Χρηματιστήριο \

Δείκτης Τιμών Εναλλ.Αγοράς ΧΑ
ΔΕΑ
7.324,46
Τελ. Ενημ.:
17:20
7,63 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
7.263,3300 7.382,8700
Άνοιγμα 7.283,16
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.170,65 7.568,85
Προηγ. Κλείσιμο
7316.8300 126.1800 1.7548 %

Απόδοση

7 ημερών
1,69%
1 μηνός
8,00%
3 μηνών
13,85%
6 μηνών
29,11%
1 έτους
25,42%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/05/2023 7.253,4700 7.145,2200 7.145,2200 7.190,6500356.730.955 498.623
24/05/2023 7.141,8600 7.040,0300 7.071,5900 7.111,5000352.804.229 296.057
22/05/2023 7.231,1500 6.998,9100 6.998,9100 7.195,4800356.970.501 1.564.096
17/05/2023 7.029,3400 6.909,2700 7.008,3200 6.929,1100343.755.734 525.487
16/05/2023 7.081,5000 6.961,6400 7.018,5600 7.007,9900347.669.098 455.953
15/05/2023 7.234,4000 6.997,6200 7.108,7500 7.056,5100350.076.238 398.782
12/05/2023 7.177,9300 7.001,7100 7.001,7100 7.117,4200353.098.047 419.862
10/05/2023 7.101,9100 7.025,0100 7.025,0100 7.059,2500350.212.151 370.719
08/05/2023 6.957,0700 6.849,0800 6.934,7300 6.913,3200342.972.788 539.244
05/05/2023 7.083,7400 6.875,8700 7.028,1400 6.911,1900342.866.898 793.007
04/05/2023 7.069,4900 6.855,5400 6.858,1100 7.026,5200348.588.591 858.916
02/05/2023 7.024,9500 6.748,7500 7.005,3300 6.774,7000336.095.642 667.903
28/04/2023 7.285,2900 6.960,3500 7.285,2900 7.043,2900349.420.733 535.107
26/04/2023 7.358,8700 7.195,4300 7.329,4200 7.320,6900363.182.278 594.911
25/04/2023 7.608,3900 7.327,1700 7.467,9600 7.389,2200366.582.263 833.573
24/04/2023 7.594,4300 7.375,9100 7.418,7700 7.568,8500375.493.851 975.585
21/04/2023 7.648,1600 7.381,5500 7.648,1600 7.420,4900368.133.786 1.409.378
19/04/2023 7.449,1500 7.224,2900 7.231,8500 7.436,8900368.946.905 1.263.833
18/04/2023 7.287,1500 7.091,5000 7.177,5200 7.260,3800360.190.222 1.103.425
13/04/2023 7.215,9400 7.106,2700 7.119,7200 7.153,4900354.887.650 1.005.670
12/04/2023 7.076,8300 6.800,7500 6.800,7500 7.045,5600349.532.930 926.084
04/04/2023 6.639,0100 6.544,4400 6.559,3300 6.613,6800328.107.609 504.720
03/04/2023 6.692,3300 6.550,3100 6.578,8500 6.599,9300327.425.392 495.718
31/03/2023 6.613,6700 6.502,3100 6.537,0500 6.584,7500326.640.737 377.021
30/03/2023 6.558,9600 6.401,6200 6.401,6200 6.539,8500324.413.606 482.411
29/03/2023 6.411,9100 6.204,6400 6.291,4100 6.354,0800315.198.319 1.270.424
27/03/2023 6.743,6800 6.602,1000 6.627,9200 6.685,0200331.614.618 869.268
24/03/2023 6.669,4100 6.512,4100 6.645,5900 6.601,6300327.477.989 1.206.221
23/03/2023 6.673,6200 6.417,3600 6.417,3600 6.647,6800329.762.196 2.082.119
22/03/2023 6.366,4500 6.226,4900 6.226,4900 6.347,0200314.848.249 1.257.547
21/03/2023 6.259,1100 6.113,3800 6.122,0400 6.226,4900308.869.223 378.641
20/03/2023 6.131,0500 5.960,1100 5.962,6400 6.077,2700301.466.736 547.996
17/03/2023 6.140,0100 5.993,5400 6.096,6400 6.014,8700298.371.394 326.680
16/03/2023 6.106,5400 6.025,3000 6.057,9300 6.048,4200300.035.805 524.379
15/03/2023 6.284,8900 6.048,1900 6.232,8400 6.063,4700300.782.234 632.009
14/03/2023 6.265,9800 6.127,1600 6.127,1600 6.212,5300308.176.528 1.053.280
13/03/2023 6.133,6600 5.998,0000 6.109,3300 6.103,7100302.778.390 605.863
10/03/2023 6.257,2100 6.173,8100 6.233,3800 6.173,8100306.255.583 366.670
09/03/2023 6.365,8200 6.288,5400 6.317,9400 6.307,3400312.879.561 471.952
08/03/2023 6.399,7200 6.304,2600 6.310,8200 6.321,4400313.579.136 786.658
07/03/2023 6.353,3900 6.115,8900 6.125,9700 6.326,5200313.830.962 546.025
06/03/2023 6.276,3300 6.161,2500 6.276,3300 6.171,7200306.151.957 522.960
03/03/2023 6.372,5000 6.280,4200 6.337,7300 6.337,5900314.380.199 272.289
02/03/2023 6.372,2100 6.297,9300 6.371,2500 6.347,8900314.891.235 320.313
01/03/2023 6.480,7000 6.394,2600 6.398,2000 6.426,8500318.808.265 211.208
28/02/2023 6.534,6000 6.430,7800 6.430,7800 6.443,3000319.623.850 346.361
24/02/2023 6.468,0100 6.372,0100 6.456,1800 6.381,4700316.556.718 369.843
23/02/2023 6.481,5400 6.389,6300 6.420,5700 6.458,2100320.363.658 369.464
22/02/2023 6.532,0000 6.406,7600 6.474,6300 6.420,5700318.496.599 344.716
21/02/2023 6.571,9900 6.490,7300 6.571,9900 6.506,9600322.781.902 446.288
20/02/2023 6.659,3500 6.530,7600 6.532,1600 6.588,4800326.825.833 792.938
17/02/2023 6.591,2100 6.532,7100 6.562,1200 6.550,7800324.955.412 525.855
16/02/2023 6.538,3200 6.414,7900 6.502,7700 6.513,5900323.110.725 569.051
15/02/2023 6.605,7300 6.409,8400 6.511,2900 6.438,1200319.367.061 817.966
14/02/2023 6.676,9000 6.466,4700 6.648,4800 6.514,4100323.151.352 988.733
13/02/2023 6.844,2100 6.625,4500 6.838,2500 6.644,2000329.589.857 1.253.203
10/02/2023 6.712,6100 6.606,9100 6.617,3000 6.669,7300330.856.076 2.656.321
09/02/2023 6.404,4200 6.150,6300 6.150,6300 6.399,6600317.459.349 1.449.364
08/02/2023 6.156,3000 5.986,4200 5.986,4200 6.135,9800304.379.390 722.054
07/02/2023 6.024,9900 5.918,0400 5.957,1900 5.963,3800295.817.258 381.125
06/02/2023 6.015,2100 5.938,2700 5.961,4300 5.973,8900296.338.814 291.136
03/02/2023 6.033,6300 5.917,9200 5.941,4500 5.982,5400296.767.541 342.581
02/02/2023 6.023,0100 5.932,0000 5.934,8100 5.979,9100296.637.031 405.134
01/02/2023 5.974,4900 5.907,7600 5.932,9700 5.954,8700295.395.292 141.644
31/01/2023 6.009,7200 5.939,5400 5.962,8200 5.953,2000295.312.335 256.708
30/01/2023 6.019,9000 5.946,6400 6.004,5800 5.964,7400295.884.658 222.472
27/01/2023 6.013,3100 5.936,5900 5.984,4900 6.000,4500297.656.277 209.491
26/01/2023 6.010,5900 5.881,0300 5.911,5300 5.961,4700295.722.764 316.171
25/01/2023 6.014,8700 5.877,4900 6.007,2900 5.900,8100292.713.627 501.850
24/01/2023 6.055,0600 5.923,3500 6.004,5900 5.984,7700296.878.121 703.609
23/01/2023 6.090,2800 5.992,1000 5.998,2300 6.016,7500298.464.553 492.917
20/01/2023 6.048,7300 5.899,0500 5.907,4600 6.009,1100298.085.828 296.569
19/01/2023 6.024,4000 5.914,9500 6.019,6200 5.932,9600294.308.216 326.455
18/01/2023 6.047,0800 5.891,7100 5.931,8900 6.047,0800299.969.124 709.414
17/01/2023 5.947,3700 5.826,7400 5.826,7400 5.931,8900294.255.170 407.270
16/01/2023 5.839,9600 5.745,1200 5.745,1200 5.821,5400288.781.239 572.023
13/01/2023 5.795,1300 5.693,7200 5.703,6200 5.742,2600284.848.661 387.856
12/01/2023 5.781,3300 5.691,2000 5.734,7700 5.712,9900283.396.565 151.575
11/01/2023 5.761,2700 5.711,9800 5.719,4300 5.733,3300284.405.653 255.747
10/01/2023 5.752,0500 5.678,8100 5.726,2800 5.718,1800283.654.233 245.405
09/01/2023 5.772,5100 5.677,6200 5.694,4200 5.744,7300284.970.988 342.055
05/01/2023 5.720,4100 5.680,1700 5.690,9100 5.709,1700283.207.198 207.357
04/01/2023 5.726,3100 5.668,4800 5.673,9000 5.698,1800282.661.673 125.313
03/01/2023 5.695,3300 5.640,5400 5.640,5400 5.680,9100281.805.142 145.722
02/01/2023 5.667,3100 5.623,2900 5.624,7300 5.646,2100280.083.650 156.655
30/12/2022 5.649,4100 5.539,2000 5.557,0300 5.645,4300280.045.403 146.119
29/12/2022 5.581,3300 5.481,6800 5.517,9800 5.568,5900276.233.668 235.474
28/12/2022 5.542,6900 5.501,8500 5.508,7600 5.522,8800273.966.224 322.824
27/12/2022 5.598,3200 5.440,6000 5.441,3200 5.514,5200273.551.344 313.828
23/12/2022 5.486,5700 5.420,4300 5.428,9600 5.430,7000269.393.535 213.166
22/12/2022 5.518,2200 5.445,8100 5.469,9000 5.448,0900270.255.920 228.779
21/12/2022 5.501,7700 5.422,4700 5.442,9200 5.477,1200271.695.871 280.445
20/12/2022 5.490,3200 5.377,4000 5.416,9700 5.437,5600269.733.429 226.108
19/12/2022 5.525,2000 5.395,5700 5.457,6800 5.471,8700271.435.530 341.094
16/12/2022 5.527,1300 5.440,9000 5.516,7900 5.466,3500271.161.826 533.402
15/12/2022 5.603,3100 5.533,3400 5.549,3700 5.552,5600275.438.466 679.648
14/12/2022 5.583,4800 5.528,9000 5.574,9700 5.563,8200275.996.778 284.358
13/12/2022 5.586,3300 5.468,7900 5.498,1300 5.566,3000276.120.005 336.844
12/12/2022 5.528,3800 5.465,2800 5.477,8800 5.498,1300272.738.327 429.070
09/12/2022 5.504,5500 5.427,6000 5.454,6800 5.498,0400272.733.999 314.779
08/12/2022 5.456,2700 5.391,0600 5.416,7800 5.454,5500270.576.280 209.486
07/12/2022 5.493,2400 5.400,4400 5.408,2900 5.407,8000268.257.396 290.868
06/12/2022 5.487,7400 5.416,2200 5.425,6900 5.446,7700270.190.437 248.311
05/12/2022 5.464,2100 5.349,7200 5.434,5400 5.445,8000270.142.202 365.870
02/12/2022 5.533,2800 5.390,6800 5.517,2600 5.425,6200269.141.424 607.961
01/12/2022 5.605,0800 5.537,3100 5.559,1200 5.541,0600274.867.818 434.947
30/11/2022 5.693,8100 5.562,6400 5.654,4900 5.569,3500276.271.168 500.074
29/11/2022 5.695,4900 5.591,1200 5.591,6400 5.667,0900281.119.728 565.611
28/11/2022 5.682,7500 5.566,2000 5.646,7000 5.610,4500278.309.997 909.763
25/11/2022 5.673,5000 5.600,1200 5.644,1500 5.648,0600280.175.603 256.366
24/11/2022 5.653,9900 5.526,9500 5.551,9700 5.615,6000278.565.628 514.415
23/11/2022 5.726,2900 5.535,1500 5.705,2700 5.538,2900274.730.506 1.199.389
22/11/2022 5.849,5200 5.686,3900 5.803,7100 5.702,9900282.900.235 747.144
21/11/2022 5.857,3300 5.763,1100 5.830,6400 5.806,9000288.054.882 1.203.699
18/11/2022 5.891,6300 5.772,5800 5.772,5800 5.843,3400289.862.779 1.270.072
17/11/2022 5.948,5100 5.677,9600 5.907,4200 5.752,2500285.343.891 1.525.122
16/11/2022 5.973,6400 5.849,9200 5.859,9400 5.890,0200292.178.401 1.241.262
15/11/2022 5.875,1500 5.713,0800 5.740,9100 5.825,5400288.979.496 1.711.443
14/11/2022 5.828,1200 5.713,3900 5.729,0300 5.768,9200286.170.893 905.342
11/11/2022 5.834,6900 5.690,8200 5.789,8100 5.712,8400283.389.221 795.025
10/11/2022 5.843,1500 5.749,9700 5.815,0300 5.761,9900285.827.426 866.752
09/11/2022 5.850,8200 5.664,2800 5.706,1200 5.804,9300287.957.514 1.708.666
08/11/2022 5.745,2700 5.610,3700 5.735,1800 5.649,8900298.271.720 1.850.773
07/11/2022 5.805,2000 5.632,3300 5.745,7800 5.649,9000298.272.216 2.444.883
04/11/2022 5.411,5500 5.228,7500 5.228,7500 5.390,2600296.506.300 1.642.840
03/11/2022 5.534,8200 5.380,0000 5.506,3700 5.390,2600284.565.421 1.851.896
02/11/2022 5.584,5000 5.445,3800 5.498,4100 5.455,5500266.158.103 169.886
01/11/2022 5.590,1200 5.369,8200 5.491,5500 5.522,5400269.426.566 544.521
31/10/2022 5.651,1300 5.466,6200 5.651,1300 5.482,5700267.476.367 542.483
27/10/2022 5.706,6100 5.584,0000 5.584,0000 5.633,5000274.839.760 82.867
26/10/2022 5.682,0300 5.553,0900 5.562,5800 5.599,2100273.166.713 436.853
25/10/2022 5.651,9500 5.505,5700 5.633,6800 5.574,8700271.979.533 389.787
24/10/2022 5.656,1200 5.558,3200 5.645,3500 5.633,6800274.848.501 656.633
21/10/2022 5.662,6600 5.553,5100 5.662,6600 5.629,1100274.625.630 220.518
20/10/2022 5.778,7300 5.621,9200 5.723,2900 5.649,8500275.637.235 113.464
19/10/2022 5.858,1300 5.681,0100 5.858,1300 5.716,2700278.877.900 198.501
18/10/2022 5.941,2000 5.804,7800 5.907,4500 5.843,4300285.081.578 55.915
17/10/2022 5.931,5000 5.880,5300 5.909,3000 5.905,2500288.097.531 145.181
14/10/2022 5.914,3800 5.866,0100 5.871,9700 5.909,3000288.295.227 87.266
13/10/2022 5.952,7400 5.843,5200 5.922,4400 5.849,6200285.383.755 62.476
12/10/2022 5.955,9400 5.856,5100 5.856,5100 5.900,4100287.861.225 89.297
11/10/2022 5.915,2500 5.812,6900 5.834,7100 5.895,2100287.607.735 44.070
10/10/2022 5.870,3300 5.763,0900 5.807,4000 5.841,3200284.978.603 214.373
07/10/2022 5.861,9300 5.767,9200 5.812,3100 5.828,3200284.344.409 298.400
06/10/2022 5.890,8200 5.796,7400 5.881,0500 5.840,1400284.921.163 371.317
05/10/2022 5.939,1800 5.827,7400 5.919,1400 5.916,7000288.656.353 179.434
04/10/2022 5.965,0500 5.896,4600 5.921,3000 5.908,8400288.272.819 203.482
03/10/2022 5.866,9500 5.745,7000 5.826,5200 5.863,1900286.045.712 184.852
30/09/2022 5.809,4200 5.720,9100 5.759,8900 5.808,1800283.361.753 246.164
29/09/2022 5.818,1200 5.709,1800 5.709,1800 5.780,1400281.993.661 194.598
28/09/2022 5.714,9600 5.611,7400 5.692,5200 5.691,7900277.683.697 146.220
27/09/2022 5.723,3600 5.654,2200 5.672,1900 5.721,5200279.133.856 163.497
26/09/2022 5.726,9800 5.641,7800 5.726,9800 5.672,8200276.758.163 276.485
23/09/2022 5.844,3200 5.715,1500 5.801,5700 5.725,7100279.338.653 258.227
22/09/2022 5.805,5400 5.696,5400 5.698,5300 5.782,1500282.091.923 258.161
21/09/2022 5.757,2100 5.644,3200 5.723,3000 5.721,5900279.137.581 117.058
20/09/2022 5.787,2000 5.732,6100 5.765,5500 5.738,8200279.977.872 184.349
19/09/2022 5.719,2300 5.660,3900 5.690,7500 5.715,6700278.848.425 68.856
16/09/2022 5.747,5600 5.698,1900 5.698,1900 5.711,2500278.633.126 71.305
15/09/2022 5.733,8800 5.679,2000 5.680,4700 5.702,9900278.229.978 478.064
14/09/2022 5.688,9900 5.643,2400 5.675,4200 5.663,7500276.315.533 125.530
13/09/2022 5.773,8800 5.678,3300 5.711,2900 5.694,4900277.815.200 117.388
12/09/2022 5.728,3600 5.635,4100 5.652,8900 5.695,1800277.848.775 177.624
09/09/2022 5.693,0200 5.607,3800 5.608,9000 5.650,0400275.646.842 235.902
08/09/2022 5.601,2600 5.492,5900 5.569,9100 5.586,8700272.564.706 91.369
07/09/2022 5.638,0000 5.528,2200 5.638,0000 5.547,8800270.662.606 146.437
06/09/2022 5.674,2600 5.600,1300 5.674,2600 5.611,5300273.768.056 64.267
05/09/2022 5.667,4100 5.597,0200 5.612,9900 5.627,7200274.557.892 108.864
02/09/2022 5.694,8800 5.614,8900 5.659,2700 5.676,8000276.952.224 174.671
01/09/2022 5.686,4600 5.571,1600 5.634,6300 5.633,0900274.819.572 297.111
31/08/2022 5.719,0600 5.499,9600 5.508,5100 5.671,6600276.701.376 238.675
30/08/2022 5.591,4600 5.496,1800 5.542,7100 5.521,3200269.367.106 237.978
29/08/2022 5.535,9200 5.470,8700 5.514,5300 5.494,5700268.061.994 436.444
26/08/2022 5.661,3800 5.571,8700 5.634,1000 5.622,1400274.285.795 331.796
25/08/2022 5.711,6600 5.558,9800 5.661,8700 5.636,6000274.991.206 221.665
24/08/2022 5.691,7500 5.640,3600 5.645,7400 5.640,3600275.174.565 196.847
23/08/2022 5.817,1400 5.622,7900 5.622,7900 5.708,4600278.496.809 561.637
22/08/2022 5.652,4400 5.588,0300 5.602,5500 5.607,4100273.566.844 345.173
19/08/2022 5.677,4200 5.558,8100 5.619,8400 5.627,8900274.566.311 304.591
18/08/2022 5.640,3800 5.570,2300 5.617,1200 5.601,3900273.273.398 439.700
17/08/2022 5.636,2100 5.578,3200 5.636,2100 5.617,1200274.040.606 346.770
16/08/2022 5.659,5500 5.590,9000 5.636,6100 5.611,9700273.789.524 345.614
12/08/2022 5.638,3700 5.565,7800 5.626,4000 5.595,0800272.965.205 483.451
11/08/2022 5.616,5100 5.536,7200 5.584,4300 5.595,2300272.972.959 499.152
10/08/2022 5.613,5800 5.491,3700 5.547,1700 5.542,0800270.379.526 333.689
09/08/2022 5.590,4200 5.503,0300 5.545,5100 5.547,1700270.628.113 317.783
08/08/2022 5.611,8100 5.513,6200 5.611,8100 5.545,5100268.429.160 309.140
05/08/2022 5.748,4800 5.558,5800 5.743,3100 5.575,8600269.898.631 400.033
04/08/2022 5.748,0900 5.567,2100 5.568,4900 5.722,6400277.003.541 409.624
03/08/2022 5.657,9000 5.548,6300 5.611,3000 5.568,4900269.541.770 168.328
02/08/2022 5.680,6000 5.591,1600 5.639,9500 5.611,3000271.613.785 171.805
01/08/2022 5.758,9200 5.625,7100 5.626,9900 5.639,9500273.000.602 163.298
29/07/2022 5.760,7500 5.593,8800 5.673,2100 5.625,4800272.300.459 281.696
28/07/2022 5.677,0100 5.529,9700 5.529,9700 5.644,8000273.235.343 480.005
27/07/2022 5.621,0300 5.501,0700 5.559,8200 5.527,2100267.543.759 204.113
26/07/2022 5.650,2800 5.538,6500 5.598,7900 5.580,1700270.107.088 185.601
25/07/2022 5.611,5400 5.469,5600 5.556,9800 5.598,7900271.008.557 105.654
22/07/2022 5.599,4000 5.505,2500 5.505,2500 5.556,9800268.984.483 223.511
21/07/2022 5.514,1400 5.380,0400 5.387,9600 5.514,1400266.910.717 152.279
20/07/2022 5.499,6500 5.369,5900 5.415,4800 5.381,6000260.495.555 531.712
19/07/2022 5.439,6300 5.255,2000 5.275,6700 5.394,8200261.135.191 312.030
18/07/2022 5.497,8700 5.285,8600 5.346,0200 5.330,7000258.031.756 381.834
15/07/2022 5.330,1500 5.139,6600 5.178,4000 5.315,0300257.272.806 329.160
14/07/2022 5.348,9300 5.137,6200 5.318,5100 5.170,6500250.284.500 656.947
13/07/2022 5.380,2000 5.272,0700 5.277,6000 5.326,2600257.816.750 520.874
12/07/2022 5.363,3500 5.255,8000 5.286,7200 5.283,9000255.766.290 938.448
11/07/2022 5.420,2900 5.243,5300 5.397,0400 5.265,5900254.880.110 608.461
08/07/2022 5.468,7200 5.383,3900 5.388,0400 5.409,1800261.830.390 177.885
07/07/2022 5.499,5000 5.374,7100 5.398,4000 5.374,7100260.162.034 511.291
06/07/2022 5.421,9800 5.342,2900 5.421,9800 5.388,2600260.817.879 170.061
05/07/2022 5.512,4600 5.294,6000 5.487,8900 5.357,3100259.319.457 331.744
04/07/2022 5.625,5600 5.483,4600 5.625,5600 5.512,6600281.787.090 252.991
01/07/2022 5.646,7100 5.539,6500 5.602,9100 5.572,4400284.842.922 171.469
30/06/2022 5.617,1000 5.536,5100 5.572,3200 5.557,6000284.084.503 153.801
29/06/2022 5.664,8500 5.586,9800 5.635,4800 5.601,5400286.330.453 312.571
28/06/2022 5.732,5000 5.587,8700 5.643,6200 5.618,6600287.205.304 440.843
27/06/2022 5.814,8300 5.638,9400 5.733,8200 5.653,6200288.992.558 238.560
24/06/2022 5.810,0400 5.679,3200 5.793,9200 5.702,7100291.501.604 431.948
23/06/2022 5.832,8000 5.661,8800 5.704,5200 5.818,3800297.414.461 840.794
22/06/2022 5.620,6900 5.413,4800 5.413,4800 5.569,9800284.717.106 831.042
21/06/2022 5.381,3300 5.308,9600 5.341,8200 5.321,3100272.005.914 167.520
20/06/2022 5.324,1500 5.250,8200 5.277,5400 5.289,9600270.403.436 130.618
17/06/2022 5.281,9800 5.206,1100 5.224,2800 5.248,5300268.285.580 623.215
16/06/2022 5.322,9800 5.153,5400 5.322,2900 5.194,2300265.509.933 285.089
15/06/2022 5.413,7500 5.293,7700 5.380,2900 5.335,6400272.738.753 298.816
14/06/2022 5.580,4900 5.331,4100 5.553,4100 5.376,9800274.851.796 398.682
10/06/2022 5.741,0100 5.610,5100 5.741,0100 5.660,9100289.365.001 339.761
09/06/2022 5.913,0000 5.751,8000 5.790,7300 5.754,0600294.126.807 128.940
08/06/2022 5.917,9800 5.802,6200 5.871,4300 5.813,4400297.161.723 78.815
07/06/2022 5.933,0500 5.841,4600 5.908,4800 5.859,6600299.524.448 110.683
06/06/2022 5.928,7300 5.824,5500 5.868,8100 5.904,9600301.840.064 111.682
03/06/2022 5.895,4800 5.813,9200 5.833,0100 5.871,2500300.117.220 108.598
02/06/2022 5.905,3000 5.802,0900 5.872,8400 5.838,3000298.432.491 162.307
01/06/2022 5.911,1100 5.795,7300 5.835,6200 5.874,0500300.260.113 264.170
31/05/2022 5.874,5700 5.762,4600 5.833,7700 5.808,6100296.850.476 359.915
30/05/2022 5.938,3000 5.797,3700 5.915,7800 5.833,7700298.136.372 229.241
27/05/2022 5.959,1100 5.879,6400 5.889,8200 5.880,6400300.531.647 99.220
26/05/2022 5.940,2700 5.853,3100 5.879,4100 5.889,8200301.000.680 118.816
25/05/2022 5.888,4200 5.786,9800 5.838,4800 5.844,8400298.702.086 93.154
24/05/2022 5.899,9800 5.782,9600 5.803,8100 5.861,9400299.575.701 147.623
23/05/2022 5.965,7900 5.768,7800 5.866,0300 5.811,6200297.004.425 184.840
20/05/2022 5.912,3500 5.823,9700 5.865,2500 5.863,4200299.651.682 133.474
19/05/2022 5.868,3000 5.734,4100 5.743,8400 5.788,6100295.828.209 253.140
18/05/2022 5.988,8800 5.842,5100 5.928,8700 5.881,5600300.578.333 168.828
17/05/2022 5.981,0400 5.908,4200 5.981,0400 5.916,8300302.381.213 157.544
16/05/2022 6.003,8300 5.864,2300 5.992,9200 5.885,7400300.792.254 239.868
13/05/2022 6.076,9400 5.940,8900 5.953,5000 5.940,8900303.610.445 202.934
12/05/2022 6.098,8800 5.887,4900 6.004,6100 5.909,4600302.004.477 254.547
11/05/2022 6.167,3100 6.020,7700 6.058,2200 6.072,1200310.316.920 232.872
10/05/2022 6.136,5600 5.822,2800 6.040,8300 5.995,1200306.381.835 687.883
09/05/2022 6.139,6700 5.946,6100 6.099,4100 6.035,9400308.467.960 226.441
06/05/2022 6.244,4800 6.080,6100 6.156,5300 6.094,5200311.461.966 327.396
05/05/2022 6.511,3200 6.184,7700 6.424,3300 6.256,1800319.723.721 637.324
04/05/2022 6.296,3500 6.157,4600 6.157,4600 6.289,4800321.425.465 636.587
03/05/2022 6.384,5000 6.111,0000 6.349,0700 6.141,8400313.880.337 261.003
29/12/2017 2.417,4400 2.383,9500 2.383,9500 2.408,2500100.669.817 5.114
28/12/2017 2.383,9500 2.366,3900 2.366,3900 2.383,95000 77
27/12/2017 2.366,3900 2.341,2800 2.341,2800 2.366,390098.920.102 44.989
22/12/2017 2.356,1500 2.319,4500 2.319,4500 2.341,280097.870.436 34.466
21/12/2017 2.345,3500 2.315,0300 2.315,0300 2.345,350098.040.455 1.399
20/12/2017 2.315,0300 2.303,5400 2.303,5400 2.315,030096.773.058 960
19/12/2017 2.303,5400 2.291,4100 2.291,4100 2.303,540096.292.781 841
18/12/2017 2.285,0500 2.270,9400 2.270,9400 2.285,050095.519.755 437
15/12/2017 2.270,9400 2.260,7300 2.260,7300 2.270,940094.929.978 539
14/12/2017 2.260,7300 2.239,6900 2.239,6900 2.260,730094.503.065 18.962
13/12/2017 2.239,6900 2.230,1200 2.230,1200 2.239,690093.623.725 33
12/12/2017 2.230,1200 2.230,1200 2.230,1200 2.230,120026.200.381 0
11/12/2017 2.243,5200 2.229,4800 2.239,6900 2.230,120026.200.381 71.647
08/12/2017 2.276,4500 2.237,4500 2.263,6600 2.239,690093.479.362 9.196
07/12/2017 2.278,0500 2.263,6600 2.278,0500 2.263,660094.479.939 41
06/12/2017 2.304,2600 2.270,7000 2.304,2600 2.278,050095.080.285 2.452
05/12/2017 2.342,9300 2.298,1800 2.342,2900 2.304,260096.174.248 4.845
04/12/2017 2.393,4300 2.342,2900 2.393,4300 2.342,290097.761.529 5.388
01/12/2017 2.393,4300 2.393,4300 2.393,4300 2.393,430099.896.092 0
30/11/2017 2.393,4300 2.393,4300 2.393,4300 2.393,430099.896.092 1.244
29/11/2017 2.393,4300 2.393,4300 2.393,4300 2.393,430099.896.092 3.950
28/11/2017 2.393,4300 2.371,6900 2.371,6900 2.393,430099.896.092 40
27/11/2017 2.371,6900 2.371,6900 2.371,6900 2.371,690098.988.903 0
24/11/2017 2.371,6900 2.371,6900 2.371,6900 2.371,690098.988.903 0
23/11/2017 2.371,6900 2.354,7500 2.363,3000 2.371,690098.988.903 1.170
22/11/2017 2.368,2200 2.352,2300 2.358,3100 2.356,670098.361.649 3.467
21/11/2017 2.358,6300 2.323,1500 2.323,1500 2.358,310098.430.092 4.978
20/11/2017 2.323,4700 2.303,0200 2.308,1200 2.323,150096.962.579 3.221
17/11/2017 2.322,9100 2.282,2300 2.288,4700 2.308,120096.335.476 3.623
16/11/2017 2.292,5000 2.277,4800 2.292,5000 2.288,470095.515.449 17.965
15/11/2017 2.292,5000 2.251,4800 2.251,4800 2.292,500095.683.536 2.030
14/11/2017 2.260,3600 2.239,0100 2.253,9900 2.251,480093.971.267 2.082
13/11/2017 2.253,9900 2.253,9900 2.253,9900 2.253,990094.076.099 19.890
10/11/2017 2.280,6800 2.253,9900 2.280,6800 2.253,990094.076.099 1.325
09/11/2017 2.280,6800 2.280,6800 2.280,6800 2.280,680095.190.099 22
08/11/2017 2.284,6900 2.268,6300 2.284,6900 2.280,680095.190.099 2.022
07/11/2017 2.291,0700 2.284,6900 2.291,0700 2.284,690095.357.731 500
06/11/2017 2.291,0700 2.270,9900 2.270,9900 2.291,070095.623.799 168
03/11/2017 2.295,6000 2.270,9900 2.292,4100 2.270,990094.785.641 421
02/11/2017 2.292,4100 2.286,0300 2.286,0300 2.292,410095.679.676 77.610
01/11/2017 2.292,4100 2.286,0300 2.292,1500 2.286,030095.413.608 1.260
31/10/2017 2.293,2800 2.273,8800 2.273,8800 2.292,1500100.777.833 2.015
30/10/2017 2.312,3700 2.268,9500 2.301,0900 2.273,880099.974.313 39.998
27/10/2017 2.313,2100 2.280,7500 2.313,2100 2.301,0900101.170.524 25.863
26/10/2017 2.362,8500 2.306,4100 2.362,8500 2.326,7500102.298.770 12.946
25/10/2017 2.399,9700 2.362,8500 2.399,9700 2.362,8500103.885.970 4.321
24/10/2017 2.422,5400 2.397,9900 2.399,1200 2.422,5400106.510.339 919
23/10/2017 2.464,4500 2.422,8100 2.464,4500 2.422,8100106.522.467 442
20/10/2017 2.464,4500 2.434,4100 2.462,6100 2.464,4500108.353.236 13.824
19/10/2017 2.468,9700 2.456,2600 2.457,2700 2.462,6100108.272.250 2.134
18/10/2017 2.453,4600 2.442,3000 2.442,3000 2.453,4600107.869.793 998
17/10/2017 2.442,3000 2.435,2200 2.435,2200 2.442,3000107.379.452 991
16/10/2017 2.435,2200 2.411,1600 2.411,1600 2.435,2200107.068.150 608
13/10/2017 2.416,2200 2.410,1400 2.410,1400 2.411,1600106.009.999 1.572
12/10/2017 2.410,1400 2.408,8700 2.408,8700 2.410,1400105.965.439 804
11/10/2017 2.411,1300 2.408,8700 2.411,1300 2.408,8700105.909.562 744
10/10/2017 2.411,1300 2.402,2300 2.402,2300 2.411,1300106.008.762 365
09/10/2017 2.402,2300 2.380,6900 2.380,6900 2.402,2300105.617.621 1.873
06/10/2017 2.380,6900 2.380,6900 2.380,6900 2.380,6900104.670.544 0
05/10/2017 2.380,6900 2.364,1700 2.379,4200 2.380,6900104.670.544 254
04/10/2017 2.393,4000 2.376,8800 2.393,4000 2.379,4200104.614.667 2.902
03/10/2017 2.390,9800 2.390,9800 2.390,9800 2.390,9800105.122.889 0
02/10/2017 2.390,9800 2.390,9800 2.390,9800 2.390,9800105.122.889 5.000
29/09/2017 2.398,1800 2.390,1300 2.393,9500 2.390,9800105.122.889 13.050
28/09/2017 2.404,7800 2.395,8800 2.404,7800 2.395,8800105.338.413 4.911
27/09/2017 2.404,7800 2.392,3300 2.392,3300 2.404,7800105.729.553 12.738
26/09/2017 2.392,3300 2.376,0100 2.379,8200 2.392,3300105.182.053 6.638
25/09/2017 2.380,6500 2.370,1900 2.370,1900 2.379,8200104.632.299 3.816
22/09/2017 2.370,1900 2.370,1900 2.370,1900 2.370,1900104.208.899 0
21/09/2017 2.370,5000 2.364,1400 2.370,5000 2.370,1900104.208.899 6.520
20/09/2017 2.371,7700 2.366,6800 2.371,7700 2.370,5000104.222.240 843
19/09/2017 2.373,0400 2.363,5700 2.363,5700 2.371,7700104.278.117 9.240
18/09/2017 2.364,8400 2.357,2200 2.364,8400 2.363,5700103.917.894 839
15/09/2017 2.364,8400 2.362,3000 2.362,3000 2.364,8400103.973.772 9.239
14/09/2017 2.365,3400 2.359,2700 2.365,3400 2.362,3000103.862.017 18.581
13/09/2017 2.366,1700 2.365,3400 2.366,1700 2.365,3400103.995.427 5.750
12/09/2017 2.391,0000 2.361,0800 2.391,0000 2.366,1700104.031.927 16.505
11/09/2017 2.391,0000 2.367,9300 2.378,3900 2.391,0000105.123.605 1.209
08/09/2017 2.393,6400 2.375,8500 2.375,8500 2.378,3900104.569.233 27.679
07/09/2017 2.377,1200 2.363,1400 2.363,1400 2.375,8500104.457.479 4.107
06/09/2017 2.361,8700 2.338,0900 2.350,2300 2.361,8700103.842.829 2.979
05/09/2017 2.350,2300 2.345,1400 2.347,6900 2.350,2300103.331.121 864
04/09/2017 2.361,3200 2.347,6900 2.361,3200 2.347,6900103.219.367 458
01/09/2017 2.362,8300 2.340,2100 2.340,2100 2.361,3200103.818.708 1.426
31/08/2017 2.356,2200 2.340,2100 2.348,0900 2.340,2100102.890.867 5.687
30/08/2017 2.348,0900 2.333,2200 2.333,2200 2.348,0900103.237.053 10
29/08/2017 2.343,2600 2.333,2200 2.342,9600 2.333,2200102.583.343 3.555
28/08/2017 2.342,9600 2.313,3700 2.313,3700 2.342,9600103.011.525 1.497
25/08/2017 2.322,4800 2.313,3700 2.319,9300 2.313,3700101.710.801 591
24/08/2017 2.321,5700 2.318,7800 2.321,5700 2.319,9300101.999.277 3.040
23/08/2017 2.338,8000 2.337,5300 2.337,5300 2.338,8000102.828.632 1.605
22/08/2017 2.337,5300 2.306,5800 2.306,5800 2.337,5300102.772.755 7.840
21/08/2017 2.326,6500 2.296,9200 2.310,5700 2.306,5800101.411.903 1.040
18/08/2017 2.310,5700 2.280,8300 2.295,7000 2.310,5700101.587.582 11
17/08/2017 2.296,9200 2.279,6200 2.296,9200 2.295,7000100.933.872 942
16/08/2017 2.354,2700 2.312,7000 2.354,2700 2.312,7000101.680.969 4.706
14/08/2017 2.355,7300 2.331,1500 2.355,7300 2.354,2700103.508.689 2.342
11/08/2017 2.380,3100 2.380,3100 2.380,3100 2.380,3100104.653.584 126
10/08/2017 2.416,5100 2.407,6200 2.416,5100 2.407,6200105.854.276 420
09/08/2017 2.416,5100 2.416,5100 2.416,5100 2.416,5100106.245.417 90
08/08/2017 2.446,5500 2.439,7200 2.439,7200 2.446,5500107.566.178 2.409
07/08/2017 2.439,7200 2.439,7200 2.439,7200 2.439,7200107.265.697 0
04/08/2017 2.449,1200 2.438,3200 2.438,3200 2.439,7200107.265.697 1.604
03/08/2017 2.445,4400 2.434,5100 2.435,0200 2.438,3200107.204.233 1.452
02/08/2017 2.435,0200 2.388,0500 2.403,2500 2.435,0200107.058.952 517
01/08/2017 2.403,2500 2.403,2500 2.403,2500 2.403,2500105.145.035 3.178
31/07/2017 2.404,4700 2.403,2500 2.404,4700 2.403,2500105.145.035 1.147
28/07/2017 2.404,4700 2.395,9200 2.395,9200 2.404,4700105.198.249 1.894
27/07/2017 2.395,9200 2.369,7900 2.369,7900 2.395,9200104.824.155 2.286
26/07/2017 2.369,7900 2.338,9300 2.358,3200 2.369,7900103.681.224 1.844
25/07/2017 2.362,8500 2.358,3200 2.358,5900 2.358,3200103.179.028 3.154
24/07/2017 2.358,5900 2.354,3400 2.354,3400 2.358,5900103.191.180 1.481
21/07/2017 2.354,3400 2.351,0500 2.351,0500 2.354,3400103.004.933 97
20/07/2017 2.363,2700 2.351,0500 2.362,1400 2.351,0500102.861.257 1.840
19/07/2017 2.362,1400 2.362,1400 2.362,1400 2.362,1400103.346.377 836
18/07/2017 2.373,7700 2.362,1400 2.366,3500 2.362,1400103.346.377 1.910
17/07/2017 2.366,3500 2.366,3500 2.366,3500 2.366,3500103.530.568 924
14/07/2017 2.366,3500 2.355,0100 2.366,3500 2.355,0100103.034.568 1.007
13/07/2017 2.366,3500 2.366,3500 2.366,3500 2.366,3500103.530.568 245
12/07/2017 2.366,3500 2.366,1800 2.366,1800 2.366,3500103.530.568 37.261
11/07/2017 2.366,1800 2.366,1800 2.366,1800 2.366,1800103.523.268 0
10/07/2017 2.400,2000 2.366,1800 2.400,2000 2.366,1800103.523.268 1.174
07/07/2017 2.400,2000 2.398,1600 2.398,1600 2.400,2000105.011.393 437
06/07/2017 2.398,1600 2.398,1600 2.398,1600 2.398,1600104.922.273 0
05/07/2017 2.398,1600 2.368,6000 2.368,6000 2.398,1600104.922.273 2.773
04/07/2017 2.368,6000 2.368,6000 2.368,6000 2.368,6000103.629.060 0
03/07/2017 2.368,6000 2.345,5300 2.345,5300 2.368,6000103.629.060 148
30/06/2017 2.345,5300 2.291,7800 2.291,7800 2.345,5300102.619.783 4.245
29/06/2017 2.339,4200 2.291,7800 2.339,4200 2.291,7800100.268.057 12.017
28/06/2017 2.370,6800 2.338,8900 2.370,6800 2.339,4200102.352.244 44.099
27/06/2017 2.370,6800 2.361,1200 2.361,1200 2.370,6800103.719.987 10.896
26/06/2017 2.361,1200 2.349,9100 2.349,9100 2.361,1200103.301.640 6.699
23/06/2017 2.349,9100 2.328,3900 2.328,3900 2.349,9100102.811.480 4.475
22/06/2017 2.328,3900 2.305,7200 2.305,7200 2.328,3900101.869.752 696
21/06/2017 2.305,7200 2.305,7200 2.305,7200 2.305,7200100.877.752 2.621
20/06/2017 2.305,7200 2.305,7200 2.305,7200 2.305,7200100.877.752 0
19/06/2017 2.305,7200 2.305,7200 2.305,7200 2.305,7200100.877.752 0
16/06/2017 2.305,7200 2.300,3600 2.300,3600 2.305,7200100.877.752 13.245
15/06/2017 2.302,1900 2.302,1900 2.302,1900 2.302,1900100.723.433 0
14/06/2017 2.302,1900 2.302,1900 2.302,1900 2.302,1900100.723.433 0
13/06/2017 2.323,7500 2.302,1900 2.323,7500 2.302,1900100.723.433 539
12/06/2017 2.323,7500 2.323,7500 2.323,7500 2.323,7500101.666.834 480
09/06/2017 2.323,7500 2.323,7500 2.323,7500 2.323,7500101.666.834 0
08/06/2017 2.324,3600 2.321,9300 2.321,9300 2.323,7500101.666.834 2.973
07/06/2017 2.321,9300 2.321,9300 2.321,9300 2.321,9300101.587.013 4.000
06/06/2017 2.334,7700 2.321,9300 2.334,7700 2.321,9300101.587.013 4.110
02/06/2017 2.334,7700 2.334,7700 2.334,7700 2.334,7700102.148.814 0
01/06/2017 2.334,7700 2.334,7700 2.334,7700 2.334,7700102.148.814 0
31/05/2017 2.334,7700 2.312,0900 2.312,0900 2.334,7700102.148.814 720
30/05/2017 2.312,0900 2.312,0900 2.312,0900 2.312,0900101.156.814 4.000
29/05/2017 2.312,0900 2.312,0900 2.312,0900 2.312,0900101.156.814 0
26/05/2017 2.312,0900 2.309,7800 2.309,7800 2.312,0900101.156.814 2.798
25/05/2017 2.332,4600 2.309,7800 2.332,4600 2.309,7800101.055.708 9.992
24/05/2017 2.332,4600 2.332,3400 2.332,4600 2.332,4600102.047.708 7.682
23/05/2017 2.334,2800 2.332,3400 2.333,5500 2.332,4600102.047.708 3.574
22/05/2017 2.335,9800 2.333,5500 2.335,2600 2.333,5500102.095.601 14.243
19/05/2017 2.335,2600 2.292,4900 2.292,4900 2.335,2600102.170.099 1.111
18/05/2017 2.292,4900 2.292,4900 2.292,4900 2.292,4900100.299.089 3
17/05/2017 2.292,4900 2.284,8300 2.286,7700 2.292,4900100.299.089 14.174
16/05/2017 2.286,7700 2.286,7700 2.286,7700 2.286,7700100.048.967 4.000
15/05/2017 2.312,9300 2.286,7700 2.312,9300 2.286,7700100.048.967 4.648
12/05/2017 2.312,9300 2.304,1000 2.304,1000 2.312,9300101.193.470 15
11/05/2017 2.304,1000 2.304,1000 2.304,1000 2.304,1000100.806.814 0
10/05/2017 2.304,1000 2.304,1000 2.304,1000 2.304,1000100.806.814 0
09/05/2017 2.308,4700 2.304,1000 2.308,4700 2.304,1000100.806.814 3
08/05/2017 2.308,4700 2.308,4700 2.308,4700 2.308,4700100.998.382 0
05/05/2017 2.308,4700 2.308,4700 2.308,4700 2.308,4700100.998.382 0
04/05/2017 2.308,4700 2.308,4700 2.308,4700 2.308,4700100.998.382 0
03/05/2017 2.308,4700 2.308,4700 2.308,4700 2.308,4700100.998.382 0
02/05/2017 2.308,4700 2.308,4700 2.308,4700 2.308,4700100.998.382 2.557
28/04/2017 2.304,5800 2.304,5800 2.304,5800 2.304,5800100.828.099 14.500
27/04/2017 2.330,2100 2.304,5800 2.304,5800 2.304,5800100.828.099 2.305
26/04/2017 2.304,5800 2.300,9300 2.300,9300 2.304,5800100.828.099 24.533
25/04/2017 2.300,9300 2.300,9300 2.300,9300 2.300,9300100.668.459 14.500
24/04/2017 2.300,9300 2.300,9300 2.300,9300 2.300,9300100.668.459 26.500
21/04/2017 2.301,9100 2.297,2800 2.300,3200 2.300,9300100.668.459 35.736
20/04/2017 2.301,1800 2.298,6200 2.300,4500 2.298,6200100.567.353 11.338
19/04/2017 2.298,0100 2.296,8000 2.296,8000 2.298,0100100.540.752 1.083
18/04/2017 2.298,9900 2.296,1900 2.298,9900 2.296,8000100.487.539 10.669
13/04/2017 2.302,5100 2.298,9900 2.302,5100 2.298,9900100.583.323 2.948
12/04/2017 2.302,5100 2.291,1800 2.295,1900 2.302,5100100.737.642 4.825
11/04/2017 2.297,1400 2.295,1900 2.297,1400 2.295,1900100.417.247 3.016
10/04/2017 2.297,1400 2.297,1400 2.297,1400 2.297,1400100.502.311 1.000
07/04/2017 2.297,1400 2.283,8800 2.283,8800 2.297,1400100.502.311 991
06/04/2017 2.283,8800 2.283,8800 2.283,8800 2.283,880099.922.267 0
05/04/2017 2.298,3500 2.283,8800 2.298,3500 2.283,880099.922.267 2.798
04/04/2017 2.322,0400 2.296,4100 2.322,0400 2.298,3500100.555.525 3.465
03/04/2017 2.322,0400 2.322,0400 2.322,0400 2.322,0400101.591.764 1.000
31/03/2017 2.322,0400 2.322,0400 2.322,0400 2.322,0400101.591.764 30.500
30/03/2017 2.322,0400 2.322,0400 2.322,0400 2.322,0400101.591.764 5.285
29/03/2017 2.322,0400 2.322,0400 2.322,0400 2.322,0400101.591.764 503
28/03/2017 2.322,0400 2.321,4300 2.321,4300 2.322,0400101.591.764 162
27/03/2017 2.321,4300 2.321,4300 2.321,4300 2.321,4300101.565.158 10.248
24/03/2017 2.295,8000 2.295,8000 2.295,8000 2.295,8000100.443.854 0
23/03/2017 2.295,8000 2.295,8000 2.295,8000 2.295,8000100.443.854 500
22/03/2017 2.295,8000 2.295,8000 2.295,8000 2.295,8000100.443.854 0
21/03/2017 2.295,8000 2.295,8000 2.295,8000 2.295,8000100.443.854 500
20/03/2017 2.295,8000 2.295,8000 2.295,8000 2.295,8000100.443.854 500
17/03/2017 2.295,8000 2.295,8000 2.295,8000 2.295,8000100.443.854 1.950
16/03/2017 2.295,8000 2.295,8000 2.295,8000 2.295,8000100.443.854 0
15/03/2017 2.295,8000 2.288,8100 2.288,8100 2.295,8000100.443.854 63
14/03/2017 2.288,8100 2.288,8100 2.288,8100 2.288,8100100.137.861 377
13/03/2017 2.288,8100 2.288,8100 2.288,8100 2.288,8100100.137.861 23.500
10/03/2017 2.288,8100 2.288,8100 2.288,8100 2.288,8100100.137.861 3.516
09/03/2017 2.288,8100 2.288,8100 2.288,8100 2.288,8100100.137.861 500
08/03/2017 2.288,8100 2.288,8100 2.288,8100 2.288,8100100.137.861 500
07/03/2017 2.288,8100 2.288,8100 2.288,8100 2.288,8100100.137.861 31.450
06/03/2017 2.297,4700 2.288,6300 2.296,7400 2.288,6300100.130.128 2.845
03/03/2017 2.301,1100 2.296,7400 2.301,1100 2.296,7400100.484.856 4.881
02/03/2017 2.301,1100 2.301,1100 2.301,1100 2.301,1100100.676.425 0
01/03/2017 2.301,1100 2.301,1100 2.301,1100 2.301,1100100.676.425 17.414
28/02/2017 2.301,1100 2.301,1100 2.301,1100 2.301,1100100.676.425 0
24/02/2017 2.318,9700 2.292,4500 2.318,9700 2.301,1100100.676.425 829
23/02/2017 2.318,9700 2.318,9700 2.318,9700 2.318,9700101.457.471 3.025
22/02/2017 2.318,9700 2.312,3300 2.312,3300 2.318,9700101.457.471 966
21/02/2017 2.312,3300 2.312,3300 2.312,3300 2.312,3300101.166.909 0
20/02/2017 2.312,3300 2.295,3200 2.295,3200 2.312,3300101.166.909 16.081
17/02/2017 2.295,3200 2.295,3200 2.295,3200 2.295,3200100.422.909 0
16/02/2017 2.295,3200 2.295,3200 2.295,3200 2.295,3200100.422.909 500
15/02/2017 2.295,3200 2.295,3200 2.295,3200 2.295,3200100.422.909 500
14/02/2017 2.295,3200 2.295,3200 2.295,3200 2.295,3200100.422.909 500
13/02/2017 2.295,3200 2.271,5100 2.271,5100 2.295,3200100.422.909 16.605
10/02/2017 2.271,5100 2.271,5100 2.271,5100 2.271,510099.381.386 500
09/02/2017 2.273,4300 2.271,5100 2.273,4300 2.271,510099.381.386 507
08/02/2017 2.273,4300 2.273,4300 2.273,4300 2.273,430099.465.202 500
07/02/2017 2.273,4300 2.273,4300 2.273,4300 2.273,430099.465.202 500
06/02/2017 2.273,4300 2.273,4300 2.273,4300 2.273,430099.465.202 500
03/02/2017 2.273,4300 2.267,6800 2.267,6800 2.273,430099.465.202 99
02/02/2017 2.267,6800 2.256,8100 2.256,8100 2.267,680099.213.754 1.000
01/02/2017 2.256,8100 2.234,0100 2.234,0100 2.256,810098.738.118 479
31/01/2017 2.234,0100 2.213,0600 2.213,0600 2.234,010097.740.442 436
30/01/2017 2.213,0600 2.193,9700 2.193,9700 2.213,060096.823.971 397
27/01/2017 2.193,9700 2.176,7300 2.176,7300 2.193,970095.988.707 72
26/01/2017 2.200,9600 2.176,7300 2.200,9600 2.176,730095.234.650 106.658
25/01/2017 2.200,9600 2.200,9600 2.200,9600 2.200,960096.294.651 0
24/01/2017 2.220,0500 2.200,9600 2.220,0500 2.200,960096.294.651 657
23/01/2017 2.241,5300 2.220,0500 2.241,5300 2.220,050097.129.915 72
20/01/2017 2.265,4000 2.241,5300 2.265,4000 2.241,530098.069.587 810
19/01/2017 2.298,3000 2.265,4000 2.298,3000 2.265,400099.113.667 553
18/01/2017 2.298,3000 2.298,3000 2.298,3000 2.298,3000100.553.141 1.000
17/01/2017 2.298,3000 2.298,3000 2.298,3000 2.298,3000100.553.141 225
16/01/2017 2.297,5900 2.297,5900 2.297,5900 2.297,5900100.522.209 0
13/01/2017 2.297,5900 2.297,5900 2.297,5900 2.297,5900100.522.209 0
12/01/2017 2.297,5900 2.286,4500 2.286,4500 2.297,5900100.522.209 250
11/01/2017 2.286,4500 2.263,3800 2.263,3800 2.286,4500100.034.971 1.437
10/01/2017 2.263,3800 2.241,2200 2.241,2200 2.263,380099.025.694 621
09/01/2017 2.241,2200 2.205,2500 2.205,2500 2.241,220098.056.011 1.148
05/01/2017 2.205,2500 2.176,0800 2.176,0800 2.205,250096.482.123 33
04/01/2017 2.176,0800 2.162,8200 2.162,8200 2.176,080095.206.025 275
03/01/2017 2.162,8200 2.162,8200 2.162,8200 2.162,820094.625.980 0
02/01/2017 2.162,8200 2.162,8200 2.162,8200 2.162,820095.120.901 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:20:04.000 6.724,00 7.324,46 0,00 0,000,00
17:20:04.000 6.722,00 7.324,46 0,00 0,000,00
17:19:44.560 6.721,00 7.324,46 0,00 0,000,00
17:19:14.558 6.718,00 7.324,46 0,00 0,000,00
17:18:44.559 6.717,00 7.324,46 0,00 0,000,00
17:18:14.559 6.716,00 7.324,46 9,90 0,000,00
17:17:44.559 6.712,00 7.324,46 0,00 0,000,00
17:17:14.559 6.711,00 7.324,46 791,00 0,000,00
17:16:44.558 6.704,00 7.324,46 0,00 0,000,00
17:16:14.559 6.703,00 7.324,46 0,00 0,000,00