Αγορές

Χρηματιστήριο \

ΡΕΒΟΙΛ Α.Ε.Ε.Π

ΡΕΒΟΙΛ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διυλιστήρια & Εμπορία Πετρελαιοειδών
Δείκτες: ΓΔ ΣΑΓΔ FTSEA ΔΠΑ FTSEMSFW ASI ATHEX_ESG FTSE_EU ATHEX_SCI
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΡΕΒΟΙΛ

ΡΕΒΟΙΛ Α.Ε.Ε.Π

1.7000

0.0250 1.4925%

31/10/2025 , 17:25 Πρ. Κλείσιμο 1.6750

Χαμηλό Υψηλό

1,68 1,73

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,43 1,90

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
31/10/2025	1,73	1,68	1,70	1,70	48.045	1,68	81.723	76
30/10/2025	1,70	1,66	1,69	1,68	39.201	1,66	66.397	42
29/10/2025	1,73	1,66	1,73	1,66	19.720	1,70	33.116	72
27/10/2025	1,72	1,69	1,70	1,70	10.998	1,70	18.703	34
24/10/2025	1,70	1,62	1,67	1,70	30.532	1,67	51.102	80
23/10/2025	1,68	1,60	1,60	1,67	25.641	1,60	41.934	98
22/10/2025	1,61	1,58	1,60	1,60	10.231	1,60	16.273	41
21/10/2025	1,62	1,58	1,61	1,60	12.176	1,60	19.435	51
20/10/2025	1,62	1,56	1,59	1,60	32.707	1,59	51.676	84
17/10/2025	1,61	1,55	1,59	1,59	21.048	1,60	33.391	83
16/10/2025	1,61	1,57	1,61	1,60	23.008	1,58	36.559	75
15/10/2025	1,63	1,57	1,63	1,58	23.777	1,61	38.050	98
14/10/2025	1,64	1,59	1,64	1,61	23.312	1,61	37.552	57
13/10/2025	1,66	1,61	1,66	1,61	16.710	1,64	27.395	44
10/10/2025	1,67	1,64	1,64	1,64	13.225	1,64	21.887	48
09/10/2025	1,67	1,62	1,66	1,64	26.623	1,64	43.965	74
08/10/2025	1,66	1,64	1,65	1,64	14.762	1,63	24.410	48
07/10/2025	1,65	1,62	1,63	1,63	11.599	1,62	18.979	34
06/10/2025	1,67	1,59	1,67	1,62	53.855	1,66	87.268	200
03/10/2025	1,72	1,64	1,72	1,66	84.465	1,71	140.107	232
01/10/2025	1,73	1,65	1,66	1,73	87.498	1,66	147.749	89
30/09/2025	1,70	1,65	1,70	1,66	13.492	1,69	22.514	48
29/09/2025	1,71	1,65	1,70	1,69	13.725	1,66	23.011	45
26/09/2025	1,70	1,65	1,70	1,66	14.833	1,69	24.786	62
25/09/2025	1,71	1,66	1,66	1,69	23.002	1,66	38.650	87
24/09/2025	1,71	1,66	1,71	1,66	14.934	1,69	25.191	48
23/09/2025	1,72	1,68	1,68	1,69	15.173	1,70	25.872	53
22/09/2025	1,70	1,68	1,70	1,70	14.148	1,69	23.916	57
19/09/2025	1,71	1,67	1,69	1,69	13.809	1,69	23.367	51
18/09/2025	1,75	1,68	1,71	1,69	22.707	1,71	38.703	88
17/09/2025	1,80	1,71	1,78	1,71	33.651	1,77	58.076	88
16/09/2025	1,82	1,75	1,79	1,77	40.358	1,78	71.820	180
15/09/2025	1,95	1,75	1,92	1,78	185.164	1,90	341.804	381
12/09/2025	1,98	1,70	1,72	1,90	198.945	1,72	375.888	521
11/09/2025	1,72	1,69	1,70	1,72	13.130	1,69	22.276	47
10/09/2025	1,70	1,65	1,70	1,69	11.890	1,68	19.828	44
09/09/2025	1,70	1,66	1,69	1,68	10.616	1,69	17.847	41
08/09/2025	1,69	1,68	1,69	1,69	10.222	1,68	17.199	39
05/09/2025	1,69	1,68	1,69	1,68	10.185	1,69	17.138	36
04/09/2025	1,70	1,65	1,70	1,69	15.911	1,69	26.722	32
03/09/2025	1,69	1,65	1,69	1,69	11.403	1,66	18.986	43
02/09/2025	1,72	1,66	1,72	1,66	20.547	1,72	34.787	81
01/09/2025	1,75	1,70	1,75	1,72	11.058	1,73	18.938	47
29/08/2025	1,75	1,70	1,74	1,73	9.655	1,74	16.807	24
28/08/2025	1,77	1,71	1,77	1,74	20.038	1,75	34.808	80
27/08/2025	1,76	1,74	1,75	1,75	18.144	1,73	31.741	40
26/08/2025	1,77	1,73	1,76	1,73	22.909	1,78	40.112	97
25/08/2025	1,78	1,75	1,76	1,78	13.073	1,75	23.057	50
22/08/2025	1,80	1,73	1,78	1,75	28.946	1,78	50.851	129
21/08/2025	1,80	1,75	1,79	1,78	26.480	1,78	46.796	85
20/08/2025	1,79	1,76	1,78	1,78	17.291	1,77	30.655	60
19/08/2025	1,78	1,75	1,75	1,77	14.203	1,75	25.007	51
18/08/2025	1,77	1,74	1,74	1,75	14.687	1,77	25.711	65
14/08/2025	1,78	1,74	1,78	1,77	26.181	1,78	45.853	101
13/08/2025	1,81	1,75	1,80	1,78	50.936	1,80	90.332	148
12/08/2025	1,84	1,78	1,84	1,80	23.804	1,81	42.851	83
11/08/2025	1,82	1,78	1,80	1,81	32.150	1,80	58.030	144
08/08/2025	1,80	1,78	1,78	1,80	20.049	1,78	35.921	66
07/08/2025	1,80	1,76	1,77	1,78	33.003	1,77	58.724	129
06/08/2025	1,77	1,71	1,73	1,77	23.075	1,74	40.216	83
05/08/2025	1,75	1,73	1,74	1,74	12.880	1,74	22.381	50
04/08/2025	1,74	1,68	1,68	1,74	18.059	1,69	30.868	85
01/08/2025	1,71	1,67	1,69	1,69	18.182	1,70	30.622	85
31/07/2025	1,70	1,68	1,69	1,70	8.290	1,70	13.993	40
30/07/2025	1,73	1,66	1,70	1,70	30.860	1,70	51.585	126
29/07/2025	1,73	1,68	1,70	1,70	27.575	1,70	46.604	107
28/07/2025	1,79	1,68	1,72	1,70	46.235	1,72	80.296	151
25/07/2025	1,72	1,68	1,70	1,72	18.496	1,71	31.214	61
24/07/2025	1,74	1,69	1,72	1,71	25.175	1,72	42.865	92
23/07/2025	1,73	1,70	1,70	1,72	16.105	1,70	27.550	67
22/07/2025	1,75	1,70	1,73	1,70	17.131	1,73	29.418	76
21/07/2025	1,75	1,68	1,71	1,73	32.186	1,71	55.271	103
18/07/2025	1,72	1,68	1,69	1,71	18.795	1,71	31.909	84
17/07/2025	1,71	1,68	1,71	1,71	15.247	1,71	25.784	62
16/07/2025	1,73	1,68	1,70	1,71	23.063	1,72	39.249	75
15/07/2025	1,72	1,69	1,72	1,72	11.350	1,72	19.334	59
14/07/2025	1,72	1,68	1,70	1,72	11.383	1,70	19.365	71
11/07/2025	1,75	1,69	1,74	1,70	18.974	1,75	32.321	136
10/07/2025	1,76	1,71	1,73	1,75	4.245	1,72	7.374	34
09/07/2025	1,77	1,72	1,77	1,72	11.742	1,77	20.523	52
08/07/2025	1,79	1,73	1,79	1,77	7.200	1,77	12.665	61
07/07/2025	1,83	1,73	1,73	1,77	40.273	1,73	71.966	82
04/07/2025	1,74	1,71	1,71	1,73	2.349	1,71	4.043	25
03/07/2025	1,71	1,70	1,71	1,71	2.409	1,72	4.107	24
02/07/2025	1,73	1,70	1,70	1,72	7.650	1,72	13.129	43
01/07/2025	1,73	1,70	1,70	1,72	3.916	1,70	6.725	22
30/06/2025	1,74	1,70	1,74	1,70	2.800	1,72	4.787	25
27/06/2025	1,74	1,71	1,71	1,72	11.247	1,74	19.417	65
26/06/2025	1,75	1,72	1,74	1,74	12.065	1,72	20.938	70
25/06/2025	1,73	1,68	1,68	1,72	11.935	1,69	20.352	56
24/06/2025	1,69	1,63	1,65	1,69	10.752	1,65	17.776	50
23/06/2025	1,65	1,62	1,63	1,65	9.391	1,63	15.303	43
20/06/2025	1,64	1,59	1,63	1,63	11.792	1,63	19.165	49
19/06/2025	1,63	1,57	1,57	1,63	14.889	1,61	23.848	77
18/06/2025	1,63	1,59	1,59	1,61	7.136	1,60	11.461	48
17/06/2025	1,69	1,59	1,68	1,60	32.367	1,68	52.463	142
16/06/2025	1,70	1,68	1,70	1,68	14.305	1,72	24.185	57
13/06/2025	1,72	1,68	1,70	1,72	24.267	1,74	41.172	108
12/06/2025	1,76	1,70	1,75	1,74	24.699	1,75	42.708	129
11/06/2025	1,78	1,64	1,65	1,75	47.337	1,65	79.568	114
10/06/2025	1,65	1,63	1,65	1,65	11.983	1,64	19.641	61
06/06/2025	1,64	1,60	1,64	1,64	11.012	1,64	17.914	54
05/06/2025	1,64	1,60	1,62	1,64	11.692	1,63	18.934	59
04/06/2025	1,65	1,62	1,65	1,63	8.088	1,64	13.208	40
03/06/2025	1,65	1,61	1,63	1,64	10.159	1,63	16.585	58
02/06/2025	1,65	1,60	1,65	1,63	8.220	1,63	13.338	41
30/05/2025	1,63	1,58	1,60	1,63	6.305	1,60	10.089	34
29/05/2025	1,65	1,60	1,60	1,60	12.760	1,60	20.617	70
28/05/2025	1,66	1,60	1,65	1,60	11.994	1,62	19.428	73
27/05/2025	1,66	1,61	1,64	1,62	13.175	1,66	21.465	64
26/05/2025	1,66	1,64	1,64	1,66	10.734	1,64	17.676	50
23/05/2025	1,67	1,59	1,67	1,64	12.680	1,65	20.671	113
22/05/2025	1,66	1,63	1,66	1,65	11.261	1,66	18.536	51
21/05/2025	1,68	1,60	1,62	1,66	21.091	1,62	34.572	94
20/05/2025	1,62	1,58	1,59	1,62	13.266	1,58	21.129	68
19/05/2025	1,63	1,55	1,63	1,58	22.130	1,61	34.822	111
16/05/2025	1,63	1,58	1,63	1,61	22.999	1,63	36.637	105
15/05/2025	1,64	1,59	1,64	1,63	11.068	1,63	17.876	70
14/05/2025	1,63	1,60	1,61	1,63	16.298	1,63	26.346	64
13/05/2025	1,63	1,61	1,63	1,63	12.216	1,64	19.812	73
12/05/2025	1,65	1,62	1,65	1,64	10.604	1,63	17.312	61
09/05/2025	1,63	1,61	1,63	1,63	12.848	1,63	20.744	64
08/05/2025	1,63	1,60	1,62	1,63	10.897	1,62	17.609	64
07/05/2025	1,63	1,62	1,63	1,62	5.269	1,63	8.561	32
06/05/2025	1,63	1,59	1,63	1,63	10.328	1,63	16.777	51
05/05/2025	1,63	1,57	1,63	1,63	20.886	1,61	33.765	64
02/05/2025	1,64	1,58	1,61	1,61	11.304	1,63	18.317	34
30/04/2025	1,65	1,60	1,64	1,63	11.367	1,64	18.448	54
29/04/2025	1,65	1,62	1,64	1,64	11.004	1,65	17.928	51
28/04/2025	1,67	1,64	1,65	1,65	16.255	1,64	26.955	58
25/04/2025	1,65	1,61	1,64	1,64	10.369	1,63	16.962	64
24/04/2025	1,64	1,59	1,62	1,63	11.540	1,62	18.661	58
23/04/2025	1,65	1,56	1,65	1,62	12.003	1,62	19.188	52
22/04/2025	1,63	1,60	1,61	1,62	12.409	1,58	19.838	74
17/04/2025	1,63	1,55	1,61	1,58	18.548	1,61	29.572	92
16/04/2025	1,63	1,58	1,60	1,61	11.923	1,58	19.044	76
15/04/2025	1,60	1,55	1,59	1,58	15.416	1,57	24.269	74
14/04/2025	1,60	1,55	1,55	1,57	10.140	1,55	15.884	50
11/04/2025	1,59	1,54	1,57	1,55	11.572	1,54	17.863	62
10/04/2025	1,58	1,52	1,58	1,54	18.991	1,54	29.330	68
09/04/2025	1,56	1,52	1,53	1,54	10.072	1,59	15.481	42
08/04/2025	1,59	1,48	1,49	1,59	11.457	1,43	17.177	66
07/04/2025	1,54	1,40	1,52	1,43	37.886	1,59	55.789	95
04/04/2025	1,61	1,56	1,61	1,59	14.271	1,64	22.461	61
03/04/2025	1,64	1,62	1,64	1,64	11.889	1,64	19.404	56
02/04/2025	1,66	1,61	1,65	1,64	10.975	1,63	17.880	68
01/04/2025	1,67	1,62	1,65	1,63	14.200	1,64	23.351	66
31/03/2025	1,68	1,63	1,68	1,64	15.291	1,69	25.133	64
28/03/2025	1,70	1,65	1,68	1,69	11.252	1,68	18.900	51
27/03/2025	1,68	1,66	1,66	1,68	12.111	1,66	20.145	46
26/03/2025	1,67	1,62	1,66	1,66	10.330	1,64	17.066	48
24/03/2025	1,68	1,63	1,67	1,64	13.485	1,65	22.321	65
21/03/2025	1,67	1,62	1,64	1,65	13.071	1,64	21.462	49
20/03/2025	1,70	1,64	1,70	1,64	23.453	1,69	38.688	90
19/03/2025	1,71	1,66	1,71	1,69	18.356	1,69	30.828	68
17/03/2025	1,72	1,64	1,72	1,69	8.800	1,69	14.814	26
14/03/2025	1,73	1,65	1,67	1,69	11.492	1,66	19.330	39
13/03/2025	1,68	1,66	1,66	1,66	10.880	1,65	18.124	47
12/03/2025	1,69	1,65	1,69	1,65	11.616	1,65	19.352	50
11/03/2025	1,70	1,64	1,69	1,65	21.141	1,68	35.577	52
10/03/2025	1,70	1,65	1,70	1,68	11.537	1,70	19.299	56
07/03/2025	1,70	1,68	1,69	1,70	13.057	1,68	22.121	51
06/03/2025	1,70	1,66	1,70	1,68	12.703	1,69	21.386	54
05/03/2025	1,71	1,67	1,70	1,69	10.366	1,70	17.462	44
04/03/2025	1,73	1,68	1,73	1,70	9.461	1,70	16.077	42
28/02/2025	1,70	1,68	1,69	1,70	12.164	1,69	20.612	67
27/02/2025	1,70	1,66	1,70	1,69	10.677	1,69	17.961	32
26/02/2025	1,75	1,66	1,75	1,69	10.813	1,72	18.376	60
25/02/2025	1,73	1,71	1,72	1,72	14.400	1,71	24.700	54
24/02/2025	1,77	1,71	1,77	1,71	10.612	1,76	18.355	48
21/02/2025	1,77	1,72	1,77	1,76	11.582	1,76	20.210	69
20/02/2025	1,78	1,75	1,77	1,76	15.028	1,78	26.405	50
19/02/2025	1,79	1,75	1,75	1,78	47.896	1,75	84.367	133
18/02/2025	1,75	1,68	1,68	1,75	65.833	1,69	112.940	106
17/02/2025	1,71	1,67	1,68	1,69	27.250	1,69	46.331	48
14/02/2025	1,71	1,68	1,69	1,69	13.519	1,71	22.891	81
13/02/2025	1,71	1,69	1,71	1,71	11.262	1,69	19.120	69
12/02/2025	1,71	1,66	1,71	1,69	12.597	1,70	21.302	68
11/02/2025	1,71	1,66	1,71	1,70	10.944	1,70	18.459	57
07/02/2025	1,70	1,68	1,70	1,70	11.177	1,69	18.918	51
06/02/2025	1,70	1,67	1,68	1,69	11.305	1,66	19.037	60
05/02/2025	1,68	1,65	1,67	1,66	8.550	1,66	14.216	26
04/02/2025	1,68	1,64	1,66	1,66	12.090	1,64	20.006	71
03/02/2025	1,67	1,63	1,67	1,64	10.707	1,69	17.640	45
31/01/2025	1,71	1,67	1,70	1,69	10.634	1,70	17.948	56
30/01/2025	1,70	1,66	1,69	1,70	17.920	1,69	30.006	65
29/01/2025	1,72	1,66	1,72	1,69	15.841	1,70	26.565	64
28/01/2025	1,72	1,68	1,72	1,70	10.857	1,71	18.490	46
27/01/2025	1,72	1,67	1,68	1,71	10.221	1,72	17.386	45
24/01/2025	1,73	1,66	1,67	1,72	22.443	1,65	38.116	75
23/01/2025	1,69	1,64	1,69	1,65	60.493	1,66	99.771	98
22/01/2025	1,68	1,65	1,68	1,66	11.943	1,68	19.918	55
21/01/2025	1,69	1,65	1,65	1,68	10.277	1,65	17.173	50
20/01/2025	1,74	1,65	1,74	1,65	17.269	1,71	28.858	62
17/01/2025	1,73	1,66	1,71	1,71	12.538	1,70	21.068	66
16/01/2025	1,72	1,69	1,72	1,70	10.631	1,70	18.161	50
15/01/2025	1,71	1,68	1,71	1,70	10.334	1,69	17.484	50
14/01/2025	1,73	1,69	1,72	1,69	10.598	1,70	18.177	53
13/01/2025	1,75	1,67	1,75	1,70	14.474	1,73	24.580	63
10/01/2025	1,79	1,73	1,75	1,73	26.226	1,74	45.726	73
09/01/2025	1,76	1,72	1,75	1,74	17.502	1,74	30.460	67
08/01/2025	1,75	1,70	1,75	1,74	10.216	1,75	17.703	64
07/01/2025	1,75	1,71	1,73	1,75	13.974	1,73	24.179	50
03/01/2025	1,73	1,70	1,73	1,73	11.505	1,73	19.721	53
02/01/2025	1,74	1,70	1,73	1,73	12.954	1,72	22.292	71
30/12/2024	1,73	1,69	1,71	1,72	11.707	1,69	19.984	63
27/12/2024	1,76	1,69	1,76	1,69	9.413	1,75	16.053	59
23/12/2024	1,75	1,71	1,74	1,75	2.865	1,71	4.980	21
20/12/2024	1,74	1,67	1,74	1,71	11.343	1,71	19.218	27
19/12/2024	1,73	1,68	1,73	1,71	11.268	1,73	19.119	57
18/12/2024	1,76	1,72	1,74	1,73	11.465	1,74	19.921	48
17/12/2024	1,74	1,68	1,69	1,74	29.642	1,67	50.812	115
16/12/2024	1,71	1,63	1,71	1,67	18.170	1,71	30.044	86
13/12/2024	1,71	1,62	1,63	1,71	20.446	1,62	34.255	105
12/12/2024	1,63	1,60	1,63	1,62	10.361	1,62	16.742	48
11/12/2024	1,64	1,59	1,62	1,62	15.356	1,61	24.671	48
10/12/2024	1,66	1,61	1,64	1,61	13.011	1,65	21.257	62
09/12/2024	1,68	1,64	1,65	1,65	10.252	1,65	16.942	42
06/12/2024	1,65	1,60	1,60	1,65	34.575	1,60	55.460	66
05/12/2024	1,60	1,55	1,58	1,60	17.938	1,58	28.291	69
04/12/2024	1,58	1,55	1,58	1,58	11.320	1,58	17.728	54
03/12/2024	1,60	1,56	1,56	1,58	10.968	1,58	17.333	57
02/12/2024	1,59	1,54	1,57	1,58	10.930	1,57	17.232	55
29/11/2024	1,57	1,55	1,57	1,57	11.647	1,57	18.132	57
28/11/2024	1,57	1,53	1,54	1,57	25.722	1,54	39.748	42
27/11/2024	1,58	1,53	1,55	1,54	14.840	1,57	22.981	105
26/11/2024	1,58	1,55	1,58	1,57	10.789	1,57	16.882	48
25/11/2024	1,60	1,54	1,60	1,57	11.770	1,60	18.428	67
22/11/2024	1,60	1,54	1,54	1,60	12.284	1,58	19.489	59
21/11/2024	1,58	1,53	1,58	1,58	11.412	1,58	17.770	91
20/11/2024	1,60	1,53	1,57	1,58	10.242	1,53	16.100	56
19/11/2024	1,64	1,51	1,60	1,53	28.009	1,63	43.200	96
18/11/2024	1,63	1,60	1,61	1,63	10.561	1,65	17.007	61
15/11/2024	1,65	1,60	1,65	1,65	12.720	1,64	20.714	53
14/11/2024	1,65	1,64	1,65	1,64	10.250	1,64	16.854	45
13/11/2024	1,65	1,60	1,61	1,64	10.245	1,61	16.532	48
12/11/2024	1,65	1,59	1,61	1,61	9.007	1,61	14.521	44
11/11/2024	1,65	1,61	1,65	1,61	2.600	1,63	4.204	12
08/11/2024	1,65	1,60	1,65	1,63	3.281	1,64	5.329	15
07/11/2024	1,64	1,60	1,64	1,64	7.559	1,63	12.265	34
06/11/2024	1,66	1,61	1,66	1,63	8.371	1,62	13.682	42
05/11/2024	1,67	1,62	1,66	1,62	10.400	1,64	17.141	47
04/11/2024	1,64	1,61	1,61	1,64	3.512	1,63	5.737	22
01/11/2024	1,65	1,60	1,61	1,63	8.596	1,60	13.990	33
31/10/2024	1,62	1,57	1,57	1,60	7.423	1,57	11.846	40
30/10/2024	1,66	1,57	1,66	1,57	10.927	1,66	17.563	75
29/10/2024	1,67	1,60	1,60	1,66	6.449	1,60	10.661	44
25/10/2024	1,67	1,58	1,64	1,60	4.057	1,60	6.560	33
24/10/2024	1,63	1,59	1,62	1,60	4.772	1,61	7.640	21
23/10/2024	1,68	1,61	1,67	1,61	10.032	1,65	16.365	59
22/10/2024	1,74	1,65	1,73	1,65	12.185	1,72	20.484	70
21/10/2024	1,75	1,70	1,72	1,72	10.064	1,73	17.241	45
18/10/2024	1,74	1,71	1,72	1,73	10.985	1,70	18.919	59
17/10/2024	1,71	1,64	1,69	1,70	10.269	1,65	17.063	52
16/10/2024	1,73	1,65	1,73	1,65	24.982	1,69	42.129	56
15/10/2024	1,72	1,69	1,72	1,69	1.790	1,70	3.029	11
14/10/2024	1,76	1,70	1,75	1,70	11.856	1,70	20.651	34
11/10/2024	1,70	1,61	1,66	1,70	12.262	1,66	20.019	59
10/10/2024	1,68	1,61	1,68	1,66	17.594	1,67	28.887	77
09/10/2024	1,70	1,64	1,70	1,67	12.540	1,67	20.812	60
08/10/2024	1,72	1,65	1,72	1,67	11.281	1,72	18.919	57
07/10/2024	1,75	1,70	1,75	1,72	7.932	1,72	13.628	34
04/10/2024	1,77	1,70	1,76	1,72	13.049	1,76	22.438	58
03/10/2024	1,78	1,74	1,74	1,76	6.833	1,74	11.972	34
02/10/2024	1,77	1,72	1,77	1,74	11.831	1,76	20.603	52
01/10/2024	1,80	1,72	1,77	1,76	9.120	1,77	16.031	48
30/09/2024	1,81	1,75	1,81	1,77	4.350	1,81	7.699	35
27/09/2024	1,84	1,78	1,84	1,81	11.368	1,84	20.676	61
26/09/2024	1,86	1,79	1,86	1,84	8.194	1,82	14.960	33
25/09/2024	1,85	1,82	1,83	1,82	10.081	1,81	18.416	41
24/09/2024	1,86	1,79	1,86	1,81	10.068	1,83	18.331	45
23/09/2024	1,84	1,78	1,82	1,83	10.409	1,78	18.763	51
20/09/2024	1,82	1,75	1,78	1,78	17.400	1,76	31.165	54
19/09/2024	1,77	1,73	1,73	1,76	7.702	1,77	13.485	43
18/09/2024	1,78	1,74	1,77	1,77	11.756	1,77	20.697	46
17/09/2024	1,78	1,73	1,77	1,77	10.670	1,77	18.618	54
16/09/2024	1,78	1,73	1,78	1,77	11.196	1,77	19.662	46
13/09/2024	1,81	1,75	1,81	1,77	13.038	1,80	23.073	54
12/09/2024	1,83	1,78	1,81	1,80	15.574	1,80	28.090	46
11/09/2024	1,85	1,77	1,84	1,80	12.150	1,82	21.941	69
10/09/2024	1,88	1,81	1,88	1,82	12.197	1,85	22.434	53
09/09/2024	1,90	1,83	1,90	1,85	10.052	1,90	18.587	52
06/09/2024	1,90	1,85	1,85	1,90	8.471	1,86	15.867	42
05/09/2024	1,88	1,85	1,85	1,86	10.251	1,86	19.077	52
04/09/2024	1,87	1,80	1,87	1,86	12.997	1,87	23.978	59
03/09/2024	1,90	1,86	1,90	1,87	9.161	1,90	17.248	39
02/09/2024	1,91	1,86	1,91	1,90	7.237	1,89	13.648	40
30/08/2024	1,90	1,85	1,90	1,89	5.117	1,88	9.552	23
29/08/2024	1,88	1,84	1,88	1,88	4.096	1,88	7.584	26
28/08/2024	1,89	1,83	1,86	1,88	7.191	1,87	13.335	44
27/08/2024	1,93	1,86	1,93	1,87	9.295	1,91	17.413	58
26/08/2024	1,95	1,86	1,93	1,91	13.831	1,92	26.501	53
23/08/2024	1,92	1,77	1,85	1,92	41.881	1,82	76.884	149
22/08/2024	1,82	1,78	1,82	1,82	12.980	1,82	23.358	62
21/08/2024	1,85	1,80	1,82	1,82	13.881	1,80	25.388	56
20/08/2024	1,80	1,75	1,76	1,80	19.467	1,73	34.494	78
19/08/2024	1,74	1,71	1,74	1,73	11.785	1,73	20.311	52
16/08/2024	1,77	1,73	1,77	1,73	4.818	1,77	8.378	32
14/08/2024	1,78	1,73	1,75	1,77	9.673	1,75	17.072	36
13/08/2024	1,75	1,73	1,75	1,75	2.156	1,75	3.739	12
12/08/2024	1,76	1,74	1,74	1,75	173	1,74	301	8
09/08/2024	1,80	1,73	1,79	1,74	4.622	1,78	8.053	40
08/08/2024	1,78	1,71	1,76	1,78	2.902	1,78	5.104	24
07/08/2024	1,80	1,73	1,75	1,78	11.438	1,74	20.286	58
06/08/2024	1,75	1,70	1,70	1,74	4.365	1,70	7.585	22
05/08/2024	1,83	1,67	1,83	1,70	18.023	1,86	30.788	72
02/08/2024	1,95	1,86	1,95	1,86	16.876	1,94	31.744	58
01/08/2024	2,00	1,93	2,00	1,94	11.412	1,97	22.164	55
31/07/2024	1,98	1,93	1,93	1,97	10.056	1,95	19.643	48
30/07/2024	2,00	1,95	2,00	1,95	8.445	1,98	16.685	66
29/07/2024	2,05	1,97	2,03	1,98	7.618	2,00	15.241	50
26/07/2024	2,05	2,00	2,05	2,00	11.575	2,02	23.357	60
25/07/2024	2,03	1,97	2,02	2,02	10.314	1,99	20.590	50
24/07/2024	2,08	1,99	2,08	1,99	21.096	2,06	42.904	90
23/07/2024	2,08	1,93	1,93	2,06	67.258	1,95	134.864	165
22/07/2024	1,98	1,87	1,91	1,95	44.132	1,90	85.196	123
19/07/2024	1,90	1,87	1,87	1,90	18.390	1,87	34.521	44
18/07/2024	1,92	1,87	1,92	1,87	22.820	1,90	42.813	65
17/07/2024	1,94	1,88	1,92	1,90	13.405	1,91	25.353	44
16/07/2024	1,95	1,90	1,94	1,91	12.240	1,95	23.509	53
15/07/2024	1,97	1,92	1,97	1,95	14.875	1,98	28.816	41
12/07/2024	2,00	1,95	1,98	1,98	13.196	1,97	26.013	60
11/07/2024	1,98	1,94	1,97	1,97	20.028	1,95	39.211	58
10/07/2024	2,00	1,93	1,96	1,95	27.739	1,97	54.694	96
09/07/2024	1,98	1,91	1,98	1,97	30.053	1,98	58.743	102
08/07/2024	2,03	1,92	2,00	1,98	28.342	1,98	56.108	86
05/07/2024	2,13	1,98	2,09	1,98	44.946	2,09	91.945	156
04/07/2024	2,12	2,04	2,05	2,09	78.213	2,00	162.294	181
03/07/2024	2,15	1,99	2,00	2,00	198.499	2,00	412.626	371
02/07/2024	2,04	1,84	1,86	2,00	145.787	1,86	283.015	369
01/07/2024	1,88	1,75	1,75	1,86	299.257	1,78	520.999	201
28/06/2024	1,80	1,71	1,74	1,78	72.764	1,74	128.481	165
27/06/2024	1,75	1,59	1,63	1,74	750.000	1,61	1.274.423	93
26/06/2024	1,63	1,56	1,63	1,61	9.172	1,59	14.606	49
25/06/2024	1,64	1,57	1,60	1,59	10.451	1,60	16.707	53
21/06/2024	1,63	1,56	1,60	1,60	10.103	1,58	15.943	41
20/06/2024	1,62	1,53	1,58	1,58	10.571	1,56	16.577	51
19/06/2024	1,63	1,56	1,60	1,56	8.268	1,60	13.080	38
18/06/2024	1,62	1,58	1,58	1,60	12.675	1,57	20.181	60
17/06/2024	1,62	1,53	1,61	1,57	6.592	1,57	10.437	40
14/06/2024	1,69	1,57	1,69	1,57	9.913	1,66	16.248	33
13/06/2024	1,69	1,62	1,69	1,66	10.841	1,66	17.990	48
12/06/2024	1,69	1,64	1,66	1,66	10.236	1,67	17.093	55
11/06/2024	1,70	1,66	1,67	1,67	20.073	1,66	33.874	60
10/06/2024	1,67	1,63	1,67	1,66	10.802	1,65	17.808	51
07/06/2024	1,71	1,63	1,68	1,65	19.682	1,69	32.647	100
06/06/2024	1,71	1,68	1,71	1,69	11.125	1,70	18.815	41
05/06/2024	1,73	1,68	1,73	1,70	17.145	1,71	29.066	52
04/06/2024	1,73	1,67	1,72	1,71	10.531	1,71	17.874	51
03/06/2024	1,71	1,68	1,69	1,71	17.037	1,70	28.956	44
31/05/2024	1,72	1,67	1,71	1,70	20.622	1,69	34.737	59
30/05/2024	1,73	1,68	1,73	1,69	11.140	1,70	18.801	44
29/05/2024	1,72	1,68	1,72	1,70	21.003	1,72	35.700	63
28/05/2024	1,72	1,66	1,69	1,72	39.111	1,68	66.129	134
27/05/2024	1,69	1,65	1,67	1,68	11.083	1,64	18.512	46
24/05/2024	1,67	1,63	1,67	1,64	12.144	1,67	19.974	52
23/05/2024	1,67	1,63	1,67	1,67	12.252	1,67	20.249	57
22/05/2024	1,70	1,63	1,69	1,67	12.448	1,67	20.753	64
21/05/2024	1,69	1,63	1,69	1,67	10.032	1,67	16.687	40
20/05/2024	1,69	1,65	1,67	1,67	11.718	1,68	19.546	53
17/05/2024	1,71	1,65	1,69	1,68	8.330	1,69	13.989	35
16/05/2024	1,73	1,68	1,70	1,69	13.439	1,70	22.689	54
15/05/2024	1,70	1,67	1,70	1,70	12.082	1,70	20.402	54
14/05/2024	1,70	1,68	1,70	1,70	13.336	1,70	22.537	61
13/05/2024	1,73	1,69	1,73	1,70	14.062	1,70	23.852	55
09/05/2024	1,74	1,69	1,72	1,70	11.262	1,70	19.149	46
08/05/2024	1,73	1,68	1,70	1,70	23.423	1,69	39.898	61
02/05/2024	1,72	1,66	1,72	1,69	6.650	1,70	11.231	23
30/04/2024	1,71	1,61	1,61	1,70	40.968	1,61	67.737	134
29/04/2024	1,63	1,60	1,61	1,61	14.462	1,59	23.283	60
26/04/2024	1,64	1,56	1,61	1,59	20.770	1,59	33.206	100
25/04/2024	1,65	1,56	1,65	1,59	19.741	1,63	31.807	70
24/04/2024	1,67	1,61	1,66	1,63	15.379	1,63	25.203	76
23/04/2024	1,65	1,58	1,58	1,63	28.760	1,58	46.603	81
22/04/2024	1,58	1,56	1,57	1,58	23.606	1,55	37.015	115
19/04/2024	1,56	1,51	1,52	1,55	21.042	1,52	32.126	113
18/04/2024	1,58	1,49	1,57	1,52	44.172	1,57	66.812	214
17/04/2024	1,60	1,53	1,60	1,57	26.168	1,58	40.839	149
16/04/2024	1,60	1,55	1,60	1,58	23.029	1,61	36.253	89
15/04/2024	1,62	1,55	1,60	1,61	23.361	1,60	36.973	96
12/04/2024	1,64	1,59	1,64	1,60	5.035	1,63	8.165	24
11/04/2024	1,63	1,58	1,62	1,63	17.044	1,63	27.271	91
10/04/2024	1,67	1,60	1,67	1,63	8.548	1,65	13.798	34
09/04/2024	1,67	1,60	1,60	1,65	24.728	1,59	40.492	86
08/04/2024	1,61	1,56	1,57	1,59	12.220	1,57	19.431	33
05/04/2024	1,60	1,55	1,58	1,57	9.336	1,58	14.761	36
04/04/2024	1,58	1,52	1,53	1,58	10.255	1,55	15.879	46
03/04/2024	1,61	1,55	1,57	1,55	10.378	1,57	16.435	42
02/04/2024	1,63	1,55	1,63	1,57	6.329	1,63	9.897	29
28/03/2024	1,63	1,56	1,62	1,63	6.414	1,60	10.218	42
27/03/2024	1,65	1,58	1,64	1,60	26.676	1,62	42.981	91
26/03/2024	1,73	1,60	1,69	1,62	38.899	1,67	64.265	180
22/03/2024	1,68	1,66	1,68	1,67	1.171	1,68	1.946	11
21/03/2024	1,73	1,66	1,69	1,68	16.535	1,69	27.917	50
20/03/2024	1,69	1,67	1,68	1,69	5.123	1,68	8.586	56
19/03/2024	1,70	1,66	1,70	1,68	16.904	1,70	28.237	67
15/03/2024	1,70	1,67	1,69	1,70	12.798	1,69	21.661	133
14/03/2024	1,69	1,64	1,69	1,69	6.406	1,68	10.705	74
13/03/2024	1,73	1,68	1,72	1,68	10.425	1,72	17.604	67
12/03/2024	1,78	1,70	1,78	1,72	15.927	1,77	27.397	66
11/03/2024	1,79	1,73	1,75	1,77	27.159	1,74	47.699	110
08/03/2024	1,77	1,68	1,68	1,74	12.773	1,69	22.023	76
06/03/2024	1,73	1,68	1,71	1,73	5.432	1,71	9.189	36
05/03/2024	1,75	1,69	1,75	1,71	8.855	1,74	15.128	33
04/03/2024	1,75	1,71	1,75	1,74	18.195	1,76	31.445	70
01/03/2024	1,77	1,70	1,76	1,76	12.630	1,75	21.848	58
29/02/2024	1,75	1,70	1,72	1,75	9.455	1,72	16.281	55
28/02/2024	1,78	1,68	1,75	1,72	22.094	1,73	37.732	136
27/02/2024	1,82	1,73	1,82	1,73	18.815	1,82	33.133	163
26/02/2024	1,83	1,81	1,81	1,82	4.822	1,82	8.735	47
23/02/2024	1,83	1,79	1,80	1,82	7.323	1,80	13.272	58
22/02/2024	1,83	1,77	1,82	1,80	30.770	1,82	55.310	131
21/02/2024	1,85	1,76	1,85	1,82	54.625	1,85	97.855	304
20/02/2024	1,88	1,80	1,88	1,85	19.344	1,87	35.226	154
19/02/2024	1,88	1,84	1,87	1,87	6.954	1,88	12.930	37
16/02/2024	1,89	1,86	1,89	1,88	6.380	1,89	11.977	30
14/02/2024	1,90	1,86	1,90	1,90	60.815	1,90	113.304	47
13/02/2024	1,91	1,88	1,88	1,90	7.754	1,89	14.589	14
12/02/2024	1,92	1,87	1,92	1,89	5.706	1,90	10.776	31
09/02/2024	1,90	1,86	1,87	1,90	6.731	1,88	12.712	28
07/02/2024	1,91	1,89	1,90	1,89	1.809	1,90	3.431	21
06/02/2024	1,90	1,88	1,89	1,90	3.385	1,89	6.376	21
05/02/2024	1,91	1,86	1,87	1,89	7.125	1,87	13.398	47
02/02/2024	1,90	1,82	1,87	1,87	6.342	1,88	11.863	40
01/02/2024	1,90	1,86	1,89	1,88	14.315	1,89	26.891	95
31/01/2024	1,89	1,85	1,86	1,89	5.895	1,83	10.967	43
30/01/2024	1,91	1,83	1,90	1,83	10.659	1,89	19.899	71
29/01/2024	1,90	1,86	1,90	1,89	18.476	1,90	34.623	47
26/01/2024	1,94	1,88	1,93	1,90	19.353	1,92	37.135	51
25/01/2024	1,92	1,90	1,90	1,92	7.200	1,91	13.759	18
24/01/2024	1,91	1,88	1,91	1,91	4.811	1,90	9.129	22
23/01/2024	1,90	1,84	1,84	1,90	15.064	1,84	28.405	62
22/01/2024	1,90	1,83	1,90	1,84	10.993	1,87	20.256	45
19/01/2024	1,90	1,83	1,88	1,87	5.394	1,88	10.039	48
18/01/2024	1,90	1,82	1,87	1,88	15.185	1,85	28.179	63
16/01/2024	1,83	1,78	1,83	1,83	9.038	1,83	16.209	59
15/01/2024	1,83	1,80	1,80	1,83	3.891	1,80	7.072	43
12/01/2024	1,83	1,80	1,82	1,80	8.550	1,82	15.446	47
11/01/2024	1,82	1,78	1,81	1,82	23.164	1,81	41.669	125
10/01/2024	1,82	1,79	1,82	1,81	8.508	1,82	15.319	51
09/01/2024	1,82	1,81	1,82	1,82	5.716	1,82	10.386	37
08/01/2024	1,85	1,78	1,85	1,82	31.407	1,84	56.506	87
05/01/2024	1,89	1,82	1,85	1,84	18.263	1,85	33.476	90
04/01/2024	1,85	1,79	1,80	1,85	12.290	1,81	22.444	54
03/01/2024	1,86	1,80	1,86	1,81	22.926	1,85	41.567	87
02/01/2024	1,86	1,82	1,85	1,85	4.859	1,84	8.938	49