Χρηματιστήριο \

FTSE/Χ.Α ΠΡΟΣΩΠΙΚΑ ΠΡΟΙΟΝΤΑ
ΔΠΠ
7.364,51
Τελ. Ενημ.:
17:25
58,20 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
7.306,3100 7.458,8700
Άνοιγμα 7.306,31
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.161,39 8.292,46
Προηγ. Κλείσιμο
7306.3100 -5.3300 -0.0729 %

Απόδοση

7 ημερών
-0,79%
1 μηνός
-6,43%
3 μηνών
-2,19%
6 μηνών
11,41%
1 έτους
17,42%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
02/10/2023 7.458,8700 7.306,3100 7.306,3100 7.364,5100257.593.998 172.830
29/09/2023 7.476,8900 7.256,7600 7.311,6400 7.306,3100255.558.135 291.920
28/09/2023 7.522,4100 7.280,2300 7.490,2900 7.311,6400255.744.790 189.738
27/09/2023 7.452,8300 7.074,2000 7.226,7600 7.452,8300260.683.020 394.253
21/09/2023 7.532,4800 7.270,9700 7.532,4800 7.377,3000258.041.450 271.771
20/09/2023 7.553,9300 7.354,5500 7.493,0100 7.532,4800263.469.189 401.857
19/09/2023 7.711,1200 7.493,0100 7.705,7900 7.493,0100262.088.462 269.126
18/09/2023 7.831,5600 7.612,1400 7.816,1500 7.705,7900269.531.035 343.104
14/09/2023 7.841,5300 7.578,0000 7.596,7300 7.784,0300272.267.776 280.811
13/09/2023 7.864,9900 7.596,7300 7.802,7600 7.596,7300265.716.421 248.681
12/09/2023 8.080,3900 7.757,9500 8.014,1300 7.802,7600272.922.912 2.014.542
11/09/2023 7.999,4300 7.821,4900 7.836,9000 7.939,2100277.695.515 339.129
08/09/2023 7.857,6400 7.715,1500 7.761,9800 7.836,9000274.116.984 93.045
07/09/2023 7.893,0900 7.623,5200 7.842,2300 7.761,9800271.496.442 311.964
06/09/2023 7.904,4700 7.705,7900 7.805,4800 7.842,2300274.303.639 129.088
05/09/2023 7.861,6700 7.681,7200 7.749,2900 7.805,4800273.018.082 203.717
04/09/2023 7.814,8500 7.672,3600 7.792,0900 7.749,2900271.052.675 121.977
31/08/2023 7.803,4700 7.619,4900 7.799,4400 7.709,8200269.671.948 735.975
30/08/2023 7.769,3300 7.675,6800 7.761,9800 7.743,2500270.841.306 923.500
29/08/2023 7.906,4800 7.692,3900 7.904,4700 7.808,8000273.134.281 285.305
28/08/2023 7.963,9800 7.799,4400 7.823,5000 7.904,4700276.480.415 1.408.139
25/08/2023 8.046,9600 7.720,4900 7.964,6900 7.823,5000273.648.504 425.483
24/08/2023 8.099,1200 7.902,4500 7.902,4500 7.974,0500278.914.302 563.004
22/08/2023 7.885,7400 7.529,8700 7.660,9800 7.885,7400275.825.279 2.984.956
21/08/2023 7.921,1800 7.567,3300 7.921,1800 7.567,3300264.687.975 530.722
18/08/2023 8.020,8800 7.761,9800 7.997,4100 7.761,9800271.496.442 185.944
17/08/2023 8.198,1100 7.862,9800 7.862,9800 7.959,9500278.421.107 287.346
16/08/2023 8.123,1900 7.862,9800 8.072,3300 7.862,9800275.029.231 58.392
14/08/2023 8.321,8700 7.845,5600 8.162,6600 8.119,1600283.989.759 91.075
11/08/2023 8.386,1100 7.975,3600 8.386,1100 8.162,6600285.511.399 103.800
10/08/2023 8.367,3800 8.067,7000 8.067,7000 8.198,8100286.775.928 803.549
09/08/2023 8.314,5100 7.887,7500 7.887,7500 8.292,4600290.051.605 443.973
07/08/2023 7.871,0400 7.700,4500 7.766,0100 7.871,0400275.311.056 142.633
04/08/2023 7.812,8300 7.700,4500 7.767,3100 7.766,0100271.637.355 199.711
03/08/2023 7.761,9800 7.568,6300 7.761,9800 7.701,7600269.390.123 95.891
02/08/2023 7.683,0300 7.537,2200 7.683,0300 7.593,4100265.600.222 86.226
01/08/2023 7.777,3900 7.542,5500 7.595,4200 7.683,0300280.185.224 243.268
28/07/2023 7.787,1000 7.537,1800 7.787,1000 7.764,4600283.135.790 313.952
27/07/2023 7.841,5100 7.608,7000 7.693,2100 7.815,2700284.988.701 193.045
26/07/2023 7.879,0700 7.678,0200 7.879,0700 7.693,2100280.537.506 68.960
25/07/2023 7.834,0500 7.683,8200 7.779,3700 7.832,1200285.603.044 231.850
24/07/2023 7.848,9700 7.764,4600 7.815,2700 7.779,3700283.679.677 57.499
20/07/2023 7.779,6500 7.582,4600 7.582,4600 7.629,4100278.211.164 605.926
19/07/2023 7.798,4300 7.582,4600 7.713,9200 7.582,4600276.499.166 219.009
18/07/2023 7.770,2600 7.492,4300 7.563,6800 7.713,9200281.292.761 108.268
17/07/2023 7.853,1000 7.563,6800 7.853,1000 7.563,6800275.814.367 99.757
14/07/2023 7.866,0900 7.633,0000 7.706,4600 7.853,1000286.368.182 135.121
13/07/2023 7.896,1900 7.608,7000 7.868,0200 7.706,4600281.020.818 89.400
12/07/2023 7.927,9500 7.742,0900 7.869,9500 7.868,0200286.912.069 137.237
11/07/2023 7.958,0500 7.777,9800 7.777,9800 7.869,9500286.982.525 469.928
10/07/2023 7.890,3900 7.494,3600 7.494,3600 7.777,9800283.628.985 533.723
06/07/2023 7.644,6000 7.475,5800 7.644,6000 7.625,8200278.080.134 178.993
05/07/2023 7.755,3400 7.404,0600 7.488,5700 7.644,6000278.764.933 579.432
04/07/2023 7.516,7400 7.375,8900 7.514,8000 7.488,5700273.075.169 809.824
03/07/2023 7.514,8000 7.383,3500 7.469,7900 7.514,8000274.031.912 158.970
29/06/2023 7.573,3400 7.394,9400 7.477,5200 7.469,7900272.390.370 749.979
28/06/2023 7.496,3000 7.323,1500 7.398,5300 7.477,5200272.672.195 420.569
27/06/2023 7.426,7000 7.250,2300 7.392,7400 7.426,7000270.819.284 689.176
22/06/2023 7.561,7500 7.396,6000 7.490,5000 7.513,1400273.971.338 196.537
21/06/2023 7.539,3800 7.338,6000 7.409,8600 7.490,5000273.145.626 117.481
20/06/2023 7.563,9500 7.400,4700 7.513,1400 7.409,8600270.204.941 54.872
19/06/2023 7.590,1900 7.396,6000 7.441,8900 7.513,1400282.399.458 62.691
16/06/2023 7.681,8200 7.438,6400 7.678,0700 7.441,8900279.923.573 2.237.874
14/06/2023 7.769,1100 7.524,2700 7.613,9600 7.769,1100292.231.962 833.954
12/06/2023 7.599,9500 7.442,8700 7.575,9100 7.499,8000282.101.687 187.303
09/06/2023 7.616,2700 7.462,6800 7.613,9500 7.575,9100284.964.825 257.111
08/06/2023 7.668,5700 7.422,7900 7.571,7200 7.613,9500286.395.511 191.863
31/05/2023 7.705,6800 7.396,3800 7.705,6800 7.397,1000278.239.007 2.932.232
26/05/2023 7.422,8300 7.235,1800 7.300,3000 7.380,3300277.608.205 273.774
24/05/2023 7.320,1000 7.194,5300 7.227,9200 7.198,2800270.760.211 351.291
22/05/2023 7.639,4500 7.316,3800 7.384,5700 7.316,3800275.202.552 245.540
17/05/2023 7.469,9500 7.199,2200 7.469,4900 7.200,1500270.830.668 855.357
16/05/2023 7.607,9100 7.359,1100 7.380,8000 7.469,4900280.961.745 822.777
15/05/2023 7.380,8000 7.211,3400 7.272,0400 7.380,8000277.625.690 225.385
12/05/2023 7.315,7000 7.169,5900 7.217,8900 7.272,0400273.534.894 309.071
10/05/2023 7.329,6700 7.144,8600 7.151,3700 7.208,9900271.163.185 697.246
08/05/2023 7.264,8100 7.054,7100 7.226,7700 7.264,8100273.262.950 522.994
05/05/2023 7.226,7700 7.061,7600 7.061,7600 7.226,7700271.832.039 351.064
04/05/2023 7.087,9000 6.964,4500 7.079,9700 6.979,8400262.543.646 21.844
02/05/2023 7.289,7700 6.943,8600 7.183,3500 7.277,1800273.728.263 362.932
28/04/2023 7.183,3500 6.885,7600 6.931,2800 7.183,3500270.198.839 1.207.336
26/04/2023 6.970,4800 6.793,7800 6.843,0400 6.970,4800262.191.589 265.245
25/04/2023 6.888,0900 6.684,7600 6.866,1300 6.804,7700255.958.452 528.823
24/04/2023 6.952,5300 6.775,1100 6.952,5300 6.866,1300258.266.794 30.036
21/04/2023 6.878,5000 6.716,3200 6.796,5800 6.788,6800255.353.253 893.024
19/04/2023 7.069,9500 6.896,0500 6.925,7000 7.015,8000263.896.272 173.068
18/04/2023 6.996,1800 6.767,2300 6.821,8500 6.925,7000260.507.247 316.741
13/04/2023 6.943,9300 6.739,4600 6.739,4600 6.821,8500256.600.965 87.795
12/04/2023 6.923,5900 6.739,4600 6.872,7200 6.739,4600253.501.882 2.389.891
04/04/2023 6.953,7400 6.728,2300 6.913,5800 6.825,3600256.733.023 444.034
03/04/2023 7.001,3300 6.848,5000 6.848,5000 6.913,5800260.051.591 771.891
31/03/2023 6.975,9200 6.782,4300 6.817,4300 6.848,5000257.603.363 1.141.220
30/03/2023 6.840,5100 6.612,7400 6.658,2500 6.817,4300256.434.738 1.497.550
29/03/2023 6.698,1300 6.441,8700 6.698,1300 6.558,1200246.681.032 680.050
28/03/2023 6.698,1300 6.570,4900 6.584,0400 6.698,1300251.947.544 96.635
27/03/2023 6.710,7400 6.528,6800 6.528,6800 6.584,0400247.655.774 102.023
24/03/2023 6.829,0800 6.510,4800 6.825,3300 6.510,4800244.888.920 133.212
23/03/2023 6.740,1200 6.594,4800 6.650,9700 6.661,4800250.568.802 201.847
22/03/2023 6.820,2200 6.643,3000 6.778,4500 6.650,9700250.173.431 125.603
21/03/2023 6.787,1000 6.665,9600 6.718,7100 6.778,4500254.968.567 362.788
20/03/2023 6.960,0500 6.718,7100 6.960,0500 6.718,7100252.721.313 118.503
17/03/2023 7.059,5000 6.685,3500 6.742,7700 6.969,8800262.169.131 452.537
16/03/2023 6.828,6500 6.675,7900 6.683,2500 6.742,7700253.626.625 327.597
15/03/2023 7.092,4300 6.683,2500 7.086,8100 6.683,2500251.387.712 353.479
14/03/2023 7.086,8100 6.904,7600 7.004,6300 7.086,8100266.567.581 432.838
13/03/2023 7.012,7700 6.537,8200 6.750,9100 7.004,6300263.476.102 262.028
10/03/2023 7.009,5400 6.736,4500 7.009,5400 6.750,9100253.932.737 114.275
09/03/2023 7.118,5700 6.816,9700 6.970,8400 7.009,5400263.660.841 352.712
08/03/2023 7.116,2600 6.886,3200 7.011,8600 6.970,8400262.205.354 67.339
07/03/2023 7.139,3000 6.970,3600 6.975,4500 7.011,8600263.748.270 264.533
06/03/2023 7.353,1400 6.969,8300 7.351,2700 6.975,4500262.378.671 171.468
03/03/2023 7.260,2400 7.146,6300 7.214,5100 7.260,2400273.090.885 56.322
02/03/2023 7.286,4000 7.111,7900 7.277,0400 7.208,0000271.125.969 1.961.112
01/03/2023 7.324,8800 7.260,2100 7.324,4200 7.322,5500275.434.712 64.160
28/02/2023 7.324,4200 7.063,7000 7.063,7000 7.324,4200275.505.168 911.980
24/02/2023 7.153,3300 7.037,7700 7.153,3300 7.062,3000265.645.521 93.873
23/02/2023 7.210,0600 7.098,4400 7.160,1100 7.153,3300269.069.517 166.147
22/02/2023 7.255,7900 7.122,7300 7.221,2500 7.160,1100269.324.488 94.992
21/02/2023 7.468,9000 7.184,8400 7.392,3300 7.184,8400270.254.601 184.421
20/02/2023 7.583,4900 7.367,1400 7.492,4600 7.392,3300278.059.337 135.624
17/02/2023 7.581,1500 7.459,0700 7.573,4400 7.492,4600281.825.734 155.284
16/02/2023 7.619,6500 7.484,5300 7.615,0000 7.571,1200284.784.417 156.788
15/02/2023 7.628,5600 7.427,5600 7.560,6200 7.615,0000286.435.103 161.054
14/02/2023 7.651,4200 7.551,0400 7.629,4700 7.560,6200284.389.561 135.064
13/02/2023 7.629,4700 7.484,0800 7.493,8000 7.629,4700286.979.215 240.721
10/02/2023 7.735,6500 7.447,8500 7.720,7100 7.489,1500281.701.280 287.723
09/02/2023 7.760,2000 7.611,2700 7.703,7100 7.720,7100290.411.329 224.669
08/02/2023 7.847,2800 7.647,4800 7.658,9300 7.703,7100289.771.671 412.843
07/02/2023 7.672,6800 7.559,2700 7.570,4800 7.658,9300288.087.554 225.709
06/02/2023 7.764,4500 7.552,7400 7.760,7000 7.570,4800284.760.644 199.889
03/02/2023 7.877,1700 7.429,0500 7.654,5000 7.760,7000291.915.552 320.554
02/02/2023 7.663,8000 7.427,8600 7.480,3900 7.654,5000287.920.814 206.235
01/02/2023 7.735,2700 7.480,3900 7.728,0400 7.480,3900281.371.618 641.930
31/01/2023 7.732,9300 7.332,8700 7.373,0300 7.664,3200288.290.068 543.014
30/01/2023 7.491,1000 7.300,2000 7.374,9000 7.300,2000274.594.081 152.269
27/01/2023 7.485,9800 7.398,0000 7.485,9800 7.438,6200279.800.533 137.098
26/01/2023 7.744,6000 7.485,9800 7.611,2800 7.485,9800281.581.961 429.656
25/01/2023 7.740,5600 7.498,0500 7.740,5600 7.611,2800286.295.218 133.070
24/01/2023 7.898,1000 7.721,8900 7.887,8000 7.740,5600291.158.018 206.520
23/01/2023 7.905,2400 7.547,7900 7.600,1000 7.887,8000309.785.094 259.425
20/01/2023 7.519,4100 7.231,7000 7.420,5000 7.512,9200295.061.908 116.331
19/01/2023 7.524,8900 7.254,6200 7.301,9000 7.419,6100291.397.342 216.648
18/01/2023 7.356,9900 7.136,6700 7.161,8200 7.304,5700286.879.288 1.154.878
17/01/2023 7.274,8600 7.064,2800 7.138,2800 7.161,8200281.272.797 204.657
16/01/2023 7.312,6400 7.045,9400 7.085,9700 7.138,2800280.348.161 101.947
13/01/2023 7.085,9700 6.788,9100 6.788,9100 7.085,9700278.293.763 194.582
12/01/2023 6.883,5300 6.720,6900 6.839,1800 6.788,9100266.627.373 515.766
11/01/2023 7.060,7000 6.790,4400 7.031,3000 6.839,1800268.601.658 346.929
10/01/2023 7.041,9300 6.893,7200 6.899,9600 7.025,0600275.901.928 123.287
09/01/2023 6.946,4600 6.794,0000 6.828,8800 6.899,9600270.988.529 56.033
05/01/2023 6.920,1900 6.755,7700 6.825,7600 6.828,8800268.196.874 205.010
04/01/2023 6.894,2400 6.763,7300 6.807,0600 6.825,7600268.074.474 254.210
03/01/2023 6.828,7500 6.665,0200 6.731,0700 6.805,2800267.270.115 422.821
02/01/2023 6.722,3500 6.598,0600 6.608,1200 6.687,4800262.643.573 72.525
30/12/2022 6.680,9900 6.588,7800 6.646,1100 6.606,3400259.456.817 227.931
29/12/2022 6.924,0900 6.646,1100 6.723,5700 6.646,1100261.019.003 227.415
28/12/2022 6.730,0600 6.629,9000 6.726,0500 6.720,4500263.938.510 349.242
27/12/2022 6.823,7300 6.686,4700 6.692,9600 6.729,6100264.298.395 37.578
23/12/2022 6.826,2200 6.618,8300 6.645,9900 6.688,9500262.701.482 138.320
22/12/2022 6.665,2200 6.543,1700 6.642,3100 6.642,8800260.891.884 344.092
21/12/2022 6.791,9900 6.638,3000 6.757,5700 6.638,3000260.712.308 699.155
20/12/2022 6.836,0300 6.675,8600 6.744,3800 6.757,5700265.396.270 242.373
19/12/2022 6.750,3100 6.608,9200 6.608,9200 6.744,3800264.878.524 112.201
16/12/2022 6.802,1600 6.588,2200 6.597,9500 6.608,9200259.558.478 437.338
15/12/2022 6.839,7100 6.597,9500 6.765,0600 6.597,9500259.127.429 261.607
14/12/2022 6.852,6900 6.730,6400 6.818,2600 6.765,0600265.690.687 94.753
13/12/2022 6.817,3700 6.549,4500 6.587,5800 6.817,3700267.745.085 257.005
12/12/2022 6.778,1600 6.571,9300 6.778,1600 6.587,5800258.720.294 229.610
09/12/2022 6.886,3600 6.684,4900 6.885,9100 6.769,4400265.862.704 358.997
08/12/2022 6.891,3900 6.727,7800 6.750,8800 6.885,9100270.436.789 697.391
07/12/2022 6.754,1300 6.535,2800 6.658,2200 6.754,1300265.261.103 228.810
06/12/2022 6.831,6900 6.465,3900 6.756,3400 6.658,2200261.494.462 124.862
05/12/2022 6.851,8000 6.556,7100 6.615,0700 6.756,3400265.348.043 87.782
02/12/2022 6.633,0800 6.343,7100 6.343,7100 6.615,0700259.799.706 224.524
01/12/2022 6.655,4000 6.498,4700 6.590,1200 6.587,8200258.729.732 211.136
30/11/2022 6.590,1200 6.328,5700 6.424,4700 6.590,1200258.819.756 1.246.052
29/11/2022 6.435,9800 6.263,9700 6.268,4400 6.433,1900252.656.562 399.269
28/11/2022 6.367,2500 6.213,0000 6.366,2400 6.268,4400246.186.184 405.536
25/11/2022 6.419,5600 6.229,9900 6.369,4800 6.362,6800249.887.357 3.211.792
24/11/2022 6.368,5900 6.176,8000 6.176,8000 6.368,5900250.119.634 135.461
23/11/2022 6.356,5000 6.176,8000 6.344,5400 6.176,8000242.587.086 73.576
22/11/2022 6.342,7600 6.128,6300 6.210,3900 6.342,7600249.104.958 91.791
21/11/2022 6.225,0200 6.115,3100 6.161,3900 6.210,3900243.906.335 1.265.016
18/11/2022 6.331,4900 6.124,4900 6.253,0300 6.161,3900241.981.912 670.977
17/11/2022 6.275,9400 6.196,2700 6.196,2700 6.253,0300245.581.010 145.558
16/11/2022 6.386,0300 6.135,4400 6.386,0300 6.196,2700243.351.999 321.893
15/11/2022 6.432,7400 6.338,0600 6.389,1400 6.386,0300250.804.434 625.425
14/11/2022 6.435,8600 6.335,3300 6.357,3900 6.389,1400250.926.834 339.371
11/11/2022 6.447,5600 6.360,3300 6.435,4100 6.364,0100249.939.570 104.597
10/11/2022 6.445,1400 6.341,4300 6.351,4100 6.409,2600251.716.792 240.547
09/11/2022 6.437,2400 6.253,3500 6.395,8800 6.351,4100249.444.762 119.233
08/11/2022 6.452,7700 6.310,0400 6.446,2900 6.395,8800251.191.243 376.495
07/11/2022 6.534,1500 6.394,5500 6.530,9000 6.446,2900253.170.979 139.058
04/11/2022 6.567,9500 6.390,0500 6.558,2000 6.499,3600254.997.330 169.658
03/11/2022 6.505,5300 6.381,4600 6.405,3700 6.499,3600255.255.629 78.954
02/11/2022 6.516,9200 6.307,8900 6.455,8900 6.405,3700251.563.895 124.543
01/11/2022 6.544,9800 6.316,4000 6.494,9000 6.455,8900253.548.106 163.425
31/10/2022 6.655,6400 6.484,9700 6.596,4000 6.494,9000255.080.284 740.552
27/10/2022 6.630,5700 6.582,7200 6.582,7200 6.596,4000259.066.680 73.069
26/10/2022 6.585,0700 6.439,1000 6.467,2700 6.582,7200258.529.325 59.526
25/10/2022 6.599,3800 6.460,7900 6.540,7100 6.460,7900253.740.449 111.051
24/10/2022 6.684,0100 6.300,4100 6.667,8000 6.540,7100256.879.222 150.367
21/10/2022 6.667,8000 6.430,1900 6.453,5200 6.667,8000261.870.612 152.681
20/10/2022 6.491,7700 6.408,9200 6.480,8100 6.453,5200253.455.225 66.352
19/10/2022 6.679,9400 6.454,5500 6.605,7300 6.464,6000253.890.261 65.504
18/10/2022 6.652,6900 6.479,1000 6.479,1000 6.605,7300259.433.147 96.308
17/10/2022 6.574,7900 6.408,1300 6.463,6800 6.479,1000254.459.731 84.908
14/10/2022 6.518,8000 6.343,5400 6.430,7200 6.463,6800253.854.313 170.141
13/10/2022 6.527,6400 6.382,8900 6.456,8700 6.424,2300252.304.894 163.991
12/10/2022 6.504,6000 6.365,3000 6.437,8400 6.398,0700251.277.450 133.383
11/10/2022 6.444,2000 6.336,3400 6.342,5100 6.437,8400252.839.392 117.054
10/10/2022 6.419,9600 6.234,3400 6.234,3400 6.342,5100249.095.200 86.891
07/10/2022 6.426,9000 6.234,3400 6.389,9900 6.234,3400244.847.007 71.503
06/10/2022 6.394,4600 6.270,1700 6.332,7800 6.328,9600248.563.298 117.371
05/10/2022 6.508,9200 6.247,3800 6.421,7400 6.332,7800248.713.110 107.887
04/10/2022 6.454,8300 6.349,3200 6.351,1100 6.419,0700252.102.135 66.089
03/10/2022 6.388,2100 6.221,5500 6.295,7600 6.351,1100249.432.881 90.381
30/09/2022 6.295,7600 6.222,2600 6.222,2600 6.295,7600247.259.411 138.044
29/09/2022 6.328,9600 6.198,6000 6.242,9400 6.222,2600244.372.525 141.621
28/09/2022 6.258,4700 6.187,7700 6.213,1000 6.242,9400245.184.688 123.581
27/09/2022 6.239,2500 6.031,6100 6.031,6100 6.213,1000244.012.884 119.314
26/09/2022 6.125,2800 5.971,8100 6.090,4100 6.031,6100236.885.119 235.841
23/09/2022 6.174,1300 5.994,7200 6.112,0900 6.090,4100239.194.243 93.983
22/09/2022 6.112,0900 6.050,1800 6.093,4500 6.112,0900240.045.852 165.244
21/09/2022 6.299,2300 6.093,4500 6.212,0500 6.093,4500239.313.559 68.238
20/09/2022 6.391,8900 6.238,1500 6.264,3600 6.252,3900245.556.134 187.007
19/09/2022 6.457,1700 6.316,6700 6.423,5200 6.316,6700248.080.295 74.568
16/09/2022 6.506,8800 6.219,4400 6.431,0300 6.419,9500252.136.879 2.379.555
15/09/2022 6.461,0500 6.291,5300 6.370,7700 6.396,1500251.202.072 341.859
14/09/2022 6.325,2600 6.210,6000 6.320,3600 6.309,7400247.808.327 237.960
13/09/2022 6.368,2700 6.117,9300 6.263,6500 6.320,3600248.225.389 244.967
12/09/2022 6.322,0100 6.042,0100 6.042,0100 6.322,0100248.290.124 224.896
09/09/2022 6.136,9000 5.992,5000 6.120,0300 6.040,2300237.223.701 757.659
08/09/2022 6.197,3700 5.953,2600 6.096,4500 6.120,0300240.357.755 410.172
07/09/2022 6.330,9600 6.012,5200 6.282,0200 6.093,2000239.304.121 598.182
06/09/2022 6.354,3000 6.223,9700 6.234,4800 6.290,7300247.061.877 64.971
05/09/2022 6.436,3200 6.081,0000 6.375,2900 6.234,4800244.852.459 298.621
02/09/2022 6.489,2700 6.359,0800 6.489,2700 6.359,0800249.746.005 173.825
01/09/2022 6.435,9500 6.275,7800 6.297,4700 6.432,7100252.637.855 337.179
31/08/2022 6.539,4200 6.251,2100 6.498,3100 6.251,2100245.509.602 259.150
30/08/2022 6.888,7100 6.498,3100 6.829,9200 6.498,3100255.214.229 229.503
29/08/2022 6.893,7400 6.718,3700 6.857,2200 6.829,4700268.220.209 88.920
26/08/2022 7.003,9600 6.761,3200 6.899,3400 6.866,9500269.692.126 80.705
25/08/2022 7.061,8600 6.883,8200 7.054,7300 6.883,8200270.354.721 111.061
24/08/2022 7.011,1400 6.815,6500 6.860,7000 7.011,1400275.355.061 128.583
23/08/2022 7.006,9800 6.864,2100 6.893,6400 6.879,3600270.179.375 86.111
22/08/2022 7.010,5400 6.857,0700 7.000,8200 6.984,2800274.300.205 151.710
19/08/2022 7.000,8200 6.863,5600 6.904,3600 7.000,8200274.949.544 70.257
18/08/2022 7.055,1600 6.906,9500 6.906,9500 6.956,6600273.215.586 67.892
17/08/2022 7.045,4300 6.834,7300 6.921,0100 7.045,4300276.701.722 77.591
16/08/2022 7.077,9400 6.908,0400 7.077,9400 6.921,0100271.815.246 114.473
12/08/2022 7.093,5900 6.914,9700 7.045,4200 6.919,2300271.745.303 146.665
11/08/2022 7.117,4000 6.914,8500 7.116,9500 7.032,4500276.191.780 151.220
10/08/2022 7.238,1100 6.997,5700 7.238,1100 6.997,5700274.822.181 116.828
09/08/2022 7.221,8900 6.820,8500 6.978,7900 7.221,8900283.632.181 536.935
08/08/2022 7.144,0000 6.899,8800 7.126,1100 6.978,3500274.067.195 154.847
05/08/2022 7.209,9300 7.051,9900 7.114,0300 7.065,0900277.473.706 73.137
04/08/2022 7.187,0200 7.053,0000 7.177,2900 7.114,0300279.396.021 83.652
03/08/2022 7.215,4100 7.062,9400 7.159,8600 7.177,2900281.880.492 101.443
02/08/2022 7.209,4900 6.889,5900 7.040,6000 7.158,9700281.160.721 270.360
01/08/2022 7.097,9400 6.984,6000 6.990,0800 7.092,9100278.566.617 84.280
29/07/2022 7.097,0500 6.893,2800 6.910,7200 7.040,6000276.512.219 83.907
28/07/2022 7.104,8800 6.770,7900 6.780,2700 6.959,9100273.343.193 583.013
27/07/2022 6.885,9000 6.739,9200 6.875,4000 6.778,0400266.200.294 189.689
26/07/2022 6.897,1100 6.700,8600 6.754,8100 6.875,4000270.023.867 918.287
25/07/2022 6.932,9900 6.736,9300 6.917,4700 6.754,3600265.270.450 908.715
22/07/2022 7.087,9700 6.862,4800 6.879,7400 6.917,4700271.565.740 1.192.916
21/07/2022 6.881,8500 6.699,8700 6.737,9900 6.878,8500270.049.461 143.556
20/07/2022 6.861,3200 6.734,7600 6.815,1800 6.734,7600264.392.812 117.196
19/07/2022 6.856,6800 6.793,4600 6.856,6800 6.815,1800267.550.000 131.795
18/07/2022 6.859,9100 6.751,0400 6.859,4700 6.843,7500268.671.402 219.994
15/07/2022 6.847,5400 6.665,0100 6.708,6500 6.847,5400268.820.333 192.718
14/07/2022 6.853,9600 6.673,7600 6.853,9600 6.708,6500263.367.864 911.136
13/07/2022 6.893,8900 6.788,7000 6.884,9800 6.853,9600269.072.448 60.819
12/07/2022 6.880,9600 6.806,9800 6.821,9500 6.872,0500269.782.653 225.002
11/07/2022 6.849,3900 6.679,6700 6.762,3500 6.821,9500267.815.683 69.308
08/07/2022 6.864,6400 6.746,5300 6.775,1600 6.762,3500265.475.866 340.399
07/07/2022 6.763,6500 6.554,4900 6.554,4900 6.763,2100265.509.712 326.887
06/07/2022 6.832,3100 6.564,1900 6.760,9800 6.564,1900257.696.606 105.247
05/07/2022 6.866,2800 6.491,8400 6.760,8700 6.760,9800265.422.347 435.860
04/07/2022 6.845,6000 6.666,7400 6.666,7400 6.760,8700265.417.824 56.871
01/07/2022 6.756,1800 6.548,1400 6.710,9200 6.666,7400261.722.496 387.059
30/06/2022 6.841,6200 6.639,3700 6.833,3700 6.710,9200263.457.023 485.566
29/06/2022 6.887,5700 6.806,9500 6.843,9600 6.833,3700268.264.208 265.083
28/06/2022 6.888,4300 6.811,5200 6.863,6900 6.843,9600268.679.947 266.706
27/06/2022 6.972,1000 6.792,3200 6.888,4200 6.863,6900269.454.447 83.674
24/06/2022 6.910,6300 6.840,8600 6.896,4200 6.885,7500270.320.272 347.812
23/06/2022 6.904,1700 6.636,4100 6.636,4100 6.886,7200270.358.641 82.169
22/06/2022 6.737,6900 6.468,2900 6.474,7600 6.636,4100260.531.693 89.489
21/06/2022 6.596,8600 6.456,7000 6.478,3500 6.474,7600254.185.743 229.178
20/06/2022 6.566,0700 6.404,3700 6.556,3700 6.478,3500254.326.754 109.109
17/06/2022 6.593,9300 6.390,6600 6.471,4500 6.434,2700252.596.124 650.059
16/06/2022 6.809,0700 6.461,7600 6.803,7300 6.461,7600253.675.239 113.271
15/06/2022 6.831,2300 6.614,4600 6.614,4600 6.699,0700262.991.639 90.643
14/06/2022 7.058,7700 6.553,4100 6.928,9200 6.553,4100257.273.488 758.613
10/06/2022 7.208,0200 6.798,5000 6.816,2400 6.928,9200272.015.305 286.658
09/06/2022 7.111,3600 6.816,2400 6.935,9500 6.816,2400267.591.766 84.657
08/06/2022 6.989,1400 6.798,5000 6.803,9700 6.935,9500272.291.159 368.835
07/06/2022 7.096,1500 6.803,9700 6.851,4900 6.821,4200267.794.821 168.017
06/06/2022 7.140,5900 6.838,5600 6.894,5700 6.838,5600268.467.804 336.185
03/06/2022 7.296,8100 6.848,3400 6.995,8700 6.880,4200270.110.985 186.167
02/06/2022 7.317,6300 6.996,3100 7.285,7700 6.996,3100274.660.905 333.617
01/06/2022 7.473,3000 7.230,2100 7.370,8900 7.285,7700286.024.389 133.457
31/05/2022 7.380,5900 7.130,5000 7.130,5000 7.370,8900289.366.001 363.956
30/05/2022 7.410,0400 7.000,1200 7.241,6900 7.130,5000279.928.866 418.366
27/05/2022 7.468,9000 6.938,4700 6.938,4700 7.241,6900284.293.759 742.022
26/05/2022 6.932,4400 6.785,4500 6.828,1700 6.928,7700272.009.137 134.729
25/05/2022 7.000,9400 6.796,4300 6.847,5700 6.828,1700268.059.963 147.330
24/05/2022 6.929,0000 6.794,6100 6.873,1500 6.847,5700268.821.500 100.473
23/05/2022 6.874,3200 6.697,8200 6.874,0600 6.873,1500269.825.565 579.874
20/05/2022 6.934,7300 6.829,6900 6.901,1200 6.882,7900270.204.061 246.554
19/05/2022 6.949,2400 6.783,5300 6.926,9900 6.883,6800270.239.054 1.226.599
18/05/2022 6.967,0300 6.860,3600 6.911,2700 6.926,9900271.939.235 581.645
17/05/2022 6.934,9600 6.839,5000 6.876,6400 6.841,4900268.582.910 220.532
16/05/2022 6.953,2400 6.742,9400 6.883,2900 6.879,7600270.085.079 277.494
13/05/2022 6.905,8200 6.674,7600 6.677,9900 6.876,8200269.969.973 572.453
12/05/2022 7.059,6200 6.677,9900 7.059,6200 6.677,9900262.164.183 159.207
11/05/2022 7.217,3600 6.850,0700 6.850,0700 7.059,6200277.146.278 1.183.143
10/05/2022 7.432,2000 6.674,6300 6.674,6300 6.850,0700268.919.620 609.392
09/05/2022 7.145,4600 6.553,8600 7.090,4600 6.674,6300262.032.132 613.882
06/05/2022 7.288,2100 6.848,3300 7.288,2100 7.090,4600278.356.754 236.036
05/05/2022 7.592,0000 7.211,6000 7.375,6000 7.288,2100286.120.258 749.984
04/05/2022 7.502,9000 7.310,3400 7.502,9000 7.358,1600288.866.271 485.753
03/05/2022 7.477,0300 7.195,2100 7.413,0100 7.477,0300293.532.943 690.798
29/04/2022 7.552,2000 7.365,4300 7.499,6600 7.413,0100291.019.414 2.006.014
28/04/2022 7.495,6600 7.342,9000 7.391,0200 7.495,6600294.264.052 317.396
27/04/2022 7.577,7300 7.347,4100 7.554,8000 7.391,0200290.156.402 267.237
26/04/2022 7.630,3900 7.464,6800 7.501,8200 7.537,3600295.901.085 407.174
21/04/2022 7.535,3400 7.454,8600 7.525,6400 7.501,8200294.506.080 73.732
20/04/2022 7.512,2100 7.400,8700 7.486,0400 7.447,1500292.359.731 297.957
19/04/2022 7.486,0400 7.360,8500 7.370,2000 7.486,0400293.886.701 204.318
14/04/2022 7.579,5300 7.363,7400 7.363,7400 7.370,2000289.339.032 228.830
13/04/2022 7.506,4600 7.363,7400 7.506,4600 7.363,7400289.085.186 475.584
12/04/2022 7.506,4600 7.355,3200 7.381,4800 7.506,4600294.688.232 465.921
11/04/2022 7.507,7100 7.360,8000 7.492,5200 7.381,4800289.781.802 144.925
08/04/2022 7.564,3400 7.349,7400 7.372,3700 7.492,5200294.141.047 525.066
07/04/2022 7.428,5400 7.192,0700 7.279,2900 7.385,3000289.931.880 116.755
06/04/2022 7.428,5400 7.242,1500 7.428,5400 7.322,9000287.481.978 162.409
05/04/2022 7.415,0000 7.291,2500 7.398,8400 7.341,3200288.205.146 167.046
04/04/2022 7.469,0000 7.379,8300 7.459,3000 7.390,4200290.132.622 84.198
01/04/2022 7.467,5800 7.281,1900 7.342,2400 7.459,3000292.836.848 186.006
31/03/2022 7.635,9900 7.316,3800 7.498,7000 7.342,2400288.241.243 252.161
30/03/2022 7.515,4300 7.395,3200 7.395,3200 7.498,7000294.383.555 77.250
29/03/2022 7.756,1400 7.293,8900 7.293,8900 7.395,3200290.324.944 537.344
28/03/2022 7.513,4400 7.132,1400 7.276,0000 7.293,8900286.343.071 272.231
24/03/2022 7.674,4100 7.176,2900 7.489,3000 7.276,0000285.640.786 243.245
23/03/2022 7.852,1700 7.327,8600 7.600,5200 7.489,3000294.014.603 112.664
22/03/2022 7.848,9400 7.544,2900 7.649,6100 7.600,5200298.380.642 114.108
21/03/2022 7.903,4400 7.647,8300 7.903,4400 7.649,6100300.308.117 104.669
18/03/2022 7.890,5000 7.733,5100 7.849,3500 7.890,5000309.764.988 858.666
17/03/2022 8.269,8100 7.711,6100 7.711,6100 7.847,4000308.072.726 906.425
16/03/2022 7.702,6900 7.380,2900 7.380,2900 7.698,6800302.234.446 595.643
15/03/2022 7.495,4800 7.312,3200 7.485,4800 7.380,2900289.734.847 287.663
14/03/2022 7.578,7500 7.440,5600 7.451,8700 7.475,7800293.483.757 179.966
11/03/2022 7.521,6400 7.195,1700 7.195,1700 7.451,8700292.545.113 177.571
10/03/2022 7.415,1700 7.177,7300 7.237,5000 7.195,1700282.467.716 377.382
09/03/2022 7.266,4600 7.046,1400 7.086,5200 7.237,5000284.129.529 87.809
08/03/2022 7.118,9800 6.680,6300 7.012,0600 7.086,5200278.202.154 213.037
04/03/2022 7.219,0000 7.001,1100 7.072,3100 7.029,5000275.963.874 770.007
03/03/2022 7.281,3300 6.750,9400 6.750,9400 7.072,3100277.644.319 494.587
02/03/2022 7.121,5200 6.687,1000 6.981,9700 6.747,7100264.901.065 509.784
01/03/2022 7.517,3600 6.889,5100 7.517,3600 7.000,7000274.832.907 268.138
28/02/2022 7.399,9100 7.117,8700 7.399,9100 7.350,6700288.572.305 630.535
25/02/2022 7.426,9700 6.972,6000 6.972,6000 7.399,9100290.505.449 364.445
24/02/2022 7.544,8700 6.954,8900 7.515,4700 6.972,6000273.730.117 447.369
23/02/2022 8.241,0300 7.872,4300 8.175,7700 7.882,4600309.449.140 251.898
22/02/2022 8.237,8000 8.131,7100 8.237,8000 8.140,8800319.594.207 251.244
21/02/2022 8.382,3900 8.222,1600 8.382,3900 8.316,2900326.480.570 204.157
18/02/2022 8.460,1100 8.239,9200 8.460,1100 8.382,3900329.075.358 199.980
17/02/2022 8.446,1400 8.355,6900 8.399,3000 8.374,1700328.752.695 279.954
16/02/2022 8.538,8500 8.392,0600 8.529,1500 8.399,3000329.739.275 176.876
15/02/2022 8.550,8600 8.381,3800 8.385,1500 8.450,6500331.755.304 229.185
14/02/2022 8.536,1500 8.378,6800 8.536,1500 8.385,1500329.183.649 255.787
11/02/2022 8.554,3100 8.336,2700 8.373,6700 8.536,1500335.111.630 890.408
10/02/2022 8.640,9800 8.373,6700 8.610,6100 8.373,6700328.732.959 237.102
09/02/2022 8.670,3500 8.464,4300 8.570,2000 8.610,6100338.034.730 188.240
08/02/2022 8.597,9300 8.487,3700 8.565,3000 8.570,2000336.448.529 297.108
07/02/2022 8.765,2700 8.517,6000 8.668,3600 8.565,3000336.256.186 229.215
04/02/2022 8.717,0100 8.537,5300 8.603,6200 8.668,3600340.301.833 363.774
03/02/2022 8.739,8800 8.594,5400 8.736,6500 8.608,0800337.935.484 89.142
02/02/2022 8.796,7300 8.624,6000 8.697,5500 8.701,7600341.613.326 252.283
01/02/2022 8.778,8400 8.689,8900 8.749,4100 8.776,0500344.529.632 319.594
31/01/2022 8.800,9900 8.665,5100 8.671,9800 8.749,4100343.483.801 387.027
28/01/2022 8.698,5900 8.610,5100 8.628,8100 8.671,9800340.443.970 397.704
27/01/2022 8.781,5400 8.623,8000 8.781,5400 8.628,8100338.749.457 239.055
26/01/2022 8.786,4700 8.647,3600 8.698,8900 8.781,5400344.745.109 237.534
25/01/2022 8.695,2400 8.597,5200 8.597,5200 8.620,3900338.418.875 114.464
24/01/2022 8.698,3000 8.589,7300 8.682,1300 8.597,5200337.520.849 114.638
21/01/2022 8.790,4700 8.647,2500 8.782,7300 8.682,1300340.842.744 344.508
20/01/2022 8.868,5800 8.752,5800 8.854,9900 8.817,6200346.161.537 311.546
19/01/2022 8.859,9100 8.753,2900 8.796,9000 8.853,2100347.558.793 754.674
18/01/2022 8.866,9300 8.702,9800 8.766,3500 8.840,5100347.060.147 567.859
17/01/2022 8.837,1300 8.735,7300 8.804,8000 8.766,3500344.148.864 366.301
14/01/2022 8.807,7600 8.673,3300 8.676,5600 8.804,8000345.658.348 376.233
13/01/2022 8.799,6400 8.660,9500 8.761,1000 8.694,0000341.308.670 429.695
12/01/2022 8.845,8200 8.622,7500 8.698,9900 8.761,1000343.942.953 659.841
11/01/2022 8.736,5800 8.614,4700 8.640,6400 8.646,6600339.449.971 324.454
10/01/2022 8.684,2700 8.559,2200 8.595,8900 8.634,1700338.959.765 244.472
07/01/2022 8.633,6700 8.503,7900 8.575,8200 8.589,4300337.203.209 1.757.961
05/01/2022 8.612,1300 8.471,8600 8.504,2300 8.523,4900334.614.589 248.111
04/01/2022 8.802,2300 8.528,6200 8.798,9900 8.574,0100336.597.918 717.423
03/01/2022 8.750,1700 8.017,5400 8.724,2600 8.624,5600338.582.373 200.090
31/12/2021 8.790,3000 8.699,1700 8.790,3000 8.724,2600342.496.555 138.069
30/12/2021 8.805,0400 8.627,6700 8.742,0300 8.721,8000342.400.081 277.321
29/12/2021 8.757,6700 8.687,9500 8.757,6700 8.742,0300343.194.317 257.586
28/12/2021 8.778,6500 8.692,4000 8.742,7800 8.757,6700343.808.048 602.059
27/12/2021 8.725,3400 8.565,1100 8.669,0800 8.725,3400342.538.821 256.342
23/12/2021 8.674,5400 8.607,0300 8.613,4900 8.669,0800340.330.448 175.018
22/12/2021 8.624,4700 8.554,7000 8.554,7000 8.610,2600338.021.079 326.812
21/12/2021 8.620,2600 8.469,2000 8.475,6700 8.541,7600335.332.067 227.945
20/12/2021 8.594,5700 8.397,1700 8.594,5700 8.589,0500337.188.474 274.604
17/12/2021 8.708,8400 8.539,8700 8.667,9900 8.595,4600337.440.048 402.634
16/12/2021 8.651,8300 8.387,4400 8.498,5700 8.651,8300339.652.943 295.865
15/12/2021 8.573,8300 8.381,9500 8.381,9500 8.515,0400334.282.860 287.360
14/12/2021 8.594,1800 8.456,8900 8.463,6800 8.471,4300332.570.861 211.299
13/12/2021 8.655,5600 8.463,6800 8.548,5300 8.463,6800332.266.830 294.514
10/12/2021 8.600,8600 8.455,1500 8.455,1500 8.548,5300335.597.750 196.713
09/12/2021 8.686,9300 8.448,6800 8.617,1600 8.455,1500331.931.746 274.721
08/12/2021 8.590,9900 8.381,1300 8.417,0000 8.590,9900337.264.606 1.175.401
07/12/2021 8.547,2400 8.410,5300 8.547,2400 8.410,5300330.180.253 101.833
06/12/2021 8.444,7000 8.330,7500 8.413,2500 8.444,9700331.532.366 294.430
03/12/2021 8.434,4400 8.325,3300 8.434,4400 8.395,1000329.574.442 243.457
02/12/2021 8.587,5100 8.371,3100 8.587,5100 8.434,4400331.118.898 228.838
01/12/2021 8.581,0500 8.282,3900 8.381,9000 8.581,0500336.874.272 514.605
30/11/2021 8.493,5900 8.300,8700 8.458,7000 8.451,6700331.795.257 463.234
29/11/2021 8.520,8000 8.256,9500 8.345,8300 8.445,7700331.563.420 363.827
26/11/2021 8.404,3100 8.260,8800 8.383,2300 8.345,8300327.640.172 522.182
25/11/2021 8.440,8700 8.323,6300 8.376,6400 8.383,2300329.108.517 259.131
24/11/2021 8.504,9800 8.263,0800 8.263,0800 8.376,6400328.849.628 265.527
23/11/2021 8.430,0200 8.263,0800 8.430,0200 8.263,0800324.391.638 244.479
22/11/2021 8.469,0600 8.314,6200 8.428,1200 8.430,4600330.962.652 296.852
19/11/2021 8.522,3800 8.400,5300 8.424,6200 8.424,8900330.743.798 919.351
18/11/2021 8.455,7000 8.381,0100 8.455,7000 8.424,6200330.733.086 240.941
17/11/2021 8.564,3700 8.375,7200 8.375,7200 8.459,7000332.110.605 403.777
16/11/2021 8.506,6600 8.372,4900 8.506,6600 8.372,4900328.686.608 657.126
15/11/2021 8.511,4500 8.453,0200 8.501,9800 8.459,8200332.115.128 169.720
12/11/2021 8.556,0900 8.449,6500 8.552,8300 8.501,9800333.770.146 309.426
11/11/2021 8.552,8300 8.451,4600 8.471,9900 8.552,8300335.766.439 203.443
10/11/2021 8.638,4800 8.489,2300 8.629,7600 8.587,6300337.132.640 243.575
09/11/2021 8.717,4200 8.568,7000 8.717,4200 8.638,4800339.128.933 294.990
08/11/2021 8.716,0800 8.448,1400 8.651,6800 8.708,7000341.885.616 246.648
05/11/2021 8.668,2400 8.450,1000 8.511,2400 8.453,3400331.860.677 480.693
04/11/2021 8.687,1900 8.498,7600 8.599,9700 8.504,7800333.880.104 258.512
03/11/2021 8.707,8400 8.499,8200 8.606,7100 8.599,9700337.617.177 325.435
02/11/2021 8.608,4300 8.506,6500 8.605,2000 8.580,5400336.854.515 160.490
01/11/2021 8.627,6600 8.486,7700 8.627,6600 8.505,0500333.890.795 127.854
29/10/2021 8.626,2100 8.504,8800 8.576,3000 8.550,4400335.672.736 276.492
27/10/2021 8.639,3700 8.514,0600 8.568,6200 8.576,3000336.688.098 251.102
26/10/2021 8.631,0900 8.538,6900 8.614,1500 8.568,6200336.386.338 265.693
25/10/2021 8.632,9000 8.465,8800 8.601,1300 8.465,8800332.353.133 159.812
22/10/2021 8.611,5800 8.536,7600 8.536,7600 8.540,0800335.266.042 121.775
21/10/2021 8.601,1300 8.515,5700 8.601,1300 8.536,7600335.135.722 272.948
20/10/2021 8.607,0700 8.543,2000 8.549,6900 8.570,7600336.470.349 485.577
19/10/2021 8.686,5100 8.539,9900 8.658,0900 8.539,9900335.262.645 155.683
18/10/2021 8.716,4700 8.567,3400 8.709,3700 8.658,0900339.898.869 113.905
15/10/2021 8.696,3600 8.568,7900 8.617,8600 8.665,7600340.200.108 167.412
14/10/2021 8.702,2900 8.585,9000 8.644,4700 8.617,8600338.319.441 192.616
13/10/2021 8.722,4900 8.579,4400 8.721,6000 8.644,4700339.364.126 128.856
12/10/2021 8.765,2100 8.647,6200 8.671,5300 8.721,6000342.392.140 416.617
11/10/2021 8.680,1000 8.556,5000 8.587,5400 8.671,5300340.426.296 615.220
08/10/2021 8.759,1900 8.587,5400 8.668,9700 8.587,5400337.129.223 209.753
07/10/2021 8.731,4700 8.626,7000 8.662,2900 8.672,2000340.452.828 117.681
06/10/2021 8.694,1300 8.580,7400 8.627,5900 8.662,2900340.063.619 207.779
05/10/2021 8.734,5000 8.621,1200 8.661,5000 8.627,5900338.701.335 395.046
04/10/2021 8.730,1200 8.604,2700 8.607,8600 8.667,9600340.286.411 232.474
01/10/2021 8.646,2200 8.567,0700 8.638,8100 8.604,6300337.799.913 992.505
30/09/2021 8.730,0900 8.568,7600 8.677,7600 8.625,8800338.634.164 198.808
29/09/2021 8.685,0300 8.557,6400 8.667,5900 8.671,3000340.417.251 206.485
28/09/2021 8.780,9400 8.510,0900 8.749,2900 8.664,3600340.144.794 528.394
27/09/2021 8.742,8200 8.642,7600 8.645,9900 8.742,8200343.225.266 175.710
24/09/2021 8.645,9900 8.542,6700 8.601,4600 8.645,9900339.423.898 468.230
23/09/2021 8.679,4600 8.559,1300 8.618,4000 8.601,4600337.675.803 505.418
22/09/2021 8.702,3900 8.599,6800 8.661,0400 8.608,7100337.960.097 314.423
21/09/2021 8.706,9600 8.624,4000 8.645,9100 8.661,0400340.014.495 219.657
20/09/2021 8.712,8600 8.545,2000 8.712,8600 8.615,5300338.228.031 262.032
17/09/2021 8.723,2200 8.627,9000 8.718,7700 8.712,8600342.049.156 275.860
16/09/2021 8.729,9800 8.663,6800 8.670,1500 8.718,7700342.280.993 411.752
15/09/2021 8.757,3600 8.570,9700 8.710,5200 8.757,3600343.796.126 269.412
14/09/2021 8.778,5100 8.638,5500 8.662,4600 8.710,5200341.957.205 254.012
13/09/2021 8.724,2600 8.615,8600 8.625,6500 8.679,9000340.755.149 420.167
10/09/2021 8.796,5200 8.625,6500 8.796,5200 8.625,6500338.625.160 317.209
09/09/2021 8.793,2900 8.570,7900 8.649,6100 8.793,2900345.206.344 385.619
08/09/2021 8.771,2400 8.593,7800 8.771,2400 8.651,4000339.635.998 241.779
07/09/2021 8.736,3600 8.609,1500 8.718,9100 8.676,5800340.624.829 267.737
06/09/2021 8.768,9000 8.628,8800 8.628,8800 8.712,4500342.032.796 281.702
03/09/2021 8.719,8000 8.576,0600 8.576,0600 8.628,8800338.752.082 364.482
02/09/2021 8.719,8500 8.527,5200 8.619,9000 8.714,6300342.118.558 295.651
01/09/2021 8.793,4200 8.609,5300 8.793,4200 8.619,9000338.399.576 231.072
31/08/2021 8.786,9500 8.619,4500 8.747,0200 8.786,9500344.957.627 379.676
30/08/2021 8.790,6300 8.565,9000 8.604,3500 8.790,6300345.102.035 302.574
27/08/2021 8.644,8200 8.534,9700 8.534,9700 8.604,3500337.789.242 150.249
26/08/2021 8.730,3100 8.521,8800 8.620,1600 8.551,1300335.699.872 251.087
25/08/2021 8.763,0800 8.559,2500 8.619,2700 8.620,1600338.409.747 154.416
24/08/2021 8.628,7400 8.531,1300 8.531,1300 8.619,2700338.374.775 87.175
23/08/2021 8.640,7200 8.514,6100 8.517,8400 8.524,6700334.660.836 84.492
20/08/2021 8.612,0000 8.511,3700 8.612,0000 8.511,3700334.139.056 96.337
19/08/2021 8.642,1700 8.492,3500 8.638,9400 8.503,1300333.815.268 118.532
18/08/2021 8.664,6600 8.543,8200 8.634,8700 8.641,1900339.235.557 138.614
17/08/2021 8.670,0900 8.536,0700 8.670,0900 8.652,3200339.672.180 83.822
16/08/2021 8.652,6500 8.533,1000 8.536,3300 8.652,6500339.685.143 126.778
13/08/2021 8.609,3400 8.472,0500 8.472,0500 8.536,3300335.118.862 203.651
12/08/2021 8.616,1900 8.469,2600 8.598,7500 8.472,0500332.595.141 222.536
11/08/2021 8.604,2100 8.511,5300 8.534,4400 8.598,7500337.569.242 235.019
10/08/2021 8.607,5000 8.529,0000 8.536,7500 8.534,4400335.044.396 224.613
09/08/2021 8.611,9500 8.506,7800 8.520,2800 8.536,7500335.135.202 211.424
06/08/2021 8.620,4700 8.512,2600 8.620,4700 8.520,2800334.384.343 232.203
05/08/2021 8.618,1400 8.513,3900 8.534,1700 8.611,7400337.973.779 235.029
04/08/2021 8.603,2300 8.526,9800 8.571,0000 8.534,1700334.929.207 226.330
03/08/2021 8.644,9600 8.537,2300 8.547,1900 8.583,8900336.880.647 239.105
02/08/2021 8.635,4500 8.493,4200 8.617,0600 8.544,9600335.352.874 351.185
30/07/2021 8.629,6100 8.484,5100 8.577,6000 8.617,0600338.182.405 238.312
29/07/2021 8.642,6300 8.513,3100 8.581,5600 8.577,6000336.633.940 222.261
28/07/2021 8.624,2900 8.485,2000 8.580,8800 8.581,5600336.789.355 296.388
27/07/2021 8.619,2400 8.504,4800 8.517,9200 8.584,0000336.884.803 263.460
26/07/2021 8.661,8600 8.498,0000 8.599,6100 8.517,9200334.291.604 573.675
23/07/2021 8.632,0900 8.425,3500 8.425,3500 8.599,6100337.497.655 142.294
22/07/2021 8.497,7700 8.400,8500 8.449,9800 8.425,3500330.658.630 277.754
21/07/2021 8.479,9800 8.390,9500 8.466,8000 8.449,9800331.625.255 243.140
20/07/2021 8.500,4600 8.356,7000 8.435,2300 8.466,8000332.285.253 235.029
19/07/2021 8.577,3300 8.355,0600 8.471,7000 8.438,3400331.168.621 255.090
16/07/2021 8.594,3900 8.457,0200 8.585,6600 8.471,7000332.477.596 343.887
15/07/2021 8.611,3900 8.446,5200 8.446,5200 8.585,6600336.950.336 375.434
14/07/2021 8.622,7900 8.446,5200 8.560,8300 8.446,5200331.489.427 496.385
13/07/2021 8.595,7300 8.499,7600 8.546,1000 8.499,7600333.578.797 272.538
12/07/2021 8.701,3600 8.546,1000 8.691,7000 8.546,1000335.397.763 181.318
09/07/2021 8.693,9800 8.515,3700 8.525,0400 8.693,9200341.199.018 336.503
08/07/2021 8.698,1400 8.521,8200 8.578,2800 8.525,0400334.571.024 363.534
07/07/2021 8.714,9400 8.570,9400 8.681,0300 8.578,2800336.660.394 204.840
06/07/2021 8.703,5900 8.652,6300 8.677,4200 8.674,5900340.440.266 176.562
05/07/2021 8.686,6000 8.523,8000 8.523,8000 8.674,6900340.444.325 230.990
02/07/2021 8.691,9900 8.507,7800 8.629,6300 8.523,8900334.526.029 307.975
01/07/2021 8.649,8600 8.607,3900 8.612,6800 8.629,6300338.675.909 333.740
30/06/2021 8.668,1200 8.606,8900 8.612,5100 8.612,6800334.888.017 288.495
29/06/2021 8.674,6200 8.598,5500 8.636,5600 8.611,8000334.853.589 237.003
28/06/2021 8.677,8700 8.606,6500 8.606,6500 8.636,5600335.816.367 205.041
25/06/2021 8.701,4500 8.603,3400 8.669,4800 8.606,6500334.653.506 236.279
24/06/2021 8.669,4800 8.530,8900 8.619,4800 8.669,4800337.096.483 281.568
23/06/2021 8.681,1200 8.614,3400 8.668,4300 8.619,4800335.152.521 224.784
22/06/2021 8.668,4300 8.568,2400 8.646,0200 8.668,4300337.055.563 79.733
18/06/2021 8.667,0300 8.534,5100 8.630,9500 8.642,7600328.034.300 251.886
17/06/2021 8.691,2900 8.605,1000 8.631,4300 8.630,9500327.585.857 141.094
16/06/2021 8.653,6000 8.547,9200 8.550,2600 8.631,4300327.604.263 104.771
15/06/2021 8.631,8800 8.550,2600 8.568,3900 8.550,2600324.523.501 239.201
14/06/2021 8.647,5800 8.557,0300 8.604,8100 8.568,3900325.211.540 172.196
11/06/2021 8.627,6200 8.557,3700 8.627,6200 8.604,8100326.593.900 476.625
10/06/2021 8.645,6600 8.503,8300 8.576,0000 8.627,6200327.459.519 252.517
09/06/2021 8.652,3400 8.575,7600 8.625,2800 8.576,0000325.500.391 108.180
08/06/2021 8.628,1900 8.551,3400 8.574,0000 8.625,2800327.370.729 283.788
07/06/2021 8.622,9800 8.522,8200 8.589,0600 8.566,9800325.157.992 329.957
04/06/2021 8.589,0600 8.507,5200 8.558,8200 8.589,0600325.996.002 179.950
03/06/2021 8.592,7200 8.471,6500 8.568,8600 8.558,8200324.848.329 111.179
02/06/2021 8.581,3300 8.522,6900 8.566,2500 8.568,8600325.229.429 168.808
01/06/2021 8.601,1200 8.524,1000 8.555,8400 8.566,2500325.130.084 132.689
31/05/2021 8.560,1800 8.475,6200 8.517,7400 8.553,5000324.646.399 383.790
28/05/2021 8.722,3500 8.517,7400 8.717,6700 8.517,7400323.289.244 93.799
27/05/2021 8.766,2200 8.493,9900 8.694,8000 8.716,7000330.840.442 574.010
26/05/2021 8.690,1200 8.444,2800 8.444,2800 8.690,1200329.831.649 1.141.753
25/05/2021 8.539,8000 8.427,2000 8.504,0500 8.444,2800320.500.791 286.235
24/05/2021 8.671,7500 8.458,9500 8.495,0300 8.499,3700322.592.001 172.189
21/05/2021 8.548,0500 8.436,7900 8.484,9100 8.490,3500322.249.601 624.897
20/05/2021 8.528,1600 8.405,8700 8.405,8700 8.477,8900321.776.471 326.844
19/05/2021 8.537,7300 8.405,8700 8.456,5400 8.405,8700319.042.919 525.381
18/05/2021 8.578,6500 8.451,8600 8.533,0300 8.451,8600320.788.807 486.241
17/05/2021 8.600,8600 8.476,5700 8.537,7100 8.533,0300323.869.570 150.840
14/05/2021 8.689,2800 8.430,0100 8.431,0400 8.528,3600323.691.989 527.063
13/05/2021 8.498,0700 8.405,0200 8.434,6800 8.431,0400319.998.382 405.264
12/05/2021 8.514,6600 8.397,3800 8.433,4600 8.434,6800320.136.428 342.406
11/05/2021 8.512,9900 8.359,6300 8.359,6300 8.435,8000320.179.203 554.741
10/05/2021 8.540,0500 8.352,6100 8.456,8600 8.352,6100317.021.576 307.859
07/05/2021 8.598,3700 8.413,6000 8.413,6000 8.431,8000320.027.144 485.045
06/05/2021 8.614,4800 8.485,7700 8.601,0200 8.485,7700322.075.579 699.188
05/05/2021 8.687,0600 8.554,9400 8.650,9700 8.601,0200326.449.911 945.260
29/04/2021 8.792,8500 8.650,9700 8.776,8100 8.650,9700328.345.969 233.320
28/04/2021 8.732,8200 8.639,7100 8.646,9500 8.713,6600330.725.196 456.675
27/04/2021 8.694,3300 8.588,1400 8.631,1800 8.646,9500328.193.076 139.340
26/04/2021 8.739,1200 8.563,9000 8.699,2200 8.619,4800327.150.711 482.082
23/04/2021 8.700,4300 8.491,6400 8.639,2000 8.690,2000329.834.690 442.018
22/04/2021 8.643,5400 8.380,9400 8.380,9400 8.634,5200327.721.516 136.938
21/04/2021 8.620,5700 8.270,7400 8.615,8900 8.380,9400318.096.678 397.792
20/04/2021 8.715,1200 8.460,2700 8.660,9900 8.525,6700323.590.239 331.723
19/04/2021 8.739,0500 8.567,0700 8.686,9300 8.660,9900328.726.234 268.507
16/04/2021 8.863,5000 8.541,4600 8.786,6500 8.686,9300329.710.658 295.663
15/04/2021 8.787,3800 8.683,4600 8.735,5900 8.786,6500333.495.461 282.676
14/04/2021 8.730,9100 8.502,0100 8.502,0100 8.730,9100331.379.882 288.258
13/04/2021 8.656,8200 8.489,3400 8.539,5500 8.494,9900322.425.512 771.866
12/04/2021 8.726,9200 8.539,5500 8.715,2300 8.539,5500324.116.699 383.546
09/04/2021 8.745,0300 8.591,3300 8.591,3300 8.715,2300330.784.707 408.193
08/04/2021 8.633,2200 8.539,2100 8.572,4100 8.586,6500325.904.727 363.759
07/04/2021 8.570,0700 8.480,7400 8.528,1800 8.570,0700325.275.146 343.346
06/04/2021 8.623,2500 8.449,5000 8.613,9600 8.492,1000322.315.911 257.922
01/04/2021 8.642,1500 8.339,6100 8.466,2500 8.607,2800326.687.519 483.228
31/03/2021 8.548,4800 8.403,1000 8.546,1400 8.403,1000318.937.929 466.744
30/03/2021 8.633,9500 8.501,0400 8.615,5700 8.618,3100327.106.266 347.163
29/03/2021 8.672,7100 8.517,0100 8.564,4600 8.629,6100327.535.051 312.094
26/03/2021 8.692,5200 8.550,4200 8.647,8100 8.559,7800324.884.643 309.228
24/03/2021 8.695,7300 8.533,3500 8.686,7100 8.543,9000324.281.836 408.685
23/03/2021 8.664,6600 8.551,3900 8.655,3000 8.623,5600327.305.492 284.598
22/03/2021 8.702,1800 8.480,6500 8.480,6500 8.610,2000326.798.273 261.540
19/03/2021 8.603,1600 8.480,4100 8.521,9700 8.480,6500321.881.481 381.466
18/03/2021 8.644,3300 8.482,6600 8.644,3300 8.501,5800322.675.882 362.865
17/03/2021 8.685,7200 8.478,2300 8.478,2300 8.527,0600323.642.734 243.926
16/03/2021 8.788,5000 8.478,2300 8.786,1600 8.478,2300321.789.451 688.732
12/03/2021 8.790,9300 8.594,3800 8.783,9100 8.759,1000332.449.856 207.809
11/03/2021 8.810,9700 8.610,1700 8.705,0600 8.783,9100333.391.505 518.190
10/03/2021 8.796,4800 8.548,2300 8.548,2300 8.705,0600330.398.698 423.087
09/03/2021 8.771,7600 8.525,8500 8.525,8500 8.611,3800326.843.136 653.613
08/03/2021 8.620,5800 8.523,5100 8.569,9000 8.528,1800323.685.509 376.869
05/03/2021 8.755,7300 8.525,8500 8.708,2800 8.569,9000325.268.666 534.957
04/03/2021 9.012,6600 8.667,5200 8.967,5600 8.708,2800330.521.060 327.825
03/03/2021 8.980,9200 8.805,1800 8.980,9200 8.965,2200340.273.070 306.820
02/03/2021 8.980,9200 8.741,6900 8.949,5200 8.980,9200340.869.079 269.823
01/03/2021 9.012,6600 8.742,0300 8.958,5400 8.949,5200339.677.061 291.152
26/02/2021 8.958,7800 8.705,3000 8.748,4700 8.958,5400340.019.460 332.647
25/02/2021 8.875,2500 8.549,7600 8.549,7600 8.748,4700332.046.275 545.532
24/02/2021 8.691,2700 8.518,7400 8.518,7400 8.549,7600324.504.279 259.220
23/02/2021 8.826,7700 8.518,7400 8.636,9900 8.518,7400323.327.109 297.277
22/02/2021 8.776,9900 8.596,5600 8.666,3900 8.636,9900327.815.117 332.583
19/02/2021 8.796,0000 8.597,5300 8.615,5700 8.666,3900328.931.106 274.764
18/02/2021 8.827,8300 8.613,3200 8.681,1500 8.615,5700327.002.310 309.064
17/02/2021 8.850,5500 8.665,1100 8.848,2100 8.681,1500329.491.138 1.259.407
16/02/2021 8.848,2100 8.668,8900 8.770,4600 8.848,2100335.831.912 1.730.594
15/02/2021 8.753,7200 8.634,1000 8.724,3100 8.662,2100328.772.249 738.167
12/02/2021 8.790,9300 8.556,3800 8.556,3800 8.724,3100331.129.512 294.571
11/02/2021 8.689,2700 8.535,9100 8.535,9100 8.556,3800324.755.483 259.650
10/02/2021 8.663,3300 8.524,4600 8.546,0600 8.535,9100323.978.654 170.301
09/02/2021 8.685,1700 8.525,6700 8.558,8700 8.546,0600324.363.829 107.784
08/02/2021 8.703,7200 8.531,5700 8.574,2600 8.558,8700324.850.237 399.352
05/02/2021 8.665,5100 8.574,2600 8.638,4500 8.574,2600325.434.320 368.086
04/02/2021 8.741,4800 8.556,0400 8.714,4200 8.624,4200327.337.912 247.286
03/02/2021 8.773,3100 8.552,4500 8.628,9700 8.714,4200330.753.858 296.825
02/02/2021 8.753,4700 8.595,9300 8.636,2000 8.628,9700327.510.682 263.170
01/02/2021 8.801,4100 8.582,7300 8.790,3900 8.636,2000327.785.102 227.495
29/01/2021 8.857,9600 8.664,0900 8.729,6600 8.788,0500333.548.591 226.210
28/01/2021 8.735,5600 8.581,8600 8.581,8600 8.727,3200331.243.824 311.460
27/01/2021 8.767,2100 8.667,6400 8.760,1900 8.726,2000331.201.049 360.415
26/01/2021 8.787,5000 8.634,1400 8.647,8400 8.760,1900332.491.378 91.631
25/01/2021 8.813,6100 8.625,3300 8.649,9300 8.636,1400327.783.015 193.509
22/01/2021 8.796,6300 8.625,2900 8.744,8400 8.654,6100328.483.815 1.202.831
21/01/2021 8.892,8900 8.741,0500 8.764,2500 8.741,0500331.764.638 228.326
20/01/2021 8.913,2100 8.720,9100 8.720,9100 8.764,2500332.645.424 172.074
19/01/2021 8.917,4400 8.720,9100 8.809,1900 8.720,9100331.000.252 184.726
18/01/2021 8.907,6300 8.693,6000 8.749,5900 8.809,1900334.350.942 165.019
15/01/2021 8.892,2300 8.611,7600 8.820,0600 8.749,5900332.088.950 327.585
14/01/2021 8.957,2400 8.708,5200 8.774,1300 8.836,4300335.384.939 153.146
13/01/2021 8.976,3700 8.676,4900 8.676,4900 8.773,0100332.977.844 236.218
12/01/2021 8.929,0400 8.665,5700 8.857,1600 8.665,5700328.899.925 120.007
11/01/2021 8.987,8200 8.670,1800 8.979,0900 8.857,1600336.171.575 76.946
08/01/2021 9.014,4000 8.794,7800 8.794,7800 8.843,7700335.663.457 289.556
07/01/2021 8.906,8700 8.686,2400 8.811,3200 8.803,5100334.135.519 450.492
05/01/2021 9.113,1500 8.738,9100 9.113,1500 8.811,3200334.431.967 170.376
04/01/2021 9.116,0600 9.003,4400 9.043,8900 9.040,9800343.148.474 360.440
31/12/2020 9.043,8900 8.982,0000 8.998,7800 9.043,8900343.259.037 170.366
30/12/2020 9.017,8400 8.870,3500 8.908,3300 8.998,7800341.546.976 217.227
29/12/2020 8.998,7800 8.889,6500 8.966,8200 8.908,3300338.113.839 275.810
28/12/2020 8.922,0000 8.708,9800 8.708,9800 8.903,9600337.947.994 168.985
23/12/2020 8.868,8000 8.742,7900 8.769,8500 8.754,0800332.259.437 249.798
22/12/2020 8.792,1600 8.646,3600 8.792,1600 8.769,8500332.857.887 200.811
21/12/2020 8.702,6700 8.550,5700 8.661,8900 8.656,8400328.568.552 106.277
18/12/2020 8.895,4700 8.661,8900 8.869,3800 8.661,8900328.760.309 236.962
17/12/2020 8.871,5600 8.605,6200 8.728,4800 8.869,3800336.635.502 147.407
16/12/2020 8.771,8800 8.563,1800 8.563,1800 8.728,4800331.287.710 341.970
15/12/2020 8.671,9700 8.500,5700 8.640,5400 8.563,1800325.013.889 191.898
14/12/2020 8.647,0900 8.401,8200 8.405,9400 8.640,5400327.949.872 450.607
11/12/2020 8.525,4000 8.340,6100 8.520,7500 8.399,3900318.797.174 366.260
10/12/2020 8.662,8600 8.442,0300 8.523,1800 8.448,5800320.664.117 247.437
09/12/2020 8.868,1700 8.496,4000 8.701,4200 8.523,1800323.495.408 515.817
08/12/2020 8.872,0900 8.570,2300 8.703,3600 8.701,4200330.260.511 137.543
07/12/2020 8.859,1500 8.584,1400 8.683,3700 8.622,1700327.252.665 153.552
04/12/2020 8.954,7400 8.629,5300 8.954,7400 8.683,3700329.575.712 702.814
03/12/2020 8.854,2500 8.705,0600 8.808,9400 8.819,4200334.739.380 141.835
02/12/2020 9.051,9500 8.662,1300 8.887,6600 8.808,9400334.341.698 814.585
01/12/2020 9.061,7400 8.768,6900 9.061,7400 8.887,6600337.329.504 388.857
30/11/2020 9.034,6700 8.662,8200 8.824,6700 9.034,6700342.909.196 564.914
27/11/2020 9.002,1900 8.782,2800 8.957,0800 8.822,4900334.855.751 74.569
26/11/2020 8.970,7500 8.623,2900 8.839,8000 8.957,0800339.964.137 314.324
25/11/2020 8.967,3100 8.699,6800 8.804,9300 8.839,8000335.512.942 382.050
24/11/2020 8.804,9300 8.550,7700 8.550,7700 8.804,9300334.189.295 224.360
23/11/2020 8.668,6800 8.459,5800 8.459,5800 8.550,7700324.542.584 197.855
20/11/2020 8.549,9500 8.458,3700 8.487,0800 8.458,3700321.035.696 142.504
19/11/2020 8.879,7600 8.453,4700 8.731,0600 8.487,0800322.125.492 313.715
18/11/2020 9.069,5400 8.731,0600 8.862,0500 8.731,0600331.385.485 497.440
17/11/2020 9.048,7400 8.705,8200 8.949,5100 8.807,9200334.302.998 505.085
16/11/2020 8.949,5100 8.783,2900 8.918,1200 8.949,5100339.676.765 171.278
13/11/2020 8.854,4900 8.628,9600 8.744,3400 8.719,6600330.952.753 128.942
12/11/2020 8.827,6200 8.484,2200 8.728,8500 8.572,9400325.384.025 444.378
11/11/2020 8.883,7600 8.591,1100 8.784,8100 8.683,7500329.589.816 136.899
10/11/2020 9.102,1300 8.678,7400 9.102,1300 8.784,8100333.425.789 201.074
09/11/2020 8.957,7900 8.448,1900 8.448,1900 8.957,7900339.991.030 619.869
06/11/2020 8.715,2700 8.417,5700 8.706,2500 8.448,1900320.649.297 110.971
05/11/2020 8.661,1400 8.212,2700 8.221,2900 8.661,1400328.731.984 65.210
04/11/2020 8.320,5200 8.144,4600 8.234,6800 8.320,5200315.803.687 98.433
03/11/2020 8.479,2200 8.234,6800 8.374,1200 8.234,6800312.545.472 202.650
02/11/2020 8.400,9400 8.182,4900 8.182,4900 8.265,8700313.729.249 128.794
30/10/2020 8.233,6600 7.823,4300 7.928,9700 8.182,4900310.564.825 182.867
29/10/2020 8.576,4700 7.874,8400 8.504,7800 7.874,84000 0
27/10/2020 8.584,7600 8.378,4900 8.413,3600 8.504,78000 0
26/10/2020 8.532,4900 8.234,7900 8.447,2100 8.413,36000 0
23/10/2020 8.569,2600 8.444,5900 8.508,2900 8.447,2100320.612.230 635.953
22/10/2020 8.764,0000 8.501,2500 8.615,9700 8.508,2900322.930.439 182.795
21/10/2020 8.791,0200 8.441,6600 8.786,6500 8.552,8300324.620.764 340.686
20/10/2020 8.699,9000 8.512,6500 8.605,0000 8.566,0600325.122.882 87.335
19/10/2020 8.762,3000 8.426,0800 8.721,8500 8.604,3200326.575.372 138.854
16/10/2020 8.955,9600 8.640,2100 8.640,2100 8.721,8500331.035.962 505.313
15/10/2020 8.900,3200 8.501,7800 8.825,9700 8.640,2100327.937.465 242.793
14/10/2020 8.958,6200 8.565,9400 8.949,8800 8.825,9700334.987.861 405.909
13/10/2020 8.958,6200 8.715,3300 8.930,8700 8.715,3300330.788.541 141.383
12/10/2020 9.174,2000 8.683,9500 8.794,8200 8.705,3400330.409.329 630.813
09/10/2020 8.794,8200 8.420,5900 8.420,5900 8.794,8200333.805.781 219.125
08/10/2020 8.760,2800 8.385,5100 8.715,1700 8.420,5900319.601.613 412.589
07/10/2020 8.767,1200 8.425,5300 8.767,1200 8.482,8100321.963.168 147.362
06/10/2020 8.631,8000 8.305,8700 8.445,0700 8.631,8000327.618.181 106.483
05/10/2020 8.587,4600 8.298,7800 8.537,9900 8.445,0700320.530.719 124.291
02/10/2020 8.502,4300 8.274,1900 8.490,9400 8.312,4600315.497.654 120.977
01/10/2020 8.581,1500 8.313,5100 8.455,3800 8.581,1500325.695.956 137.268
30/09/2020 8.304,2100 8.196,9200 8.196,9200 8.247,8900313.047.145 93.940
29/09/2020 8.368,7700 8.213,2600 8.348,8300 8.214,9600311.797.249 132.844
28/09/2020 8.468,2900 8.209,1400 8.382,7300 8.258,6100313.453.965 368.925
25/09/2020 8.301,5400 8.187,0100 8.297,1700 8.301,5400315.083.073 100.914
24/09/2020 8.498,1000 8.191,6700 8.462,0200 8.252,0600313.205.293 272.077
23/09/2020 8.472,7400 8.143,6100 8.170,6700 8.297,1700314.917.291 205.726
22/09/2020 8.415,2100 8.161,6500 8.415,2100 8.170,6700310.116.190 120.496
21/09/2020 8.531,4800 8.192,1500 8.522,4600 8.198,7000311.180.138 109.261
18/09/2020 8.745,8000 8.331,8400 8.430,0600 8.522,4600323.468.080 205.892
17/09/2020 8.698,5100 8.349,1500 8.698,5100 8.430,0600319.961.193 207.846
16/09/2020 8.614,3700 8.443,7300 8.612,1800 8.518,0900323.302.299 119.030
15/09/2020 8.616,8400 8.389,0300 8.545,3900 8.530,9900323.792.010 163.578
14/09/2020 8.470,3100 8.297,4500 8.329,9000 8.455,1800320.914.704 336.572
11/09/2020 8.485,4400 8.238,4700 8.440,3400 8.329,9000316.159.618 113.643
10/09/2020 8.252,1000 8.168,2900 8.238,0300 8.241,8700312.818.512 240.090
09/09/2020 8.312,0600 8.173,1400 8.281,8800 8.237,7900312.663.631 177.200
08/09/2020 8.536,8100 8.182,2100 8.532,4400 8.200,6900311.255.650 163.978
07/09/2020 8.561,6300 8.415,1800 8.528,2800 8.451,2500320.931.285 45.237
04/09/2020 8.615,4100 8.368,8900 8.570,6100 8.447,1300320.774.898 101.546
03/09/2020 8.525,5300 8.326,4300 8.326,4300 8.507,4900323.067.004 134.462
02/09/2020 8.690,0100 8.319,1100 8.636,2000 8.326,4300316.191.274 134.274
01/09/2020 8.579,6700 8.451,5000 8.473,9400 8.537,0100324.188.058 170.825
31/08/2020 8.426,6800 8.165,2000 8.213,6200 8.401,8100319.053.760 471.823
28/08/2020 8.285,7500 8.069,3500 8.202,2200 8.177,5500310.537.768 410.853
27/08/2020 8.324,0000 8.166,1600 8.260,8900 8.166,1600310.105.035 157.241
26/08/2020 8.419,7500 8.210,4700 8.210,4700 8.260,8900313.702.256 22.664
25/08/2020 8.323,5200 8.154,6700 8.314,5000 8.210,4700311.787.791 109.885
24/08/2020 8.355,2200 8.149,7400 8.312,3200 8.233,3500312.656.778 86.603
21/08/2020 8.487,9200 8.214,1100 8.474,8200 8.312,3200315.655.484 139.985
20/08/2020 8.514,6800 8.272,0800 8.501,1000 8.348,5900317.032.652 62.538
19/08/2020 8.504,2500 8.228,4200 8.504,2500 8.501,1000322.824.204 94.360
18/08/2020 8.504,9800 8.263,0800 8.442,1500 8.504,2500322.943.907 69.307
17/08/2020 8.462,0800 8.289,1600 8.289,1600 8.442,1500320.585.746 59.167
14/08/2020 8.379,3200 8.176,3100 8.325,2200 8.289,1600314.775.788 68.757
13/08/2020 8.337,2300 8.111,2500 8.292,1500 8.325,2200316.145.387 124.865
12/08/2020 8.632,0700 8.278,2400 8.374,9600 8.325,7500316.165.363 89.834
11/08/2020 8.623,0500 8.228,7900 8.307,7600 8.374,9600318.034.003 194.760
10/08/2020 8.310,3800 8.027,0700 8.246,9800 8.307,7600315.482.261 263.390
07/08/2020 8.668,2900 8.211,2000 8.557,9100 8.246,9800313.174.226 358.655
06/08/2020 8.628,3400 8.449,8100 8.614,4300 8.557,9100324.981.596 204.729
05/08/2020 8.620,5400 8.329,9500 8.385,0700 8.612,2500327.045.197 243.956
04/08/2020 8.301,5000 8.087,8100 8.096,8200 8.276,8700314.309.193 303.226
03/08/2020 8.260,5700 8.091,4400 8.136,5200 8.096,8200307.472.036 343.593
31/07/2020 8.254,8800 8.057,1200 8.058,3300 8.136,5200308.979.743 245.847
30/07/2020 8.352,6400 8.080,0500 8.094,1100 8.171,1800310.295.885 246.342
29/07/2020 8.253,7400 8.017,8600 8.080,5300 8.097,7500307.507.278 156.972
28/07/2020 8.205,0700 8.028,6600 8.106,8200 8.080,5300306.853.418 636.413
27/07/2020 8.193,7100 7.880,8800 8.090,4500 7.880,8800299.271.815 127.652
24/07/2020 8.136,2600 7.821,7700 8.116,7200 8.090,4500307.229.898 371.758
23/07/2020 8.219,5500 7.881,6900 8.219,5500 8.098,6900307.543.055 135.637
22/07/2020 8.082,4000 7.919,8200 8.081,1900 8.055,0600305.886.338 125.207
21/07/2020 8.408,6100 7.823,5500 8.406,4300 7.909,8700300.372.765 275.458
20/07/2020 8.415,2000 8.186,8700 8.343,0700 8.350,1400317.091.800 80.344
17/07/2020 8.361,1000 8.022,7200 8.206,8500 8.343,0700316.823.152 249.575
16/07/2020 8.349,9000 8.046,5100 8.232,0000 8.206,8500311.650.281 211.995
15/07/2020 8.232,0000 7.879,2600 7.997,3300 8.232,0000312.605.426 313.402
14/07/2020 8.107,5500 7.855,0800 8.107,5500 7.997,3300303.693.832 130.146
13/07/2020 8.067,4300 8.021,2300 8.022,3500 8.035,4100305.140.118 169.743
10/07/2020 7.987,2000 7.873,8000 7.954,9500 7.887,1000299.507.890 562.440
09/07/2020 8.024,0900 7.878,7300 8.006,0500 7.923,7000300.897.719 146.447
08/07/2020 8.003,8700 7.835,0200 7.868,6200 7.835,0200297.530.383 372.282
07/07/2020 8.104,1400 7.856,3300 8.092,2600 7.865,3500298.681.918 201.405
06/07/2020 8.224,4400 7.959,6800 7.959,6800 8.092,2600307.298.953 126.628
03/07/2020 8.265,2000 7.895,3500 8.265,2000 7.959,6800302.264.254 139.534
02/07/2020 8.175,0300 7.820,8000 7.893,1700 8.039,7800305.306.103 241.984
01/07/2020 7.993,0400 7.741,2700 7.791,4400 7.741,2700293.970.102 1.906.581
30/06/2020 7.958,5900 7.760,2300 7.865,1500 7.863,5800298.614.688 1.074.338
29/06/2020 8.226,1400 7.862,8500 8.052,4000 7.865,1500298.674.540 375.231
26/06/2020 8.260,0200 7.980,5100 8.144,9900 8.048,0300305.619.260 188.254
25/06/2020 8.504,5600 8.134,8800 8.450,4600 8.139,5300309.093.842 85.513
24/06/2020 8.573,4200 8.240,8900 8.275,8700 8.449,3700320.859.767 304.809
23/06/2020 8.465,3000 8.252,1000 8.465,3000 8.275,8700314.271.409 260.857
22/06/2020 8.690,7100 8.465,3000 8.689,5000 8.465,3000321.464.675 620.477

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 348.907,00 7.364,51 0,00 0,000,00
17:25:01.000 348.708,00 7.364,51 0,00 0,000,00
17:25:01.000 348.631,00 7.364,51 0,00 0,000,00
17:25:01.000 348.598,00 7.364,51 0,00 0,000,00
17:19:41.824 348.565,00 7.364,51 0,00 0,000,00
17:19:11.824 348.526,00 7.364,51 0,00 0,000,00
17:18:41.824 348.479,00 7.364,51 0,00 0,000,00
17:18:11.824 348.415,00 7.364,51 0,00 0,000,00
17:17:41.825 348.349,00 7.364,51 0,00 0,000,00
17:17:11.823 348.271,00 7.364,51 0,00 0,000,00