2022	96,5000	96,5000	96,5000	96,5000	8.000	7.732
25/02/2022	0,0000	0,0000	0,0000	94,9864	0	0
24/02/2022	96,9990	94,9457	95,0000	94,9864	47.000	44.814
23/02/2022	97,3898	97,3897	97,3897	97,3898	5.000	4.875
22/02/2022	0,0000	0,0000	0,0000	96,7799	0	0
21/02/2022	96,7799	95,0111	95,0112	96,7799	15.000	14.301
18/02/2022	96,0000	96,0000	96,0000	96,0000	1.000	960
17/02/2022	96,9990	94,5000	96,8000	94,9457	239.000	227.116
16/02/2022	96,0000	94,2500	94,5001	94,8719	263.000	249.663
15/02/2022	96,9000	94,4000	94,4000	95,5071	672.000	640.502
14/02/2022	99,9990	94,2500	99,9990	94,5000	97.000	92.003