Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
26/05/2023 | 7.253,4700 | 7.145,2200 | 7.145,2200 | 7.190,6500 | 356.730.955 | 498.623 |
24/05/2023 | 7.141,8600 | 7.040,0300 | 7.071,5900 | 7.111,5000 | 352.804.229 | 296.057 |
22/05/2023 | 7.231,1500 | 6.998,9100 | 6.998,9100 | 7.195,4800 | 356.970.501 | 1.564.096 |
17/05/2023 | 7.029,3400 | 6.909,2700 | 7.008,3200 | 6.929,1100 | 343.755.734 | 525.487 |
16/05/2023 | 7.081,5000 | 6.961,6400 | 7.018,5600 | 7.007,9900 | 347.669.098 | 455.953 |
15/05/2023 | 7.234,4000 | 6.997,6200 | 7.108,7500 | 7.056,5100 | 350.076.238 | 398.782 |
12/05/2023 | 7.177,9300 | 7.001,7100 | 7.001,7100 | 7.117,4200 | 353.098.047 | 419.862 |
10/05/2023 | 7.101,9100 | 7.025,0100 | 7.025,0100 | 7.059,2500 | 350.212.151 | 370.719 |
08/05/2023 | 6.957,0700 | 6.849,0800 | 6.934,7300 | 6.913,3200 | 342.972.788 | 539.244 |
05/05/2023 | 7.083,7400 | 6.875,8700 | 7.028,1400 | 6.911,1900 | 342.866.898 | 793.007 |
04/05/2023 | 7.069,4900 | 6.855,5400 | 6.858,1100 | 7.026,5200 | 348.588.591 | 858.916 |
02/05/2023 | 7.024,9500 | 6.748,7500 | 7.005,3300 | 6.774,7000 | 336.095.642 | 667.903 |
28/04/2023 | 7.285,2900 | 6.960,3500 | 7.285,2900 | 7.043,2900 | 349.420.733 | 535.107 |
26/04/2023 | 7.358,8700 | 7.195,4300 | 7.329,4200 | 7.320,6900 | 363.182.278 | 594.911 |
25/04/2023 | 7.608,3900 | 7.327,1700 | 7.467,9600 | 7.389,2200 | 366.582.263 | 833.573 |
24/04/2023 | 7.594,4300 | 7.375,9100 | 7.418,7700 | 7.568,8500 | 375.493.851 | 975.585 |
21/04/2023 | 7.648,1600 | 7.381,5500 | 7.648,1600 | 7.420,4900 | 368.133.786 | 1.409.378 |
19/04/2023 | 7.449,1500 | 7.224,2900 | 7.231,8500 | 7.436,8900 | 368.946.905 | 1.263.833 |
18/04/2023 | 7.287,1500 | 7.091,5000 | 7.177,5200 | 7.260,3800 | 360.190.222 | 1.103.425 |
13/04/2023 | 7.215,9400 | 7.106,2700 | 7.119,7200 | 7.153,4900 | 354.887.650 | 1.005.670 |
12/04/2023 | 7.076,8300 | 6.800,7500 | 6.800,7500 | 7.045,5600 | 349.532.930 | 926.084 |
04/04/2023 | 6.639,0100 | 6.544,4400 | 6.559,3300 | 6.613,6800 | 328.107.609 | 504.720 |
03/04/2023 | 6.692,3300 | 6.550,3100 | 6.578,8500 | 6.599,9300 | 327.425.392 | 495.718 |
31/03/2023 | 6.613,6700 | 6.502,3100 | 6.537,0500 | 6.584,7500 | 326.640.737 | 377.021 |
30/03/2023 | 6.558,9600 | 6.401,6200 | 6.401,6200 | 6.539,8500 | 324.413.606 | 482.411 |
29/03/2023 | 6.411,9100 | 6.204,6400 | 6.291,4100 | 6.354,0800 | 315.198.319 | 1.270.424 |
27/03/2023 | 6.743,6800 | 6.602,1000 | 6.627,9200 | 6.685,0200 | 331.614.618 | 869.268 |
24/03/2023 | 6.669,4100 | 6.512,4100 | 6.645,5900 | 6.601,6300 | 327.477.989 | 1.206.221 |
23/03/2023 | 6.673,6200 | 6.417,3600 | 6.417,3600 | 6.647,6800 | 329.762.196 | 2.082.119 |
22/03/2023 | 6.366,4500 | 6.226,4900 | 6.226,4900 | 6.347,0200 | 314.848.249 | 1.257.547 |
21/03/2023 | 6.259,1100 | 6.113,3800 | 6.122,0400 | 6.226,4900 | 308.869.223 | 378.641 |
20/03/2023 | 6.131,0500 | 5.960,1100 | 5.962,6400 | 6.077,2700 | 301.466.736 | 547.996 |
17/03/2023 | 6.140,0100 | 5.993,5400 | 6.096,6400 | 6.014,8700 | 298.371.394 | 326.680 |
16/03/2023 | 6.106,5400 | 6.025,3000 | 6.057,9300 | 6.048,4200 | 300.035.805 | 524.379 |
15/03/2023 | 6.284,8900 | 6.048,1900 | 6.232,8400 | 6.063,4700 | 300.782.234 | 632.009 |
14/03/2023 | 6.265,9800 | 6.127,1600 | 6.127,1600 | 6.212,5300 | 308.176.528 | 1.053.280 |
13/03/2023 | 6.133,6600 | 5.998,0000 | 6.109,3300 | 6.103,7100 | 302.778.390 | 605.863 |
10/03/2023 | 6.257,2100 | 6.173,8100 | 6.233,3800 | 6.173,8100 | 306.255.583 | 366.670 |
09/03/2023 | 6.365,8200 | 6.288,5400 | 6.317,9400 | 6.307,3400 | 312.879.561 | 471.952 |
08/03/2023 | 6.399,7200 | 6.304,2600 | 6.310,8200 | 6.321,4400 | 313.579.136 | 786.658 |
07/03/2023 | 6.353,3900 | 6.115,8900 | 6.125,9700 | 6.326,5200 | 313.830.962 | 546.025 |
06/03/2023 | 6.276,3300 | 6.161,2500 | 6.276,3300 | 6.171,7200 | 306.151.957 | 522.960 |
03/03/2023 | 6.372,5000 | 6.280,4200 | 6.337,7300 | 6.337,5900 | 314.380.199 | 272.289 |
02/03/2023 | 6.372,2100 | 6.297,9300 | 6.371,2500 | 6.347,8900 | 314.891.235 | 320.313 |
01/03/2023 | 6.480,7000 | 6.394,2600 | 6.398,2000 | 6.426,8500 | 318.808.265 | 211.208 |
28/02/2023 | 6.534,6000 | 6.430,7800 | 6.430,7800 | 6.443,3000 | 319.623.850 | 346.361 |
24/02/2023 | 6.468,0100 | 6.372,0100 | 6.456,1800 | 6.381,4700 | 316.556.718 | 369.843 |
23/02/2023 | 6.481,5400 | 6.389,6300 | 6.420,5700 | 6.458,2100 | 320.363.658 | 369.464 |
22/02/2023 | 6.532,0000 | 6.406,7600 | 6.474,6300 | 6.420,5700 | 318.496.599 | 344.716 |
21/02/2023 | 6.571,9900 | 6.490,7300 | 6.571,9900 | 6.506,9600 | 322.781.902 | 446.288 |
20/02/2023 | 6.659,3500 | 6.530,7600 | 6.532,1600 | 6.588,4800 | 326.825.833 | 792.938 |
17/02/2023 | 6.591,2100 | 6.532,7100 | 6.562,1200 | 6.550,7800 | 324.955.412 | 525.855 |
16/02/2023 | 6.538,3200 | 6.414,7900 | 6.502,7700 | 6.513,5900 | 323.110.725 | 569.051 |
15/02/2023 | 6.605,7300 | 6.409,8400 | 6.511,2900 | 6.438,1200 | 319.367.061 | 817.966 |
14/02/2023 | 6.676,9000 | 6.466,4700 | 6.648,4800 | 6.514,4100 | 323.151.352 | 988.733 |
13/02/2023 | 6.844,2100 | 6.625,4500 | 6.838,2500 | 6.644,2000 | 329.589.857 | 1.253.203 |
10/02/2023 | 6.712,6100 | 6.606,9100 | 6.617,3000 | 6.669,7300 | 330.856.076 | 2.656.321 |
09/02/2023 | 6.404,4200 | 6.150,6300 | 6.150,6300 | 6.399,6600 | 317.459.349 | 1.449.364 |
08/02/2023 | 6.156,3000 | 5.986,4200 | 5.986,4200 | 6.135,9800 | 304.379.390 | 722.054 |
07/02/2023 | 6.024,9900 | 5.918,0400 | 5.957,1900 | 5.963,3800 | 295.817.258 | 381.125 |
06/02/2023 | 6.015,2100 | 5.938,2700 | 5.961,4300 | 5.973,8900 | 296.338.814 | 291.136 |
03/02/2023 | 6.033,6300 | 5.917,9200 | 5.941,4500 | 5.982,5400 | 296.767.541 | 342.581 |
02/02/2023 | 6.023,0100 | 5.932,0000 | 5.934,8100 | 5.979,9100 | 296.637.031 | 405.134 |
01/02/2023 | 5.974,4900 | 5.907,7600 | 5.932,9700 | 5.954,8700 | 295.395.292 | 141.644 |
31/01/2023 | 6.009,7200 | 5.939,5400 | 5.962,8200 | 5.953,2000 | 295.312.335 | 256.708 |
30/01/2023 | 6.019,9000 | 5.946,6400 | 6.004,5800 | 5.964,7400 | 295.884.658 | 222.472 |
27/01/2023 | 6.013,3100 | 5.936,5900 | 5.984,4900 | 6.000,4500 | 297.656.277 | 209.491 |
26/01/2023 | 6.010,5900 | 5.881,0300 | 5.911,5300 | 5.961,4700 | 295.722.764 | 316.171 |
25/01/2023 | 6.014,8700 | 5.877,4900 | 6.007,2900 | 5.900,8100 | 292.713.627 | 501.850 |
24/01/2023 | 6.055,0600 | 5.923,3500 | 6.004,5900 | 5.984,7700 | 296.878.121 | 703.609 |
23/01/2023 | 6.090,2800 | 5.992,1000 | 5.998,2300 | 6.016,7500 | 298.464.553 | 492.917 |
20/01/2023 | 6.048,7300 | 5.899,0500 | 5.907,4600 | 6.009,1100 | 298.085.828 | 296.569 |
19/01/2023 | 6.024,4000 | 5.914,9500 | 6.019,6200 | 5.932,9600 | 294.308.216 | 326.455 |
18/01/2023 | 6.047,0800 | 5.891,7100 | 5.931,8900 | 6.047,0800 | 299.969.124 | 709.414 |
17/01/2023 | 5.947,3700 | 5.826,7400 | 5.826,7400 | 5.931,8900 | 294.255.170 | 407.270 |
16/01/2023 | 5.839,9600 | 5.745,1200 | 5.745,1200 | 5.821,5400 | 288.781.239 | 572.023 |
13/01/2023 | 5.795,1300 | 5.693,7200 | 5.703,6200 | 5.742,2600 | 284.848.661 | 387.856 |
12/01/2023 | 5.781,3300 | 5.691,2000 | 5.734,7700 | 5.712,9900 | 283.396.565 | 151.575 |
11/01/2023 | 5.761,2700 | 5.711,9800 | 5.719,4300 | 5.733,3300 | 284.405.653 | 255.747 |
10/01/2023 | 5.752,0500 | 5.678,8100 | 5.726,2800 | 5.718,1800 | 283.654.233 | 245.405 |
09/01/2023 | 5.772,5100 | 5.677,6200 | 5.694,4200 | 5.744,7300 | 284.970.988 | 342.055 |
05/01/2023 | 5.720,4100 | 5.680,1700 | 5.690,9100 | 5.709,1700 | 283.207.198 | 207.357 |
04/01/2023 | 5.726,3100 | 5.668,4800 | 5.673,9000 | 5.698,1800 | 282.661.673 | 125.313 |
03/01/2023 | 5.695,3300 | 5.640,5400 | 5.640,5400 | 5.680,9100 | 281.805.142 | 145.722 |
02/01/2023 | 5.667,3100 | 5.623,2900 | 5.624,7300 | 5.646,2100 | 280.083.650 | 156.655 |
30/12/2022 | 5.649,4100 | 5.539,2000 | 5.557,0300 | 5.645,4300 | 280.045.403 | 146.119 |
29/12/2022 | 5.581,3300 | 5.481,6800 | 5.517,9800 | 5.568,5900 | 276.233.668 | 235.474 |
28/12/2022 | 5.542,6900 | 5.501,8500 | 5.508,7600 | 5.522,8800 | 273.966.224 | 322.824 |
27/12/2022 | 5.598,3200 | 5.440,6000 | 5.441,3200 | 5.514,5200 | 273.551.344 | 313.828 |
23/12/2022 | 5.486,5700 | 5.420,4300 | 5.428,9600 | 5.430,7000 | 269.393.535 | 213.166 |
22/12/2022 | 5.518,2200 | 5.445,8100 | 5.469,9000 | 5.448,0900 | 270.255.920 | 228.779 |
21/12/2022 | 5.501,7700 | 5.422,4700 | 5.442,9200 | 5.477,1200 | 271.695.871 | 280.445 |
20/12/2022 | 5.490,3200 | 5.377,4000 | 5.416,9700 | 5.437,5600 | 269.733.429 | 226.108 |
19/12/2022 | 5.525,2000 | 5.395,5700 | 5.457,6800 | 5.471,8700 | 271.435.530 | 341.094 |
16/12/2022 | 5.527,1300 | 5.440,9000 | 5.516,7900 | 5.466,3500 | 271.161.826 | 533.402 |
15/12/2022 | 5.603,3100 | 5.533,3400 | 5.549,3700 | 5.552,5600 | 275.438.466 | 679.648 |
14/12/2022 | 5.583,4800 | 5.528,9000 | 5.574,9700 | 5.563,8200 | 275.996.778 | 284.358 |
13/12/2022 | 5.586,3300 | 5.468,7900 | 5.498,1300 | 5.566,3000 | 276.120.005 | 336.844 |
12/12/2022 | 5.528,3800 | 5.465,2800 | 5.477,8800 | 5.498,1300 | 272.738.327 | 429.070 |
09/12/2022 | 5.504,5500 | 5.427,6000 | 5.454,6800 | 5.498,0400 | 272.733.999 | 314.779 |
08/12/2022 | 5.456,2700 | 5.391,0600 | 5.416,7800 | 5.454,5500 | 270.576.280 | 209.486 |
07/12/2022 | 5.493,2400 | 5.400,4400 | 5.408,2900 | 5.407,8000 | 268.257.396 | 290.868 |
06/12/2022 | 5.487,7400 | 5.416,2200 | 5.425,6900 | 5.446,7700 | 270.190.437 | 248.311 |
05/12/2022 | 5.464,2100 | 5.349,7200 | 5.434,5400 | 5.445,8000 | 270.142.202 | 365.870 |
02/12/2022 | 5.533,2800 | 5.390,6800 | 5.517,2600 | 5.425,6200 | 269.141.424 | 607.961 |
01/12/2022 | 5.605,0800 | 5.537,3100 | 5.559,1200 | 5.541,0600 | 274.867.818 | 434.947 |
30/11/2022 | 5.693,8100 | 5.562,6400 | 5.654,4900 | 5.569,3500 | 276.271.168 | 500.074 |
29/11/2022 | 5.695,4900 | 5.591,1200 | 5.591,6400 | 5.667,0900 | 281.119.728 | 565.611 |
28/11/2022 | 5.682,7500 | 5.566,2000 | 5.646,7000 | 5.610,4500 | 278.309.997 | 909.763 |
25/11/2022 | 5.673,5000 | 5.600,1200 | 5.644,1500 | 5.648,0600 | 280.175.603 | 256.366 |
24/11/2022 | 5.653,9900 | 5.526,9500 | 5.551,9700 | 5.615,6000 | 278.565.628 | 514.415 |
23/11/2022 | 5.726,2900 | 5.535,1500 | 5.705,2700 | 5.538,2900 | 274.730.506 | 1.199.389 |
22/11/2022 | 5.849,5200 | 5.686,3900 | 5.803,7100 | 5.702,9900 | 282.900.235 | 747.144 |
21/11/2022 | 5.857,3300 | 5.763,1100 | 5.830,6400 | 5.806,9000 | 288.054.882 | 1.203.699 |
18/11/2022 | 5.891,6300 | 5.772,5800 | 5.772,5800 | 5.843,3400 | 289.862.779 | 1.270.072 |
17/11/2022 | 5.948,5100 | 5.677,9600 | 5.907,4200 | 5.752,2500 | 285.343.891 | 1.525.122 |
16/11/2022 | 5.973,6400 | 5.849,9200 | 5.859,9400 | 5.890,0200 | 292.178.401 | 1.241.262 |
15/11/2022 | 5.875,1500 | 5.713,0800 | 5.740,9100 | 5.825,5400 | 288.979.496 | 1.711.443 |
14/11/2022 | 5.828,1200 | 5.713,3900 | 5.729,0300 | 5.768,9200 | 286.170.893 | 905.342 |
11/11/2022 | 5.834,6900 | 5.690,8200 | 5.789,8100 | 5.712,8400 | 283.389.221 | 795.025 |
10/11/2022 | 5.843,1500 | 5.749,9700 | 5.815,0300 | 5.761,9900 | 285.827.426 | 866.752 |
09/11/2022 | 5.850,8200 | 5.664,2800 | 5.706,1200 | 5.804,9300 | 287.957.514 | 1.708.666 |
08/11/2022 | 5.745,2700 | 5.610,3700 | 5.735,1800 | 5.649,8900 | 298.271.720 | 1.850.773 |
07/11/2022 | 5.805,2000 | 5.632,3300 | 5.745,7800 | 5.649,9000 | 298.272.216 | 2.444.883 |
04/11/2022 | 5.411,5500 | 5.228,7500 | 5.228,7500 | 5.390,2600 | 296.506.300 | 1.642.840 |
03/11/2022 | 5.534,8200 | 5.380,0000 | 5.506,3700 | 5.390,2600 | 284.565.421 | 1.851.896 |
02/11/2022 | 5.584,5000 | 5.445,3800 | 5.498,4100 | 5.455,5500 | 266.158.103 | 169.886 |
01/11/2022 | 5.590,1200 | 5.369,8200 | 5.491,5500 | 5.522,5400 | 269.426.566 | 544.521 |
31/10/2022 | 5.651,1300 | 5.466,6200 | 5.651,1300 | 5.482,5700 | 267.476.367 | 542.483 |
27/10/2022 | 5.706,6100 | 5.584,0000 | 5.584,0000 | 5.633,5000 | 274.839.760 | 82.867 |
26/10/2022 | 5.682,0300 | 5.553,0900 | 5.562,5800 | 5.599,2100 | 273.166.713 | 436.853 |
25/10/2022 | 5.651,9500 | 5.505,5700 | 5.633,6800 | 5.574,8700 | 271.979.533 | 389.787 |
24/10/2022 | 5.656,1200 | 5.558,3200 | 5.645,3500 | 5.633,6800 | 274.848.501 | 656.633 |
21/10/2022 | 5.662,6600 | 5.553,5100 | 5.662,6600 | 5.629,1100 | 274.625.630 | 220.518 |
20/10/2022 | 5.778,7300 | 5.621,9200 | 5.723,2900 | 5.649,8500 | 275.637.235 | 113.464 |
19/10/2022 | 5.858,1300 | 5.681,0100 | 5.858,1300 | 5.716,2700 | 278.877.900 | 198.501 |
18/10/2022 | 5.941,2000 | 5.804,7800 | 5.907,4500 | 5.843,4300 | 285.081.578 | 55.915 |
17/10/2022 | 5.931,5000 | 5.880,5300 | 5.909,3000 | 5.905,2500 | 288.097.531 | 145.181 |
14/10/2022 | 5.914,3800 | 5.866,0100 | 5.871,9700 | 5.909,3000 | 288.295.227 | 87.266 |
13/10/2022 | 5.952,7400 | 5.843,5200 | 5.922,4400 | 5.849,6200 | 285.383.755 | 62.476 |
12/10/2022 | 5.955,9400 | 5.856,5100 | 5.856,5100 | 5.900,4100 | 287.861.225 | 89.297 |
11/10/2022 | 5.915,2500 | 5.812,6900 | 5.834,7100 | 5.895,2100 | 287.607.735 | 44.070 |
10/10/2022 | 5.870,3300 | 5.763,0900 | 5.807,4000 | 5.841,3200 | 284.978.603 | 214.373 |
07/10/2022 | 5.861,9300 | 5.767,9200 | 5.812,3100 | 5.828,3200 | 284.344.409 | 298.400 |
06/10/2022 | 5.890,8200 | 5.796,7400 | 5.881,0500 | 5.840,1400 | 284.921.163 | 371.317 |
05/10/2022 | 5.939,1800 | 5.827,7400 | 5.919,1400 | 5.916,7000 | 288.656.353 | 179.434 |
04/10/2022 | 5.965,0500 | 5.896,4600 | 5.921,3000 | 5.908,8400 | 288.272.819 | 203.482 |
03/10/2022 | 5.866,9500 | 5.745,7000 | 5.826,5200 | 5.863,1900 | 286.045.712 | 184.852 |
30/09/2022 | 5.809,4200 | 5.720,9100 | 5.759,8900 | 5.808,1800 | 283.361.753 | 246.164 |
29/09/2022 | 5.818,1200 | 5.709,1800 | 5.709,1800 | 5.780,1400 | 281.993.661 | 194.598 |
28/09/2022 | 5.714,9600 | 5.611,7400 | 5.692,5200 | 5.691,7900 | 277.683.697 | 146.220 |
27/09/2022 | 5.723,3600 | 5.654,2200 | 5.672,1900 | 5.721,5200 | 279.133.856 | 163.497 |
26/09/2022 | 5.726,9800 | 5.641,7800 | 5.726,9800 | 5.672,8200 | 276.758.163 | 276.485 |
23/09/2022 | 5.844,3200 | 5.715,1500 | 5.801,5700 | 5.725,7100 | 279.338.653 | 258.227 |
22/09/2022 | 5.805,5400 | 5.696,5400 | 5.698,5300 | 5.782,1500 | 282.091.923 | 258.161 |
21/09/2022 | 5.757,2100 | 5.644,3200 | 5.723,3000 | 5.721,5900 | 279.137.581 | 117.058 |
20/09/2022 | 5.787,2000 | 5.732,6100 | 5.765,5500 | 5.738,8200 | 279.977.872 | 184.349 |
19/09/2022 | 5.719,2300 | 5.660,3900 | 5.690,7500 | 5.715,6700 | 278.848.425 | 68.856 |
16/09/2022 | 5.747,5600 | 5.698,1900 | 5.698,1900 | 5.711,2500 | 278.633.126 | 71.305 |
15/09/2022 | 5.733,8800 | 5.679,2000 | 5.680,4700 | 5.702,9900 | 278.229.978 | 478.064 |
14/09/2022 | 5.688,9900 | 5.643,2400 | 5.675,4200 | 5.663,7500 | 276.315.533 | 125.530 |
13/09/2022 | 5.773,8800 | 5.678,3300 | 5.711,2900 | 5.694,4900 | 277.815.200 | 117.388 |
12/09/2022 | 5.728,3600 | 5.635,4100 | 5.652,8900 | 5.695,1800 | 277.848.775 | 177.624 |
09/09/2022 | 5.693,0200 | 5.607,3800 | 5.608,9000 | 5.650,0400 | 275.646.842 | 235.902 |
08/09/2022 | 5.601,2600 | 5.492,5900 | 5.569,9100 | 5.586,8700 | 272.564.706 | 91.369 |
07/09/2022 | 5.638,0000 | 5.528,2200 | 5.638,0000 | 5.547,8800 | 270.662.606 | 146.437 |
06/09/2022 | 5.674,2600 | 5.600,1300 | 5.674,2600 | 5.611,5300 | 273.768.056 | 64.267 |
05/09/2022 | 5.667,4100 | 5.597,0200 | 5.612,9900 | 5.627,7200 | 274.557.892 | 108.864 |
02/09/2022 | 5.694,8800 | 5.614,8900 | 5.659,2700 | 5.676,8000 | 276.952.224 | 174.671 |
01/09/2022 | 5.686,4600 | 5.571,1600 | 5.634,6300 | 5.633,0900 | 274.819.572 | 297.111 |
31/08/2022 | 5.719,0600 | 5.499,9600 | 5.508,5100 | 5.671,6600 | 276.701.376 | 238.675 |
30/08/2022 | 5.591,4600 | 5.496,1800 | 5.542,7100 | 5.521,3200 | 269.367.106 | 237.978 |
29/08/2022 | 5.535,9200 | 5.470,8700 | 5.514,5300 | 5.494,5700 | 268.061.994 | 436.444 |
26/08/2022 | 5.661,3800 | 5.571,8700 | 5.634,1000 | 5.622,1400 | 274.285.795 | 331.796 |
25/08/2022 | 5.711,6600 | 5.558,9800 | 5.661,8700 | 5.636,6000 | 274.991.206 | 221.665 |
24/08/2022 | 5.691,7500 | 5.640,3600 | 5.645,7400 | 5.640,3600 | 275.174.565 | 196.847 |
23/08/2022 | 5.817,1400 | 5.622,7900 | 5.622,7900 | 5.708,4600 | 278.496.809 | 561.637 |
22/08/2022 | 5.652,4400 | 5.588,0300 | 5.602,5500 | 5.607,4100 | 273.566.844 | 345.173 |
19/08/2022 | 5.677,4200 | 5.558,8100 | 5.619,8400 | 5.627,8900 | 274.566.311 | 304.591 |
18/08/2022 | 5.640,3800 | 5.570,2300 | 5.617,1200 | 5.601,3900 | 273.273.398 | 439.700 |
17/08/2022 | 5.636,2100 | 5.578,3200 | 5.636,2100 | 5.617,1200 | 274.040.606 | 346.770 |
16/08/2022 | 5.659,5500 | 5.590,9000 | 5.636,6100 | 5.611,9700 | 273.789.524 | 345.614 |
12/08/2022 | 5.638,3700 | 5.565,7800 | 5.626,4000 | 5.595,0800 | 272.965.205 | 483.451 |
11/08/2022 | 5.616,5100 | 5.536,7200 | 5.584,4300 | 5.595,2300 | 272.972.959 | 499.152 |
10/08/2022 | 5.613,5800 | 5.491,3700 | 5.547,1700 | 5.542,0800 | 270.379.526 | 333.689 |
09/08/2022 | 5.590,4200 | 5.503,0300 | 5.545,5100 | 5.547,1700 | 270.628.113 | 317.783 |
08/08/2022 | 5.611,8100 | 5.513,6200 | 5.611,8100 | 5.545,5100 | 268.429.160 | 309.140 |
05/08/2022 | 5.748,4800 | 5.558,5800 | 5.743,3100 | 5.575,8600 | 269.898.631 | 400.033 |
04/08/2022 | 5.748,0900 | 5.567,2100 | 5.568,4900 | 5.722,6400 | 277.003.541 | 409.624 |
03/08/2022 | 5.657,9000 | 5.548,6300 | 5.611,3000 | 5.568,4900 | 269.541.770 | 168.328 |
02/08/2022 | 5.680,6000 | 5.591,1600 | 5.639,9500 | 5.611,3000 | 271.613.785 | 171.805 |
01/08/2022 | 5.758,9200 | 5.625,7100 | 5.626,9900 | 5.639,9500 | 273.000.602 | 163.298 |
29/07/2022 | 5.760,7500 | 5.593,8800 | 5.673,2100 | 5.625,4800 | 272.300.459 | 281.696 |
28/07/2022 | 5.677,0100 | 5.529,9700 | 5.529,9700 | 5.644,8000 | 273.235.343 | 480.005 |
27/07/2022 | 5.621,0300 | 5.501,0700 | 5.559,8200 | 5.527,2100 | 267.543.759 | 204.113 |
26/07/2022 | 5.650,2800 | 5.538,6500 | 5.598,7900 | 5.580,1700 | 270.107.088 | 185.601 |
25/07/2022 | 5.611,5400 | 5.469,5600 | 5.556,9800 | 5.598,7900 | 271.008.557 | 105.654 |
22/07/2022 | 5.599,4000 | 5.505,2500 | 5.505,2500 | 5.556,9800 | 268.984.483 | 223.511 |
21/07/2022 | 5.514,1400 | 5.380,0400 | 5.387,9600 | 5.514,1400 | 266.910.717 | 152.279 |
20/07/2022 | 5.499,6500 | 5.369,5900 | 5.415,4800 | 5.381,6000 | 260.495.555 | 531.712 |
19/07/2022 | 5.439,6300 | 5.255,2000 | 5.275,6700 | 5.394,8200 | 261.135.191 | 312.030 |
18/07/2022 | 5.497,8700 | 5.285,8600 | 5.346,0200 | 5.330,7000 | 258.031.756 | 381.834 |
15/07/2022 | 5.330,1500 | 5.139,6600 | 5.178,4000 | 5.315,0300 | 257.272.806 | 329.160 |
14/07/2022 | 5.348,9300 | 5.137,6200 | 5.318,5100 | 5.170,6500 | 250.284.500 | 656.947 |
13/07/2022 | 5.380,2000 | 5.272,0700 | 5.277,6000 | 5.326,2600 | 257.816.750 | 520.874 |
12/07/2022 | 5.363,3500 | 5.255,8000 | 5.286,7200 | 5.283,9000 | 255.766.290 | 938.448 |
11/07/2022 | 5.420,2900 | 5.243,5300 | 5.397,0400 | 5.265,5900 | 254.880.110 | 608.461 |
08/07/2022 | 5.468,7200 | 5.383,3900 | 5.388,0400 | 5.409,1800 | 261.830.390 | 177.885 |
07/07/2022 | 5.499,5000 | 5.374,7100 | 5.398,4000 | 5.374,7100 | 260.162.034 | 511.291 |
06/07/2022 | 5.421,9800 | 5.342,2900 | 5.421,9800 | 5.388,2600 | 260.817.879 | 170.061 |
05/07/2022 | 5.512,4600 | 5.294,6000 | 5.487,8900 | 5.357,3100 | 259.319.457 | 331.744 |
04/07/2022 | 5.625,5600 | 5.483,4600 | 5.625,5600 | 5.512,6600 | 281.787.090 | 252.991 |
01/07/2022 | 5.646,7100 | 5.539,6500 | 5.602,9100 | 5.572,4400 | 284.842.922 | 171.469 |
30/06/2022 | 5.617,1000 | 5.536,5100 | 5.572,3200 | 5.557,6000 | 284.084.503 | 153.801 |
29/06/2022 | 5.664,8500 | 5.586,9800 | 5.635,4800 | 5.601,5400 | 286.330.453 | 312.571 |
28/06/2022 | 5.732,5000 | 5.587,8700 | 5.643,6200 | 5.618,6600 | 287.205.304 | 440.843 |
27/06/2022 | 5.814,8300 | 5.638,9400 | 5.733,8200 | 5.653,6200 | 288.992.558 | 238.560 |
24/06/2022 | 5.810,0400 | 5.679,3200 | 5.793,9200 | 5.702,7100 | 291.501.604 | 431.948 |
23/06/2022 | 5.832,8000 | 5.661,8800 | 5.704,5200 | 5.818,3800 | 297.414.461 | 840.794 |
22/06/2022 | 5.620,6900 | 5.413,4800 | 5.413,4800 | 5.569,9800 | 284.717.106 | 831.042 |
21/06/2022 | 5.381,3300 | 5.308,9600 | 5.341,8200 | 5.321,3100 | 272.005.914 | 167.520 |
20/06/2022 | 5.324,1500 | 5.250,8200 | 5.277,5400 | 5.289,9600 | 270.403.436 | 130.618 |
17/06/2022 | 5.281,9800 | 5.206,1100 | 5.224,2800 | 5.248,5300 | 268.285.580 | 623.215 |
16/06/2022 | 5.322,9800 | 5.153,5400 | 5.322,2900 | 5.194,2300 | 265.509.933 | 285.089 |
15/06/2022 | 5.413,7500 | 5.293,7700 | 5.380,2900 | 5.335,6400 | 272.738.753 | 298.816 |
14/06/2022 | 5.580,4900 | 5.331,4100 | 5.553,4100 | 5.376,9800 | 274.851.796 | 398.682 |
10/06/2022 | 5.741,0100 | 5.610,5100 | 5.741,0100 | 5.660,9100 | 289.365.001 | 339.761 |
09/06/2022 | 5.913,0000 | 5.751,8000 | 5.790,7300 | 5.754,0600 | 294.126.807 | 128.940 |
08/06/2022 | 5.917,9800 | 5.802,6200 | 5.871,4300 | 5.813,4400 | 297.161.723 | 78.815 |
07/06/2022 | 5.933,0500 | 5.841,4600 | 5.908,4800 | 5.859,6600 | 299.524.448 | 110.683 |
06/06/2022 | 5.928,7300 | 5.824,5500 | 5.868,8100 | 5.904,9600 | 301.840.064 | 111.682 |
03/06/2022 | 5.895,4800 | 5.813,9200 | 5.833,0100 | 5.871,2500 | 300.117.220 | 108.598 |
02/06/2022 | 5.905,3000 | 5.802,0900 | 5.872,8400 | 5.838,3000 | 298.432.491 | 162.307 |
01/06/2022 | 5.911,1100 | 5.795,7300 | 5.835,6200 | 5.874,0500 | 300.260.113 | 264.170 |
31/05/2022 | 5.874,5700 | 5.762,4600 | 5.833,7700 | 5.808,6100 | 296.850.476 | 359.915 |
30/05/2022 | 5.938,3000 | 5.797,3700 | 5.915,7800 | 5.833,7700 | 298.136.372 | 229.241 |
27/05/2022 | 5.959,1100 | 5.879,6400 | 5.889,8200 | 5.880,6400 | 300.531.647 | 99.220 |
26/05/2022 | 5.940,2700 | 5.853,3100 | 5.879,4100 | 5.889,8200 | 301.000.680 | 118.816 |
25/05/2022 | 5.888,4200 | 5.786,9800 | 5.838,4800 | 5.844,8400 | 298.702.086 | 93.154 |
24/05/2022 | 5.899,9800 | 5.782,9600 | 5.803,8100 | 5.861,9400 | 299.575.701 | 147.623 |
23/05/2022 | 5.965,7900 | 5.768,7800 | 5.866,0300 | 5.811,6200 | 297.004.425 | 184.840 |
20/05/2022 | 5.912,3500 | 5.823,9700 | 5.865,2500 | 5.863,4200 | 299.651.682 | 133.474 |
19/05/2022 | 5.868,3000 | 5.734,4100 | 5.743,8400 | 5.788,6100 | 295.828.209 | 253.140 |
18/05/2022 | 5.988,8800 | 5.842,5100 | 5.928,8700 | 5.881,5600 | 300.578.333 | 168.828 |
17/05/2022 | 5.981,0400 | 5.908,4200 | 5.981,0400 | 5.916,8300 | 302.381.213 | 157.544 |
16/05/2022 | 6.003,8300 | 5.864,2300 | 5.992,9200 | 5.885,7400 | 300.792.254 | 239.868 |
13/05/2022 | 6.076,9400 | 5.940,8900 | 5.953,5000 | 5.940,8900 | 303.610.445 | 202.934 |
12/05/2022 | 6.098,8800 | 5.887,4900 | 6.004,6100 | 5.909,4600 | 302.004.477 | 254.547 |
11/05/2022 | 6.167,3100 | 6.020,7700 | 6.058,2200 | 6.072,1200 | 310.316.920 | 232.872 |
10/05/2022 | 6.136,5600 | 5.822,2800 | 6.040,8300 | 5.995,1200 | 306.381.835 | 687.883 |
09/05/2022 | 6.139,6700 | 5.946,6100 | 6.099,4100 | 6.035,9400 | 308.467.960 | 226.441 |
06/05/2022 | 6.244,4800 | 6.080,6100 | 6.156,5300 | 6.094,5200 | 311.461.966 | 327.396 |
05/05/2022 | 6.511,3200 | 6.184,7700 | 6.424,3300 | 6.256,1800 | 319.723.721 | 637.324 |
04/05/2022 | 6.296,3500 | 6.157,4600 | 6.157,4600 | 6.289,4800 | 321.425.465 | 636.587 |
03/05/2022 | 6.384,5000 | 6.111,0000 | 6.349,0700 | 6.141,8400 | 313.880.337 | 261.003 |
29/12/2017 | 2.417,4400 | 2.383,9500 | 2.383,9500 | 2.408,2500 | 100.669.817 | 5.114 |
28/12/2017 | 2.383,9500 | 2.366,3900 | 2.366,3900 | 2.383,9500 | 0 | 77 |
27/12/2017 | 2.366,3900 | 2.341,2800 | 2.341,2800 | 2.366,3900 | 98.920.102 | 44.989 |
22/12/2017 | 2.356,1500 | 2.319,4500 | 2.319,4500 | 2.341,2800 | 97.870.436 | 34.466 |
21/12/2017 | 2.345,3500 | 2.315,0300 | 2.315,0300 | 2.345,3500 | 98.040.455 | 1.399 |
20/12/2017 | 2.315,0300 | 2.303,5400 | 2.303,5400 | 2.315,0300 | 96.773.058 | 960 |
19/12/2017 | 2.303,5400 | 2.291,4100 | 2.291,4100 | 2.303,5400 | 96.292.781 | 841 |
18/12/2017 | 2.285,0500 | 2.270,9400 | 2.270,9400 | 2.285,0500 | 95.519.755 | 437 |
15/12/2017 | 2.270,9400 | 2.260,7300 | 2.260,7300 | 2.270,9400 | 94.929.978 | 539 |
14/12/2017 | 2.260,7300 | 2.239,6900 | 2.239,6900 | 2.260,7300 | 94.503.065 | 18.962 |
13/12/2017 | 2.239,6900 | 2.230,1200 | 2.230,1200 | 2.239,6900 | 93.623.725 | 33 |
12/12/2017 | 2.230,1200 | 2.230,1200 | 2.230,1200 | 2.230,1200 | 26.200.381 | 0 |
11/12/2017 | 2.243,5200 | 2.229,4800 | 2.239,6900 | 2.230,1200 | 26.200.381 | 71.647 |
08/12/2017 | 2.276,4500 | 2.237,4500 | 2.263,6600 | 2.239,6900 | 93.479.362 | 9.196 |
07/12/2017 | 2.278,0500 | 2.263,6600 | 2.278,0500 | 2.263,6600 | 94.479.939 | 41 |
06/12/2017 | 2.304,2600 | 2.270,7000 | 2.304,2600 | 2.278,0500 | 95.080.285 | 2.452 |
05/12/2017 | 2.342,9300 | 2.298,1800 | 2.342,2900 | 2.304,2600 | 96.174.248 | 4.845 |
04/12/2017 | 2.393,4300 | 2.342,2900 | 2.393,4300 | 2.342,2900 | 97.761.529 | 5.388 |
01/12/2017 | 2.393,4300 | 2.393,4300 | 2.393,4300 | 2.393,4300 | 99.896.092 | 0 |
30/11/2017 | 2.393,4300 | 2.393,4300 | 2.393,4300 | 2.393,4300 | 99.896.092 | 1.244 |
29/11/2017 | 2.393,4300 | 2.393,4300 | 2.393,4300 | 2.393,4300 | 99.896.092 | 3.950 |
28/11/2017 | 2.393,4300 | 2.371,6900 | 2.371,6900 | 2.393,4300 | 99.896.092 | 40 |
27/11/2017 | 2.371,6900 | 2.371,6900 | 2.371,6900 | 2.371,6900 | 98.988.903 | 0 |
24/11/2017 | 2.371,6900 | 2.371,6900 | 2.371,6900 | 2.371,6900 | 98.988.903 | 0 |
23/11/2017 | 2.371,6900 | 2.354,7500 | 2.363,3000 | 2.371,6900 | 98.988.903 | 1.170 |
22/11/2017 | 2.368,2200 | 2.352,2300 | 2.358,3100 | 2.356,6700 | 98.361.649 | 3.467 |
21/11/2017 | 2.358,6300 | 2.323,1500 | 2.323,1500 | 2.358,3100 | 98.430.092 | 4.978 |
20/11/2017 | 2.323,4700 | 2.303,0200 | 2.308,1200 | 2.323,1500 | 96.962.579 | 3.221 |
17/11/2017 | 2.322,9100 | 2.282,2300 | 2.288,4700 | 2.308,1200 | 96.335.476 | 3.623 |
16/11/2017 | 2.292,5000 | 2.277,4800 | 2.292,5000 | 2.288,4700 | 95.515.449 | 17.965 |
15/11/2017 | 2.292,5000 | 2.251,4800 | 2.251,4800 | 2.292,5000 | 95.683.536 | 2.030 |
14/11/2017 | 2.260,3600 | 2.239,0100 | 2.253,9900 | 2.251,4800 | 93.971.267 | 2.082 |
13/11/2017 | 2.253,9900 | 2.253,9900 | 2.253,9900 | 2.253,9900 | 94.076.099 | 19.890 |
10/11/2017 | 2.280,6800 | 2.253,9900 | 2.280,6800 | 2.253,9900 | 94.076.099 | 1.325 |
09/11/2017 | 2.280,6800 | 2.280,6800 | 2.280,6800 | 2.280,6800 | 95.190.099 | 22 |
08/11/2017 | 2.284,6900 | 2.268,6300 | 2.284,6900 | 2.280,6800 | 95.190.099 | 2.022 |
07/11/2017 | 2.291,0700 | 2.284,6900 | 2.291,0700 | 2.284,6900 | 95.357.731 | 500 |
06/11/2017 | 2.291,0700 | 2.270,9900 | 2.270,9900 | 2.291,0700 | 95.623.799 | 168 |
03/11/2017 | 2.295,6000 | 2.270,9900 | 2.292,4100 | 2.270,9900 | 94.785.641 | 421 |
02/11/2017 | 2.292,4100 | 2.286,0300 | 2.286,0300 | 2.292,4100 | 95.679.676 | 77.610 |
01/11/2017 | 2.292,4100 | 2.286,0300 | 2.292,1500 | 2.286,0300 | 95.413.608 | 1.260 |
31/10/2017 | 2.293,2800 | 2.273,8800 | 2.273,8800 | 2.292,1500 | 100.777.833 | 2.015 |
30/10/2017 | 2.312,3700 | 2.268,9500 | 2.301,0900 | 2.273,8800 | 99.974.313 | 39.998 |
27/10/2017 | 2.313,2100 | 2.280,7500 | 2.313,2100 | 2.301,0900 | 101.170.524 | 25.863 |
26/10/2017 | 2.362,8500 | 2.306,4100 | 2.362,8500 | 2.326,7500 | 102.298.770 | 12.946 |
25/10/2017 | 2.399,9700 | 2.362,8500 | 2.399,9700 | 2.362,8500 | 103.885.970 | 4.321 |
24/10/2017 | 2.422,5400 | 2.397,9900 | 2.399,1200 | 2.422,5400 | 106.510.339 | 919 |
23/10/2017 | 2.464,4500 | 2.422,8100 | 2.464,4500 | 2.422,8100 | 106.522.467 | 442 |
20/10/2017 | 2.464,4500 | 2.434,4100 | 2.462,6100 | 2.464,4500 | 108.353.236 | 13.824 |
19/10/2017 | 2.468,9700 | 2.456,2600 | 2.457,2700 | 2.462,6100 | 108.272.250 | 2.134 |
18/10/2017 | 2.453,4600 | 2.442,3000 | 2.442,3000 | 2.453,4600 | 107.869.793 | 998 |
17/10/2017 | 2.442,3000 | 2.435,2200 | 2.435,2200 | 2.442,3000 | 107.379.452 | 991 |
16/10/2017 | 2.435,2200 | 2.411,1600 | 2.411,1600 | 2.435,2200 | 107.068.150 | 608 |
13/10/2017 | 2.416,2200 | 2.410,1400 | 2.410,1400 | 2.411,1600 | 106.009.999 | 1.572 |
12/10/2017 | 2.410,1400 | 2.408,8700 | 2.408,8700 | 2.410,1400 | 105.965.439 | 804 |
11/10/2017 | 2.411,1300 | 2.408,8700 | 2.411,1300 | 2.408,8700 | 105.909.562 | 744 |
10/10/2017 | 2.411,1300 | 2.402,2300 | 2.402,2300 | 2.411,1300 | 106.008.762 | 365 |
09/10/2017 | 2.402,2300 | 2.380,6900 | 2.380,6900 | 2.402,2300 | 105.617.621 | 1.873 |
06/10/2017 | 2.380,6900 | 2.380,6900 | 2.380,6900 | 2.380,6900 | 104.670.544 | 0 |
05/10/2017 | 2.380,6900 | 2.364,1700 | 2.379,4200 | 2.380,6900 | 104.670.544 | 254 |
04/10/2017 | 2.393,4000 | 2.376,8800 | 2.393,4000 | 2.379,4200 | 104.614.667 | 2.902 |
03/10/2017 | 2.390,9800 | 2.390,9800 | 2.390,9800 | 2.390,9800 | 105.122.889 | 0 |
02/10/2017 | 2.390,9800 | 2.390,9800 | 2.390,9800 | 2.390,9800 | 105.122.889 | 5.000 |
29/09/2017 | 2.398,1800 | 2.390,1300 | 2.393,9500 | 2.390,9800 | 105.122.889 | 13.050 |
28/09/2017 | 2.404,7800 | 2.395,8800 | 2.404,7800 | 2.395,8800 | 105.338.413 | 4.911 |
27/09/2017 | 2.404,7800 | 2.392,3300 | 2.392,3300 | 2.404,7800 | 105.729.553 | 12.738 |
26/09/2017 | 2.392,3300 | 2.376,0100 | 2.379,8200 | 2.392,3300 | 105.182.053 | 6.638 |
25/09/2017 | 2.380,6500 | 2.370,1900 | 2.370,1900 | 2.379,8200 | 104.632.299 | 3.816 |
22/09/2017 | 2.370,1900 | 2.370,1900 | 2.370,1900 | 2.370,1900 | 104.208.899 | 0 |
21/09/2017 | 2.370,5000 | 2.364,1400 | 2.370,5000 | 2.370,1900 | 104.208.899 | 6.520 |
20/09/2017 | 2.371,7700 | 2.366,6800 | 2.371,7700 | 2.370,5000 | 104.222.240 | 843 |
19/09/2017 | 2.373,0400 | 2.363,5700 | 2.363,5700 | 2.371,7700 | 104.278.117 | 9.240 |
18/09/2017 | 2.364,8400 | 2.357,2200 | 2.364,8400 | 2.363,5700 | 103.917.894 | 839 |
15/09/2017 | 2.364,8400 | 2.362,3000 | 2.362,3000 | 2.364,8400 | 103.973.772 | 9.239 |
14/09/2017 | 2.365,3400 | 2.359,2700 | 2.365,3400 | 2.362,3000 | 103.862.017 | 18.581 |
13/09/2017 | 2.366,1700 | 2.365,3400 | 2.366,1700 | 2.365,3400 | 103.995.427 | 5.750 |
12/09/2017 | 2.391,0000 | 2.361,0800 | 2.391,0000 | 2.366,1700 | 104.031.927 | 16.505 |
11/09/2017 | 2.391,0000 | 2.367,9300 | 2.378,3900 | 2.391,0000 | 105.123.605 | 1.209 |
08/09/2017 | 2.393,6400 | 2.375,8500 | 2.375,8500 | 2.378,3900 | 104.569.233 | 27.679 |
07/09/2017 | 2.377,1200 | 2.363,1400 | 2.363,1400 | 2.375,8500 | 104.457.479 | 4.107 |
06/09/2017 | 2.361,8700 | 2.338,0900 | 2.350,2300 | 2.361,8700 | 103.842.829 | 2.979 |
05/09/2017 | 2.350,2300 | 2.345,1400 | 2.347,6900 | 2.350,2300 | 103.331.121 | 864 |
04/09/2017 | 2.361,3200 | 2.347,6900 | 2.361,3200 | 2.347,6900 | 103.219.367 | 458 |
01/09/2017 | 2.362,8300 | 2.340,2100 | 2.340,2100 | 2.361,3200 | 103.818.708 | 1.426 |
31/08/2017 | 2.356,2200 | 2.340,2100 | 2.348,0900 | 2.340,2100 | 102.890.867 | 5.687 |
30/08/2017 | 2.348,0900 | 2.333,2200 | 2.333,2200 | 2.348,0900 | 103.237.053 | 10 |
29/08/2017 | 2.343,2600 | 2.333,2200 | 2.342,9600 | 2.333,2200 | 102.583.343 | 3.555 |
28/08/2017 | 2.342,9600 | 2.313,3700 | 2.313,3700 | 2.342,9600 | 103.011.525 | 1.497 |
25/08/2017 | 2.322,4800 | 2.313,3700 | 2.319,9300 | 2.313,3700 | 101.710.801 | 591 |
24/08/2017 | 2.321,5700 | 2.318,7800 | 2.321,5700 | 2.319,9300 | 101.999.277 | 3.040 |
23/08/2017 | 2.338,8000 | 2.337,5300 | 2.337,5300 | 2.338,8000 | 102.828.632 | 1.605 |
22/08/2017 | 2.337,5300 | 2.306,5800 | 2.306,5800 | 2.337,5300 | 102.772.755 | 7.840 |
21/08/2017 | 2.326,6500 | 2.296,9200 | 2.310,5700 | 2.306,5800 | 101.411.903 | 1.040 |
18/08/2017 | 2.310,5700 | 2.280,8300 | 2.295,7000 | 2.310,5700 | 101.587.582 | 11 |
17/08/2017 | 2.296,9200 | 2.279,6200 | 2.296,9200 | 2.295,7000 | 100.933.872 | 942 |
16/08/2017 | 2.354,2700 | 2.312,7000 | 2.354,2700 | 2.312,7000 | 101.680.969 | 4.706 |
14/08/2017 | 2.355,7300 | 2.331,1500 | 2.355,7300 | 2.354,2700 | 103.508.689 | 2.342 |
11/08/2017 | 2.380,3100 | 2.380,3100 | 2.380,3100 | 2.380,3100 | 104.653.584 | 126 |
10/08/2017 | 2.416,5100 | 2.407,6200 | 2.416,5100 | 2.407,6200 | 105.854.276 | 420 |
09/08/2017 | 2.416,5100 | 2.416,5100 | 2.416,5100 | 2.416,5100 | 106.245.417 | 90 |
08/08/2017 | 2.446,5500 | 2.439,7200 | 2.439,7200 | 2.446,5500 | 107.566.178 | 2.409 |
07/08/2017 | 2.439,7200 | 2.439,7200 | 2.439,7200 | 2.439,7200 | 107.265.697 | 0 |
04/08/2017 | 2.449,1200 | 2.438,3200 | 2.438,3200 | 2.439,7200 | 107.265.697 | 1.604 |
03/08/2017 | 2.445,4400 | 2.434,5100 | 2.435,0200 | 2.438,3200 | 107.204.233 | 1.452 |
02/08/2017 | 2.435,0200 | 2.388,0500 | 2.403,2500 | 2.435,0200 | 107.058.952 | 517 |
01/08/2017 | 2.403,2500 | 2.403,2500 | 2.403,2500 | 2.403,2500 | 105.145.035 | 3.178 |
31/07/2017 | 2.404,4700 | 2.403,2500 | 2.404,4700 | 2.403,2500 | 105.145.035 | 1.147 |
28/07/2017 | 2.404,4700 | 2.395,9200 | 2.395,9200 | 2.404,4700 | 105.198.249 | 1.894 |
27/07/2017 | 2.395,9200 | 2.369,7900 | 2.369,7900 | 2.395,9200 | 104.824.155 | 2.286 |
26/07/2017 | 2.369,7900 | 2.338,9300 | 2.358,3200 | 2.369,7900 | 103.681.224 | 1.844 |
25/07/2017 | 2.362,8500 | 2.358,3200 | 2.358,5900 | 2.358,3200 | 103.179.028 | 3.154 |
24/07/2017 | 2.358,5900 | 2.354,3400 | 2.354,3400 | 2.358,5900 | 103.191.180 | 1.481 |
21/07/2017 | 2.354,3400 | 2.351,0500 | 2.351,0500 | 2.354,3400 | 103.004.933 | 97 |
20/07/2017 | 2.363,2700 | 2.351,0500 | 2.362,1400 | 2.351,0500 | 102.861.257 | 1.840 |
19/07/2017 | 2.362,1400 | 2.362,1400 | 2.362,1400 | 2.362,1400 | 103.346.377 | 836 |
18/07/2017 | 2.373,7700 | 2.362,1400 | 2.366,3500 | 2.362,1400 | 103.346.377 | 1.910 |
17/07/2017 | 2.366,3500 | 2.366,3500 | 2.366,3500 | 2.366,3500 | 103.530.568 | 924 |
14/07/2017 | 2.366,3500 | 2.355,0100 | 2.366,3500 | 2.355,0100 | 103.034.568 | 1.007 |
13/07/2017 | 2.366,3500 | 2.366,3500 | 2.366,3500 | 2.366,3500 | 103.530.568 | 245 |
12/07/2017 | 2.366,3500 | 2.366,1800 | 2.366,1800 | 2.366,3500 | 103.530.568 | 37.261 |
11/07/2017 | 2.366,1800 | 2.366,1800 | 2.366,1800 | 2.366,1800 | 103.523.268 | 0 |
10/07/2017 | 2.400,2000 | 2.366,1800 | 2.400,2000 | 2.366,1800 | 103.523.268 | 1.174 |
07/07/2017 | 2.400,2000 | 2.398,1600 | 2.398,1600 | 2.400,2000 | 105.011.393 | 437 |
06/07/2017 | 2.398,1600 | 2.398,1600 | 2.398,1600 | 2.398,1600 | 104.922.273 | 0 |
05/07/2017 | 2.398,1600 | 2.368,6000 | 2.368,6000 | 2.398,1600 | 104.922.273 | 2.773 |
04/07/2017 | 2.368,6000 | 2.368,6000 | 2.368,6000 | 2.368,6000 | 103.629.060 | 0 |
03/07/2017 | 2.368,6000 | 2.345,5300 | 2.345,5300 | 2.368,6000 | 103.629.060 | 148 |
30/06/2017 | 2.345,5300 | 2.291,7800 | 2.291,7800 | 2.345,5300 | 102.619.783 | 4.245 |
29/06/2017 | 2.339,4200 | 2.291,7800 | 2.339,4200 | 2.291,7800 | 100.268.057 | 12.017 |
28/06/2017 | 2.370,6800 | 2.338,8900 | 2.370,6800 | 2.339,4200 | 102.352.244 | 44.099 |
27/06/2017 | 2.370,6800 | 2.361,1200 | 2.361,1200 | 2.370,6800 | 103.719.987 | 10.896 |
26/06/2017 | 2.361,1200 | 2.349,9100 | 2.349,9100 | 2.361,1200 | 103.301.640 | 6.699 |
23/06/2017 | 2.349,9100 | 2.328,3900 | 2.328,3900 | 2.349,9100 | 102.811.480 | 4.475 |
22/06/2017 | 2.328,3900 | 2.305,7200 | 2.305,7200 | 2.328,3900 | 101.869.752 | 696 |
21/06/2017 | 2.305,7200 | 2.305,7200 | 2.305,7200 | 2.305,7200 | 100.877.752 | 2.621 |
20/06/2017 | 2.305,7200 | 2.305,7200 | 2.305,7200 | 2.305,7200 | 100.877.752 | 0 |
19/06/2017 | 2.305,7200 | 2.305,7200 | 2.305,7200 | 2.305,7200 | 100.877.752 | 0 |
16/06/2017 | 2.305,7200 | 2.300,3600 | 2.300,3600 | 2.305,7200 | 100.877.752 | 13.245 |
15/06/2017 | 2.302,1900 | 2.302,1900 | 2.302,1900 | 2.302,1900 | 100.723.433 | 0 |
14/06/2017 | 2.302,1900 | 2.302,1900 | 2.302,1900 | 2.302,1900 | 100.723.433 | 0 |
13/06/2017 | 2.323,7500 | 2.302,1900 | 2.323,7500 | 2.302,1900 | 100.723.433 | 539 |
12/06/2017 | 2.323,7500 | 2.323,7500 | 2.323,7500 | 2.323,7500 | 101.666.834 | 480 |
09/06/2017 | 2.323,7500 | 2.323,7500 | 2.323,7500 | 2.323,7500 | 101.666.834 | 0 |
08/06/2017 | 2.324,3600 | 2.321,9300 | 2.321,9300 | 2.323,7500 | 101.666.834 | 2.973 |
07/06/2017 | 2.321,9300 | 2.321,9300 | 2.321,9300 | 2.321,9300 | 101.587.013 | 4.000 |
06/06/2017 | 2.334,7700 | 2.321,9300 | 2.334,7700 | 2.321,9300 | 101.587.013 | 4.110 |
02/06/2017 | 2.334,7700 | 2.334,7700 | 2.334,7700 | 2.334,7700 | 102.148.814 | 0 |
01/06/2017 | 2.334,7700 | 2.334,7700 | 2.334,7700 | 2.334,7700 | 102.148.814 | 0 |
31/05/2017 | 2.334,7700 | 2.312,0900 | 2.312,0900 | 2.334,7700 | 102.148.814 | 720 |
30/05/2017 | 2.312,0900 | 2.312,0900 | 2.312,0900 | 2.312,0900 | 101.156.814 | 4.000 |
29/05/2017 | 2.312,0900 | 2.312,0900 | 2.312,0900 | 2.312,0900 | 101.156.814 | 0 |
26/05/2017 | 2.312,0900 | 2.309,7800 | 2.309,7800 | 2.312,0900 | 101.156.814 | 2.798 |
25/05/2017 | 2.332,4600 | 2.309,7800 | 2.332,4600 | 2.309,7800 | 101.055.708 | 9.992 |
24/05/2017 | 2.332,4600 | 2.332,3400 | 2.332,4600 | 2.332,4600 | 102.047.708 | 7.682 |
23/05/2017 | 2.334,2800 | 2.332,3400 | 2.333,5500 | 2.332,4600 | 102.047.708 | 3.574 |
22/05/2017 | 2.335,9800 | 2.333,5500 | 2.335,2600 | 2.333,5500 | 102.095.601 | 14.243 |
19/05/2017 | 2.335,2600 | 2.292,4900 | 2.292,4900 | 2.335,2600 | 102.170.099 | 1.111 |
18/05/2017 | 2.292,4900 | 2.292,4900 | 2.292,4900 | 2.292,4900 | 100.299.089 | 3 |
17/05/2017 | 2.292,4900 | 2.284,8300 | 2.286,7700 | 2.292,4900 | 100.299.089 | 14.174 |
16/05/2017 | 2.286,7700 | 2.286,7700 | 2.286,7700 | 2.286,7700 | 100.048.967 | 4.000 |
15/05/2017 | 2.312,9300 | 2.286,7700 | 2.312,9300 | 2.286,7700 | 100.048.967 | 4.648 |
12/05/2017 | 2.312,9300 | 2.304,1000 | 2.304,1000 | 2.312,9300 | 101.193.470 | 15 |
11/05/2017 | 2.304,1000 | 2.304,1000 | 2.304,1000 | 2.304,1000 | 100.806.814 | 0 |
10/05/2017 | 2.304,1000 | 2.304,1000 | 2.304,1000 | 2.304,1000 | 100.806.814 | 0 |
09/05/2017 | 2.308,4700 | 2.304,1000 | 2.308,4700 | 2.304,1000 | 100.806.814 | 3 |
08/05/2017 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 100.998.382 | 0 |
05/05/2017 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 100.998.382 | 0 |
04/05/2017 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 100.998.382 | 0 |
03/05/2017 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 100.998.382 | 0 |
02/05/2017 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 2.308,4700 | 100.998.382 | 2.557 |
28/04/2017 | 2.304,5800 | 2.304,5800 | 2.304,5800 | 2.304,5800 | 100.828.099 | 14.500 |
27/04/2017 | 2.330,2100 | 2.304,5800 | 2.304,5800 | 2.304,5800 | 100.828.099 | 2.305 |
26/04/2017 | 2.304,5800 | 2.300,9300 | 2.300,9300 | 2.304,5800 | 100.828.099 | 24.533 |
25/04/2017 | 2.300,9300 | 2.300,9300 | 2.300,9300 | 2.300,9300 | 100.668.459 | 14.500 |
24/04/2017 | 2.300,9300 | 2.300,9300 | 2.300,9300 | 2.300,9300 | 100.668.459 | 26.500 |
21/04/2017 | 2.301,9100 | 2.297,2800 | 2.300,3200 | 2.300,9300 | 100.668.459 | 35.736 |
20/04/2017 | 2.301,1800 | 2.298,6200 | 2.300,4500 | 2.298,6200 | 100.567.353 | 11.338 |
19/04/2017 | 2.298,0100 | 2.296,8000 | 2.296,8000 | 2.298,0100 | 100.540.752 | 1.083 |
18/04/2017 | 2.298,9900 | 2.296,1900 | 2.298,9900 | 2.296,8000 | 100.487.539 | 10.669 |
13/04/2017 | 2.302,5100 | 2.298,9900 | 2.302,5100 | 2.298,9900 | 100.583.323 | 2.948 |
12/04/2017 | 2.302,5100 | 2.291,1800 | 2.295,1900 | 2.302,5100 | 100.737.642 | 4.825 |
11/04/2017 | 2.297,1400 | 2.295,1900 | 2.297,1400 | 2.295,1900 | 100.417.247 | 3.016 |
10/04/2017 | 2.297,1400 | 2.297,1400 | 2.297,1400 | 2.297,1400 | 100.502.311 | 1.000 |
07/04/2017 | 2.297,1400 | 2.283,8800 | 2.283,8800 | 2.297,1400 | 100.502.311 | 991 |
06/04/2017 | 2.283,8800 | 2.283,8800 | 2.283,8800 | 2.283,8800 | 99.922.267 | 0 |
05/04/2017 | 2.298,3500 | 2.283,8800 | 2.298,3500 | 2.283,8800 | 99.922.267 | 2.798 |
04/04/2017 | 2.322,0400 | 2.296,4100 | 2.322,0400 | 2.298,3500 | 100.555.525 | 3.465 |
03/04/2017 | 2.322,0400 | 2.322,0400 | 2.322,0400 | 2.322,0400 | 101.591.764 | 1.000 |
31/03/2017 | 2.322,0400 | 2.322,0400 | 2.322,0400 | 2.322,0400 | 101.591.764 | 30.500 |
30/03/2017 | 2.322,0400 | 2.322,0400 | 2.322,0400 | 2.322,0400 | 101.591.764 | 5.285 |
29/03/2017 | 2.322,0400 | 2.322,0400 | 2.322,0400 | 2.322,0400 | 101.591.764 | 503 |
28/03/2017 | 2.322,0400 | 2.321,4300 | 2.321,4300 | 2.322,0400 | 101.591.764 | 162 |
27/03/2017 | 2.321,4300 | 2.321,4300 | 2.321,4300 | 2.321,4300 | 101.565.158 | 10.248 |
24/03/2017 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 100.443.854 | 0 |
23/03/2017 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 100.443.854 | 500 |
22/03/2017 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 100.443.854 | 0 |
21/03/2017 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 100.443.854 | 500 |
20/03/2017 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 100.443.854 | 500 |
17/03/2017 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 100.443.854 | 1.950 |
16/03/2017 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 2.295,8000 | 100.443.854 | 0 |
15/03/2017 | 2.295,8000 | 2.288,8100 | 2.288,8100 | 2.295,8000 | 100.443.854 | 63 |
14/03/2017 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 100.137.861 | 377 |
13/03/2017 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 100.137.861 | 23.500 |
10/03/2017 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 100.137.861 | 3.516 |
09/03/2017 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 100.137.861 | 500 |
08/03/2017 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 100.137.861 | 500 |
07/03/2017 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 2.288,8100 | 100.137.861 | 31.450 |
06/03/2017 | 2.297,4700 | 2.288,6300 | 2.296,7400 | 2.288,6300 | 100.130.128 | 2.845 |
03/03/2017 | 2.301,1100 | 2.296,7400 | 2.301,1100 | 2.296,7400 | 100.484.856 | 4.881 |
02/03/2017 | 2.301,1100 | 2.301,1100 | 2.301,1100 | 2.301,1100 | 100.676.425 | 0 |
01/03/2017 | 2.301,1100 | 2.301,1100 | 2.301,1100 | 2.301,1100 | 100.676.425 | 17.414 |
28/02/2017 | 2.301,1100 | 2.301,1100 | 2.301,1100 | 2.301,1100 | 100.676.425 | 0 |
24/02/2017 | 2.318,9700 | 2.292,4500 | 2.318,9700 | 2.301,1100 | 100.676.425 | 829 |
23/02/2017 | 2.318,9700 | 2.318,9700 | 2.318,9700 | 2.318,9700 | 101.457.471 | 3.025 |
22/02/2017 | 2.318,9700 | 2.312,3300 | 2.312,3300 | 2.318,9700 | 101.457.471 | 966 |
21/02/2017 | 2.312,3300 | 2.312,3300 | 2.312,3300 | 2.312,3300 | 101.166.909 | 0 |
20/02/2017 | 2.312,3300 | 2.295,3200 | 2.295,3200 | 2.312,3300 | 101.166.909 | 16.081 |
17/02/2017 | 2.295,3200 | 2.295,3200 | 2.295,3200 | 2.295,3200 | 100.422.909 | 0 |
16/02/2017 | 2.295,3200 | 2.295,3200 | 2.295,3200 | 2.295,3200 | 100.422.909 | 500 |
15/02/2017 | 2.295,3200 | 2.295,3200 | 2.295,3200 | 2.295,3200 | 100.422.909 | 500 |
14/02/2017 | 2.295,3200 | 2.295,3200 | 2.295,3200 | 2.295,3200 | 100.422.909 | 500 |
13/02/2017 | 2.295,3200 | 2.271,5100 | 2.271,5100 | 2.295,3200 | 100.422.909 | 16.605 |
10/02/2017 | 2.271,5100 | 2.271,5100 | 2.271,5100 | 2.271,5100 | 99.381.386 | 500 |
09/02/2017 | 2.273,4300 | 2.271,5100 | 2.273,4300 | 2.271,5100 | 99.381.386 | 507 |
08/02/2017 | 2.273,4300 | 2.273,4300 | 2.273,4300 | 2.273,4300 | 99.465.202 | 500 |
07/02/2017 | 2.273,4300 | 2.273,4300 | 2.273,4300 | 2.273,4300 | 99.465.202 | 500 |
06/02/2017 | 2.273,4300 | 2.273,4300 | 2.273,4300 | 2.273,4300 | 99.465.202 | 500 |
03/02/2017 | 2.273,4300 | 2.267,6800 | 2.267,6800 | 2.273,4300 | 99.465.202 | 99 |
02/02/2017 | 2.267,6800 | 2.256,8100 | 2.256,8100 | 2.267,6800 | 99.213.754 | 1.000 |
01/02/2017 | 2.256,8100 | 2.234,0100 | 2.234,0100 | 2.256,8100 | 98.738.118 | 479 |
31/01/2017 | 2.234,0100 | 2.213,0600 | 2.213,0600 | 2.234,0100 | 97.740.442 | 436 |
30/01/2017 | 2.213,0600 | 2.193,9700 | 2.193,9700 | 2.213,0600 | 96.823.971 | 397 |
27/01/2017 | 2.193,9700 | 2.176,7300 | 2.176,7300 | 2.193,9700 | 95.988.707 | 72 |
26/01/2017 | 2.200,9600 | 2.176,7300 | 2.200,9600 | 2.176,7300 | 95.234.650 | 106.658 |
25/01/2017 | 2.200,9600 | 2.200,9600 | 2.200,9600 | 2.200,9600 | 96.294.651 | 0 |
24/01/2017 | 2.220,0500 | 2.200,9600 | 2.220,0500 | 2.200,9600 | 96.294.651 | 657 |
23/01/2017 | 2.241,5300 | 2.220,0500 | 2.241,5300 | 2.220,0500 | 97.129.915 | 72 |
20/01/2017 | 2.265,4000 | 2.241,5300 | 2.265,4000 | 2.241,5300 | 98.069.587 | 810 |
19/01/2017 | 2.298,3000 | 2.265,4000 | 2.298,3000 | 2.265,4000 | 99.113.667 | 553 |
18/01/2017 | 2.298,3000 | 2.298,3000 | 2.298,3000 | 2.298,3000 | 100.553.141 | 1.000 |
17/01/2017 | 2.298,3000 | 2.298,3000 | 2.298,3000 | 2.298,3000 | 100.553.141 | 225 |
16/01/2017 | 2.297,5900 | 2.297,5900 | 2.297,5900 | 2.297,5900 | 100.522.209 | 0 |
13/01/2017 | 2.297,5900 | 2.297,5900 | 2.297,5900 | 2.297,5900 | 100.522.209 | 0 |
12/01/2017 | 2.297,5900 | 2.286,4500 | 2.286,4500 | 2.297,5900 | 100.522.209 | 250 |
11/01/2017 | 2.286,4500 | 2.263,3800 | 2.263,3800 | 2.286,4500 | 100.034.971 | 1.437 |
10/01/2017 | 2.263,3800 | 2.241,2200 | 2.241,2200 | 2.263,3800 | 99.025.694 | 621 |
09/01/2017 | 2.241,2200 | 2.205,2500 | 2.205,2500 | 2.241,2200 | 98.056.011 | 1.148 |
05/01/2017 | 2.205,2500 | 2.176,0800 | 2.176,0800 | 2.205,2500 | 96.482.123 | 33 |
04/01/2017 | 2.176,0800 | 2.162,8200 | 2.162,8200 | 2.176,0800 | 95.206.025 | 275 |
03/01/2017 | 2.162,8200 | 2.162,8200 | 2.162,8200 | 2.162,8200 | 94.625.980 | 0 |
02/01/2017 | 2.162,8200 | 2.162,8200 | 2.162,8200 | 2.162,8200 | 95.120.901 | 0 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:20:04.000 | 6.724,00 | 7.324,46 | 0,00 | 0,00 | 0,00 |
17:20:04.000 | 6.722,00 | 7.324,46 | 0,00 | 0,00 | 0,00 |
17:19:44.560 | 6.721,00 | 7.324,46 | 0,00 | 0,00 | 0,00 |
17:19:14.558 | 6.718,00 | 7.324,46 | 0,00 | 0,00 | 0,00 |
17:18:44.559 | 6.717,00 | 7.324,46 | 0,00 | 0,00 | 0,00 |
17:18:14.559 | 6.716,00 | 7.324,46 | 9,90 | 0,00 | 0,00 |
17:17:44.559 | 6.712,00 | 7.324,46 | 0,00 | 0,00 | 0,00 |
17:17:14.559 | 6.711,00 | 7.324,46 | 791,00 | 0,00 | 0,00 |
17:16:44.558 | 6.704,00 | 7.324,46 | 0,00 | 0,00 | 0,00 |
17:16:14.559 | 6.703,00 | 7.324,46 | 0,00 | 0,00 | 0,00 |