Χρηματιστήριο \

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

ΜΥΤΙΛ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διαφοροπ. Βιομηχ.
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΒΠ FTSEGTI HELMSI FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

ΜΥΤΙΛ

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

38.4800

-0.2400 -0.6198%

20/05/2024 , 12:34 Πρ. Κλείσιμο 38.7200

Χαμηλό Υψηλό

38,20 38,80

Χαμ. 52 εβδ. Υψ. 52 εβδ.

26,76 39,46

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
17/05/2024	38,72	37,92	38,64	38,72	198.576	38,64	7.633.833	1.603
16/05/2024	38,64	37,94	38,34	38,64	111.889	38,34	4.289.064	1.067
15/05/2024	38,34	38,08	38,20	38,34	107.807	38,20	4.119.237	1.032
14/05/2024	38,50	37,86	38,50	38,20	149.777	38,48	5.703.560	1.627
13/05/2024	39,10	38,18	38,96	38,48	138.305	39,02	5.325.970	1.569
09/05/2024	39,16	38,86	39,06	39,00	199.575	39,06	7.786.613	1.573
08/05/2024	39,06	38,08	38,98	39,06	378.174	38,20	14.642.153	2.930
02/05/2024	38,40	38,04	38,08	38,20	117.320	38,20	4.479.762	966
30/04/2024	38,78	37,96	38,10	38,20	227.537	38,06	8.718.007	1.924
29/04/2024	38,28	37,62	38,28	38,06	184.893	38,00	7.016.469	1.382
26/04/2024	38,16	37,92	38,16	38,00	170.537	37,72	6.487.586	1.576
25/04/2024	38,54	37,64	38,34	37,72	335.536	38,30	12.776.611	1.577
24/04/2024	38,96	38,18	38,96	38,30	332.938	38,80	12.859.600	2.530
23/04/2024	38,86	37,92	37,96	38,80	591.523	37,84	22.743.929	2.930
22/04/2024	37,94	37,20	37,24	37,84	323.990	37,04	12.230.176	2.198
19/04/2024	37,26	36,24	36,24	37,04	275.319	36,62	10.155.928	2.423
18/04/2024	36,62	35,80	35,80	36,62	393.907	35,62	14.313.910	2.192
17/04/2024	36,12	35,36	35,36	35,62	344.007	35,36	12.300.104	2.756
16/04/2024	35,48	35,06	35,26	35,36	322.079	35,54	11.387.556	2.067
15/04/2024	35,94	35,02	35,08	35,54	323.044	35,56	11.460.955	3.156
12/04/2024	36,60	35,56	36,44	35,56	524.846	35,62	19.019.018	2.491
11/04/2024	36,42	35,40	36,00	35,62	267.437	35,78	9.607.670	2.115
10/04/2024	36,08	35,68	35,74	35,78	365.258	35,74	13.096.426	2.285
09/04/2024	35,90	34,54	34,54	35,74	359.438	34,34	12.774.181	3.394
08/04/2024	34,60	33,70	33,70	34,34	182.293	33,88	6.248.470	1.864
05/04/2024	34,08	33,00	33,80	33,88	267.832	34,00	8.967.492	2.961
04/04/2024	34,44	33,74	34,12	34,00	338.444	34,12	11.594.551	2.688
03/04/2024	35,00	34,12	34,76	34,12	297.706	34,56	10.264.214	2.728
02/04/2024	35,80	34,56	35,60	34,56	250.047	35,76	8.758.059	2.438
28/03/2024	36,16	35,60	35,60	35,76	181.821	35,84	6.516.469	1.902
27/03/2024	36,30	35,68	36,00	35,84	137.734	35,86	4.942.065	1.565
26/03/2024	36,44	35,86	36,00	35,86	228.166	36,22	8.229.695	2.518
22/03/2024	36,60	35,94	36,40	36,22	143.509	36,68	5.190.874	1.459
21/03/2024	36,76	36,00	36,00	36,68	168.167	35,84	6.117.592	1.913
20/03/2024	36,00	35,48	35,50	35,84	69.189	35,50	2.473.656	866
19/03/2024	36,50	35,50	36,50	35,50	120.195	36,50	4.315.557	1.666
14/03/2024	36,74	35,12	35,30	36,46	302.811	35,26	10.865.005	2.850
13/03/2024	35,80	35,12	35,44	35,26	180.435	35,44	6.372.118	1.987
12/03/2024	35,88	35,32	35,88	35,44	206.984	35,32	7.336.415	2.272
11/03/2024	36,66	35,32	36,24	35,32	233.236	36,80	8.352.052	2.545
08/03/2024	36,84	35,84	36,28	36,80	132.145	36,28	4.810.314	2.036
06/03/2024	36,40	35,76	36,10	36,00	126.896	36,10	4.564.050	1.201
05/03/2024	36,98	36,10	36,80	36,10	89.479	36,76	3.246.088	1.149
04/03/2024	36,92	36,20	36,32	36,76	108.088	36,32	3.967.251	1.365
01/03/2024	36,62	36,02	36,18	36,32	111.975	36,00	4.074.923	1.120
29/02/2024	36,28	35,84	36,20	36,00	377.752	35,96	13.609.073	1.784
28/02/2024	36,30	35,70	36,10	35,96	281.528	36,28	10.083.884	2.458
27/02/2024	36,88	36,08	36,50	36,28	182.529	36,50	6.631.165	2.382
26/02/2024	37,00	36,50	37,00	36,50	88.291	36,74	3.233.629	1.077
23/02/2024	37,20	36,66	37,00	36,74	72.134	37,00	2.653.121	869
22/02/2024	37,40	36,70	37,00	37,00	152.934	36,72	5.652.876	1.973
21/02/2024	37,12	36,48	36,98	36,72	184.295	37,14	6.753.762	2.208
20/02/2024	37,48	37,00	37,42	37,14	147.227	37,42	5.472.333	2.223
19/02/2024	37,42	36,90	37,00	37,42	124.649	37,02	4.630.823	1.781
16/02/2024	37,36	37,00	37,30	37,02	159.416	37,06	5.922.766	1.703
14/02/2024	37,70	36,92	37,40	37,30	192.468	37,40	7.170.166	2.035
13/02/2024	37,82	37,36	37,78	37,40	121.495	37,90	4.559.011	1.514
12/02/2024	38,22	37,82	38,00	37,90	60.327	38,00	2.288.376	846
09/02/2024	38,32	37,98	38,14	38,00	71.715	37,98	2.734.384	921
07/02/2024	38,80	38,10	38,66	38,10	121.601	38,66	4.671.079	1.564
06/02/2024	38,72	37,96	37,96	38,66	140.267	37,92	5.381.041	1.668
05/02/2024	38,44	37,92	38,20	37,92	121.731	38,16	4.640.432	1.346
02/02/2024	38,66	37,92	38,40	38,16	187.357	38,40	7.165.737	2.356
01/02/2024	38,44	37,78	38,00	38,40	223.198	38,00	8.485.683	2.038
31/01/2024	38,46	37,90	38,40	38,00	176.805	38,00	6.730.872	1.477
30/01/2024	38,50	37,80	38,30	38,00	239.843	38,30	9.125.114	2.351
29/01/2024	38,86	38,30	38,74	38,30	157.364	38,88	6.050.395	1.527
26/01/2024	39,16	38,66	38,98	38,88	81.990	38,90	3.186.522	971
25/01/2024	39,34	38,62	39,30	38,90	159.826	39,46	6.221.715	1.729
24/01/2024	39,56	39,28	39,32	39,46	242.470	39,20	9.558.553	1.728
23/01/2024	39,30	38,90	39,30	39,20	202.699	39,30	7.938.277	1.667
22/01/2024	39,38	38,40	38,40	39,30	219.380	38,34	8.539.600	1.822
19/01/2024	38,48	37,98	38,28	38,34	135.641	38,04	5.185.753	1.148
18/01/2024	38,20	37,66	37,70	38,04	207.029	37,70	7.842.328	1.188
16/01/2024	38,30	37,72	38,30	37,88	214.699	38,40	8.152.411	1.265
15/01/2024	38,50	37,20	37,42	38,40	269.663	37,52	10.239.576	1.566
12/01/2024	37,88	37,16	37,60	37,52	93.646	37,66	3.509.271	1.372
11/01/2024	38,16	37,56	37,72	37,66	132.240	37,86	5.009.646	1.004
10/01/2024	37,90	37,66	37,90	37,86	108.822	37,96	4.109.417	1.063
09/01/2024	37,96	37,52	37,70	37,96	122.402	37,70	4.629.030	1.192
08/01/2024	37,72	36,72	36,86	37,70	150.861	36,78	5.645.898	1.467
05/01/2024	37,00	36,72	37,00	36,78	97.653	37,00	3.594.778	927
04/01/2024	37,08	36,90	36,90	37,00	201.097	37,04	7.441.413	1.476
03/01/2024	37,16	36,88	37,16	37,04	97.556	37,16	3.608.666	819
02/01/2024	37,18	36,52	36,52	37,16	104.907	36,70	3.879.217	1.168
29/12/2023	36,76	36,34	36,68	36,70	111.261	36,66	4.065.034	1.035
27/12/2023	36,94	36,42	36,60	36,66	103.283	36,36	3.780.749	1.131
22/12/2023	36,64	36,30	36,52	36,36	89.941	36,50	3.275.306	1.167
21/12/2023	36,90	36,50	36,68	36,50	68.352	36,94	2.504.383	706
20/12/2023	37,10	36,80	37,00	36,94	101.784	36,90	3.758.043	1.083
19/12/2023	36,90	36,10	36,10	36,90	214.288	36,18	7.830.394	2.127
18/12/2023	36,70	36,08	36,70	36,18	120.331	36,70	4.364.734	1.518
15/12/2023	37,14	36,60	37,04	36,70	317.447	36,86	11.655.633	1.521
14/12/2023	37,74	36,82	37,40	36,86	155.421	37,36	5.786.892	1.877
13/12/2023	37,40	36,80	36,80	37,36	182.561	36,94	6.798.026	1.765
12/12/2023	36,94	36,42	36,58	36,94	174.029	36,58	6.406.894	1.852
11/12/2023	36,58	36,00	36,00	36,58	137.175	36,00	4.973.938	1.300
08/12/2023	36,16	35,86	35,86	36,00	91.844	36,10	3.308.179	835
07/12/2023	36,30	35,78	36,26	36,10	69.340	36,26	2.494.658	859
06/12/2023	36,40	35,98	36,02	36,26	86.203	36,38	3.116.519	1.010
05/12/2023	36,60	35,60	36,60	36,38	117.927	36,60	4.257.476	1.556
04/12/2023	36,80	36,28	36,80	36,60	111.682	36,60	4.082.171	1.772
01/12/2023	36,74	36,40	36,64	36,60	112.602	36,74	4.115.188	1.406
30/11/2023	36,86	36,20	36,48	36,74	1.000.589	36,18	36.718.399	3.207
29/11/2023	36,78	36,14	36,64	36,18	230.330	36,34	8.379.165	2.310
28/11/2023	36,86	36,30	36,44	36,34	178.128	36,74	6.520.793	2.470
27/11/2023	36,76	36,00	36,30	36,74	272.469	36,30	9.995.872	2.525
24/11/2023	36,42	36,00	36,06	36,30	120.556	36,36	4.368.292	1.524
23/11/2023	36,44	35,80	35,80	36,36	177.288	35,72	6.399.590	2.043
22/11/2023	35,72	35,04	35,26	35,72	136.997	35,26	4.868.498	2.073
21/11/2023	35,40	34,98	35,08	35,26	199.350	35,08	7.026.906	2.742
20/11/2023	35,08	34,00	34,00	35,08	257.544	34,44	8.948.563	2.317
17/11/2023	35,50	34,34	34,78	34,44	219.508	34,78	7.661.639	2.319
16/11/2023	35,54	34,66	35,46	34,78	169.786	35,46	5.922.200	2.603
15/11/2023	35,48	34,54	35,00	35,46	298.911	35,00	10.451.300	3.138
14/11/2023	35,00	34,64	34,94	35,00	127.940	34,50	4.464.297	1.894
13/11/2023	34,92	34,34	34,50	34,50	115.302	34,74	3.986.098	1.351
10/11/2023	34,96	34,40	34,96	34,74	103.793	34,78	3.592.945	1.627
09/11/2023	35,56	34,70	35,36	34,78	92.943	35,36	3.248.213	1.521
08/11/2023	35,50	34,50	34,84	35,36	141.172	34,84	4.939.927	1.892
07/11/2023	35,78	34,78	35,70	34,84	252.336	35,84	8.852.543	3.334
06/11/2023	36,10	35,78	35,80	35,84	122.468	35,80	4.392.474	1.390
03/11/2023	36,60	35,72	36,34	35,80	170.367	36,26	6.141.631	2.345
02/11/2023	36,44	35,58	36,10	36,26	160.599	35,50	5.819.078	1.953
01/11/2023	35,60	34,80	35,20	35,50	99.955	34,98	3.523.067	1.226
31/10/2023	35,22	34,52	34,52	34,98	346.369	34,52	12.091.659	2.161
30/10/2023	35,50	34,26	35,10	34,52	234.141	35,10	8.111.139	1.955
27/10/2023	35,86	34,24	35,72	35,10	296.219	35,28	10.355.510	3.280
26/10/2023	37,08	35,28	36,58	35,28	398.365	36,78	14.501.383	2.795
25/10/2023	37,48	36,70	37,00	36,78	321.500	36,88	11.896.620	2.182
24/10/2023	36,90	36,20	36,40	36,88	211.292	35,90	7.762.755	1.923
23/10/2023	36,62	35,80	36,00	35,90	255.811	35,84	9.240.307	2.145
20/10/2023	35,98	34,40	34,90	35,84	463.527	35,20	16.500.536	3.345
19/10/2023	35,84	34,88	35,20	35,20	150.316	35,20	5.309.265	1.788
18/10/2023	35,80	35,20	35,26	35,20	122.603	35,60	4.355.149	1.544
17/10/2023	36,20	35,12	35,12	35,60	172.024	35,12	6.125.746	2.063
16/10/2023	35,48	34,14	34,24	35,12	223.824	34,78	7.789.497	2.183
13/10/2023	35,36	34,24	35,04	34,78	294.546	35,22	10.206.629	2.133
12/10/2023	35,96	34,50	34,50	35,22	493.590	34,24	17.526.997	3.975
11/10/2023	34,42	33,12	33,14	34,24	420.204	33,52	14.329.877	3.730
10/10/2023	33,64	31,20	31,20	33,52	620.961	31,02	20.454.586	3.684
09/10/2023	31,32	30,12	30,76	31,02	637.306	31,44	19.583.908	4.072
05/10/2023	32,66	31,80	32,00	32,14	283.929	32,00	9.138.132	2.426
04/10/2023	32,70	31,86	32,70	32,00	423.308	32,82	13.585.325	3.142
03/10/2023	34,08	32,72	33,62	32,82	250.947	33,62	8.350.586	2.651
02/10/2023	35,14	33,62	34,88	33,62	113.623	34,88	3.882.359	1.537
29/09/2023	35,10	33,74	34,00	34,88	187.894	34,00	6.483.346	1.653
28/09/2023	34,76	33,40	34,40	34,00	250.489	34,56	8.485.487	2.414
27/09/2023	36,00	34,50	35,62	34,56	146.797	35,62	5.144.566	2.028
21/09/2023	35,76	34,28	34,98	35,68	233.701	35,20	8.208.724	2.296
20/09/2023	37,06	35,20	36,72	35,20	236.289	36,82	8.499.680	2.179
19/09/2023	37,80	36,48	37,64	36,82	135.006	37,64	4.997.780	1.906
18/09/2023	37,90	37,18	37,58	37,64	226.434	37,58	8.504.242	2.071
14/09/2023	35,60	34,50	34,98	35,50	182.742	34,98	6.430.821	2.269
13/09/2023	35,50	34,50	35,50	34,98	183.993	35,18	6.423.927	2.394
12/09/2023	35,26	33,88	34,78	35,18	268.191	34,54	9.317.287	2.865
11/09/2023	36,06	34,46	35,50	34,54	166.427	35,16	5.903.518	2.071
08/09/2023	35,48	34,60	35,18	35,16	171.719	35,40	6.020.359	2.265
07/09/2023	36,32	35,40	36,26	35,40	115.473	36,12	4.123.243	1.471
06/09/2023	36,46	35,70	35,98	36,12	118.192	35,98	4.260.588	1.351
05/09/2023	36,54	35,64	36,10	35,98	180.778	36,10	6.526.444	2.157
04/09/2023	37,54	36,06	37,48	36,10	102.288	37,20	3.744.152	1.447
31/08/2023	37,86	36,94	37,74	37,44	341.765	37,44	12.780.526	1.924
30/08/2023	38,28	37,44	38,28	37,44	109.442	38,28	4.135.623	1.707
29/08/2023	38,30	37,78	37,80	38,28	176.111	37,76	6.704.878	2.139
28/08/2023	37,76	37,08	37,42	37,76	185.102	36,90	6.942.873	2.219
25/08/2023	37,00	35,06	35,06	36,90	171.316	35,38	6.228.622	1.763
24/08/2023	36,00	35,04	36,00	35,38	171.396	35,58	6.070.440	1.832
22/08/2023	36,72	36,00	36,00	36,28	122.172	36,08	4.454.608	1.452
21/08/2023	36,32	34,82	35,00	36,08	139.696	35,20	4.979.142	2.264
18/08/2023	35,70	35,12	35,36	35,20	172.140	35,70	6.075.882	1.560
17/08/2023	35,84	35,20	35,38	35,70	156.177	35,38	5.545.897	1.643
16/08/2023	35,64	34,84	35,06	35,38	126.206	35,30	4.461.867	1.356
14/08/2023	35,96	34,86	35,60	35,30	205.756	35,74	7.265.203	2.844
11/08/2023	36,84	35,64	36,66	35,74	179.786	36,66	6.485.024	1.791
10/08/2023	36,82	36,56	36,60	36,66	177.393	36,60	6.507.427	1.742
09/08/2023	36,62	36,26	36,26	36,60	120.113	36,28	4.390.694	1.362
07/08/2023	36,84	36,26	36,84	36,26	160.182	36,84	5.852.236	2.327
04/08/2023	37,40	36,66	37,40	36,84	136.344	37,12	5.040.747	1.619
03/08/2023	37,22	35,74	36,32	37,12	252.854	36,32	9.311.300	2.697
02/08/2023	36,36	34,22	36,32	36,32	485.800	36,54	17.244.548	4.054
01/08/2023	37,98	36,34	37,90	36,54	190.741	37,86	7.094.635	2.247
28/07/2023	36,90	36,20	36,74	36,34	259.172	36,74	9.458.010	2.402
27/07/2023	36,94	36,40	36,66	36,74	291.715	36,68	10.715.555	2.382
26/07/2023	36,70	36,10	36,46	36,68	253.100	36,16	9.233.640	2.317
25/07/2023	36,40	35,64	35,74	36,16	175.233	35,74	6.311.285	1.861
24/07/2023	36,30	35,56	36,16	35,74	212.472	35,82	7.639.313	2.639
20/07/2023	36,30	35,82	36,00	36,30	216.367	35,68	7.820.437	2.194
19/07/2023	36,12	34,88	35,10	35,68	293.517	34,54	10.527.500	2.515
18/07/2023	35,00	33,34	33,34	34,54	412.590	33,30	14.278.135	3.856
17/07/2023	33,30	32,70	32,98	33,30	171.926	32,82	5.683.682	1.621
14/07/2023	32,82	31,94	32,00	32,82	168.744	32,00	5.483.653	1.588
13/07/2023	32,80	31,78	32,80	32,00	167.995	32,60	5.414.985	2.242
12/07/2023	32,60	32,30	32,40	32,60	192.311	32,40	6.242.890	2.073
11/07/2023	32,40	31,24	31,26	32,40	671.167	31,10	21.043.645	2.137
10/07/2023	31,22	30,40	30,82	31,10	204.040	30,96	6.302.811	1.699
06/07/2023	32,38	31,34	32,20	31,68	200.930	32,24	6.361.064	2.116
05/07/2023	32,84	32,10	32,54	32,24	130.726	32,88	4.229.091	1.506
04/07/2023	33,10	32,52	32,90	32,88	110.031	32,90	3.607.323	1.006
03/07/2023	32,92	32,08	32,20	32,90	156.913	32,34	5.092.496	1.409
29/06/2023	32,66	31,60	31,70	32,32	133.379	31,70	4.299.895	1.608
28/06/2023	31,76	31,50	31,50	31,70	96.579	31,50	3.060.123	954
27/06/2023	31,66	31,26	31,30	31,50	183.313	32,50	5.774.321	1.602
22/06/2023	33,48	32,80	33,00	33,00	224.671	32,80	7.451.772	1.566
21/06/2023	33,22	31,92	32,20	32,80	220.071	32,16	7.214.873	2.114
20/06/2023	32,16	31,32	31,40	32,16	221.813	31,40	7.088.876	1.450
19/06/2023	31,98	31,34	31,90	31,40	97.134	31,90	3.072.812	973
16/06/2023	31,90	30,70	30,78	31,90	422.679	30,78	13.376.371	1.612
14/06/2023	31,40	30,62	31,30	30,70	173.724	31,30	5.373.190	1.386
12/06/2023	31,52	30,70	31,00	30,90	212.482	31,00	6.635.596	1.733
09/06/2023	31,08	29,98	30,30	31,00	287.880	30,38	8.861.962	1.802
08/06/2023	30,38	29,70	29,74	30,38	207.493	29,74	6.241.196	1.069
31/05/2023	29,54	28,72	29,04	29,48	1.083.142	29,06	31.881.717	2.116
26/05/2023	29,38	28,86	29,00	29,10	107.287	29,00	3.130.496	1.124
24/05/2023	29,42	28,56	29,42	28,56	217.271	29,46	6.253.104	2.020
22/05/2023	29,62	28,28	28,74	29,50	611.147	27,38	17.771.178	4.001
17/05/2023	26,82	26,46	26,74	26,76	234.606	26,74	6.252.930	1.739
16/05/2023	26,74	26,16	26,44	26,74	416.847	26,24	11.003.057	2.509
15/05/2023	26,42	25,74	25,74	26,24	279.381	25,98	7.306.910	1.256
12/05/2023	25,98	25,24	25,26	25,98	363.726	25,32	9.289.535	2.101
10/05/2023	25,78	25,44	25,44	25,44	364.460	25,56	9.308.270	1.781
08/05/2023	26,28	25,72	25,98	25,76	220.467	25,98	5.707.368	1.625
05/05/2023	26,16	25,92	25,98	25,98	218.880	26,18	5.691.019	1.740
04/05/2023	26,48	25,86	25,86	26,18	384.787	25,80	10.094.543	2.226
02/05/2023	26,30	25,56	26,30	26,00	302.880	26,30	7.833.303	2.389
28/04/2023	26,68	26,26	26,64	26,30	173.623	26,58	4.578.348	1.128
26/04/2023	26,84	26,52	26,74	26,52	211.524	26,94	5.631.563	1.805
25/04/2023	27,06	26,76	27,04	26,94	105.953	27,18	2.853.183	954
24/04/2023	27,26	26,96	27,20	27,18	161.648	27,66	4.384.090	1.349
21/04/2023	27,74	27,02	27,10	27,66	241.205	27,14	6.578.215	1.480
19/04/2023	27,74	27,08	27,66	27,38	156.079	27,66	4.276.380	1.840
18/04/2023	28,22	27,66	28,20	27,66	284.859	28,00	7.957.403	2.725
13/04/2023	28,26	27,86	28,12	28,00	466.812	27,88	13.071.163	2.269
12/04/2023	28,40	27,88	28,12	27,88	301.805	28,12	8.479.342	2.315
04/04/2023	27,32	26,60	26,60	27,18	279.948	26,70	7.598.853	1.827
03/04/2023	26,90	26,20	26,20	26,70	159.852	26,20	4.273.842	1.182
31/03/2023	26,70	25,78	25,80	26,20	345.629	25,80	9.110.356	2.224
30/03/2023	25,92	25,20	25,26	25,80	218.522	25,28	5.602.872	1.716
29/03/2023	25,28	24,54	24,92	25,28	135.487	25,06	3.391.539	1.050
28/03/2023	25,32	24,94	25,32	25,06	200.971	25,14	5.038.976	1.223
27/03/2023	25,16	24,66	25,00	25,14	150.879	24,66	3.768.158	1.091
24/03/2023	25,36	24,54	25,34	24,66	261.467	25,34	6.486.768	1.938
23/03/2023	25,44	25,06	25,18	25,34	182.253	25,00	4.614.066	1.192
22/03/2023	25,38	24,68	25,00	25,00	320.455	24,94	7.987.304	2.236
21/03/2023	25,20	24,52	24,64	24,94	358.394	24,70	8.909.864	1.854
20/03/2023	24,74	23,56	23,80	24,70	346.247	24,00	8.414.694	2.459
17/03/2023	24,32	23,74	23,98	24,00	456.590	23,88	10.957.687	2.243
16/03/2023	23,94	23,08	23,60	23,88	351.326	23,56	8.272.171	2.622
15/03/2023	24,52	23,20	24,50	23,56	384.022	24,72	9.112.497	2.663
14/03/2023	24,72	23,24	23,24	24,72	367.515	23,46	8.824.942	2.142
13/03/2023	23,80	23,12	23,54	23,46	385.103	24,18	9.018.087	2.805
10/03/2023	24,58	24,12	24,40	24,18	152.794	24,80	3.711.913	1.178
09/03/2023	24,92	24,32	24,54	24,80	281.050	24,54	6.935.793	1.895
08/03/2023	24,68	23,76	24,18	24,54	303.639	24,18	7.338.326	2.032
07/03/2023	24,48	23,32	23,80	24,18	331.073	24,02	7.932.348	2.451
06/03/2023	24,68	23,82	24,56	24,02	297.128	24,80	7.148.010	2.175
03/03/2023	24,94	24,56	24,70	24,80	193.796	24,70	4.794.665	1.797
02/03/2023	25,18	24,66	25,18	24,70	260.354	25,18	6.447.419	2.505
01/03/2023	25,52	25,14	25,52	25,18	367.017	25,52	9.286.237	2.035
28/02/2023	25,52	24,96	25,00	25,52	548.805	25,00	13.942.694	1.792
24/02/2023	25,10	24,72	24,90	25,00	147.052	24,90	3.664.249	1.434
23/02/2023	25,12	24,74	24,92	24,90	166.342	24,88	4.140.482	1.463
22/02/2023	25,38	24,58	25,20	24,88	288.135	25,20	7.146.998	2.214
21/02/2023	25,46	24,94	25,32	25,20	377.360	25,46	9.501.447	2.106
20/02/2023	25,64	25,08	25,08	25,46	339.209	25,08	8.583.218	2.270
17/02/2023	25,50	24,30	24,50	25,08	686.237	24,60	16.907.626	1.705
16/02/2023	24,64	24,14	24,30	24,60	199.200	24,30	4.864.945	1.570
15/02/2023	24,30	23,82	24,30	24,30	622.616	24,30	14.776.868	2.159
14/02/2023	24,84	24,02	24,60	24,30	609.119	24,60	14.635.742	1.886
13/02/2023	24,84	24,48	24,50	24,60	361.837	24,50	8.912.509	2.220
10/02/2023	24,94	24,40	24,50	24,50	579.177	24,52	14.135.174	2.124
09/02/2023	24,52	24,18	24,50	24,52	228.136	24,50	5.573.883	1.465
08/02/2023	24,54	24,12	24,12	24,50	256.532	24,32	6.257.251	1.851
07/02/2023	24,36	23,80	23,92	24,32	263.291	23,92	6.370.535	1.848
06/02/2023	24,06	23,42	24,00	23,92	349.724	24,00	8.328.149	2.277
03/02/2023	24,50	23,96	24,18	24,00	199.064	24,12	4.815.164	1.567
02/02/2023	24,32	23,80	23,80	24,12	213.646	23,80	5.147.131	1.863
01/02/2023	24,00	23,30	23,78	23,80	320.235	23,70	7.598.995	2.210
31/01/2023	24,56	23,70	24,50	23,70	525.648	24,50	12.608.165	3.485
30/01/2023	24,50	23,72	23,88	24,50	426.323	23,80	10.375.816	2.729
27/01/2023	23,80	23,04	23,30	23,80	280.514	23,12	6.589.071	1.953
26/01/2023	23,36	22,90	23,18	23,12	254.659	22,86	5.873.044	1.541
25/01/2023	23,02	22,34	22,96	22,86	325.580	22,76	7.418.365	1.249
24/01/2023	23,30	22,72	22,72	22,76	289.108	22,66	6.639.859	1.996
23/01/2023	22,66	22,10	22,36	22,66	1.378.547	22,20	31.123.769	2.060
20/01/2023	22,42	21,52	21,52	22,20	555.478	21,42	12.320.661	2.002
19/01/2023	21,54	21,10	21,54	21,42	237.913	21,54	5.060.787	1.451
18/01/2023	21,66	21,36	21,50	21,54	722.061	21,38	15.533.033	1.846
17/01/2023	21,48	21,10	21,10	21,38	419.978	21,08	8.965.865	2.189
16/01/2023	21,34	20,22	20,46	21,08	412.018	20,34	8.573.193	1.874
13/01/2023	20,36	20,08	20,08	20,34	362.156	20,08	7.313.977	1.034
12/01/2023	20,22	20,00	20,22	20,08	250.169	20,18	5.031.127	919
11/01/2023	20,36	19,96	20,04	20,18	340.762	20,06	6.831.075	1.441
10/01/2023	20,34	19,94	20,18	20,06	289.210	20,18	5.808.001	1.774
09/01/2023	20,54	20,10	20,46	20,18	2.999.925	20,40	56.004.254	1.834
05/01/2023	20,46	20,12	20,30	20,40	181.171	20,18	3.676.753	1.275
04/01/2023	20,56	20,18	20,36	20,18	166.670	20,40	3.396.010	1.077
03/01/2023	20,40	20,16	20,16	20,40	94.901	20,18	1.927.430	700
02/01/2023	20,38	20,14	20,30	20,18	66.518	20,30	1.344.893	744
30/12/2022	20,30	19,70	19,80	20,30	218.075	19,80	4.375.828	1.174
29/12/2022	19,86	19,63	19,77	19,80	101.436	19,78	2.003.884	943
28/12/2022	19,98	19,67	19,98	19,78	178.652	19,98	3.539.043	1.279
27/12/2022	19,98	19,78	19,78	19,98	91.368	19,78	1.822.078	498
23/12/2022	19,85	19,75	19,80	19,78	108.080	19,84	2.139.491	717
22/12/2022	20,00	19,79	19,80	19,84	135.476	19,86	2.696.367	925
21/12/2022	19,86	19,34	19,34	19,86	161.326	19,28	3.171.043	1.134
20/12/2022	19,35	19,20	19,33	19,28	112.782	19,33	2.175.258	775
19/12/2022	19,49	19,13	19,33	19,33	157.937	19,52	3.043.176	1.090
16/12/2022	19,52	19,00	19,47	19,52	349.348	19,66	6.749.296	1.909
15/12/2022	20,00	19,42	19,94	19,66	240.147	19,94	4.746.707	1.596
14/12/2022	19,98	19,47	19,47	19,94	464.887	19,47	9.210.280	2.298
13/12/2022	19,52	18,99	19,00	19,47	419.284	18,90	8.105.371	2.434
12/12/2022	18,90	18,74	18,86	18,90	208.078	18,86	3.920.346	1.373
09/12/2022	19,00	18,57	18,94	18,86	221.562	18,94	4.184.196	1.307
08/12/2022	18,96	18,58	18,90	18,94	293.832	18,78	5.541.101	1.750
07/12/2022	18,89	18,41	18,48	18,78	421.660	18,49	7.876.645	1.884
06/12/2022	18,52	18,25	18,34	18,49	307.347	18,31	5.648.684	1.515
05/12/2022	18,40	17,91	17,91	18,31	226.950	18,00	4.148.409	1.462
02/12/2022	18,08	17,90	18,08	18,00	339.509	18,04	6.106.605	1.701
01/12/2022	18,08	17,84	17,94	18,04	213.936	17,94	3.846.535	1.194
30/11/2022	18,05	17,68	17,90	17,94	759.614	17,89	13.616.118	2.152
29/11/2022	17,89	17,68	17,76	17,89	231.189	17,62	4.114.843	1.468
28/11/2022	17,79	17,60	17,71	17,62	177.161	17,77	3.134.516	1.138
25/11/2022	17,80	17,47	17,49	17,77	160.191	17,49	2.832.972	1.202
24/11/2022	17,52	17,30	17,30	17,49	260.525	17,29	4.540.116	1.299
23/11/2022	17,30	17,09	17,09	17,29	271.648	17,16	4.681.829	1.326
22/11/2022	17,18	16,95	17,00	17,16	203.097	17,06	3.476.292	1.253
21/11/2022	17,07	16,85	16,94	17,06	158.234	16,94	2.684.651	895
18/11/2022	16,96	16,83	16,85	16,94	196.427	16,85	3.323.906	1.202
17/11/2022	16,96	16,68	16,94	16,85	140.993	16,94	2.368.059	977
16/11/2022	17,00	16,74	17,00	16,94	176.409	16,98	2.977.543	1.262
15/11/2022	17,01	16,94	16,94	16,98	175.618	16,99	2.982.630	1.054
14/11/2022	16,99	16,83	16,99	16,99	121.767	16,99	2.061.769	1.054
11/11/2022	17,17	16,89	17,09	16,99	257.359	17,06	4.378.505	1.673
10/11/2022	17,11	16,79	16,83	17,06	194.375	17,01	3.302.877	1.231
09/11/2022	17,01	16,70	16,99	17,01	172.404	16,99	2.915.034	1.023
08/11/2022	17,15	16,83	17,02	16,99	122.167	17,08	2.071.947	892
07/11/2022	17,16	16,83	17,00	17,08	129.032	17,01	2.197.979	881
04/11/2022	17,01	16,80	16,90	17,01	197.682	16,82	3.353.796	1.214
03/11/2022	16,82	16,60	16,72	16,82	200.303	16,94	3.348.124	1.113
02/11/2022	16,94	16,67	16,70	16,94	144.471	16,61	2.428.037	958
01/11/2022	17,04	16,60	16,98	16,61	162.101	16,98	2.721.958	1.132
31/10/2022	16,98	16,53	16,70	16,98	282.348	16,72	4.747.167	1.384
27/10/2022	16,73	16,58	16,61	16,72	182.616	16,70	3.042.214	970
26/10/2022	16,84	16,61	16,84	16,70	233.937	16,75	3.906.092	1.235
25/10/2022	16,92	16,60	16,90	16,75	318.799	16,76	5.337.681	1.702
24/10/2022	17,00	16,39	16,39	16,76	494.252	16,40	8.295.532	2.687
21/10/2022	16,40	16,00	16,20	16,40	238.366	16,20	3.860.235	1.385
20/10/2022	16,24	15,93	16,00	16,20	243.640	16,04	3.923.047	1.307
19/10/2022	16,09	15,94	16,09	16,04	230.604	15,98	3.691.635	1.232
18/10/2022	16,08	15,85	15,92	15,98	525.233	15,89	8.376.962	2.153
17/10/2022	15,89	15,20	15,30	15,89	341.329	15,31	5.352.718	1.941
14/10/2022	15,41	15,10	15,15	15,31	264.645	14,90	4.040.035	1.686
13/10/2022	15,03	14,81	14,81	14,90	296.546	14,81	4.428.536	1.802
12/10/2022	14,93	14,57	14,60	14,81	518.695	14,55	7.619.387	1.987
11/10/2022	14,70	14,37	14,70	14,55	176.364	14,70	2.559.232	1.417
10/10/2022	14,74	14,41	14,54	14,70	223.174	14,60	3.257.947	1.345
07/10/2022	14,89	14,60	14,72	14,60	269.748	14,79	3.977.958	1.369
06/10/2022	15,02	14,78	15,00	14,79	294.334	14,90	4.377.634	1.626
05/10/2022	15,07	14,73	14,94	14,90	262.544	14,94	3.899.558	1.907
04/10/2022	14,94	14,71	14,71	14,94	308.457	14,60	4.584.259	1.837
03/10/2022	14,60	13,84	13,99	14,60	163.232	13,99	2.325.791	1.127
30/09/2022	14,17	13,76	13,90	13,99	502.554	13,90	6.998.337	1.971
29/09/2022	14,17	13,58	13,62	13,90	624.658	13,56	8.649.045	3.087
28/09/2022	13,72	13,33	13,60	13,56	407.498	13,67	5.526.467	2.097
27/09/2022	13,88	13,53	13,84	13,67	348.307	13,47	4.761.654	2.008
26/09/2022	13,83	13,33	13,67	13,47	349.591	13,70	4.720.594	2.254
23/09/2022	14,21	13,70	14,15	13,70	240.895	14,08	3.344.813	1.672
22/09/2022	14,27	14,08	14,16	14,08	185.078	14,36	2.616.710	1.185
21/09/2022	14,36	14,10	14,10	14,36	207.552	14,35	2.961.806	1.346
20/09/2022	14,67	14,35	14,54	14,35	114.118	14,47	1.653.249	986
19/09/2022	14,56	14,13	14,34	14,47	149.158	14,34	2.139.177	1.087
16/09/2022	14,63	14,22	14,54	14,34	424.460	14,64	6.111.534	2.198
15/09/2022	14,77	14,59	14,70	14,64	174.323	14,57	2.558.968	1.234
14/09/2022	14,80	14,39	14,70	14,57	303.265	14,84	4.418.235	1.996
13/09/2022	15,05	14,65	14,70	14,84	280.959	14,70	4.181.487	1.867
12/09/2022	14,77	14,48	14,66	14,70	608.936	14,47	8.864.539	2.627
09/09/2022	14,90	14,45	14,60	14,47	500.253	14,47	7.365.968	2.020
08/09/2022	14,57	14,38	14,44	14,47	479.279	14,45	6.924.063	1.604
07/09/2022	14,48	13,95	14,23	14,45	310.273	14,35	4.418.153	2.114
06/09/2022	14,62	14,16	14,50	14,35	313.389	14,40	4.509.774	1.052
05/09/2022	15,00	14,39	15,00	14,40	352.473	15,23	5.150.610	2.295
02/09/2022	15,46	15,12	15,25	15,23	207.295	15,25	3.159.845	1.588
01/09/2022	15,71	15,22	15,62	15,25	176.868	15,62	2.726.586	1.595
31/08/2022	15,84	15,39	15,40	15,62	790.917	15,45	12.348.985	2.137
30/08/2022	15,98	15,45	15,74	15,45	232.721	15,74	3.650.983	2.032
29/08/2022	15,90	15,70	15,88	15,74	265.456	16,32	4.199.856	2.210
26/08/2022	16,32	16,09	16,13	16,32	180.115	16,22	2.921.807	1.646
25/08/2022	16,26	16,01	16,09	16,22	254.854	15,90	4.117.281	1.913
24/08/2022	16,00	15,81	15,90	15,90	209.436	15,90	3.334.301	1.538
23/08/2022	16,26	15,90	16,19	15,90	216.701	16,19	3.479.222	1.579
22/08/2022	16,21	15,87	16,04	16,19	246.419	16,10	3.962.264	1.850
19/08/2022	16,25	16,04	16,24	16,10	198.003	16,15	3.199.838	1.305
18/08/2022	16,28	16,04	16,28	16,15	194.356	16,37	3.143.425	1.158
17/08/2022	16,37	15,98	16,20	16,37	276.595	16,24	4.492.846	2.304
16/08/2022	16,24	15,81	15,81	16,24	301.286	15,83	4.843.588	1.890
12/08/2022	15,87	15,50	15,50	15,83	390.812	15,50	6.140.404	3.799
11/08/2022	15,50	15,06	15,16	15,50	281.199	15,06	4.297.793	2.268
10/08/2022	15,14	14,74	14,74	15,06	307.286	14,82	4.588.108	2.440
09/08/2022	14,98	14,71	14,90	14,82	215.763	14,85	3.206.877	2.381
08/08/2022	14,88	14,40	14,50	14,85	245.765	14,47	3.627.744	2.149
05/08/2022	15,10	14,34	15,10	14,47	167.960	15,00	2.458.209	1.218
04/08/2022	15,20	14,97	15,18	15,00	236.288	15,12	3.554.902	1.469
03/08/2022	15,18	14,94	15,06	15,12	174.678	15,06	2.635.219	870
02/08/2022	15,13	14,97	15,13	15,06	139.593	15,14	2.099.190	905
01/08/2022	15,34	15,00	15,10	15,14	286.557	15,05	4.340.588	1.564
29/07/2022	15,09	14,78	15,00	15,05	241.939	14,87	3.613.143	1.465
28/07/2022	15,02	14,64	14,92	14,87	268.854	14,73	3.987.370	1.412
27/07/2022	14,92	14,63	14,82	14,73	193.051	14,84	2.839.810	1.175
26/07/2022	14,93	14,73	14,80	14,84	214.410	14,76	3.180.089	1.578
25/07/2022	14,76	14,33	14,48	14,76	129.467	14,50	1.892.923	1.029
22/07/2022	14,52	14,03	14,25	14,50	226.913	14,14	3.254.497	1.197
21/07/2022	14,18	13,63	13,63	14,14	235.059	13,63	3.286.124	1.598
20/07/2022	13,69	13,38	13,49	13,63	365.518	13,20	4.957.328	1.948
19/07/2022	13,20	13,02	13,20	13,20	340.916	13,18	4.476.847	1.688
18/07/2022	13,36	13,02	13,19	13,18	200.972	13,12	2.649.098	1.070
15/07/2022	13,34	13,01	13,33	13,12	172.889	13,30	2.265.578	1.052
14/07/2022	13,74	13,10	13,65	13,30	212.703	13,65	2.839.161	1.419
13/07/2022	13,79	13,41	13,53	13,65	171.685	13,53	2.331.579	979
12/07/2022	13,64	13,34	13,63	13,53	114.233	13,65	1.545.836	768
11/07/2022	13,73	13,45	13,50	13,65	159.241	13,68	2.167.362	982
08/07/2022	13,94	13,52	13,85	13,68	302.684	13,69	4.166.165	1.694
07/07/2022	13,81	12,99	13,10	13,69	498.317	12,99	6.666.970	2.724
06/07/2022	13,24	12,77	13,14	12,99	631.918	12,80	8.243.662	3.438
05/07/2022	13,44	12,68	13,44	12,80	554.428	13,28	7.154.237	3.465
04/07/2022	13,90	13,28	13,63	13,28	261.150	13,77	3.540.326	2.171
01/07/2022	14,20	13,75	14,10	13,77	235.897	14,00	3.275.174	2.685
30/06/2022	14,22	14,00	14,10	14,00	263.831	14,20	3.711.924	1.535
29/06/2022	14,66	14,15	14,21	14,20	190.832	14,40	2.738.359	1.329
28/06/2022	14,40	13,90	14,00	14,40	288.045	14,00	4.110.996	1.430
27/06/2022	14,75	14,00	14,73	14,00	187.861	14,53	2.681.769	1.591
24/06/2022	14,80	14,53	14,80	14,53	141.723	14,94	2.075.375	1.259
23/06/2022	15,35	14,85	14,85	14,94	202.367	14,90	3.055.229	1.525
22/06/2022	15,06	14,82	14,98	14,90	175.945	15,20	2.635.482	1.366
21/06/2022	15,34	14,58	14,58	15,20	290.851	14,58	4.396.890	1.862
20/06/2022	14,80	14,45	14,46	14,58	171.630	14,45	2.511.181	1.028
17/06/2022	14,63	14,33	14,46	14,45	525.948	14,48	7.619.013	2.134
16/06/2022	15,03	14,43	15,02	14,48	372.116	15,04	5.451.688	2.200
15/06/2022	15,08	14,85	14,89	15,04	377.781	14,89	5.657.935	2.299
14/06/2022	15,50	14,82	15,40	14,89	826.482	16,08	12.444.341	4.489
10/06/2022	16,74	15,93	16,74	16,08	448.660	16,96	7.283.184	3.116
09/06/2022	16,96	16,66	16,81	16,96	270.264	16,93	4.555.475	1.567
08/06/2022	16,93	16,71	16,79	16,93	190.757	16,79	3.212.886	1.134
07/06/2022	16,88	16,50	16,78	16,79	247.646	16,99	4.137.468	1.822
06/06/2022	17,07	16,87	17,00	16,99	184.647	16,99	3.135.425	1.379
03/06/2022	17,06	16,94	16,98	16,99	174.492	16,90	2.964.830	1.557
02/06/2022	16,96	16,70	16,85	16,90	457.911	16,85	7.722.614	2.590
01/06/2022	16,88	16,57	16,76	16,85	381.436	16,60	6.397.178	2.515
31/05/2022	16,95	16,41	16,80	16,60	8.207.462	16,69	136.393.768	7.338
30/05/2022	17,36	16,61	17,25	16,69	617.053	17,12	10.534.725	3.850
27/05/2022	17,18	16,91	17,14	17,12	463.458	17,14	7.916.517	3.305
26/05/2022	17,18	16,80	16,81	17,14	531.742	16,85	9.026.573	3.231
25/05/2022	16,85	16,45	16,51	16,85	503.162	16,50	8.424.845	3.724
24/05/2022	16,58	15,90	15,90	16,50	445.194	16,00	7.272.629	2.819
23/05/2022	16,19	15,86	15,96	16,00	558.002	15,87	8.925.575	2.987
20/05/2022	15,90	15,52	15,52	15,87	413.328	15,52	6.515.660	3.828
19/05/2022	15,98	15,42	15,90	15,52	802.746	16,30	12.535.013	4.797
18/05/2022	16,49	16,28	16,40	16,30	487.403	16,28	7.971.245	2.821
17/05/2022	16,49	15,98	16,00	16,28	519.135	15,95	8.421.257	2.894
16/05/2022	16,40	15,88	16,20	15,95	565.255	16,23	9.084.491	3.327
13/05/2022	16,78	16,12	16,70	16,23	1.358.868	15,74	22.356.255	6.825
12/05/2022	16,00	15,56	15,80	15,74	519.701	16,01	8.190.797	3.572
11/05/2022	16,21	15,80	15,91	16,01	559.274	15,99	8.963.732	2.816
10/05/2022	16,48	15,70	15,80	15,99	709.164	15,95	11.378.693	5.172
09/05/2022	16,25	15,90	16,15	15,95	544.068	16,36	8.716.346	4.658
06/05/2022	16,99	16,13	16,99	16,36	702.829	17,17	11.600.124	4.132
05/05/2022	17,90	17,01	17,85	17,17	465.836	17,74	8.097.142	3.281
04/05/2022	17,99	17,61	17,99	17,74	467.482	17,70	8.287.960	2.229
03/05/2022	17,70	17,05	17,63	17,70	538.596	17,70	9.423.606	3.733
29/12/2017	9,21	9,05	9,09	9,14	274.379	9,12	2.509.896	730
28/12/2017	9,14	9,00	9,14	9,12	218.050	9,14	1.979.119	642
27/12/2017	9,14	9,02	9,05	9,14	224.080	9,02	2.036.361	744
22/12/2017	9,04	8,97	9,03	9,02	236.757	8,99	2.132.984	441
21/12/2017	9,04	8,96	9,02	8,99	238.564	9,02	2.147.148	710
20/12/2017	9,07	9,00	9,00	9,02	374.051	9,01	3.383.925	693
19/12/2017	9,04	8,91	8,95	9,01	319.026	8,95	2.861.333	824
18/12/2017	8,99	8,85	8,85	8,95	392.381	8,85	3.511.513	845
15/12/2017	8,95	8,85	8,89	8,85	698.077	8,89	6.213.005	1.199
14/12/2017	8,98	8,88	8,88	8,89	683.799	8,90	6.098.031	1.155
13/12/2017	8,93	8,74	8,78	8,90	428.117	8,83	3.796.221	909
12/12/2017	8,90	8,81	8,90	8,83	271.456	8,89	2.407.346	681
11/12/2017	8,90	8,75	8,75	8,89	130.753	8,75	1.156.744	562
08/12/2017	8,87	8,71	8,87	8,75	390.297	8,77	3.410.484	508
07/12/2017	8,84	8,66	8,70	8,77	104.786	8,70	915.701	504
06/12/2017	8,87	8,65	8,72	8,70	220.954	8,75	1.933.674	901
05/12/2017	8,99	8,75	8,95	8,75	286.846	8,95	2.544.671	905
04/12/2017	9,19	8,95	9,19	8,95	327.261	9,16	2.956.726	1.169
01/12/2017	9,17	9,02	9,14	9,16	305.792	9,14	2.778.845	892
30/11/2017	9,14	8,96	9,00	9,14	200.124	9,00	1.812.967	545
29/11/2017	9,10	8,98	9,05	9,00	237.132	9,01	2.138.879	730
28/11/2017	9,15	8,99	9,00	9,01	192.829	9,00	1.750.198	591
27/11/2017	9,13	8,97	9,06	9,00	123.099	9,06	1.111.420	450
24/11/2017	9,22	9,06	9,15	9,06	145.077	9,17	1.326.762	392
23/11/2017	9,30	9,16	9,18	9,17	84.883	9,20	782.826	326
22/11/2017	9,20	9,00	9,00	9,20	89.224	9,00	813.114	490
21/11/2017	9,08	8,88	8,96	9,00	156.655	8,94	1.410.302	613
20/11/2017	9,14	8,88	9,11	8,94	188.520	9,11	1.701.510	602
17/11/2017	9,16	9,03	9,15	9,11	174.110	9,15	1.581.705	499
16/11/2017	9,32	9,11	9,32	9,15	154.222	9,28	1.420.828	651
15/11/2017	9,38	9,20	9,36	9,28	239.510	9,26	2.217.566	755
14/11/2017	9,26	9,01	9,02	9,26	187.272	9,11	1.716.451	564
13/11/2017	9,24	9,11	9,20	9,11	336.652	9,22	3.090.634	756
10/11/2017	9,35	9,15	9,34	9,22	190.831	9,29	1.763.090	708
09/11/2017	9,34	9,24	9,24	9,29	209.954	9,29	1.946.812	449
08/11/2017	9,31	9,12	9,14	9,29	349.771	9,13	3.236.511	806
07/11/2017	9,17	9,08	9,15	9,13	248.893	9,10	2.267.041	412
06/11/2017	9,10	8,98	9,06	9,10	56.890	9,07	514.057	345
03/11/2017	9,15	9,07	9,09	9,07	116.771	9,06	1.064.870	574
02/11/2017	9,11	9,03	9,09	9,06	82.817	9,09	750.225	441
01/11/2017	9,09	8,95	9,05	9,09	104.585	8,99	945.992	458
31/10/2017	9,02	8,89	8,89	8,99	257.857	8,89	2.316.938	915
30/10/2017	8,89	8,78	8,81	8,89	111.598	8,80	987.902	545
27/10/2017	8,89	8,66	8,68	8,80	213.250	8,68	1.882.601	821
26/10/2017	8,73	8,46	8,49	8,68	249.028	8,48	2.143.164	818
25/10/2017	8,49	8,40	8,43	8,48	62.914	8,44	531.384	280
24/10/2017	8,44	8,31	8,39	8,44	86.312	8,29	723.963	414
23/10/2017	8,54	8,20	8,54	8,29	135.060	8,55	1.122.224	712
20/10/2017	8,55	8,46	8,47	8,55	47.425	8,55	403.240	193
19/10/2017	8,57	8,41	8,55	8,45	109.970	8,54	935.174	378
18/10/2017	8,58	8,52	8,52	8,54	72.092	8,52	616.059	261
17/10/2017	8,60	8,50	8,57	8,52	70.590	8,57	602.104	247
16/10/2017	8,62	8,50	8,50	8,57	212.592	8,51	1.819.115	445
13/10/2017	8,53	8,44	8,48	8,51	157.375	8,41	1.336.579	310
12/10/2017	8,52	8,41	8,50	8,41	144.027	8,52	1.223.470	278
11/10/2017	8,53	8,46	8,46	8,52	191.019	8,50	1.622.542	483
10/10/2017	8,53	8,47	8,52	8,50	58.699	8,48	498.771	205
09/10/2017	8,56	8,41	8,41	8,48	290.856	8,46	2.474.863	296
06/10/2017	8,57	8,46	8,51	8,46	89.910	8,51	766.961	331
05/10/2017	8,58	8,44	8,44	8,51	148.929	8,47	1.267.819	563
04/10/2017	8,48	8,43	8,45	8,47	82.395	8,45	696.897	428
03/10/2017	8,55	8,43	8,43	8,45	144.195	8,43	1.225.069	541
02/10/2017	8,43	8,30	8,34	8,43	187.991	8,35	1.573.681	862
29/09/2017	8,35	8,11	8,11	8,35	200.414	8,11	1.662.372	602
28/09/2017	8,28	8,11	8,20	8,11	257.521	8,10	2.109.744	937
27/09/2017	8,20	8,08	8,15	8,10	140.051	8,15	1.139.633	441
26/09/2017	8,17	8,01	8,17	8,15	190.330	8,16	1.540.311	785
25/09/2017	8,24	7,97	8,24	8,16	213.604	8,21	1.731.357	780
22/09/2017	8,35	8,20	8,29	8,21	218.534	8,36	1.803.659	692
21/09/2017	8,36	8,09	8,15	8,36	358.809	8,15	2.945.023	1.052
20/09/2017	8,40	7,94	8,36	8,15	345.631	8,35	2.811.223	1.092
19/09/2017	8,42	8,31	8,40	8,35	132.581	8,40	1.107.523	468
18/09/2017	8,52	8,35	8,47	8,40	127.800	8,49	1.073.397	398
15/09/2017	8,60	8,39	8,50	8,49	331.806	8,57	2.824.784	928
14/09/2017	8,62	8,47	8,62	8,57	251.845	8,56	2.146.364	649
13/09/2017	8,61	8,41	8,44	8,56	346.450	8,41	2.954.640	975
12/09/2017	8,45	8,32	8,33	8,41	2.115.262	8,40	17.788.127	865
11/09/2017	8,40	8,26	8,30	8,40	126.277	8,33	1.051.820	483
08/09/2017	8,46	8,27	8,36	8,33	175.868	8,36	1.474.738	656
07/09/2017	8,46	8,29	8,31	8,36	215.698	8,31	1.809.476	808
06/09/2017	8,42	8,25	8,36	8,31	130.541	8,40	1.085.292	639
05/09/2017	8,42	8,29	8,31	8,40	66.690	8,31	556.827	429
04/09/2017	8,55	8,31	8,45	8,31	111.497	8,54	936.443	544
01/09/2017	8,63	8,45	8,53	8,54	78.412	8,59	670.532	373
31/08/2017	8,60	8,37	8,40	8,59	170.217	8,39	1.447.795	642
30/08/2017	8,60	8,35	8,57	8,39	61.183	8,47	517.721	353
29/08/2017	8,62	8,40	8,51	8,47	215.813	8,56	1.829.035	765
28/08/2017	8,60	8,49	8,55	8,56	33.087	8,55	283.048	156
25/08/2017	8,62	8,46	8,48	8,55	48.796	8,55	416.015	238
24/08/2017	8,64	8,51	8,59	8,55	47.274	8,51	405.458	153
23/08/2017	8,61	8,51	8,60	8,51	35.505	8,58	304.188	131
22/08/2017	8,63	8,54	8,60	8,58	51.139	8,58	439.251	198
21/08/2017	8,66	8,46	8,57	8,58	78.939	8,54	675.769	258
18/08/2017	8,58	8,48	8,53	8,54	83.362	8,53	710.520	214
17/08/2017	8,70	8,53	8,70	8,53	89.308	8,66	767.626	405
16/08/2017	8,74	8,60	8,71	8,66	207.771	8,55	1.805.790	572
14/08/2017	8,71	8,45	8,48	8,55	165.927	8,48	1.434.765	558
11/08/2017	8,64	8,32	8,50	8,48	194.812	8,50	1.658.372	648
10/08/2017	8,76	8,50	8,62	8,50	368.097	8,62	3.198.957	864
09/08/2017	8,70	8,40	8,40	8,62	530.662	8,32	4.556.595	966
08/08/2017	8,37	8,27	8,31	8,32	146.252	8,28	1.217.404	574
07/08/2017	8,33	8,20	8,23	8,28	89.259	8,26	736.862	297
04/08/2017	8,39	8,26	8,32	8,26	98.237	8,36	817.172	355
03/08/2017	8,44	8,33	8,40	8,36	69.379	8,38	580.321	250
02/08/2017	8,45	8,36	8,45	8,38	86.320	8,40	724.320	313
01/08/2017	8,49	8,31	8,31	8,40	162.215	8,40	1.364.648	582
31/07/2017	8,43	8,27	8,30	8,40	108.958	8,30	909.168	381
28/07/2017	8,38	8,20	8,24	8,30	100.280	8,24	830.386	297
27/07/2017	8,48	8,24	8,39	8,24	148.551	8,39	1.242.478	510
26/07/2017	8,48	8,27	8,41	8,39	143.025	8,44	1.197.969	423
25/07/2017	8,60	8,40	8,60	8,44	132.159	8,58	1.126.443	547
24/07/2017	8,58	8,40	8,51	8,58	128.401	8,51	1.090.540	454
21/07/2017	8,62	8,40	8,62	8,51	233.722	8,62	1.984.330	642
20/07/2017	8,67	8,46	8,67	8,62	154.690	8,67	1.327.063	528
19/07/2017	8,70	8,55	8,58	8,67	127.465	8,55	1.100.589	407
18/07/2017	8,75	8,55	8,61	8,55	182.312	8,69	1.580.473	482
17/07/2017	8,74	8,64	8,74	8,69	117.833	8,74	1.025.576	477
14/07/2017	8,77	8,43	8,44	8,74	413.296	8,44	3.582.245	1.045
13/07/2017	8,44	8,14	8,21	8,44	293.921	8,24	2.437.889	886
12/07/2017	8,37	8,24	8,35	8,24	147.110	8,38	1.218.928	474
11/07/2017	8,40	8,27	8,28	8,38	89.831	8,34	749.046	274
10/07/2017	8,36	8,15	8,15	8,34	99.111	8,27	820.945	362
07/07/2017	8,35	8,13	8,35	8,27	96.792	8,30	799.674	494
06/07/2017	8,37	8,22	8,34	8,30	160.857	8,34	1.336.426	509
05/07/2017	8,38	8,15	8,15	8,34	140.835	8,15	1.169.997	474
04/07/2017	8,15	8,05	8,12	8,15	223.343	8,15	1.816.574	657
03/07/2017	8,28	8,12	8,17	8,15	149.821	8,24	1.224.463	414
30/06/2017	8,34	8,23	8,33	8,24	147.383	8,35	1.227.250	443
29/06/2017	8,38	8,28	8,33	8,35	152.363	8,33	1.273.444	359
28/06/2017	8,34	8,14	8,18	8,33	117.793	8,15	978.330	365
27/06/2017	8,24	8,15	8,18	8,15	79.541	8,14	652.612	273
26/06/2017	8,39	8,13	8,36	8,14	124.853	8,33	1.034.953	439
23/06/2017	8,41	8,19	8,39	8,33	128.545	8,34	1.065.948	439
22/06/2017	8,39	8,18	8,18	8,34	160.692	8,22	1.339.396	594
21/06/2017	8,25	8,10	8,10	8,22	73.385	8,18	603.405	288
20/06/2017	8,18	8,08	8,11	8,18	146.143	8,11	1.192.108	397
19/06/2017	8,16	8,02	8,02	8,11	156.444	8,02	1.270.808	476
16/06/2017	8,03	7,88	7,88	8,02	272.022	7,83	2.175.982	850
15/06/2017	7,95	7,81	7,95	7,83	97.159	7,94	764.271	384
14/06/2017	8,04	7,83	7,98	7,94	131.164	7,97	1.041.947	422
13/06/2017	8,08	7,97	8,02	7,97	214.858	8,03	1.724.294	701
12/06/2017	8,09	7,96	8,01	8,03	176.484	8,01	1.422.281	534
09/06/2017	8,04	7,98	8,03	8,01	122.535	7,98	981.772	314
08/06/2017	8,02	7,92	7,98	7,98	155.688	7,94	1.242.890	304
07/06/2017	7,94	7,70	7,73	7,94	316.608	7,82	2.492.527	749
06/06/2017	7,94	7,82	7,92	7,82	136.900	7,92	1.082.197	446
02/06/2017	7,92	7,69	7,77	7,92	369.920	7,69	2.904.360	968
01/06/2017	7,76	7,63	7,76	7,69	70.214	7,76	540.766	474
31/05/2017	7,76	7,53	7,68	7,76	169.566	7,64	1.306.543	569
30/05/2017	7,64	7,39	7,39	7,64	151.041	7,42	1.146.232	528
29/05/2017	7,49	7,20	7,28	7,42	175.241	7,24	1.292.165	532
26/05/2017	7,38	7,18	7,18	7,24	121.809	7,18	887.711	390
25/05/2017	7,36	7,11	7,36	7,18	385.153	7,36	2.783.499	1.007
24/05/2017	7,60	7,30	7,48	7,36	114.867	7,45	858.610	405
23/05/2017	7,59	7,45	7,50	7,45	139.169	7,58	1.047.970	373
22/05/2017	7,70	7,53	7,62	7,58	80.285	7,63	609.637	251
19/05/2017	7,64	7,53	7,56	7,63	123.547	7,49	941.546	369
18/05/2017	7,58	7,44	7,54	7,49	88.957	7,55	671.409	367
17/05/2017	7,71	7,53	7,68	7,55	150.020	7,62	1.144.709	576
16/05/2017	7,69	7,50	7,56	7,62	144.232	7,56	1.097.637	543
15/05/2017	7,66	7,47	7,58	7,56	192.699	7,58	1.451.645	533
12/05/2017	7,77	7,58	7,67	7,58	240.407	7,73	1.839.514	479
11/05/2017	7,80	7,66	7,80	7,73	206.575	7,75	1.602.115	719
10/05/2017	7,75	7,53	7,58	7,75	250.553	7,57	1.921.713	1.018
09/05/2017	7,58	7,43	7,49	7,57	224.321	7,49	1.689.821	550
08/05/2017	7,52	7,38	7,38	7,49	344.643	7,38	2.577.514	641
05/05/2017	7,43	7,13	7,16	7,38	378.776	7,18	2.785.983	1.004
04/05/2017	7,23	6,99	6,99	7,18	388.738	7,00	2.786.770	934
03/05/2017	7,02	6,93	6,93	7,00	139.941	6,93	980.268	514
02/05/2017	7,04	6,92	6,95	6,93	221.838	6,89	1.552.295	607
28/04/2017	6,96	6,88	6,94	6,89	108.165	6,94	750.165	363
27/04/2017	6,98	6,88	6,92	6,94	49.052	6,93	340.965	227
26/04/2017	7,01	6,90	6,96	6,93	76.174	6,96	530.363	276
25/04/2017	7,02	6,93	7,01	6,96	104.521	6,96	730.774	367
24/04/2017	7,04	6,91	6,91	6,96	56.969	6,91	398.831	188
21/04/2017	6,96	6,88	6,90	6,91	36.992	6,90	256.675	168
20/04/2017	6,97	6,90	6,97	6,90	16.490	6,92	114.438	129
19/04/2017	7,00	6,88	6,93	6,92	53.306	6,97	371.277	296
18/04/2017	7,07	6,94	7,07	6,97	33.356	7,04	233.409	164
13/04/2017	7,07	7,01	7,07	7,04	39.959	7,07	281.798	128
12/04/2017	7,07	6,99	7,05	7,07	80.415	7,04	568.011	305
11/04/2017	7,09	7,03	7,08	7,04	111.095	7,08	786.327	346
10/04/2017	7,12	7,01	7,03	7,08	129.195	7,01	915.326	329
07/04/2017	7,06	6,97	7,06	7,01	172.100	6,97	1.211.380	529
06/04/2017	7,04	6,97	7,04	6,97	71.479	6,98	501.859	202
05/04/2017	7,01	6,96	7,00	6,98	59.773	7,02	418.563	256
04/04/2017	7,08	6,97	7,08	7,02	62.380	7,02	438.641	237
03/04/2017	7,08	7,01	7,06	7,02	28.813	7,08	203.168	172
31/03/2017	7,10	7,00	7,05	7,08	58.334	7,03	412.396	244
30/03/2017	7,18	7,03	7,11	7,03	109.001	7,11	774.801	431
29/03/2017	7,16	7,10	7,16	7,11	109.661	7,11	783.572	388
28/03/2017	7,21	7,04	7,18	7,11	224.599	7,16	1.600.550	569
27/03/2017	7,23	7,11	7,14	7,16	120.248	7,08	865.406	357
24/03/2017	7,09	6,95	6,95	7,08	75.227	7,00	532.478	233
23/03/2017	7,10	6,99	7,01	7,00	91.177	7,10	642.459	350
22/03/2017	7,10	6,92	7,05	7,10	125.555	7,05	881.291	373
21/03/2017	7,09	7,03	7,08	7,05	77.805	7,08	550.882	277
20/03/2017	7,11	7,00	7,03	7,08	92.469	7,13	654.695	297
17/03/2017	7,13	6,84	6,88	7,13	157.528	6,88	1.110.591	436
16/03/2017	6,88	6,80	6,83	6,88	160.175	6,75	1.099.497	345
15/03/2017	6,88	6,70	6,88	6,75	105.538	6,83	715.043	356
14/03/2017	6,95	6,83	6,94	6,83	74.276	6,93	513.062	293
13/03/2017	6,98	6,88	6,95	6,93	88.268	6,98	612.194	205
10/03/2017	7,02	6,97	6,98	6,98	58.950	6,98	412.896	161
09/03/2017	7,02	6,92	6,94	6,98	125.519	6,92	878.654	207
08/03/2017	6,97	6,92	6,96	6,92	111.453	6,86	775.930	236
07/03/2017	6,93	6,83	6,83	6,86	51.908	6,87	358.465	200
06/03/2017	6,91	6,81	6,88	6,87	47.579	6,87	327.384	240
03/03/2017	7,02	6,84	6,96	6,87	106.280	7,02	739.351	411
02/03/2017	7,09	7,02	7,08	7,02	72.978	7,09	515.248	307
01/03/2017	7,11	7,02	7,10	7,09	132.048	7,08	935.565	488
28/02/2017	7,12	6,95	6,96	7,08	162.100	6,96	1.143.078	454
24/02/2017	7,03	6,85	6,88	6,96	153.360	6,85	1.066.822	476
23/02/2017	6,90	6,85	6,86	6,85	41.351	6,88	285.099	202
22/02/2017	6,97	6,88	6,97	6,88	84.245	6,94	584.603	331
21/02/2017	6,94	6,81	6,82	6,94	362.146	6,74	2.498.302	637
20/02/2017	6,84	6,73	6,73	6,74	132.868	6,73	901.961	366
17/02/2017	6,76	6,70	6,73	6,73	100.744	6,73	679.834	294
16/02/2017	6,81	6,60	6,63	6,73	245.914	6,60	1.660.787	766
15/02/2017	6,75	6,60	6,63	6,60	111.510	6,66	742.367	336
14/02/2017	6,72	6,59	6,63	6,66	123.103	6,63	823.499	437
13/02/2017	6,73	6,59	6,59	6,63	178.284	6,63	1.190.991	417
10/02/2017	6,81	6,63	6,68	6,63	245.306	6,63	1.650.330	667
09/02/2017	6,76	6,61	6,61	6,63	164.841	6,61	1.103.908	505
08/02/2017	6,82	6,59	6,78	6,61	183.274	6,78	1.228.201	531
07/02/2017	6,92	6,66	6,66	6,78	366.991	6,66	2.523.567	1.093
06/02/2017	6,66	6,46	6,49	6,66	137.931	6,52	910.243	472
03/02/2017	6,61	6,51	6,60	6,52	93.071	6,53	612.107	218
02/02/2017	6,58	6,46	6,52	6,53	225.690	6,57	1.473.043	504
01/02/2017	6,65	6,31	6,39	6,57	307.751	6,42	1.998.773	667
31/01/2017	6,44	6,05	6,07	6,42	362.421	6,10	2.277.643	784
30/01/2017	6,23	6,09	6,22	6,10	259.493	6,28	1.594.852	964
27/01/2017	6,51	6,26	6,39	6,28	244.896	6,48	1.566.530	953
26/01/2017	6,63	6,48	6,58	6,48	197.418	6,59	1.293.552	721
25/01/2017	6,73	6,40	6,40	6,59	669.975	6,40	4.466.379	1.330
24/01/2017	6,43	6,32	6,32	6,40	260.536	6,32	1.670.144	395
23/01/2017	6,38	6,25	6,25	6,32	168.815	6,25	1.074.705	430
20/01/2017	6,35	6,15	6,15	6,25	260.977	6,21	1.647.723	580
19/01/2017	6,25	6,13	6,24	6,21	67.512	6,21	419.860	274
18/01/2017	6,25	6,17	6,18	6,21	77.213	6,15	481.237	327
17/01/2017	6,20	6,11	6,12	6,15	25.285	6,16	155.996	115
16/01/2017	6,22	6,07	6,22	6,16	51.287	6,22	315.166	246
13/01/2017	6,25	6,13	6,24	6,22	111.623	6,25	693.447	268
12/01/2017	6,30	6,25	6,30	6,25	103.403	6,30	650.370	370
11/01/2017	6,30	6,25	6,27	6,30	72.600	6,28	456.718	273
10/01/2017	6,35	6,26	6,29	6,28	140.746	6,29	890.439	313
09/01/2017	6,31	6,22	6,25	6,29	49.765	6,29	312.608	254
05/01/2017	6,35	6,27	6,29	6,29	57.481	6,31	363.360	249
04/01/2017	6,36	6,31	6,31	6,31	84.485	6,31	536.761	381
03/01/2017	6,38	6,14	6,14	6,31	87.344	6,14	550.382	438
02/01/2017	6,17	6,10	6,10	6,14	14.003	6,14	86.234	109

Realtime ΓΔ	8,71 0,58% 1.499,17
Τζίρος	37.86 εκ
Τελ. Ενημ.	12:52
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5303.27	0.1165%
DAX	18765.12	0.3245%
SXXP	522.94	-0.1299%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08681
EUR/CHF	0.98801
USD/ZAR	18.2044
Όλες οι Ισοτιμίες

BTC/USD	66924.5
Χρυσός	2442.78

Αγορές

Premium Services

Χρηματιστήριο \

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

TV