Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
21/09/2023 | 23,2000 | 22,7400 | 22,9200 | 23,1000 | 100.755 | 2.343.396 |
20/09/2023 | 23,3200 | 22,8000 | 23,0600 | 23,0200 | 98.193 | 2.264.453 |
19/09/2023 | 23,9000 | 22,9400 | 23,8000 | 23,3000 | 109.910 | 2.551.929 |
18/09/2023 | 24,0400 | 23,7200 | 23,8800 | 24,0000 | 76.411 | 1.827.975 |
14/09/2023 | 23,4400 | 22,5000 | 22,7800 | 23,4400 | 91.504 | 2.119.936 |
13/09/2023 | 23,4000 | 22,7800 | 23,2200 | 23,0000 | 129.227 | 2.970.954 |
12/09/2023 | 23,5800 | 22,9600 | 23,4000 | 23,4200 | 127.361 | 2.970.530 |
11/09/2023 | 23,7400 | 23,0600 | 23,4400 | 23,3600 | 101.698 | 2.374.236 |
08/09/2023 | 23,4200 | 22,8200 | 23,0400 | 23,4200 | 77.054 | 1.785.558 |
07/09/2023 | 23,5800 | 22,7400 | 23,3400 | 23,2600 | 106.245 | 2.468.687 |
06/09/2023 | 23,6800 | 23,0400 | 23,4800 | 23,6800 | 105.447 | 2.475.758 |
05/09/2023 | 23,4800 | 22,3400 | 22,5200 | 23,4800 | 215.525 | 4.984.126 |
04/09/2023 | 23,5000 | 22,5800 | 23,5000 | 22,7200 | 77.104 | 1.751.973 |
31/08/2023 | 23,5400 | 22,8600 | 22,8600 | 23,5000 | 459.421 | 10.783.452 |
30/08/2023 | 23,3800 | 22,6000 | 22,8800 | 23,1400 | 139.228 | 3.192.616 |
29/08/2023 | 23,5800 | 23,1000 | 23,4600 | 23,1000 | 91.425 | 2.131.961 |
28/08/2023 | 23,6000 | 22,7800 | 22,8000 | 23,4600 | 135.808 | 3.170.788 |
25/08/2023 | 22,8600 | 22,2200 | 22,3000 | 22,4600 | 99.290 | 2.245.348 |
24/08/2023 | 22,9400 | 22,2000 | 22,7600 | 22,2000 | 70.426 | 1.578.883 |
22/08/2023 | 22,6800 | 22,1000 | 22,1400 | 22,5400 | 113.791 | 2.558.473 |
21/08/2023 | 22,3800 | 21,5800 | 21,6400 | 22,0400 | 79.743 | 1.756.631 |
18/08/2023 | 22,0600 | 21,6400 | 22,0600 | 21,6400 | 68.380 | 1.490.633 |
17/08/2023 | 22,2400 | 21,9000 | 22,0200 | 21,9800 | 63.268 | 1.394.628 |
16/08/2023 | 22,3800 | 21,9200 | 22,1600 | 22,0200 | 116.214 | 2.567.471 |
14/08/2023 | 22,8000 | 22,1600 | 22,8000 | 22,1600 | 62.023 | 1.383.319 |
11/08/2023 | 23,1200 | 22,3400 | 23,0200 | 22,8000 | 96.457 | 2.200.152 |
10/08/2023 | 23,2000 | 22,6000 | 23,2000 | 22,7800 | 39.193 | 895.612 |
09/08/2023 | 23,1600 | 22,5000 | 22,7800 | 23,0000 | 53.549 | 1.226.250 |
07/08/2023 | 22,6200 | 22,1600 | 22,4200 | 22,5000 | 39.859 | 891.160 |
04/08/2023 | 22,4600 | 22,0400 | 22,1800 | 22,0800 | 146.275 | 3.248.855 |
03/08/2023 | 22,4800 | 22,1400 | 22,3800 | 22,1400 | 94.082 | 2.094.596 |
02/08/2023 | 22,8200 | 22,2400 | 22,4000 | 22,3200 | 90.261 | 2.025.338 |
01/08/2023 | 23,2800 | 22,6800 | 23,0000 | 22,9200 | 51.734 | 1.185.304 |
28/07/2023 | 23,3000 | 22,9200 | 23,2600 | 22,9600 | 23.941 | 552.260 |
27/07/2023 | 23,4800 | 23,1800 | 23,2400 | 23,1800 | 63.932 | 1.491.980 |
26/07/2023 | 23,6200 | 23,2200 | 23,4400 | 23,2400 | 95.523 | 2.230.213 |
25/07/2023 | 23,4400 | 23,1400 | 23,1400 | 23,4400 | 78.689 | 1.837.597 |
24/07/2023 | 23,4000 | 23,1200 | 23,1200 | 23,2400 | 49.326 | 1.148.271 |
20/07/2023 | 23,3200 | 22,8200 | 22,8200 | 23,1400 | 66.396 | 1.536.160 |
19/07/2023 | 23,3200 | 22,8200 | 23,2800 | 22,8200 | 175.925 | 4.050.669 |
18/07/2023 | 23,2400 | 22,8400 | 23,0000 | 22,8600 | 106.144 | 2.445.842 |
17/07/2023 | 24,0000 | 23,0000 | 24,0000 | 23,0200 | 89.364 | 2.078.544 |
14/07/2023 | 24,0400 | 23,6000 | 23,9000 | 23,8400 | 79.154 | 1.882.545 |
13/07/2023 | 23,9000 | 23,4000 | 23,7000 | 23,9000 | 80.535 | 1.910.985 |
12/07/2023 | 23,9000 | 22,7000 | 23,1600 | 23,7000 | 169.429 | 3.977.969 |
11/07/2023 | 23,0600 | 22,3400 | 22,4000 | 23,0000 | 145.102 | 3.318.673 |
10/07/2023 | 22,4800 | 22,1200 | 22,4800 | 22,2000 | 54.661 | 1.215.888 |
06/07/2023 | 23,2600 | 22,7400 | 23,2000 | 22,7600 | 128.607 | 2.947.455 |
05/07/2023 | 23,5800 | 23,2400 | 23,5000 | 23,3200 | 61.493 | 1.436.795 |
04/07/2023 | 23,6000 | 23,1200 | 23,1200 | 23,5600 | 53.463 | 1.250.734 |
03/07/2023 | 23,5000 | 22,9400 | 23,5000 | 23,2600 | 95.532 | 2.205.332 |
29/06/2023 | 23,7000 | 22,9600 | 22,9600 | 23,4400 | 135.516 | 3.160.549 |
28/06/2023 | 23,4400 | 22,7000 | 23,4400 | 23,1200 | 140.793 | 3.239.715 |
27/06/2023 | 23,3200 | 22,8200 | 23,0200 | 23,1800 | 119.273 | 2.755.552 |
22/06/2023 | 25,1400 | 24,8600 | 25,1000 | 24,8600 | 130.397 | 3.257.255 |
21/06/2023 | 25,0200 | 24,7000 | 24,9000 | 24,8600 | 192.791 | 4.799.703 |
20/06/2023 | 24,9000 | 24,2600 | 24,4000 | 24,9000 | 98.362 | 2.415.792 |
19/06/2023 | 25,1000 | 24,6000 | 24,8400 | 24,6000 | 85.180 | 2.118.935 |
16/06/2023 | 24,6800 | 23,9800 | 24,1000 | 24,6800 | 403.349 | 9.897.574 |
14/06/2023 | 23,8600 | 23,6000 | 23,7000 | 23,8200 | 215.515 | 5.111.255 |
12/06/2023 | 23,7600 | 23,5400 | 23,7600 | 23,6800 | 171.136 | 4.049.105 |
09/06/2023 | 23,7400 | 23,4400 | 23,6200 | 23,6000 | 124.117 | 2.931.377 |
08/06/2023 | 23,6800 | 23,2800 | 23,3000 | 23,6200 | 192.699 | 4.525.923 |
31/05/2023 | 24,4800 | 23,8000 | 23,9000 | 24,1200 | 1.399.495 | 33.753.995 |
26/05/2023 | 23,2800 | 22,2600 | 22,2600 | 22,8400 | 289.576 | 6.642.694 |
24/05/2023 | 22,4600 | 21,9000 | 22,4600 | 21,9000 | 165.218 | 3.640.597 |
22/05/2023 | 22,7800 | 22,2000 | 22,4800 | 22,2600 | 445.464 | 9.997.539 |
17/05/2023 | 21,5800 | 21,2000 | 21,3000 | 21,5800 | 115.264 | 2.461.525 |
16/05/2023 | 21,5000 | 21,1400 | 21,4000 | 21,1400 | 211.114 | 4.497.335 |
15/05/2023 | 21,8200 | 21,4000 | 21,8200 | 21,4000 | 187.179 | 4.034.692 |
12/05/2023 | 21,9200 | 21,6200 | 21,8800 | 21,6200 | 91.805 | 1.999.730 |
10/05/2023 | 21,9600 | 21,6400 | 21,8000 | 21,9000 | 177.613 | 3.870.879 |
08/05/2023 | 21,3000 | 21,0800 | 21,1000 | 21,1800 | 301.727 | 6.395.731 |
05/05/2023 | 21,3400 | 21,0600 | 21,3400 | 21,1000 | 211.290 | 4.470.039 |
04/05/2023 | 21,5200 | 21,1600 | 21,4800 | 21,1600 | 203.040 | 4.317.829 |
02/05/2023 | 21,8000 | 21,4000 | 21,8000 | 21,6400 | 202.862 | 4.382.492 |
28/04/2023 | 22,1600 | 21,6000 | 21,9200 | 21,6000 | 141.568 | 3.080.419 |
26/04/2023 | 22,2200 | 21,7000 | 21,9000 | 22,1200 | 145.252 | 3.195.226 |
25/04/2023 | 22,1400 | 21,7600 | 21,9600 | 21,7600 | 134.222 | 2.939.490 |
24/04/2023 | 22,3200 | 21,8600 | 22,0000 | 22,0000 | 125.172 | 2.757.804 |
21/04/2023 | 22,4800 | 21,7600 | 22,3000 | 22,0000 | 274.205 | 6.046.925 |
19/04/2023 | 23,2400 | 22,1800 | 23,2000 | 22,4200 | 262.363 | 5.918.759 |
18/04/2023 | 23,9000 | 22,9400 | 23,4600 | 23,0000 | 311.679 | 7.289.005 |
13/04/2023 | 24,5000 | 23,4600 | 24,5000 | 23,4600 | 215.699 | 5.119.947 |
12/04/2023 | 25,0800 | 24,0000 | 25,0400 | 24,1800 | 146.779 | 3.583.513 |
04/04/2023 | 24,8000 | 24,2000 | 24,3600 | 24,6000 | 230.946 | 5.650.875 |
03/04/2023 | 24,2800 | 23,7800 | 24,1800 | 24,2400 | 126.005 | 3.035.692 |
31/03/2023 | 23,7400 | 22,8000 | 22,8000 | 23,6800 | 200.162 | 4.708.542 |
30/03/2023 | 23,1200 | 21,6800 | 21,6800 | 23,0200 | 225.875 | 5.079.865 |
29/03/2023 | 22,0000 | 21,1200 | 22,0000 | 21,4600 | 233.010 | 5.011.135 |
28/03/2023 | 22,7000 | 21,7400 | 22,6000 | 22,0000 | 152.923 | 3.375.192 |
27/03/2023 | 22,6000 | 21,9800 | 22,1200 | 22,3600 | 115.241 | 2.568.223 |
24/03/2023 | 22,9600 | 22,1200 | 22,8600 | 22,1200 | 113.283 | 2.536.145 |
23/03/2023 | 22,9000 | 21,9400 | 22,4200 | 22,8600 | 88.805 | 2.004.975 |
22/03/2023 | 22,7000 | 21,7000 | 22,1800 | 22,4200 | 163.660 | 3.674.342 |
21/03/2023 | 22,1000 | 21,2800 | 21,5000 | 22,1000 | 194.606 | 4.243.912 |
20/03/2023 | 21,4600 | 20,8400 | 21,1600 | 21,1200 | 242.088 | 5.106.356 |
17/03/2023 | 22,3000 | 21,5000 | 22,0000 | 21,5000 | 347.867 | 7.546.026 |
16/03/2023 | 22,4000 | 21,5400 | 22,1000 | 22,1800 | 219.219 | 4.826.566 |
15/03/2023 | 23,4000 | 21,8600 | 23,4000 | 21,9000 | 273.912 | 6.116.467 |
14/03/2023 | 23,7600 | 22,9600 | 23,2000 | 23,1400 | 143.864 | 3.342.472 |
13/03/2023 | 23,5200 | 22,4200 | 23,5200 | 23,3200 | 308.589 | 7.070.013 |
10/03/2023 | 24,5000 | 23,6800 | 24,5000 | 23,6800 | 233.894 | 5.596.546 |
09/03/2023 | 25,0000 | 24,4800 | 24,6800 | 24,5400 | 128.470 | 3.177.575 |
08/03/2023 | 24,4200 | 23,8400 | 23,8400 | 24,4200 | 141.593 | 3.433.754 |
07/03/2023 | 24,2000 | 23,6200 | 24,1400 | 24,1600 | 139.088 | 3.342.471 |
06/03/2023 | 24,4000 | 23,8000 | 24,0400 | 24,4000 | 334.083 | 8.060.803 |
03/03/2023 | 25,2400 | 24,1400 | 25,2400 | 24,4600 | 319.321 | 7.846.861 |
02/03/2023 | 25,4000 | 24,5800 | 25,0000 | 25,0000 | 307.046 | 7.682.010 |
01/03/2023 | 25,7000 | 24,5800 | 25,0000 | 25,7000 | 461.798 | 11.625.995 |
28/02/2023 | 25,0800 | 24,0000 | 24,0000 | 25,0800 | 6.321.325 | 158.063.549 |
24/02/2023 | 24,2000 | 23,6200 | 24,0400 | 23,8400 | 386.532 | 9.221.771 |
23/02/2023 | 24,8000 | 24,0200 | 24,1000 | 24,1000 | 381.430 | 9.268.596 |
22/02/2023 | 25,1000 | 24,1000 | 24,9600 | 24,1000 | 291.021 | 7.153.668 |
21/02/2023 | 25,6600 | 24,9400 | 25,3000 | 24,9600 | 307.602 | 7.760.137 |
20/02/2023 | 25,8200 | 25,2000 | 25,3000 | 25,3000 | 383.787 | 9.757.500 |
17/02/2023 | 25,3800 | 24,8200 | 24,9000 | 25,3000 | 234.702 | 5.894.514 |
16/02/2023 | 25,4400 | 24,7200 | 24,7200 | 25,0200 | 230.693 | 5.786.863 |
15/02/2023 | 25,0000 | 24,7400 | 24,9600 | 25,0000 | 235.046 | 5.850.196 |
14/02/2023 | 25,3600 | 24,6400 | 25,1600 | 24,9600 | 400.632 | 9.971.137 |
13/02/2023 | 25,1800 | 24,2800 | 24,5800 | 25,1800 | 389.276 | 9.668.451 |
10/02/2023 | 24,2000 | 23,5400 | 23,7000 | 24,0400 | 503.344 | 12.013.197 |
09/02/2023 | 23,5600 | 22,4200 | 22,6000 | 23,3000 | 276.709 | 6.374.271 |
08/02/2023 | 22,9400 | 22,5400 | 22,7000 | 22,7000 | 169.841 | 3.865.191 |
07/02/2023 | 22,6400 | 22,1200 | 22,3000 | 22,6000 | 172.504 | 3.870.381 |
06/02/2023 | 22,7600 | 22,1800 | 22,7600 | 22,3000 | 285.434 | 6.360.675 |
03/02/2023 | 22,8200 | 22,0400 | 22,0400 | 22,7600 | 234.588 | 5.234.089 |
02/02/2023 | 22,6600 | 22,3000 | 22,3800 | 22,4000 | 133.978 | 3.011.976 |
01/02/2023 | 22,5000 | 22,2000 | 22,3000 | 22,3800 | 301.127 | 6.733.172 |
31/01/2023 | 22,6000 | 22,3000 | 22,6000 | 22,4000 | 257.604 | 5.776.839 |
30/01/2023 | 22,6800 | 22,3200 | 22,6000 | 22,6800 | 139.859 | 3.151.379 |
27/01/2023 | 22,6600 | 22,4000 | 22,6400 | 22,5400 | 133.062 | 3.001.364 |
26/01/2023 | 22,3800 | 22,0200 | 22,3000 | 22,1000 | 107.054 | 2.376.891 |
25/01/2023 | 22,4600 | 21,6200 | 22,2200 | 22,2200 | 222.822 | 4.940.201 |
24/01/2023 | 22,6400 | 22,1400 | 22,4400 | 22,5000 | 162.189 | 3.627.579 |
23/01/2023 | 22,9600 | 21,6400 | 22,4000 | 22,5400 | 264.378 | 5.914.349 |
20/01/2023 | 22,5800 | 22,0800 | 22,4000 | 22,2000 | 423.337 | 9.463.707 |
19/01/2023 | 23,3800 | 22,0800 | 23,3800 | 22,1600 | 342.627 | 7.730.925 |
18/01/2023 | 23,8200 | 23,2800 | 23,8200 | 23,4000 | 409.319 | 9.597.514 |
17/01/2023 | 23,8400 | 22,8400 | 22,9800 | 23,8200 | 254.017 | 5.968.961 |
16/01/2023 | 23,1400 | 22,8400 | 23,0000 | 22,9800 | 189.610 | 4.354.662 |
13/01/2023 | 23,0800 | 22,1200 | 22,1800 | 23,0000 | 262.747 | 5.940.148 |
12/01/2023 | 22,4400 | 22,1600 | 22,4000 | 22,2000 | 199.912 | 4.458.918 |
11/01/2023 | 22,6200 | 22,2000 | 22,6200 | 22,4000 | 243.031 | 5.454.537 |
10/01/2023 | 22,6800 | 22,3000 | 22,3000 | 22,5000 | 352.721 | 7.943.882 |
09/01/2023 | 22,7400 | 22,1400 | 22,1400 | 22,6400 | 333.158 | 7.504.876 |
05/01/2023 | 22,5000 | 22,1600 | 22,4400 | 22,2600 | 260.387 | 5.799.785 |
04/01/2023 | 22,7400 | 22,4600 | 22,5200 | 22,5600 | 228.490 | 5.157.069 |
03/01/2023 | 22,6800 | 21,7400 | 21,8600 | 22,5200 | 317.699 | 7.079.830 |
02/01/2023 | 21,9800 | 21,7200 | 21,9000 | 21,8600 | 25.608 | 560.868 |
30/12/2022 | 21,8200 | 21,4600 | 21,5000 | 21,8200 | 74.630 | 1.616.482 |
29/12/2022 | 21,9000 | 21,6800 | 21,7000 | 21,7000 | 36.609 | 796.254 |
28/12/2022 | 21,8600 | 21,5400 | 21,5600 | 21,7800 | 89.531 | 1.944.699 |
27/12/2022 | 21,8200 | 21,6000 | 21,6000 | 21,6800 | 23.605 | 513.096 |
23/12/2022 | 21,8400 | 21,3800 | 21,4000 | 21,6000 | 90.856 | 1.967.277 |
22/12/2022 | 21,7600 | 21,4000 | 21,7000 | 21,5600 | 143.076 | 3.083.281 |
21/12/2022 | 21,8600 | 20,9800 | 21,1600 | 21,6600 | 267.132 | 5.752.564 |
20/12/2022 | 21,2600 | 20,8000 | 20,8000 | 21,1600 | 192.053 | 4.051.559 |
19/12/2022 | 21,1000 | 20,3600 | 20,3600 | 21,1000 | 199.115 | 4.145.713 |
16/12/2022 | 21,1400 | 20,6200 | 21,1000 | 20,6200 | 222.667 | 4.633.146 |
15/12/2022 | 21,4200 | 21,0000 | 21,1400 | 21,2600 | 180.943 | 3.856.031 |
14/12/2022 | 21,1800 | 20,5200 | 20,6200 | 21,1400 | 163.991 | 3.438.741 |
13/12/2022 | 20,6200 | 20,3200 | 20,3800 | 20,6200 | 122.036 | 2.495.447 |
12/12/2022 | 20,4600 | 20,1200 | 20,3000 | 20,4000 | 178.774 | 3.633.505 |
09/12/2022 | 20,5600 | 20,1800 | 20,4800 | 20,3000 | 114.095 | 2.320.188 |
08/12/2022 | 20,4200 | 19,9700 | 20,2600 | 20,4200 | 174.608 | 3.543.211 |
07/12/2022 | 20,9000 | 20,2400 | 20,4600 | 20,3600 | 254.868 | 5.264.817 |
06/12/2022 | 20,4600 | 19,9400 | 19,9800 | 20,4600 | 220.207 | 4.465.342 |
05/12/2022 | 20,0000 | 19,8900 | 20,0000 | 19,9800 | 104.037 | 2.076.153 |
02/12/2022 | 20,1800 | 19,8500 | 20,0000 | 20,0000 | 204.854 | 4.096.252 |
01/12/2022 | 20,2400 | 19,2600 | 19,3000 | 20,0000 | 338.208 | 6.740.448 |
30/11/2022 | 19,6800 | 19,0200 | 19,2500 | 19,2500 | 209.327 | 4.047.559 |
29/11/2022 | 19,2500 | 18,7000 | 18,7000 | 19,2500 | 174.498 | 3.310.093 |
28/11/2022 | 18,7000 | 18,3700 | 18,4400 | 18,7000 | 104.291 | 1.938.803 |
25/11/2022 | 18,6100 | 18,3800 | 18,5700 | 18,4400 | 130.174 | 2.406.918 |
24/11/2022 | 18,5800 | 18,3000 | 18,3700 | 18,5700 | 196.156 | 3.618.789 |
23/11/2022 | 18,2200 | 17,9800 | 18,1000 | 18,0600 | 82.509 | 1.494.437 |
22/11/2022 | 18,0600 | 17,4100 | 17,4100 | 18,0000 | 171.923 | 3.063.992 |
21/11/2022 | 17,6000 | 17,4000 | 17,5300 | 17,6000 | 46.320 | 808.473 |
18/11/2022 | 17,9200 | 17,7100 | 17,9200 | 17,8400 | 119.024 | 2.120.625 |
17/11/2022 | 17,9800 | 17,6100 | 17,8600 | 17,8500 | 60.032 | 1.064.612 |
16/11/2022 | 18,0100 | 17,7000 | 17,9500 | 17,8600 | 130.111 | 2.319.750 |
15/11/2022 | 18,2400 | 17,9600 | 18,2200 | 17,9800 | 152.679 | 2.765.540 |
14/11/2022 | 18,1500 | 17,7500 | 17,7500 | 18,1500 | 54.034 | 971.623 |
11/11/2022 | 18,2900 | 17,7000 | 18,1900 | 17,7000 | 210.629 | 3.772.314 |
10/11/2022 | 18,3200 | 17,9700 | 18,1000 | 18,1900 | 211.864 | 3.838.512 |
09/11/2022 | 18,3000 | 18,0000 | 18,0300 | 18,0000 | 97.026 | 1.760.017 |
08/11/2022 | 18,2300 | 18,0000 | 18,0000 | 18,0500 | 111.311 | 2.016.304 |
07/11/2022 | 17,9500 | 17,7300 | 17,9000 | 17,9300 | 70.176 | 1.255.211 |
04/11/2022 | 17,9000 | 17,5500 | 17,5500 | 17,9000 | 118.784 | 2.109.062 |
03/11/2022 | 17,7000 | 17,2000 | 17,3000 | 17,7000 | 199.923 | 3.564.345 |
02/11/2022 | 17,5800 | 17,3400 | 17,5500 | 17,5300 | 202.657 | 3.593.112 |
01/11/2022 | 17,5500 | 17,1100 | 17,4000 | 17,5400 | 214.103 | 3.723.203 |
31/10/2022 | 17,5600 | 17,2200 | 17,2200 | 17,3800 | 105.595 | 1.836.765 |
27/10/2022 | 17,7500 | 17,2000 | 17,7500 | 17,2200 | 127.136 | 2.218.787 |
26/10/2022 | 17,8500 | 16,9700 | 17,2800 | 17,7000 | 227.958 | 4.012.627 |
25/10/2022 | 17,5900 | 16,9000 | 17,4600 | 16,9900 | 184.947 | 3.174.538 |
24/10/2022 | 17,5300 | 16,9000 | 17,1000 | 17,4600 | 86.672 | 1.502.889 |
21/10/2022 | 17,1000 | 16,7000 | 16,7600 | 16,9400 | 51.507 | 873.896 |
20/10/2022 | 17,2800 | 16,7600 | 17,2800 | 16,8000 | 102.117 | 1.724.814 |
19/10/2022 | 17,1800 | 17,0000 | 17,1800 | 17,0400 | 48.817 | 833.000 |
18/10/2022 | 17,2200 | 16,9300 | 16,9900 | 17,1800 | 157.071 | 2.683.171 |
17/10/2022 | 16,9700 | 16,7500 | 16,7500 | 16,8000 | 72.113 | 1.218.100 |
14/10/2022 | 16,9200 | 16,5700 | 16,8400 | 16,7500 | 81.249 | 1.364.091 |
13/10/2022 | 16,8400 | 16,2500 | 16,8400 | 16,5000 | 182.029 | 3.016.051 |
12/10/2022 | 16,9500 | 16,3400 | 16,3400 | 16,9000 | 98.601 | 1.652.774 |
11/10/2022 | 16,7700 | 16,2400 | 16,6900 | 16,2400 | 92.281 | 1.516.233 |
10/10/2022 | 16,7600 | 16,2500 | 16,4200 | 16,6900 | 51.758 | 851.332 |
07/10/2022 | 16,7300 | 16,5700 | 16,7000 | 16,6100 | 84.435 | 1.404.491 |
06/10/2022 | 16,9800 | 16,7600 | 16,9800 | 16,8300 | 64.000 | 1.080.071 |
05/10/2022 | 16,9500 | 16,5900 | 16,9200 | 16,8500 | 84.067 | 1.407.681 |
04/10/2022 | 16,9900 | 16,5000 | 16,5000 | 16,9200 | 138.331 | 2.327.828 |
03/10/2022 | 16,5600 | 16,1000 | 16,1400 | 16,5600 | 93.281 | 1.523.383 |
30/09/2022 | 16,2500 | 15,6700 | 16,2500 | 16,1400 | 129.101 | 2.061.597 |
29/09/2022 | 16,1900 | 15,9000 | 15,9800 | 15,9800 | 72.680 | 1.168.738 |
28/09/2022 | 16,1800 | 15,3200 | 15,4500 | 16,0100 | 135.420 | 2.161.211 |
27/09/2022 | 15,6300 | 15,2400 | 15,3000 | 15,6200 | 284.941 | 4.399.784 |
26/09/2022 | 15,9200 | 15,2500 | 15,8900 | 15,2500 | 140.961 | 2.179.120 |
23/09/2022 | 16,0000 | 15,4900 | 15,8600 | 15,9200 | 90.958 | 1.429.093 |
22/09/2022 | 16,3000 | 16,0000 | 16,1400 | 16,0000 | 128.314 | 2.070.833 |
21/09/2022 | 16,2800 | 15,5500 | 15,7200 | 16,1400 | 186.629 | 2.989.700 |
20/09/2022 | 16,1800 | 15,6600 | 16,1800 | 15,7200 | 150.100 | 2.370.109 |
19/09/2022 | 16,2000 | 15,8800 | 16,2000 | 15,9800 | 99.687 | 1.591.168 |
16/09/2022 | 16,4600 | 16,0300 | 16,3600 | 16,2000 | 277.187 | 4.486.351 |
15/09/2022 | 16,9000 | 16,3700 | 16,6100 | 16,4700 | 156.567 | 2.588.046 |
14/09/2022 | 16,8300 | 16,3900 | 16,4200 | 16,6100 | 163.581 | 2.723.975 |
13/09/2022 | 17,2100 | 16,3800 | 17,2000 | 16,6800 | 277.521 | 4.642.061 |
12/09/2022 | 17,9500 | 17,1200 | 17,4600 | 17,2000 | 85.751 | 1.492.775 |
09/09/2022 | 17,9600 | 17,1900 | 17,2000 | 17,9600 | 134.787 | 2.383.647 |
08/09/2022 | 17,8800 | 17,0800 | 17,8800 | 17,2000 | 112.624 | 1.953.819 |
07/09/2022 | 18,1800 | 17,3500 | 17,8700 | 17,6000 | 189.711 | 3.361.845 |
06/09/2022 | 18,3000 | 17,9500 | 18,1300 | 18,2200 | 23.244 | 420.667 |
05/09/2022 | 18,3900 | 17,8300 | 18,3900 | 18,1300 | 64.333 | 1.161.841 |
02/09/2022 | 18,4400 | 18,0000 | 18,2500 | 18,3900 | 135.428 | 2.463.783 |
01/09/2022 | 18,8400 | 18,0700 | 18,8400 | 18,3500 | 255.155 | 4.745.147 |
31/08/2022 | 18,9500 | 18,6800 | 18,8800 | 18,8400 | 336.856 | 6.352.463 |
30/08/2022 | 18,9800 | 18,1700 | 18,9800 | 18,4200 | 127.683 | 2.382.533 |
29/08/2022 | 18,9100 | 18,3800 | 18,3800 | 18,9000 | 103.532 | 1.935.701 |
26/08/2022 | 18,9800 | 18,6400 | 18,7800 | 18,9600 | 129.045 | 2.432.245 |
25/08/2022 | 18,7500 | 18,5100 | 18,6000 | 18,6000 | 297.018 | 5.529.215 |
24/08/2022 | 18,7000 | 18,0100 | 18,2000 | 18,7000 | 105.254 | 1.935.282 |
23/08/2022 | 18,2000 | 17,8300 | 17,8300 | 18,2000 | 83.708 | 1.516.148 |
22/08/2022 | 18,0900 | 17,8200 | 17,9200 | 18,0800 | 174.678 | 3.145.107 |
19/08/2022 | 18,0000 | 17,4100 | 17,4700 | 18,0000 | 254.266 | 4.504.557 |
18/08/2022 | 17,5300 | 17,2300 | 17,4000 | 17,5300 | 90.343 | 1.571.938 |
17/08/2022 | 17,4000 | 17,1800 | 17,3000 | 17,4000 | 82.854 | 1.432.109 |
16/08/2022 | 17,4800 | 17,2200 | 17,4800 | 17,2900 | 140.984 | 2.440.989 |
12/08/2022 | 17,4900 | 17,2200 | 17,4900 | 17,4800 | 46.230 | 802.396 |
11/08/2022 | 17,4900 | 17,0900 | 17,1100 | 17,4900 | 71.060 | 1.230.468 |
10/08/2022 | 17,1900 | 17,0300 | 17,0300 | 17,1100 | 89.295 | 1.529.341 |
09/08/2022 | 17,2300 | 16,9900 | 17,1000 | 17,1500 | 87.857 | 1.502.954 |
08/08/2022 | 17,2800 | 16,9600 | 17,2000 | 17,2800 | 50.629 | 867.802 |
05/08/2022 | 17,3500 | 17,0300 | 17,1100 | 17,2300 | 102.034 | 1.755.198 |
04/08/2022 | 17,2500 | 16,8400 | 17,0000 | 17,2300 | 71.168 | 1.213.615 |
03/08/2022 | 17,1900 | 16,8100 | 17,0200 | 17,0000 | 138.176 | 2.346.690 |
02/08/2022 | 17,2900 | 17,0300 | 17,2500 | 17,1500 | 51.102 | 875.574 |
01/08/2022 | 17,2500 | 16,8600 | 17,1000 | 17,2500 | 216.330 | 3.671.059 |
29/07/2022 | 16,9600 | 16,4300 | 16,6900 | 16,9000 | 109.777 | 1.836.653 |
28/07/2022 | 16,6500 | 16,3600 | 16,3600 | 16,4100 | 143.368 | 2.361.041 |
27/07/2022 | 16,6100 | 16,2700 | 16,6100 | 16,4100 | 200.559 | 3.293.795 |
26/07/2022 | 16,9000 | 16,4200 | 16,9000 | 16,6100 | 164.042 | 2.723.799 |
25/07/2022 | 16,9800 | 16,7900 | 16,9700 | 16,9000 | 152.628 | 2.568.272 |
22/07/2022 | 17,2200 | 16,8300 | 17,2200 | 16,9700 | 193.291 | 3.303.521 |
21/07/2022 | 17,4000 | 16,9900 | 17,4000 | 17,2200 | 90.172 | 1.550.198 |
20/07/2022 | 17,4900 | 17,1100 | 17,3200 | 17,4600 | 283.724 | 4.929.365 |
19/07/2022 | 17,2000 | 16,5000 | 16,6500 | 17,2000 | 160.407 | 2.721.137 |
18/07/2022 | 16,6500 | 16,3800 | 16,4800 | 16,6500 | 75.212 | 1.244.061 |
15/07/2022 | 16,4400 | 16,1700 | 16,4400 | 16,4000 | 62.030 | 1.012.389 |
14/07/2022 | 16,6500 | 16,0200 | 16,6000 | 16,3500 | 96.557 | 1.570.551 |
13/07/2022 | 16,5300 | 15,9700 | 16,1200 | 16,5000 | 86.311 | 1.412.699 |
12/07/2022 | 16,1200 | 15,5000 | 15,5000 | 16,1200 | 126.217 | 2.004.638 |
11/07/2022 | 16,1900 | 15,7400 | 16,1400 | 15,7800 | 93.307 | 1.482.027 |
08/07/2022 | 16,4200 | 16,1000 | 16,4200 | 16,1400 | 102.085 | 1.658.000 |
07/07/2022 | 16,7000 | 16,0500 | 16,7000 | 16,2000 | 243.699 | 3.970.939 |
06/07/2022 | 17,8400 | 17,0600 | 17,7000 | 17,1300 | 163.404 | 2.827.145 |
05/07/2022 | 17,9800 | 17,4600 | 17,9800 | 17,7000 | 212.208 | 3.733.257 |
04/07/2022 | 17,9900 | 17,7100 | 17,8000 | 17,7500 | 52.358 | 933.091 |
01/07/2022 | 18,0600 | 17,7000 | 17,8000 | 17,8000 | 96.171 | 1.714.768 |
30/06/2022 | 18,1700 | 17,6500 | 18,1700 | 17,6500 | 153.597 | 2.739.738 |
29/06/2022 | 18,1700 | 17,4300 | 17,4300 | 18,1700 | 143.071 | 2.565.872 |
28/06/2022 | 17,9000 | 17,5000 | 17,9000 | 17,6200 | 141.249 | 2.489.592 |
27/06/2022 | 18,3600 | 17,4800 | 18,2000 | 17,9000 | 179.204 | 3.211.651 |
24/06/2022 | 18,5000 | 18,0400 | 18,4900 | 18,2000 | 220.117 | 4.003.965 |
23/06/2022 | 18,5400 | 17,9300 | 17,9300 | 18,3000 | 202.579 | 3.714.427 |
22/06/2022 | 18,2000 | 17,3800 | 17,5000 | 18,2000 | 202.581 | 3.640.587 |
21/06/2022 | 18,1200 | 17,2600 | 17,5000 | 17,8500 | 273.106 | 4.880.152 |
20/06/2022 | 17,9400 | 17,0500 | 17,9400 | 17,2300 | 246.053 | 4.253.640 |
17/06/2022 | 17,9600 | 17,4000 | 17,4000 | 17,7400 | 335.063 | 5.935.512 |
16/06/2022 | 17,9000 | 17,3900 | 17,6200 | 17,7500 | 332.666 | 5.869.081 |
15/06/2022 | 17,7500 | 16,9400 | 17,0000 | 17,6200 | 289.364 | 5.013.591 |
14/06/2022 | 17,5000 | 16,7500 | 17,5000 | 17,0000 | 282.040 | 4.792.179 |
10/06/2022 | 18,0100 | 17,5100 | 17,9500 | 17,8000 | 201.833 | 3.576.499 |
09/06/2022 | 18,3200 | 18,0800 | 18,1000 | 18,1500 | 305.763 | 5.569.387 |
08/06/2022 | 18,3600 | 18,0200 | 18,1500 | 18,2500 | 172.647 | 3.146.440 |
07/06/2022 | 18,1500 | 17,7000 | 17,8000 | 18,0900 | 338.486 | 6.094.528 |
06/06/2022 | 18,1100 | 17,6600 | 17,8200 | 18,1100 | 250.256 | 4.508.143 |
03/06/2022 | 17,9100 | 17,3900 | 17,4000 | 17,8200 | 355.757 | 6.300.382 |
02/06/2022 | 17,3900 | 16,9500 | 17,0500 | 17,3800 | 197.649 | 3.393.314 |
01/06/2022 | 17,2200 | 16,2800 | 16,3200 | 17,1500 | 376.024 | 6.385.051 |
31/05/2022 | 16,3700 | 16,1200 | 16,3500 | 16,3700 | 153.860 | 2.511.221 |
30/05/2022 | 16,4500 | 16,1900 | 16,3000 | 16,3500 | 79.639 | 1.299.010 |
27/05/2022 | 16,3300 | 16,0000 | 16,0000 | 16,2500 | 107.231 | 1.735.347 |
26/05/2022 | 16,2500 | 15,9000 | 15,9000 | 16,1000 | 182.871 | 2.936.271 |
25/05/2022 | 16,1100 | 15,8200 | 15,8200 | 16,0500 | 201.886 | 3.230.032 |
24/05/2022 | 16,0100 | 15,8400 | 15,9000 | 15,9000 | 123.194 | 1.960.126 |
23/05/2022 | 16,2700 | 15,7700 | 16,0400 | 16,1000 | 101.111 | 1.607.672 |
20/05/2022 | 16,0400 | 15,7700 | 15,8000 | 16,0400 | 196.746 | 3.140.253 |
19/05/2022 | 16,0000 | 15,6500 | 16,0000 | 15,8000 | 116.134 | 1.834.689 |
18/05/2022 | 16,3500 | 16,0600 | 16,3000 | 16,2300 | 99.528 | 1.618.255 |
17/05/2022 | 16,3700 | 15,9200 | 16,0000 | 16,3000 | 193.930 | 3.143.677 |
16/05/2022 | 16,4000 | 15,9100 | 16,4000 | 16,0000 | 220.136 | 3.531.869 |
13/05/2022 | 16,5500 | 15,6600 | 15,7000 | 16,4000 | 354.809 | 5.766.016 |
12/05/2022 | 15,7600 | 15,3000 | 15,5000 | 15,7600 | 317.316 | 4.933.843 |
11/05/2022 | 15,8100 | 15,4100 | 15,6700 | 15,7600 | 260.246 | 4.063.952 |
10/05/2022 | 15,7900 | 15,3600 | 15,5000 | 15,5300 | 323.538 | 5.047.906 |
09/05/2022 | 15,7500 | 14,8200 | 15,1500 | 15,7500 | 416.485 | 6.404.897 |
06/05/2022 | 0,0000 | 0,0000 | 0,0000 | 15,4900 | 0 | 0 |
05/05/2022 | 15,8400 | 15,1600 | 15,2000 | 15,4900 | 449.288 | 6.948.354 |
04/05/2022 | 15,0000 | 14,6000 | 14,7500 | 15,0000 | 158.297 | 2.356.999 |
03/05/2022 | 15,1700 | 14,5600 | 15,1000 | 14,7500 | 227.242 | 3.363.894 |
29/12/2017 | 19,0800 | 18,7000 | 19,0800 | 18,7800 | 78.500 | 1.478.400 |
28/12/2017 | 18,9000 | 18,6600 | 18,8000 | 18,8000 | 64.767 | 1.215.308 |
27/12/2017 | 19,1000 | 18,7600 | 18,9000 | 18,8000 | 60.019 | 1.137.364 |
22/12/2017 | 18,9000 | 18,6800 | 18,8000 | 18,7600 | 46.652 | 874.400 |
21/12/2017 | 18,9800 | 18,6200 | 18,6200 | 18,6800 | 69.971 | 1.314.481 |
20/12/2017 | 19,0600 | 18,6000 | 19,0600 | 18,6200 | 196.362 | 3.679.140 |
19/12/2017 | 19,2000 | 18,6600 | 19,1600 | 18,8000 | 87.924 | 1.653.432 |
18/12/2017 | 19,2600 | 18,8800 | 18,8800 | 19,1600 | 74.774 | 1.430.398 |
15/12/2017 | 19,1200 | 18,5600 | 18,6600 | 18,6000 | 188.735 | 3.539.176 |
14/12/2017 | 19,1000 | 18,6400 | 18,9000 | 18,6600 | 88.554 | 1.671.926 |
13/12/2017 | 19,3400 | 18,8000 | 19,0200 | 18,9000 | 71.875 | 1.363.418 |
12/12/2017 | 19,3800 | 19,0200 | 19,0200 | 19,2800 | 65.142 | 1.248.959 |
11/12/2017 | 19,2800 | 18,9600 | 18,9600 | 19,2800 | 21.946 | 420.371 |
08/12/2017 | 19,2900 | 18,8700 | 19,2900 | 19,2600 | 29.515 | 566.501 |
07/12/2017 | 19,1800 | 18,7500 | 18,8000 | 19,1300 | 42.827 | 813.509 |
06/12/2017 | 19,4700 | 18,8000 | 19,1000 | 18,8000 | 95.992 | 1.829.624 |
05/12/2017 | 19,8000 | 18,9200 | 19,7200 | 19,1000 | 113.116 | 2.170.660 |
04/12/2017 | 20,0800 | 19,5200 | 19,7500 | 19,5600 | 44.997 | 885.205 |
01/12/2017 | 20,1800 | 19,7800 | 20,1800 | 19,7800 | 75.905 | 1.509.234 |
30/11/2017 | 20,4000 | 19,6800 | 20,1800 | 20,1800 | 157.422 | 3.130.957 |
29/11/2017 | 20,1900 | 19,9900 | 20,0100 | 20,1800 | 36.954 | 743.120 |
28/11/2017 | 20,5700 | 20,0100 | 20,2600 | 20,0100 | 67.362 | 1.356.087 |
27/11/2017 | 20,6000 | 19,8200 | 20,6000 | 20,5000 | 49.251 | 992.200 |
24/11/2017 | 20,7700 | 20,2900 | 20,3000 | 20,6000 | 36.379 | 747.051 |
23/11/2017 | 20,4800 | 20,3600 | 20,4800 | 20,4000 | 14.266 | 291.384 |
22/11/2017 | 20,4400 | 20,2500 | 20,3900 | 20,3900 | 12.006 | 243.914 |
21/11/2017 | 20,4300 | 19,8600 | 19,9500 | 20,3900 | 65.100 | 1.302.541 |
20/11/2017 | 20,1000 | 19,7300 | 19,9000 | 19,8500 | 98.500 | 1.956.541 |
17/11/2017 | 20,3700 | 19,7300 | 20,3500 | 19,7300 | 115.891 | 2.336.414 |
16/11/2017 | 20,6500 | 20,0100 | 20,6500 | 20,0400 | 46.468 | 939.240 |
15/11/2017 | 20,6300 | 20,1000 | 20,2500 | 20,5000 | 87.060 | 1.775.722 |
14/11/2017 | 20,3400 | 19,9300 | 20,0000 | 20,3000 | 129.294 | 2.613.292 |
13/11/2017 | 21,0700 | 20,2300 | 21,0500 | 20,5000 | 82.542 | 1.694.912 |
10/11/2017 | 21,1000 | 20,4900 | 20,9600 | 20,9000 | 251.148 | 5.242.474 |
09/11/2017 | 21,5000 | 20,9300 | 21,5000 | 21,0000 | 69.894 | 1.482.952 |
08/11/2017 | 21,6000 | 21,4100 | 21,5000 | 21,5000 | 149.282 | 3.209.870 |
07/11/2017 | 21,5000 | 21,2800 | 21,3000 | 21,5000 | 47.919 | 1.027.729 |
06/11/2017 | 21,9000 | 21,0300 | 21,1700 | 21,2500 | 54.183 | 1.162.651 |
03/11/2017 | 21,2000 | 20,5500 | 21,0000 | 21,1000 | 48.009 | 1.002.700 |
02/11/2017 | 21,2000 | 20,7400 | 21,0000 | 21,0000 | 47.036 | 990.588 |
01/11/2017 | 21,2300 | 20,5600 | 20,5600 | 20,9100 | 64.934 | 1.360.226 |
31/10/2017 | 20,6900 | 20,3500 | 20,4500 | 20,5500 | 113.530 | 2.333.397 |
30/10/2017 | 20,3900 | 19,8500 | 20,1000 | 20,1800 | 67.438 | 1.359.706 |
27/10/2017 | 20,1000 | 19,4000 | 19,4000 | 20,1000 | 123.448 | 2.453.323 |
26/10/2017 | 19,6700 | 19,3200 | 19,6600 | 19,5300 | 31.897 | 621.690 |
25/10/2017 | 19,6700 | 19,4400 | 19,6400 | 19,6500 | 71.539 | 1.401.384 |
24/10/2017 | 19,6400 | 19,0600 | 19,0600 | 19,6400 | 68.142 | 1.319.081 |
23/10/2017 | 19,4500 | 19,0600 | 19,4500 | 19,0600 | 123.798 | 2.374.736 |
20/10/2017 | 19,5000 | 19,1600 | 19,1600 | 19,3900 | 69.832 | 1.350.208 |
19/10/2017 | 19,6600 | 19,1200 | 19,2700 | 19,2500 | 63.878 | 1.241.811 |
18/10/2017 | 19,5800 | 19,2800 | 19,3000 | 19,4600 | 55.907 | 1.088.674 |
17/10/2017 | 19,4000 | 19,2000 | 19,3500 | 19,2000 | 84.559 | 1.629.059 |
16/10/2017 | 19,6100 | 19,3800 | 19,6100 | 19,4000 | 80.795 | 1.577.469 |
13/10/2017 | 19,7500 | 19,3700 | 19,3800 | 19,5900 | 76.312 | 1.494.941 |
12/10/2017 | 19,8000 | 19,3500 | 19,8000 | 19,4600 | 159.620 | 3.112.609 |
11/10/2017 | 19,8900 | 19,5400 | 19,6700 | 19,6600 | 41.456 | 813.953 |
10/10/2017 | 19,9700 | 19,5700 | 19,7000 | 19,9700 | 91.189 | 1.806.150 |
09/10/2017 | 19,6500 | 19,3400 | 19,4400 | 19,4000 | 16.284 | 316.600 |
06/10/2017 | 19,7600 | 19,5500 | 19,5500 | 19,5900 | 39.857 | 781.953 |
05/10/2017 | 19,9400 | 19,5800 | 19,7000 | 19,6500 | 33.724 | 663.767 |
04/10/2017 | 19,8700 | 19,6300 | 19,7000 | 19,8500 | 21.388 | 422.742 |
03/10/2017 | 20,1000 | 19,5400 | 19,6100 | 19,7500 | 67.310 | 1.339.126 |
02/10/2017 | 19,9800 | 19,5800 | 19,7100 | 19,6100 | 30.607 | 604.971 |
29/09/2017 | 20,2100 | 19,1900 | 19,6600 | 20,2100 | 72.811 | 1.444.352 |
28/09/2017 | 19,7100 | 19,0800 | 19,7100 | 19,5000 | 44.563 | 859.408 |
27/09/2017 | 20,0500 | 19,2600 | 20,0500 | 19,3000 | 60.810 | 1.190.036 |
26/09/2017 | 20,0500 | 19,5600 | 19,6000 | 20,0500 | 94.560 | 1.870.999 |
25/09/2017 | 19,9800 | 19,0800 | 19,7200 | 19,5400 | 55.960 | 1.101.069 |
22/09/2017 | 19,9000 | 19,0000 | 19,1700 | 19,7200 | 44.343 | 867.951 |
21/09/2017 | 19,5700 | 19,0100 | 19,5700 | 19,0100 | 86.668 | 1.669.942 |
20/09/2017 | 19,7000 | 19,0000 | 19,7000 | 19,3800 | 99.075 | 1.907.971 |
19/09/2017 | 19,7000 | 19,1000 | 19,3400 | 19,7000 | 123.270 | 2.403.542 |
18/09/2017 | 19,7000 | 19,2300 | 19,2300 | 19,5000 | 54.810 | 1.070.272 |
15/09/2017 | 19,8000 | 19,2300 | 19,8000 | 19,3500 | 154.284 | 3.001.580 |
14/09/2017 | 20,1000 | 19,5400 | 20,1000 | 19,6000 | 74.430 | 1.461.971 |
13/09/2017 | 20,2000 | 19,7300 | 20,1900 | 20,0500 | 46.344 | 923.404 |
12/09/2017 | 20,1400 | 19,6300 | 19,6300 | 19,9200 | 130.669 | 2.608.471 |
11/09/2017 | 19,9900 | 19,2700 | 19,3100 | 19,9900 | 115.307 | 2.261.220 |
08/09/2017 | 19,2800 | 19,1200 | 19,2400 | 19,2000 | 61.743 | 1.185.087 |
07/09/2017 | 19,2800 | 18,9200 | 18,9200 | 19,1600 | 127.345 | 2.439.568 |
06/09/2017 | 18,9500 | 18,7900 | 18,9500 | 18,9200 | 201.526 | 3.807.214 |
05/09/2017 | 18,9500 | 18,7100 | 18,7100 | 18,7600 | 96.949 | 1.819.149 |
04/09/2017 | 19,0300 | 18,7100 | 19,0000 | 18,8000 | 28.334 | 536.054 |
01/09/2017 | 19,1000 | 18,7100 | 18,7200 | 18,8000 | 30.431 | 574.512 |
31/08/2017 | 18,9900 | 18,7100 | 18,9000 | 18,9000 | 154.237 | 2.914.930 |
30/08/2017 | 18,9400 | 18,4000 | 18,4000 | 18,9000 | 66.682 | 1.256.175 |
29/08/2017 | 18,9100 | 18,2000 | 18,8600 | 18,6000 | 244.397 | 4.509.741 |
28/08/2017 | 19,1500 | 18,7000 | 19,1500 | 18,7000 | 38.716 | 728.548 |
25/08/2017 | 19,1500 | 19,0300 | 19,1400 | 19,1000 | 114.977 | 2.195.677 |
24/08/2017 | 19,3600 | 19,0100 | 19,1000 | 19,1100 | 48.937 | 936.446 |
23/08/2017 | 19,2800 | 19,0400 | 19,2800 | 19,1500 | 27.798 | 531.516 |
22/08/2017 | 19,3800 | 19,0600 | 19,3200 | 19,1300 | 38.942 | 746.234 |
21/08/2017 | 19,3800 | 18,7500 | 18,7700 | 19,2100 | 126.696 | 2.401.835 |
18/08/2017 | 18,7700 | 18,6300 | 18,7000 | 18,7200 | 62.205 | 1.165.373 |
17/08/2017 | 19,2000 | 18,6400 | 19,0100 | 18,7200 | 85.303 | 1.608.527 |
16/08/2017 | 19,3900 | 19,0100 | 19,3900 | 19,0600 | 40.984 | 783.717 |
14/08/2017 | 19,6000 | 19,0400 | 19,3800 | 19,0500 | 44.499 | 852.433 |
11/08/2017 | 19,3600 | 19,2600 | 19,2600 | 19,3000 | 31.219 | 603.167 |
10/08/2017 | 19,7900 | 19,2600 | 19,7900 | 19,4900 | 62.004 | 1.209.803 |
09/08/2017 | 19,7000 | 19,0600 | 19,2300 | 19,6800 | 104.760 | 2.025.071 |
08/08/2017 | 19,4300 | 18,9800 | 19,1800 | 19,2300 | 71.130 | 1.359.548 |
07/08/2017 | 19,5000 | 19,1500 | 19,5000 | 19,5000 | 32.865 | 634.073 |
04/08/2017 | 19,5000 | 19,3100 | 19,3100 | 19,4200 | 74.083 | 1.438.118 |
03/08/2017 | 19,4900 | 19,0200 | 19,1600 | 19,4400 | 70.726 | 1.371.465 |
02/08/2017 | 19,4000 | 19,1600 | 19,1900 | 19,3900 | 45.180 | 870.602 |
01/08/2017 | 19,1700 | 18,8200 | 18,8200 | 19,0800 | 41.210 | 786.403 |
31/07/2017 | 19,2900 | 18,6700 | 18,6700 | 19,0500 | 65.972 | 1.255.089 |
28/07/2017 | 19,1300 | 18,8700 | 19,0000 | 18,9500 | 61.309 | 1.162.917 |
27/07/2017 | 19,2500 | 18,9600 | 18,9800 | 19,0300 | 56.957 | 1.085.603 |
26/07/2017 | 19,2300 | 18,7500 | 19,2300 | 18,9800 | 55.704 | 1.055.337 |
25/07/2017 | 19,3400 | 18,8200 | 19,2500 | 19,0000 | 35.371 | 671.989 |
24/07/2017 | 19,1500 | 18,6200 | 18,6700 | 19,1400 | 29.430 | 559.548 |
21/07/2017 | 19,2200 | 18,6700 | 19,2200 | 18,6700 | 100.931 | 1.907.770 |
20/07/2017 | 19,6000 | 19,1200 | 19,6000 | 19,2000 | 41.719 | 805.758 |
19/07/2017 | 19,6400 | 19,4000 | 19,5300 | 19,5000 | 70.342 | 1.372.988 |
18/07/2017 | 19,7000 | 19,1800 | 19,1800 | 19,5300 | 55.129 | 1.078.101 |
17/07/2017 | 19,6000 | 19,2700 | 19,6000 | 19,3400 | 20.362 | 394.148 |
14/07/2017 | 19,9400 | 19,1700 | 19,4200 | 19,6000 | 68.561 | 1.328.579 |
13/07/2017 | 19,8500 | 19,3600 | 19,8000 | 19,4200 | 64.211 | 1.262.367 |
12/07/2017 | 19,8000 | 18,7200 | 18,8700 | 19,8000 | 92.590 | 1.787.622 |
11/07/2017 | 19,1900 | 18,8500 | 19,1600 | 19,1000 | 41.662 | 794.861 |
10/07/2017 | 19,2800 | 19,0300 | 19,2500 | 19,0300 | 55.600 | 1.068.315 |
07/07/2017 | 19,6900 | 19,2400 | 19,6600 | 19,2500 | 55.331 | 1.079.046 |
06/07/2017 | 19,8700 | 19,1100 | 19,2000 | 19,8100 | 114.819 | 2.241.593 |
05/07/2017 | 19,2700 | 18,6900 | 18,7000 | 19,0500 | 85.789 | 1.634.632 |
04/07/2017 | 18,8000 | 18,5000 | 18,7000 | 18,7000 | 39.935 | 747.184 |
03/07/2017 | 18,8500 | 18,4600 | 18,8300 | 18,7000 | 44.310 | 827.142 |
30/06/2017 | 19,0800 | 18,9300 | 19,0300 | 19,0700 | 120.047 | 2.282.058 |
29/06/2017 | 19,2000 | 18,8600 | 19,1200 | 19,0900 | 67.211 | 1.282.023 |
28/06/2017 | 19,1200 | 18,8000 | 18,9600 | 19,1200 | 68.793 | 1.307.708 |
27/06/2017 | 19,1300 | 18,4400 | 18,4400 | 18,9600 | 79.286 | 1.491.061 |
26/06/2017 | 18,6600 | 18,4500 | 18,5300 | 18,5800 | 114.381 | 2.122.828 |
23/06/2017 | 19,3900 | 18,7000 | 19,1700 | 19,2000 | 237.428 | 4.543.097 |
22/06/2017 | 19,4000 | 19,0000 | 19,0000 | 19,4000 | 89.634 | 1.729.507 |
21/06/2017 | 19,2000 | 18,8000 | 18,9300 | 19,0000 | 185.352 | 3.523.740 |
20/06/2017 | 19,0000 | 18,1600 | 18,2000 | 18,9300 | 188.367 | 3.485.796 |
19/06/2017 | 18,2000 | 17,6300 | 18,1000 | 18,2000 | 126.844 | 2.271.664 |
16/06/2017 | 18,1000 | 17,7700 | 17,8000 | 18,1000 | 183.968 | 3.310.469 |
15/06/2017 | 17,8000 | 17,5800 | 17,7000 | 17,8000 | 86.049 | 1.521.087 |
14/06/2017 | 17,7400 | 17,4600 | 17,6500 | 17,7000 | 87.997 | 1.554.353 |
13/06/2017 | 17,5700 | 17,3600 | 17,4900 | 17,5000 | 67.184 | 1.171.144 |
12/06/2017 | 17,7700 | 17,4800 | 17,7700 | 17,5400 | 75.872 | 1.333.464 |
09/06/2017 | 17,8500 | 17,5700 | 17,8000 | 17,6700 | 88.141 | 1.555.179 |
08/06/2017 | 17,8000 | 17,3600 | 17,3600 | 17,8000 | 51.711 | 916.277 |
07/06/2017 | 17,5500 | 17,2300 | 17,3500 | 17,4600 | 142.407 | 2.490.775 |
06/06/2017 | 17,4000 | 17,1100 | 17,3700 | 17,3000 | 181.084 | 3.130.095 |
02/06/2017 | 17,3000 | 17,1100 | 17,2000 | 17,1700 | 121.539 | 2.091.148 |
01/06/2017 | 17,3500 | 17,1000 | 17,2000 | 17,2000 | 71.113 | 1.224.628 |
31/05/2017 | 17,3000 | 16,9700 | 17,0000 | 17,1400 | 241.248 | 4.126.863 |
30/05/2017 | 17,3000 | 16,9300 | 17,0000 | 17,0000 | 96.468 | 1.643.484 |
29/05/2017 | 17,1000 | 17,0000 | 17,0000 | 17,0000 | 91.849 | 1.566.841 |
26/05/2017 | 17,0100 | 16,8100 | 16,9000 | 17,0000 | 87.452 | 1.484.866 |
25/05/2017 | 17,2200 | 16,8700 | 17,1000 | 16,9000 | 99.697 | 1.691.670 |
24/05/2017 | 17,1500 | 16,9500 | 17,1000 | 17,0500 | 110.154 | 1.878.993 |
23/05/2017 | 17,3700 | 17,0700 | 17,3700 | 17,1400 | 104.863 | 1.800.598 |
22/05/2017 | 17,3700 | 16,9400 | 17,0500 | 17,3700 | 108.975 | 1.870.211 |
19/05/2017 | 17,2000 | 16,8100 | 16,9900 | 17,1800 | 80.937 | 1.376.612 |
18/05/2017 | 17,0000 | 16,6800 | 16,6800 | 16,8000 | 163.908 | 2.776.268 |
17/05/2017 | 17,0700 | 16,7500 | 16,7500 | 16,9700 | 265.310 | 4.501.023 |
16/05/2017 | 16,7800 | 16,4800 | 16,7100 | 16,7400 | 257.485 | 4.282.946 |
15/05/2017 | 17,9000 | 17,3200 | 17,6000 | 17,3200 | 229.200 | 4.022.991 |
12/05/2017 | 17,8900 | 17,5500 | 17,8900 | 17,6000 | 320.796 | 5.679.262 |
11/05/2017 | 18,1500 | 17,3000 | 17,7500 | 17,7500 | 330.022 | 5.824.616 |
10/05/2017 | 17,7500 | 16,7700 | 16,9000 | 17,7500 | 287.903 | 4.911.647 |
09/05/2017 | 16,9400 | 15,9800 | 16,0000 | 16,9400 | 323.024 | 5.332.574 |
08/05/2017 | 16,0000 | 15,2600 | 15,4600 | 16,0000 | 160.998 | 2.525.469 |
05/05/2017 | 15,6300 | 15,2800 | 15,5600 | 15,3100 | 157.770 | 2.430.125 |
04/05/2017 | 15,9700 | 15,5300 | 15,9700 | 15,5600 | 153.059 | 2.409.566 |
03/05/2017 | 16,0000 | 15,6800 | 15,9200 | 15,8300 | 167.438 | 2.655.943 |
02/05/2017 | 15,9500 | 15,5700 | 15,8000 | 15,7000 | 99.942 | 1.574.359 |
28/04/2017 | 15,8000 | 15,5700 | 15,8000 | 15,5700 | 70.610 | 1.110.021 |
27/04/2017 | 15,9000 | 15,8000 | 15,8300 | 15,8000 | 100.451 | 1.591.364 |
26/04/2017 | 15,9900 | 15,7500 | 15,9500 | 15,9900 | 43.743 | 694.809 |
25/04/2017 | 16,0000 | 15,5900 | 15,5900 | 16,0000 | 277.323 | 4.424.223 |
24/04/2017 | 15,6000 | 15,4000 | 15,5000 | 15,4800 | 104.641 | 1.624.422 |
21/04/2017 | 15,7000 | 15,4400 | 15,5000 | 15,4400 | 91.405 | 1.420.175 |
20/04/2017 | 15,6900 | 15,5000 | 15,6000 | 15,5000 | 41.967 | 654.052 |
19/04/2017 | 15,9400 | 15,6000 | 15,8700 | 15,6000 | 36.680 | 578.165 |
18/04/2017 | 16,1000 | 15,7200 | 15,7200 | 16,0000 | 36.974 | 589.761 |
13/04/2017 | 16,1000 | 15,7300 | 16,1000 | 16,0000 | 50.015 | 792.602 |
12/04/2017 | 16,2700 | 15,7200 | 16,2000 | 16,1000 | 126.150 | 2.011.935 |
11/04/2017 | 16,5100 | 16,1500 | 16,5000 | 16,3200 | 33.611 | 549.367 |
10/04/2017 | 16,6100 | 16,3000 | 16,5100 | 16,5300 | 281.603 | 4.656.582 |
07/04/2017 | 16,7900 | 16,3800 | 16,4000 | 16,5100 | 136.800 | 2.280.108 |
06/04/2017 | 16,8000 | 16,3700 | 16,4900 | 16,8000 | 88.995 | 1.481.591 |
05/04/2017 | 16,6100 | 16,3500 | 16,5100 | 16,4000 | 174.694 | 2.874.286 |
04/04/2017 | 16,5500 | 16,2700 | 16,3800 | 16,4900 | 127.350 | 2.086.332 |
03/04/2017 | 16,3500 | 15,9300 | 15,9500 | 16,3500 | 37.067 | 596.308 |
31/03/2017 | 16,1500 | 15,9500 | 16,0000 | 16,0000 | 131.484 | 2.106.980 |
30/03/2017 | 16,3500 | 16,1000 | 16,3500 | 16,1000 | 57.237 | 929.665 |
29/03/2017 | 16,3500 | 15,8100 | 15,8100 | 16,3500 | 141.836 | 2.292.276 |
28/03/2017 | 15,9500 | 15,4000 | 15,4000 | 15,9500 | 149.282 | 2.341.689 |
27/03/2017 | 15,7000 | 15,1500 | 15,1600 | 15,4000 | 100.203 | 1.566.170 |
24/03/2017 | 15,4900 | 15,1700 | 15,1700 | 15,2400 | 40.097 | 615.256 |
23/03/2017 | 15,7400 | 15,4000 | 15,5400 | 15,4700 | 103.194 | 1.614.711 |
22/03/2017 | 16,2700 | 15,4700 | 16,2500 | 15,5800 | 125.933 | 1.994.548 |
21/03/2017 | 16,4400 | 15,9400 | 16,0800 | 16,2500 | 139.790 | 2.250.958 |
20/03/2017 | 15,9700 | 15,4500 | 15,4900 | 15,9600 | 71.243 | 1.124.426 |
17/03/2017 | 15,4900 | 15,2500 | 15,4500 | 15,4900 | 148.526 | 2.285.729 |
16/03/2017 | 15,4300 | 15,2700 | 15,3000 | 15,3500 | 65.773 | 1.008.661 |
15/03/2017 | 15,3100 | 15,2300 | 15,2500 | 15,3000 | 62.007 | 948.211 |
14/03/2017 | 15,3600 | 15,2000 | 15,3500 | 15,2500 | 170.932 | 2.604.939 |
13/03/2017 | 15,3600 | 15,0200 | 15,2100 | 15,1200 | 91.075 | 1.380.438 |
10/03/2017 | 15,4800 | 15,2700 | 15,3500 | 15,3600 | 164.293 | 2.526.318 |
09/03/2017 | 15,3800 | 15,2000 | 15,2000 | 15,2500 | 39.439 | 602.372 |
08/03/2017 | 15,2800 | 15,1800 | 15,2800 | 15,2000 | 90.768 | 1.379.637 |
07/03/2017 | 15,1900 | 15,0200 | 15,1100 | 15,1400 | 109.282 | 1.648.222 |
06/03/2017 | 15,1800 | 15,0200 | 15,1400 | 15,1800 | 141.185 | 2.140.384 |
03/03/2017 | 15,1000 | 14,9000 | 14,9500 | 14,9700 | 118.195 | 1.775.963 |
02/03/2017 | 14,9000 | 14,6400 | 14,7900 | 14,9000 | 256.061 | 3.788.085 |
01/03/2017 | 14,8700 | 14,6700 | 14,6900 | 14,7900 | 87.087 | 1.285.018 |
28/02/2017 | 14,8700 | 14,5200 | 14,5200 | 14,6000 | 89.195 | 1.308.487 |
24/02/2017 | 14,6100 | 14,5000 | 14,5500 | 14,5700 | 43.077 | 627.526 |
23/02/2017 | 14,7400 | 14,4900 | 14,5000 | 14,5500 | 152.457 | 2.221.841 |
22/02/2017 | 14,6700 | 14,5000 | 14,6300 | 14,5000 | 76.484 | 1.113.130 |
21/02/2017 | 14,7400 | 14,6000 | 14,6400 | 14,6400 | 173.061 | 2.533.553 |
20/02/2017 | 14,6400 | 14,4800 | 14,4800 | 14,6400 | 112.278 | 1.640.201 |
17/02/2017 | 14,6500 | 14,2500 | 14,2500 | 14,4800 | 445.911 | 6.459.987 |
16/02/2017 | 14,2900 | 14,0500 | 14,0500 | 14,2500 | 154.642 | 2.198.618 |
15/02/2017 | 14,1000 | 13,9100 | 13,9700 | 14,1000 | 236.334 | 3.308.675 |
14/02/2017 | 14,0700 | 13,8500 | 13,9000 | 13,9800 | 118.686 | 1.653.100 |
13/02/2017 | 13,8300 | 13,7300 | 13,7400 | 13,8000 | 38.326 | 528.716 |
10/02/2017 | 13,9300 | 13,5700 | 13,5700 | 13,8000 | 104.442 | 1.438.714 |
09/02/2017 | 13,6600 | 13,2200 | 13,3400 | 13,5700 | 171.208 | 2.318.169 |
08/02/2017 | 13,5600 | 13,3000 | 13,5200 | 13,3400 | 23.664 | 318.020 |
07/02/2017 | 13,5100 | 13,3400 | 13,4000 | 13,5000 | 160.007 | 2.159.542 |
06/02/2017 | 13,4800 | 13,3500 | 13,3500 | 13,4000 | 92.204 | 1.235.003 |
03/02/2017 | 13,5000 | 13,3200 | 13,5000 | 13,4300 | 46.714 | 625.788 |
02/02/2017 | 13,4400 | 13,3000 | 13,4000 | 13,3600 | 118.301 | 1.580.378 |
01/02/2017 | 13,5000 | 13,3000 | 13,3000 | 13,4500 | 48.558 | 653.500 |
31/01/2017 | 13,4800 | 12,8900 | 12,8900 | 13,3000 | 235.361 | 3.103.089 |
30/01/2017 | 13,2000 | 12,9200 | 13,1100 | 12,9700 | 64.549 | 839.007 |
27/01/2017 | 13,3800 | 13,1700 | 13,2600 | 13,2000 | 148.172 | 1.965.331 |
26/01/2017 | 13,5000 | 13,3800 | 13,4700 | 13,4200 | 134.323 | 1.808.664 |
25/01/2017 | 13,4800 | 13,2700 | 13,4800 | 13,2700 | 31.342 | 417.860 |
24/01/2017 | 13,5000 | 13,3700 | 13,4900 | 13,4800 | 68.497 | 921.625 |
23/01/2017 | 13,6500 | 13,4000 | 13,6500 | 13,4900 | 145.733 | 1.962.665 |
20/01/2017 | 13,8000 | 13,4000 | 13,4000 | 13,6500 | 166.174 | 2.270.766 |
19/01/2017 | 13,7000 | 13,2600 | 13,6500 | 13,4000 | 56.808 | 768.676 |
18/01/2017 | 13,5900 | 13,4600 | 13,5400 | 13,5900 | 57.483 | 779.578 |
17/01/2017 | 13,6300 | 13,4900 | 13,6300 | 13,5400 | 45.920 | 622.231 |
16/01/2017 | 13,7700 | 13,5700 | 13,7700 | 13,6300 | 95.118 | 1.296.616 |
13/01/2017 | 13,8800 | 13,4800 | 13,8600 | 13,8200 | 166.662 | 2.283.824 |
12/01/2017 | 13,8800 | 13,3200 | 13,3200 | 13,8800 | 257.654 | 3.526.458 |
11/01/2017 | 13,8900 | 13,4300 | 13,8900 | 13,4300 | 303.885 | 4.168.129 |
10/01/2017 | 13,9000 | 13,6300 | 13,8100 | 13,8100 | 136.434 | 1.886.188 |
09/01/2017 | 13,9200 | 13,4600 | 13,6000 | 13,8100 | 98.904 | 1.364.100 |
05/01/2017 | 13,6000 | 13,1700 | 13,2400 | 13,6000 | 42.750 | 574.486 |
04/01/2017 | 13,4100 | 13,1900 | 13,2500 | 13,3600 | 163.941 | 2.187.485 |
03/01/2017 | 13,3900 | 13,1700 | 13,3900 | 13,1700 | 108.345 | 1.440.911 |
02/01/2017 | 13,4000 | 13,0700 | 13,1300 | 13,3900 | 30.826 | 409.068 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|