Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

TITC

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τσιμέντα
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΥ HELMSI ASIP FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

TITC

TITAN CEMENT INTERNATIONAL S.A

30.6000

-0.3000 -0.9709%

17/05/2024 , 17:25 Πρ. Κλείσιμο 30.9000

Χαμηλό Υψηλό

30,40 30,90

Χαμ. 52 εβδ. Υψ. 52 εβδ.

15,78 31,25

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
17/05/2024	30,90	30,40	30,80	30,60	46.527	30,90	1.428.110	595
16/05/2024	31,10	30,60	31,10	30,90	272.981	31,00	8.384.412	312
15/05/2024	31,00	29,90	30,05	31,00	77.067	30,05	2.355.292	587
14/05/2024	31,25	29,90	31,25	30,05	83.683	31,25	2.532.753	752
13/05/2024	32,10	31,15	31,55	31,25	47.201	31,55	1.488.153	684
09/05/2024	31,40	30,10	30,35	31,20	130.677	30,10	4.042.082	1.312
08/05/2024	30,20	29,30	29,30	30,10	70.615	29,30	2.115.283	768
02/05/2024	29,80	29,15	29,50	29,30	68.366	29,75	2.016.677	674
30/04/2024	29,75	29,20	29,35	29,75	73.295	29,55	2.164.850	745
29/04/2024	29,60	28,80	29,60	29,55	60.246	28,80	1.765.787	490
26/04/2024	28,85	28,20	28,20	28,80	39.122	28,10	1.115.115	255
25/04/2024	28,35	27,75	28,35	28,10	25.217	28,20	708.000	291
24/04/2024	28,70	28,05	28,70	28,20	31.114	28,35	882.129	390
23/04/2024	28,35	27,40	27,40	28,35	69.542	27,10	1.948.758	659
22/04/2024	27,35	26,75	26,75	27,10	36.525	26,50	990.208	500
19/04/2024	26,65	26,15	26,15	26,50	29.981	26,40	793.069	352
18/04/2024	26,40	26,25	26,35	26,40	27.567	26,05	725.948	350
17/04/2024	26,45	25,90	26,00	26,05	42.521	26,00	1.114.893	349
16/04/2024	26,35	25,90	26,10	26,00	84.527	26,50	2.207.937	410
15/04/2024	26,65	25,95	26,05	26,50	81.893	26,20	2.147.241	730
12/04/2024	26,30	26,10	26,20	26,20	166.212	26,20	4.358.139	285
11/04/2024	26,95	26,10	26,40	26,20	103.479	26,20	2.715.125	368
10/04/2024	26,45	26,10	26,45	26,20	72.487	26,20	1.903.844	358
09/04/2024	26,45	26,20	26,40	26,20	17.732	26,40	466.474	336
08/04/2024	26,50	26,20	26,40	26,40	20.279	26,20	534.431	263
05/04/2024	26,30	25,70	26,00	26,20	34.641	26,20	903.664	331
04/04/2024	26,20	25,95	26,00	26,20	69.427	25,90	1.810.317	464
03/04/2024	26,15	25,65	25,70	25,90	37.736	26,20	977.935	372
02/04/2024	26,70	25,90	26,05	26,20	52.736	26,55	1.386.903	440
28/03/2024	26,60	26,10	26,35	26,55	20.634	26,55	545.950	166
27/03/2024	26,70	26,40	26,60	26,55	72.541	26,55	1.927.649	339
26/03/2024	26,60	26,20	26,40	26,55	48.821	26,35	1.291.769	412
22/03/2024	26,35	25,85	26,10	26,35	21.788	26,10	570.577	331
21/03/2024	26,15	25,60	25,90	26,10	40.917	25,90	1.060.525	480
20/03/2024	25,90	25,60	25,75	25,90	34.566	25,65	891.287	453
19/03/2024	25,80	25,40	25,45	25,65	39.273	25,55	1.007.195	516
15/03/2024	25,75	25,05	25,45	25,55	71.993	25,40	1.835.426	631
14/03/2024	25,45	24,85	24,85	25,40	38.600	25,15	969.023	460
13/03/2024	25,65	24,95	25,50	25,15	72.299	25,45	1.837.060	886
12/03/2024	26,05	25,35	25,90	25,45	52.567	25,80	1.356.746	438
11/03/2024	26,50	25,80	26,50	25,80	30.761	26,50	801.519	325
08/03/2024	26,55	26,25	26,50	26,50	20.335	26,50	537.638	257
06/03/2024	26,25	25,70	25,75	25,70	11.819	26,00	305.642	219
05/03/2024	26,25	25,85	26,25	26,00	29.094	26,00	757.405	301
04/03/2024	26,70	25,95	26,00	26,00	27.145	26,50	711.633	413
01/03/2024	26,50	26,10	26,10	26,50	110.194	26,25	2.897.216	428
29/02/2024	26,25	25,75	25,75	26,25	75.550	25,85	1.973.189	454
28/02/2024	25,95	25,55	25,90	25,85	12.499	26,10	321.530	220
27/02/2024	26,15	25,55	25,65	26,10	24.424	25,95	632.016	422
26/02/2024	26,40	25,60	25,60	25,95	24.935	25,75	641.921	285
23/02/2024	26,45	25,65	26,45	25,75	23.494	26,05	608.128	317
22/02/2024	26,30	25,95	26,05	26,05	39.104	25,70	1.021.274	398
21/02/2024	26,30	25,55	25,80	25,70	30.588	25,80	792.044	372
20/02/2024	25,90	25,50	25,50	25,80	69.794	24,95	1.797.131	506
19/02/2024	25,40	24,85	24,85	24,95	17.544	24,80	439.125	251
16/02/2024	25,10	24,60	24,70	24,80	31.705	24,70	788.988	346
14/02/2024	25,05	24,55	25,00	24,80	22.927	24,75	567.709	326
13/02/2024	25,50	24,75	25,50	24,75	39.548	25,35	987.995	312
12/02/2024	25,60	25,15	25,60	25,35	25.588	25,60	648.479	210
09/02/2024	25,80	25,00	25,75	25,60	62.291	25,25	1.594.284	514
07/02/2024	25,00	24,75	24,90	24,90	25.733	25,00	640.494	362
06/02/2024	25,00	24,25	24,40	25,00	70.561	24,30	1.746.848	480
05/02/2024	24,50	24,00	24,30	24,30	16.755	24,30	406.746	280
02/02/2024	24,50	24,15	24,30	24,30	66.975	24,20	1.633.237	532
01/02/2024	24,35	23,65	23,85	24,20	76.882	23,85	1.851.603	719
31/01/2024	23,85	23,55	23,70	23,85	156.452	23,40	3.679.338	404
30/01/2024	23,60	23,30	23,30	23,40	60.312	23,45	1.415.192	501
29/01/2024	23,60	23,15	23,45	23,45	40.662	23,35	951.598	244
26/01/2024	23,40	22,65	23,00	23,35	31.546	23,00	732.084	316
25/01/2024	24,00	22,80	23,15	23,00	100.804	23,20	2.342.888	593
24/01/2024	23,50	22,60	22,70	23,20	68.900	22,60	1.587.033	429
23/01/2024	22,70	22,15	22,15	22,60	41.288	22,25	931.820	472
22/01/2024	22,50	22,00	22,20	22,25	29.540	22,15	657.208	327
19/01/2024	22,30	21,95	22,30	22,15	10.894	22,20	240.550	198
18/01/2024	22,40	22,05	22,20	22,20	18.767	22,20	416.072	230
16/01/2024	22,00	21,50	22,00	21,65	41.847	22,15	907.795	317
15/01/2024	22,30	21,60	22,20	22,15	47.654	22,30	1.047.700	469
12/01/2024	22,35	21,65	22,00	22,30	29.215	21,95	643.856	305
11/01/2024	22,00	21,45	21,45	21,95	40.675	21,85	890.208	455
10/01/2024	21,90	21,60	21,75	21,85	34.514	21,75	751.150	295
09/01/2024	21,90	21,25	21,25	21,75	28.416	21,70	618.789	291
08/01/2024	21,75	20,95	21,20	21,70	33.484	21,20	714.018	341
05/01/2024	21,55	21,10	21,30	21,20	29.855	21,30	636.429	295
04/01/2024	21,50	21,15	21,35	21,30	21.592	21,25	460.811	224
03/01/2024	21,50	20,90	21,40	21,25	37.609	21,30	797.030	332
02/01/2024	21,55	21,30	21,45	21,30	17.227	21,45	368.822	197
29/12/2023	21,65	21,45	21,50	21,45	12.833	21,50	276.450	174
27/12/2023	21,90	21,60	21,60	21,70	23.883	21,90	519.161	221
22/12/2023	22,00	21,65	21,90	21,90	35.151	21,80	768.209	285
21/12/2023	21,90	21,60	21,70	21,80	23.991	21,85	521.984	238
20/12/2023	21,85	21,30	21,30	21,85	48.237	21,40	1.049.251	497
19/12/2023	21,90	21,30	21,30	21,40	58.708	21,35	1.268.237	552
18/12/2023	21,65	21,15	21,55	21,35	50.706	21,55	1.084.829	489
15/12/2023	21,85	21,45	21,65	21,55	80.920	21,75	1.750.127	440
14/12/2023	21,95	21,50	21,70	21,75	108.430	21,40	2.359.380	657
13/12/2023	21,45	21,15	21,25	21,40	65.129	21,20	1.389.248	630
12/12/2023	21,50	20,70	20,80	21,20	100.902	20,80	2.137.030	718
11/12/2023	20,90	19,70	19,70	20,80	114.832	19,70	2.356.341	624
08/12/2023	19,88	19,66	19,88	19,70	9.810	19,82	193.672	165
07/12/2023	19,90	19,70	19,88	19,82	9.076	19,88	179.844	152
06/12/2023	19,94	19,70	19,78	19,88	29.117	19,78	577.627	287
05/12/2023	19,94	19,50	19,78	19,78	32.212	19,78	635.700	318
04/12/2023	19,94	19,70	19,82	19,78	31.804	19,82	630.242	356
01/12/2023	19,98	19,70	19,74	19,82	37.466	19,74	744.900	413
30/11/2023	19,74	19,36	19,48	19,74	102.769	19,48	2.018.587	656
29/11/2023	19,52	19,20	19,34	19,48	25.987	19,34	503.207	272
28/11/2023	19,56	19,32	19,50	19,34	20.502	19,50	398.041	256
27/11/2023	19,50	19,10	19,10	19,50	45.337	19,18	879.355	348
24/11/2023	19,32	19,02	19,32	19,18	12.454	19,34	238.177	195
23/11/2023	19,40	19,16	19,40	19,34	12.508	19,42	240.996	224
22/11/2023	19,42	18,74	18,86	19,42	47.807	18,86	915.341	441
21/11/2023	19,18	18,60	19,18	18,86	69.919	19,08	1.317.688	585
20/11/2023	19,16	19,00	19,00	19,08	34.389	19,12	656.206	318
17/11/2023	19,38	19,12	19,34	19,12	27.279	19,26	524.542	383
16/11/2023	19,26	18,96	19,14	19,26	39.999	19,14	763.772	303
15/11/2023	19,40	19,06	19,30	19,14	38.907	19,24	748.819	617
14/11/2023	19,26	19,04	19,18	19,24	126.206	19,12	2.417.537	454
13/11/2023	19,22	19,00	19,02	19,12	47.047	19,02	899.734	379
10/11/2023	19,10	18,86	19,08	19,02	73.282	19,04	1.392.641	364
09/11/2023	19,16	18,82	19,08	19,04	92.289	18,80	1.753.155	527
08/11/2023	18,84	18,58	18,80	18,80	28.704	18,66	537.494	291
07/11/2023	18,74	18,38	18,42	18,66	40.006	18,42	744.431	341
06/11/2023	18,60	18,04	18,26	18,42	51.184	18,16	943.930	390
03/11/2023	18,46	18,12	18,46	18,16	36.659	18,20	669.226	636
02/11/2023	18,40	17,92	17,92	18,20	35.685	17,92	648.253	476
01/11/2023	18,12	17,48	17,98	17,92	29.540	17,70	528.378	383
31/10/2023	17,78	16,80	16,80	17,70	71.718	16,88	1.257.607	497
30/10/2023	16,98	16,70	16,88	16,88	15.186	16,80	255.831	187
27/10/2023	16,94	16,66	16,72	16,80	33.808	16,72	568.556	280
26/10/2023	17,00	16,60	16,70	16,72	31.298	16,86	524.160	322
25/10/2023	17,26	16,86	17,08	16,86	22.162	17,08	379.023	185
24/10/2023	17,40	16,80	16,80	17,08	63.294	16,98	1.091.401	320
23/10/2023	16,98	16,68	16,88	16,98	63.706	16,80	1.071.755	586
20/10/2023	16,98	16,66	16,88	16,80	45.656	17,10	765.165	415
19/10/2023	17,28	16,50	16,50	17,10	68.616	16,68	1.159.862	420
18/10/2023	16,92	16,54	16,68	16,68	21.601	16,88	361.915	248
17/10/2023	16,98	16,60	16,86	16,88	43.278	16,88	728.838	425
16/10/2023	16,98	16,60	16,96	16,88	29.254	16,96	492.456	376
13/10/2023	17,06	16,80	17,04	16,96	21.529	17,04	364.095	187
12/10/2023	17,48	16,72	16,72	17,04	62.061	16,80	1.067.211	391
11/10/2023	16,90	16,40	16,50	16,80	59.512	16,24	997.017	518
10/10/2023	16,48	15,94	15,98	16,24	44.235	15,78	716.061	392
09/10/2023	16,18	15,78	16,00	15,78	43.733	16,32	696.780	485
05/10/2023	16,90	16,54	16,84	16,56	28.481	16,78	474.908	303
04/10/2023	16,98	16,72	16,98	16,78	23.807	16,98	400.661	328
03/10/2023	17,50	16,98	17,50	16,98	28.747	17,50	495.850	395
02/10/2023	17,70	17,36	17,70	17,50	59.716	17,70	1.044.532	476
29/09/2023	17,98	17,10	17,10	17,70	70.571	17,04	1.238.236	743
28/09/2023	17,20	16,60	16,82	17,04	46.800	16,54	792.444	529
27/09/2023	17,00	16,44	16,96	16,54	40.879	17,00	680.971	510
21/09/2023	16,94	16,60	16,86	16,80	38.638	16,94	647.851	583
20/09/2023	17,10	16,78	17,10	16,94	20.097	17,08	341.277	395
19/09/2023	17,34	16,88	17,24	17,08	28.190	17,20	479.593	375
18/09/2023	17,56	17,06	17,56	17,20	11.500	17,68	199.705	199
14/09/2023	17,46	17,14	17,38	17,28	25.387	17,34	438.953	349
13/09/2023	17,74	17,02	17,74	17,34	49.574	17,58	858.325	535
12/09/2023	17,86	17,46	17,64	17,58	20.985	17,80	371.342	332
11/09/2023	17,92	17,60	17,92	17,80	45.712	17,84	811.757	358
08/09/2023	17,86	17,42	17,72	17,84	34.081	17,72	602.420	462
07/09/2023	18,14	17,72	18,00	17,72	35.447	18,00	633.090	532
06/09/2023	18,00	17,80	17,90	18,00	25.831	17,90	462.251	405
05/09/2023	17,90	17,70	17,80	17,90	20.106	17,68	358.640	235
04/09/2023	18,16	17,68	17,96	17,68	23.434	18,18	420.318	307
31/08/2023	18,68	18,16	18,68	18,38	49.967	18,44	915.853	599
30/08/2023	18,48	18,12	18,16	18,44	18.719	18,06	343.248	265
29/08/2023	18,28	18,06	18,16	18,06	126.909	18,18	2.289.161	320
28/08/2023	18,36	18,10	18,16	18,18	15.125	18,18	275.999	225
25/08/2023	18,22	17,92	17,92	18,18	24.393	18,00	440.303	207
24/08/2023	18,08	17,80	17,80	18,00	115.079	17,80	2.071.415	176
22/08/2023	18,06	17,54	17,66	18,06	28.943	17,76	520.043	267
21/08/2023	17,98	17,44	17,98	17,76	22.544	17,70	402.864	321
18/08/2023	18,30	17,70	18,28	17,70	45.672	18,40	817.939	433
17/08/2023	18,52	18,30	18,50	18,40	24.713	18,58	455.918	306
16/08/2023	18,60	18,08	18,50	18,58	30.687	18,50	562.602	478
14/08/2023	18,54	18,20	18,30	18,50	43.405	18,54	799.443	548
11/08/2023	19,00	18,54	19,00	18,54	18.329	19,12	344.171	322
10/08/2023	19,16	18,88	19,00	19,12	90.111	19,00	1.714.523	521
09/08/2023	19,06	18,88	19,06	19,00	39.622	19,00	752.407	327
07/08/2023	19,30	19,06	19,18	19,12	39.642	19,18	761.369	458
04/08/2023	19,18	19,02	19,08	19,18	68.553	19,06	1.311.078	424
03/08/2023	19,08	18,44	18,60	19,06	47.565	18,62	895.263	452
02/08/2023	18,78	18,36	18,54	18,62	72.565	18,96	1.347.027	913
01/08/2023	19,20	18,72	19,12	18,96	75.785	19,12	1.429.521	854
28/07/2023	19,40	18,96	19,40	19,00	66.671	19,40	1.273.459	539
27/07/2023	19,44	19,08	19,44	19,40	93.298	19,14	1.797.251	585
26/07/2023	19,16	18,66	18,88	19,14	89.659	18,76	1.700.534	747
25/07/2023	18,88	18,40	18,40	18,76	77.605	18,44	1.451.553	606
24/07/2023	18,50	18,20	18,28	18,44	37.066	18,36	682.105	363
20/07/2023	18,28	18,04	18,18	18,26	31.217	18,18	566.661	394
19/07/2023	18,18	17,48	17,86	18,18	87.803	17,86	1.582.117	644
18/07/2023	17,88	17,52	17,54	17,86	73.180	17,54	1.294.932	651
17/07/2023	17,64	17,46	17,50	17,54	35.331	17,64	620.661	474
14/07/2023	17,70	17,48	17,58	17,64	46.659	17,62	821.535	395
13/07/2023	17,98	17,54	17,98	17,62	72.706	17,98	1.284.787	646
12/07/2023	17,98	17,64	17,72	17,98	43.273	17,78	772.534	427
11/07/2023	18,00	17,64	17,68	17,78	106.726	17,50	1.897.816	623
10/07/2023	17,78	17,18	17,38	17,50	96.797	17,38	1.707.139	498
06/07/2023	17,52	17,18	17,50	17,52	53.480	17,52	928.968	404
05/07/2023	17,60	17,36	17,50	17,52	40.945	17,60	716.452	338
04/07/2023	17,70	17,50	17,60	17,60	62.159	17,68	1.094.292	312
03/07/2023	17,68	17,20	17,34	17,68	36.001	17,34	625.773	332
29/06/2023	17,24	16,58	16,66	17,16	74.910	16,66	1.264.291	582
28/06/2023	16,66	16,46	16,64	16,66	44.578	17,08	736.499	391
27/06/2023	17,12	16,88	16,98	17,08	33.821	16,98	575.512	318
22/06/2023	17,16	17,04	17,12	17,16	13.465	17,16	230.472	149
21/06/2023	17,22	16,98	17,10	17,16	96.814	17,00	1.656.573	701
20/06/2023	17,14	16,86	17,14	17,00	41.987	17,14	713.291	357
19/06/2023	17,20	17,06	17,20	17,14	31.939	17,20	547.484	283
16/06/2023	17,20	16,90	17,06	17,20	155.030	16,80	2.644.656	787
14/06/2023	16,94	16,64	16,70	16,90	87.142	16,70	1.465.966	693
12/06/2023	16,64	16,50	16,64	16,60	24.656	16,56	408.562	344
09/06/2023	16,68	16,50	16,62	16,56	45.987	16,70	762.174	459
08/06/2023	16,70	16,38	16,52	16,70	87.708	16,52	1.453.889	474
31/05/2023	16,64	16,20	16,48	16,60	169.120	16,48	2.790.377	754
26/05/2023	16,24	16,00	16,00	16,18	50.011	16,08	807.824	338
24/05/2023	16,46	15,88	16,46	15,98	52.091	16,34	836.482	457
22/05/2023	16,84	16,32	16,50	16,42	134.475	16,00	2.229.132	968
17/05/2023	16,28	15,86	16,10	16,08	48.457	16,22	782.254	349
16/05/2023	16,28	15,74	15,84	16,22	114.875	15,92	1.846.424	813
15/05/2023	16,00	15,58	15,60	15,92	155.250	15,70	2.456.198	889
12/05/2023	15,70	15,46	15,60	15,70	71.662	15,60	1.115.552	598
10/05/2023	15,62	15,36	15,36	15,52	98.579	15,30	1.526.580	661
08/05/2023	15,30	15,02	15,06	15,24	31.320	15,08	476.680	298
05/05/2023	15,12	14,90	14,94	15,08	32.762	14,90	492.616	315
04/05/2023	15,02	14,76	15,02	14,90	24.094	15,08	358.880	256
02/05/2023	15,10	14,84	14,98	15,10	42.139	14,98	630.977	324
28/04/2023	14,98	14,80	14,80	14,98	30.760	14,98	458.656	365
26/04/2023	15,10	14,76	15,00	15,04	19.937	15,04	298.168	243
25/04/2023	15,18	14,92	14,98	15,04	28.400	14,98	426.813	234
24/04/2023	15,30	14,86	14,90	14,98	50.315	14,88	753.853	416
21/04/2023	15,14	14,88	14,98	14,88	43.518	14,98	652.557	359
19/04/2023	15,18	14,94	15,18	15,02	72.457	15,18	1.086.310	427
18/04/2023	15,20	15,00	15,00	15,18	72.893	15,00	1.104.046	388
13/04/2023	15,06	14,90	15,06	15,00	70.230	14,92	1.053.425	410
12/04/2023	15,04	14,68	14,68	14,92	109.076	14,62	1.625.576	653
04/04/2023	14,62	14,36	14,36	14,46	273.186	14,54	3.981.237	340
03/04/2023	14,68	14,54	14,64	14,54	86.770	14,66	1.266.908	459
31/03/2023	14,68	14,34	14,60	14,66	122.958	14,56	1.790.826	296
30/03/2023	14,62	14,14	14,38	14,56	117.322	14,26	1.679.114	927
29/03/2023	14,46	14,16	14,40	14,26	71.965	14,32	1.026.839	316
28/03/2023	14,60	14,26	14,44	14,32	246.815	14,44	3.545.140	302
27/03/2023	14,50	14,20	14,20	14,44	25.259	14,14	363.811	306
24/03/2023	14,64	14,14	14,60	14,14	51.411	14,62	733.086	508
23/03/2023	14,62	14,22	14,26	14,62	53.355	14,30	771.309	452
22/03/2023	14,68	14,26	14,38	14,30	41.393	14,50	598.834	430
21/03/2023	14,50	14,16	14,18	14,50	78.518	14,04	1.131.904	544
20/03/2023	14,36	13,96	14,00	14,04	49.337	14,32	695.320	477
17/03/2023	14,88	14,30	14,82	14,32	981.343	14,60	14.148.574	1.587
16/03/2023	14,64	14,00	14,20	14,60	153.560	14,20	2.201.613	1.426
15/03/2023	14,44	13,92	14,28	14,20	111.355	14,46	1.577.698	1.010
14/03/2023	14,50	13,90	14,02	14,46	105.054	14,08	1.486.723	1.074
13/03/2023	14,26	13,62	14,18	14,08	106.818	14,26	1.487.817	1.127
10/03/2023	14,32	14,06	14,32	14,26	70.279	14,36	998.141	781
09/03/2023	14,60	14,32	14,32	14,36	87.899	14,40	1.276.673	920
08/03/2023	14,68	14,24	14,54	14,40	96.808	14,54	1.397.540	1.021
07/03/2023	14,66	14,24	14,50	14,54	77.326	14,60	1.121.456	726
06/03/2023	15,50	14,42	15,50	14,60	130.677	15,42	1.929.805	1.159
03/03/2023	15,66	15,22	15,64	15,42	49.272	15,50	759.718	601
02/03/2023	15,74	15,12	15,70	15,50	67.898	15,72	1.045.185	753
01/03/2023	15,90	15,70	15,90	15,72	69.811	16,00	1.102.809	615
28/02/2023	16,00	15,64	15,70	16,00	177.696	15,68	2.818.191	947
24/02/2023	15,80	15,66	15,80	15,68	56.891	15,78	893.423	617
23/02/2023	15,78	15,46	15,50	15,78	47.430	15,44	740.198	572
22/02/2023	15,78	15,32	15,72	15,44	75.057	15,80	1.167.021	745
21/02/2023	15,82	15,64	15,70	15,80	68.863	15,86	1.083.905	685
20/02/2023	15,90	15,56	15,62	15,86	183.359	15,62	2.895.673	1.479
17/02/2023	15,70	15,38	15,58	15,62	45.588	15,58	709.852	370
16/02/2023	15,76	15,30	15,30	15,58	158.611	15,30	2.468.147	824
15/02/2023	15,44	15,00	15,00	15,30	139.162	15,00	2.120.548	929
14/02/2023	15,18	14,76	14,76	15,00	82.557	14,76	1.235.950	751
13/02/2023	14,82	14,60	14,60	14,76	78.439	14,60	1.156.878	687
10/02/2023	14,78	14,22	14,76	14,60	51.936	14,76	755.434	429
09/02/2023	14,80	14,60	14,78	14,76	30.123	14,78	444.167	285
08/02/2023	14,84	14,62	14,66	14,78	72.663	14,56	1.073.051	452
07/02/2023	14,68	14,54	14,60	14,56	53.145	14,60	775.995	412
06/02/2023	14,68	14,46	14,58	14,60	65.819	14,54	961.319	353
03/02/2023	14,68	14,42	14,42	14,54	37.823	14,62	551.060	399
02/02/2023	14,80	14,52	14,64	14,62	90.484	14,64	1.325.750	667
01/02/2023	14,70	14,40	14,60	14,64	136.879	14,62	1.996.694	687
31/01/2023	14,88	14,34	14,44	14,62	153.690	14,44	2.235.621	1.017
30/01/2023	14,52	14,32	14,44	14,44	42.776	14,44	617.658	374
27/01/2023	14,48	14,14	14,14	14,44	53.993	14,20	776.457	344
26/01/2023	14,60	14,18	14,44	14,20	44.010	14,42	631.043	339
25/01/2023	14,44	13,60	13,60	14,42	131.617	13,52	1.852.816	760
24/01/2023	13,80	13,52	13,74	13,52	31.445	13,66	431.063	158
23/01/2023	13,86	13,52	13,60	13,66	47.026	13,42	645.765	338
20/01/2023	13,54	13,34	13,40	13,42	27.826	13,26	374.002	163
19/01/2023	13,60	13,26	13,50	13,26	43.101	13,50	580.311	285
18/01/2023	13,86	13,50	13,80	13,50	201.511	13,86	2.730.745	385
17/01/2023	13,98	13,70	13,74	13,86	42.646	13,80	589.919	334
16/01/2023	13,84	13,72	13,80	13,80	23.743	13,84	327.171	246
13/01/2023	13,88	13,74	13,86	13,84	51.134	13,86	706.008	295
12/01/2023	14,00	13,70	13,76	13,86	112.087	13,76	1.556.911	565
11/01/2023	13,82	13,36	13,40	13,76	188.850	13,36	2.572.057	839
10/01/2023	13,36	12,76	12,82	13,36	132.874	12,78	1.746.360	689
09/01/2023	12,80	12,48	12,48	12,78	85.480	12,48	1.081.880	336
05/01/2023	12,56	12,40	12,42	12,48	28.714	12,48	358.773	240
04/01/2023	12,50	12,32	12,42	12,48	29.306	12,40	363.783	296
03/01/2023	12,40	12,20	12,24	12,40	27.251	12,24	335.117	203
02/01/2023	12,24	12,04	12,14	12,24	13.850	12,06	168.051	90
30/12/2022	12,10	11,96	12,00	12,06	26.237	12,00	315.163	187
29/12/2022	12,24	12,00	12,12	12,00	25.703	12,16	311.596	185
28/12/2022	12,22	12,16	12,20	12,16	16.655	12,28	202.916	154
27/12/2022	12,30	12,16	12,30	12,28	13.603	12,20	165.998	85
23/12/2022	12,24	12,10	12,20	12,20	47.962	12,24	583.420	155
22/12/2022	12,26	12,12	12,26	12,24	27.804	12,18	339.335	134
21/12/2022	12,46	12,18	12,20	12,18	48.941	12,28	598.092	205
20/12/2022	12,34	12,14	12,14	12,28	21.491	12,18	263.407	116
19/12/2022	12,32	12,14	12,32	12,18	39.430	12,22	480.264	127
16/12/2022	12,24	12,04	12,18	12,22	67.568	12,18	820.863	251
15/12/2022	12,26	12,16	12,18	12,18	46.778	12,30	570.507	217
14/12/2022	12,30	12,14	12,24	12,30	14.454	12,22	176.669	142
13/12/2022	12,30	12,12	12,12	12,22	25.029	12,20	305.422	263
12/12/2022	12,38	12,16	12,30	12,20	17.849	12,30	218.083	117
09/12/2022	12,34	12,24	12,24	12,30	9.190	12,22	113.017	85
08/12/2022	12,38	12,20	12,34	12,22	55.636	12,22	684.630	244
07/12/2022	12,28	12,10	12,18	12,22	57.074	12,18	693.839	236
06/12/2022	12,30	12,14	12,26	12,18	25.469	12,18	310.430	170
05/12/2022	12,30	12,18	12,28	12,18	33.196	12,20	405.267	156
02/12/2022	12,60	12,20	12,46	12,20	52.057	12,42	640.934	262
01/12/2022	12,48	12,38	12,40	12,42	25.613	12,44	318.450	189
30/11/2022	12,48	12,22	12,36	12,44	49.007	12,30	606.685	319
29/11/2022	12,38	12,12	12,24	12,30	34.784	12,18	426.895	258
28/11/2022	12,34	12,04	12,20	12,18	15.231	12,18	185.165	143
25/11/2022	12,32	12,16	12,28	12,18	24.159	12,28	295.682	185
24/11/2022	12,30	12,20	12,26	12,28	28.955	12,24	354.568	183
23/11/2022	12,30	12,12	12,30	12,24	30.881	12,24	377.957	219
22/11/2022	12,30	12,06	12,10	12,24	20.381	12,10	248.587	214
21/11/2022	12,12	11,90	11,90	12,10	9.842	12,10	118.429	112
18/11/2022	12,24	12,00	12,00	12,10	53.221	12,00	647.981	402
17/11/2022	12,12	11,96	11,98	12,00	20.370	11,98	244.288	136
16/11/2022	12,18	11,86	12,16	11,98	44.023	12,06	529.043	290
15/11/2022	12,14	11,84	11,84	12,06	43.927	11,86	527.781	409
14/11/2022	11,90	11,70	11,70	11,86	22.748	11,70	268.930	166
11/11/2022	12,10	11,66	11,96	11,70	47.399	11,90	562.057	294
10/11/2022	12,06	11,74	12,04	11,90	58.264	11,96	694.251	389
09/11/2022	12,06	11,80	11,90	11,96	91.366	11,94	1.094.905	397
08/11/2022	12,00	11,66	11,66	11,94	87.165	11,66	1.033.504	531
07/11/2022	11,72	11,46	11,50	11,66	71.975	11,46	836.424	403
04/11/2022	11,48	11,22	11,24	11,46	41.966	11,24	476.749	305
03/11/2022	11,24	11,00	11,10	11,24	50.865	11,20	563.508	343
02/11/2022	11,36	11,10	11,26	11,20	27.363	11,18	306.941	235
01/11/2022	11,36	11,18	11,32	11,18	27.779	11,30	312.487	267
31/10/2022	11,46	11,22	11,38	11,30	38.827	11,40	438.838	246
27/10/2022	11,48	11,26	11,40	11,40	22.380	11,40	254.337	179
26/10/2022	11,50	11,30	11,30	11,40	16.395	11,40	186.865	131
25/10/2022	11,40	11,28	11,28	11,40	20.547	11,30	233.101	208
24/10/2022	11,50	11,30	11,42	11,30	49.638	11,38	563.989	498
21/10/2022	11,38	11,22	11,22	11,38	28.877	11,36	326.630	214
20/10/2022	11,36	11,24	11,26	11,36	20.651	11,28	232.722	136
19/10/2022	11,36	11,18	11,26	11,28	35.028	11,24	395.155	288
18/10/2022	11,26	11,14	11,20	11,24	51.045	11,12	571.585	318
17/10/2022	11,12	10,98	10,98	11,12	45.007	10,94	497.320	243
14/10/2022	11,08	10,90	10,90	10,94	63.371	10,80	696.993	327
13/10/2022	11,06	10,76	10,84	10,80	48.802	10,96	530.930	410
12/10/2022	11,04	10,86	10,88	10,96	22.989	10,88	251.252	204
11/10/2022	11,08	10,72	11,06	10,88	29.377	11,04	321.421	262
10/10/2022	11,08	10,78	10,78	11,04	21.136	10,90	230.021	161
07/10/2022	11,10	10,84	11,06	10,90	33.047	11,02	363.678	193
06/10/2022	11,32	11,02	11,28	11,02	22.743	11,28	253.276	160
05/10/2022	11,28	11,10	11,18	11,28	35.121	11,18	393.766	282
04/10/2022	11,30	11,10	11,18	11,18	33.407	11,06	374.714	267
03/10/2022	11,06	10,64	10,64	11,06	32.522	10,84	351.875	254
30/09/2022	10,94	10,74	10,78	10,84	24.654	10,70	266.214	243
29/09/2022	10,82	10,68	10,74	10,70	29.780	10,80	319.748	257
28/09/2022	10,86	10,70	10,74	10,80	39.167	10,82	422.705	426
27/09/2022	10,96	10,80	10,84	10,82	31.523	10,76	342.163	274
26/09/2022	10,92	10,64	10,80	10,76	53.019	10,84	569.863	500
23/09/2022	11,00	10,84	10,96	10,84	45.495	10,96	496.606	470
22/09/2022	11,14	10,96	11,04	10,96	33.416	11,18	368.173	244
21/09/2022	11,18	10,94	10,94	11,18	37.259	11,10	411.379	259
20/09/2022	11,22	10,96	11,20	11,10	43.586	11,06	481.638	320
19/09/2022	11,16	10,96	11,08	11,06	37.300	11,04	411.207	257
16/09/2022	11,40	11,04	11,28	11,04	54.300	11,26	608.078	427
15/09/2022	11,54	11,20	11,50	11,26	34.012	11,46	386.603	341
14/09/2022	11,46	11,22	11,42	11,46	41.589	11,42	471.709	280
13/09/2022	11,50	11,30	11,44	11,42	43.995	11,50	501.990	552
12/09/2022	11,50	11,38	11,48	11,50	23.864	11,20	272.364	248
09/09/2022	11,48	11,20	11,24	11,20	67.373	11,24	763.443	593
08/09/2022	11,48	11,20	11,46	11,24	52.926	11,48	598.986	399
07/09/2022	11,58	11,40	11,48	11,48	15.835	11,54	181.831	150
06/09/2022	11,70	11,40	11,58	11,54	10.159	11,34	117.322	88
05/09/2022	11,68	11,30	11,68	11,34	29.564	11,78	338.604	272
02/09/2022	11,78	11,66	11,72	11,78	24.201	11,66	283.913	156
01/09/2022	11,90	11,60	11,70	11,66	35.643	11,88	416.081	357
31/08/2022	11,88	11,72	11,82	11,88	37.000	11,80	437.549	254
30/08/2022	12,20	11,80	12,14	11,80	41.962	12,08	503.094	357
29/08/2022	12,38	11,96	12,38	12,08	39.316	12,38	472.957	336
26/08/2022	12,42	12,18	12,38	12,38	20.438	12,30	252.090	181
25/08/2022	12,34	12,08	12,16	12,30	22.181	12,14	270.542	216
24/08/2022	12,18	11,96	12,10	12,14	19.880	12,08	239.806	216
23/08/2022	12,36	12,08	12,30	12,08	41.734	12,28	507.611	325
22/08/2022	12,52	12,28	12,40	12,28	46.148	12,58	570.759	375
19/08/2022	12,58	12,42	12,54	12,58	21.991	12,56	275.720	159
18/08/2022	12,56	12,30	12,52	12,56	31.273	12,46	388.522	201
17/08/2022	12,60	12,38	12,50	12,46	27.179	12,58	339.726	257
16/08/2022	12,60	12,18	12,18	12,58	33.977	12,18	424.780	273
12/08/2022	12,42	12,06	12,42	12,18	40.197	12,30	489.927	248
11/08/2022	12,44	12,16	12,40	12,30	45.448	12,30	556.676	286
10/08/2022	12,30	12,08	12,08	12,30	33.139	12,08	404.190	263
09/08/2022	12,38	11,98	12,30	12,08	33.700	12,24	408.621	299
08/08/2022	12,24	11,78	11,78	12,24	26.185	11,96	314.028	265
05/08/2022	12,34	11,96	12,34	11,96	47.019	12,24	568.637	418
04/08/2022	12,44	12,12	12,44	12,24	56.018	12,30	685.855	478
03/08/2022	12,44	12,02	12,16	12,30	74.982	12,16	916.073	636
02/08/2022	12,16	11,64	11,70	12,16	75.477	11,78	904.179	457
01/08/2022	11,80	11,18	11,20	11,78	110.781	11,20	1.287.028	783
29/07/2022	11,34	11,08	11,08	11,20	239.733	11,08	2.689.323	961
28/07/2022	11,22	11,08	11,20	11,08	45.021	11,02	500.171	342
27/07/2022	11,18	11,02	11,12	11,02	43.536	11,12	482.734	300
26/07/2022	11,22	11,08	11,16	11,12	38.756	11,10	431.263	264
25/07/2022	11,16	11,08	11,16	11,10	20.953	11,04	233.047	177
22/07/2022	11,26	11,04	11,16	11,04	59.139	11,16	659.020	567
21/07/2022	11,16	11,00	11,00	11,16	42.920	11,06	474.703	295
20/07/2022	11,22	11,04	11,06	11,06	60.658	11,06	674.475	427
19/07/2022	11,14	10,90	11,00	11,06	28.209	11,08	311.367	205
18/07/2022	11,10	10,80	10,88	11,08	28.849	10,88	315.621	207
15/07/2022	11,14	10,88	10,90	10,88	63.487	11,00	695.726	442
14/07/2022	11,42	10,98	11,30	11,00	36.623	11,44	411.332	346
13/07/2022	11,50	11,16	11,44	11,44	32.176	11,44	367.368	266
12/07/2022	11,46	11,12	11,12	11,44	25.992	11,36	295.502	204
11/07/2022	11,38	11,10	11,10	11,36	46.619	11,34	521.907	434
08/07/2022	11,46	11,10	11,30	11,34	39.408	11,12	446.152	342
07/07/2022	11,28	10,88	10,96	11,12	49.912	10,72	552.110	399
06/07/2022	11,06	10,72	10,78	10,72	59.562	10,78	647.616	474
05/07/2022	11,14	10,72	10,90	10,78	60.019	10,92	650.578	473
04/07/2022	11,18	10,90	11,04	10,92	33.715	11,04	371.614	301
01/07/2022	11,32	11,02	11,24	11,04	32.433	11,24	360.108	287
30/06/2022	11,24	11,06	11,10	11,24	35.167	11,14	392.094	257
29/06/2022	11,28	11,12	11,16	11,14	36.989	11,16	413.923	382
28/06/2022	11,30	11,16	11,20	11,16	27.741	11,20	310.525	324
27/06/2022	11,38	11,18	11,28	11,20	42.593	11,30	479.544	337
24/06/2022	11,44	11,22	11,22	11,30	47.267	11,26	535.437	385
23/06/2022	11,40	11,16	11,30	11,26	59.143	11,20	666.833	527
22/06/2022	11,30	11,16	11,26	11,20	43.238	11,26	484.464	443
21/06/2022	11,48	11,26	11,30	11,26	63.265	11,26	717.425	552
20/06/2022	11,66	11,20	11,32	11,26	43.983	11,26	497.899	450
17/06/2022	11,44	11,10	11,12	11,26	53.047	11,10	597.559	515
16/06/2022	11,38	11,00	11,38	11,10	51.223	11,38	573.470	616
15/06/2022	11,62	11,32	11,46	11,38	68.311	11,42	780.658	681
14/06/2022	11,74	11,36	11,74	11,42	72.219	11,94	828.689	801
10/06/2022	12,00	11,74	11,90	11,94	34.541	12,00	412.210	328
09/06/2022	12,24	11,92	12,24	12,00	36.891	12,08	445.026	292
08/06/2022	12,30	12,04	12,26	12,08	34.991	12,26	425.193	326
07/06/2022	12,44	12,24	12,38	12,26	33.099	12,28	408.695	287
06/06/2022	12,46	12,24	12,34	12,28	25.180	12,28	311.045	302
03/06/2022	12,60	12,28	12,42	12,28	32.748	12,36	407.255	379
02/06/2022	12,46	12,28	12,32	12,36	22.591	12,34	279.798	245
01/06/2022	12,52	12,34	12,40	12,34	41.023	12,38	509.432	419
31/05/2022	12,62	12,38	12,60	12,38	42.928	12,70	533.399	236
30/05/2022	12,78	12,60	12,62	12,70	39.417	12,70	500.014	311
27/05/2022	12,76	12,42	12,58	12,70	65.824	12,56	830.810	488
26/05/2022	12,58	12,02	12,32	12,56	27.100	12,30	336.484	276
25/05/2022	12,40	12,20	12,26	12,30	31.042	12,22	382.226	324
24/05/2022	12,66	12,22	12,34	12,22	22.415	12,30	276.863	265
23/05/2022	12,60	12,18	12,22	12,30	54.448	12,24	670.342	485
20/05/2022	12,32	12,16	12,16	12,24	21.777	12,16	266.947	257
19/05/2022	12,40	12,02	12,40	12,16	63.489	12,40	771.672	632
18/05/2022	12,68	12,30	12,54	12,40	23.737	12,48	297.057	262
17/05/2022	12,48	11,98	11,98	12,48	29.392	11,98	363.184	377
16/05/2022	12,18	11,84	12,18	11,98	28.649	11,82	342.663	279
13/05/2022	12,30	11,80	11,90	11,82	68.108	11,88	820.031	694
12/05/2022	12,34	11,88	12,08	11,88	51.032	12,48	619.723	561
11/05/2022	12,70	12,22	12,38	12,48	27.335	12,32	342.836	396
10/05/2022	13,00	12,00	13,00	12,32	76.663	12,24	948.878	690
09/05/2022	12,50	12,20	12,44	12,24	44.883	12,44	553.412	488
06/05/2022	13,00	12,40	12,96	12,44	55.309	12,98	699.438	656
05/05/2022	13,36	12,98	13,18	12,98	36.224	13,10	476.165	929
04/05/2022	13,20	12,96	13,12	13,10	21.217	13,10	277.531	217
03/05/2022	13,64	12,98	13,64	13,10	47.619	13,44	625.457	538
29/04/2022	13,50	13,28	13,38	13,44	31.835	13,30	426.354	293
28/04/2022	13,60	13,30	13,38	13,30	36.216	13,38	486.249	378
27/04/2022	13,80	13,16	13,80	13,38	61.679	13,60	823.070	587
26/04/2022	13,83	13,52	13,79	13,60	39.133	13,79	554.641	446
21/04/2022	13,99	13,74	13,87	13,79	34.918	13,79	501.927	438
20/04/2022	13,85	13,60	13,60	13,79	51.032	13,60	728.346	497
19/04/2022	13,72	13,41	13,70	13,60	77.302	13,43	1.089.585	423
14/04/2022	13,68	13,43	13,50	13,43	30.089	13,50	422.659	265
13/04/2022	13,54	13,31	13,47	13,50	38.572	13,47	538.532	302
12/04/2022	13,48	13,10	13,10	13,47	60.468	13,35	837.251	519
11/04/2022	13,43	13,12	13,21	13,35	36.471	13,35	501.454	437
08/04/2022	13,66	12,69	12,69	13,35	221.655	12,54	3.057.815	1.474
07/04/2022	12,73	12,48	12,48	12,54	35.362	12,42	461.641	225
06/04/2022	12,60	12,35	12,58	12,42	15.675	12,64	202.523	151
05/04/2022	12,73	12,54	12,62	12,64	18.391	12,60	240.784	244
04/04/2022	13,00	12,46	13,00	12,60	89.467	13,00	1.174.757	672
01/04/2022	13,00	12,87	12,92	13,00	14.597	12,92	195.635	131
31/03/2022	13,04	12,81	12,91	12,92	44.993	12,85	603.155	386
30/03/2022	12,94	12,71	12,94	12,85	22.787	12,94	303.200	237
29/03/2022	13,00	12,50	12,65	12,94	106.236	12,56	1.415.999	677
28/03/2022	12,56	12,21	12,37	12,56	63.093	12,15	811.910	534
24/03/2022	12,65	12,11	12,64	12,15	84.381	12,71	1.077.553	642
23/03/2022	13,12	12,56	13,10	12,71	46.949	13,08	623.695	489
22/03/2022	13,08	12,64	12,77	13,08	37.585	12,67	502.354	407
21/03/2022	12,73	12,46	12,64	12,67	48.544	12,44	635.415	429
18/03/2022	12,60	12,19	12,29	12,44	31.536	12,29	405.708	392
17/03/2022	12,35	12,06	12,21	12,29	73.565	12,08	931.731	746
16/03/2022	12,08	11,63	11,79	12,08	80.929	11,50	999.020	704
15/03/2022	11,57	11,29	11,34	11,50	32.576	11,65	387.724	333
14/03/2022	11,73	11,52	11,52	11,65	54.679	11,52	659.577	445
11/03/2022	11,57	11,36	11,46	11,52	72.910	11,34	864.981	738
10/03/2022	11,57	11,19	11,46	11,34	57.690	11,36	680.417	562
09/03/2022	11,56	11,27	11,52	11,36	92.433	11,23	1.094.008	687
08/03/2022	11,27	10,73	11,23	11,23	117.804	11,38	1.346.484	1.082
04/03/2022	12,15	11,38	12,15	11,38	99.795	12,15	1.196.605	914
03/03/2022	12,29	11,92	11,92	12,15	37.052	11,92	463.762	369
02/03/2022	12,04	11,75	11,96	11,92	57.820	12,21	714.627	658
01/03/2022	12,52	12,13	12,46	12,21	44.658	12,54	567.486	575
28/02/2022	12,54	12,06	12,54	12,54	91.967	12,54	1.173.145	637
25/02/2022	12,69	12,31	12,44	12,54	122.174	12,15	1.576.574	929
24/02/2022	12,73	12,06	12,73	12,15	103.831	13,06	1.331.805	872
23/02/2022	13,35	13,06	13,35	13,06	48.117	13,12	655.794	383
22/02/2022	13,25	13,04	13,12	13,12	40.549	13,31	552.167	301
21/02/2022	13,47	13,19	13,41	13,31	20.855	13,37	288.620	221
18/02/2022	13,45	13,33	13,43	13,37	12.396	13,43	172.150	121
17/02/2022	13,47	13,37	13,45	13,43	12.572	13,45	174.942	110
16/02/2022	13,50	13,31	13,50	13,45	25.100	13,45	349.318	214
15/02/2022	13,60	13,41	13,47	13,45	22.952	13,47	320.717	192
14/02/2022	13,68	13,31	13,68	13,47	46.289	13,68	643.973	428
11/02/2022	13,89	13,21	13,41	13,68	48.960	13,41	687.214	477
10/02/2022	13,41	13,23	13,25	13,41	47.205	13,25	651.825	347
09/02/2022	13,39	13,12	13,37	13,25	60.631	13,18	836.724	395
08/02/2022	13,41	13,18	13,35	13,18	42.864	13,39	589.002	334
07/02/2022	13,48	13,35	13,35	13,39	20.292	13,41	281.962	153
04/02/2022	13,60	13,41	13,52	13,41	35.191	13,64	491.232	302
03/02/2022	13,75	13,50	13,50	13,64	40.563	13,75	574.201	238
02/02/2022	13,79	13,54	13,60	13,75	32.119	13,64	455.581	306
01/02/2022	13,64	13,45	13,45	13,64	44.825	13,41	629.807	384
31/01/2022	13,60	13,31	13,54	13,41	42.475	13,41	592.247	340
28/01/2022	13,70	13,33	13,56	13,41	62.664	13,64	873.809	474
27/01/2022	13,85	13,58	13,79	13,64	34.815	13,83	494.030	327
26/01/2022	13,99	13,83	13,85	13,83	31.673	13,87	455.986	268
25/01/2022	14,06	13,81	13,91	13,87	27.981	13,89	403.172	212
24/01/2022	14,12	13,83	14,12	13,89	104.610	14,10	1.508.043	929
21/01/2022	14,20	13,93	13,99	14,10	42.107	14,18	613.881	343
20/01/2022	14,37	14,01	14,16	14,18	39.581	14,16	583.745	359
19/01/2022	14,26	13,99	14,18	14,16	26.163	14,18	382.511	193
18/01/2022	14,37	13,99	14,08	14,18	37.258	14,24	545.265	342
17/01/2022	14,41	14,10	14,10	14,24	43.878	14,37	647.513	338
14/01/2022	14,39	14,01	14,08	14,37	21.549	14,18	318.179	207
13/01/2022	14,41	14,10	14,29	14,18	62.726	14,24	929.190	469
12/01/2022	14,29	13,79	13,83	14,24	83.015	13,79	1.208.044	712
11/01/2022	13,79	13,70	13,74	13,79	30.279	13,74	431.479	298
10/01/2022	13,85	13,54	13,54	13,74	36.115	13,58	512.879	286
07/01/2022	13,64	13,31	13,31	13,58	36.310	13,45	508.703	381
05/01/2022	13,48	13,21	13,23	13,45	37.346	13,23	518.029	329
04/01/2022	13,31	13,10	13,14	13,23	82.450	13,08	1.127.867	557
03/01/2022	13,23	12,96	13,02	13,08	38.640	12,91	525.421	341
31/12/2021	13,00	12,85	13,00	12,91	13.274	12,77	177.589	75
30/12/2021	12,98	12,77	12,98	12,77	32.354	12,91	432.145	209
29/12/2021	13,00	12,85	12,85	12,91	30.146	12,92	404.192	262
28/12/2021	13,02	12,89	12,96	12,92	19.534	12,92	262.493	208
27/12/2021	13,08	12,83	12,83	12,92	27.498	12,79	369.852	235
23/12/2021	12,96	12,67	12,77	12,79	36.002	12,77	478.392	238
22/12/2021	13,00	12,75	12,75	12,77	30.408	12,79	405.743	216
21/12/2021	13,04	12,79	12,85	12,79	29.867	12,81	399.848	303
20/12/2021	12,91	12,79	12,91	12,81	56.695	12,98	753.120	503
17/12/2021	13,16	12,94	13,16	12,98	45.555	13,16	613.516	352
16/12/2021	13,21	13,10	13,12	13,16	30.092	13,00	410.563	298
15/12/2021	13,10	12,94	13,00	13,00	55.368	13,00	747.058	394
14/12/2021	13,29	12,98	13,25	13,00	73.868	13,25	1.003.593	732
13/12/2021	13,48	13,23	13,43	13,25	49.836	13,33	692.023	463
10/12/2021	13,39	13,25	13,31	13,33	42.737	13,29	590.801	342
09/12/2021	13,43	13,27	13,27	13,29	49.259	13,27	682.059	447
08/12/2021	13,33	13,12	13,25	13,27	65.754	13,10	902.682	528
07/12/2021	13,31	13,04	13,21	13,10	55.810	13,04	761.845	464
06/12/2021	13,31	13,02	13,29	13,04	34.155	13,12	467.221	347
03/12/2021	13,33	13,02	13,25	13,12	83.751	13,16	1.142.166	630
02/12/2021	13,48	13,12	13,45	13,16	38.308	13,33	525.665	337
01/12/2021	13,52	13,33	13,39	13,33	32.658	13,25	455.032	268
30/11/2021	13,56	13,25	13,50	13,25	64.366	13,58	891.202	396
29/11/2021	13,58	13,21	13,31	13,58	25.168	13,21	349.514	272
26/11/2021	13,60	13,21	13,50	13,21	67.189	13,79	932.801	617
25/11/2021	13,91	13,72	13,75	13,79	64.211	13,75	917.319	281
24/11/2021	14,10	13,75	14,01	13,75	37.301	13,99	536.775	304
23/11/2021	14,18	13,99	14,14	13,99	23.061	14,22	336.444	274
22/11/2021	14,33	14,18	14,33	14,22	24.185	14,33	356.986	240
19/11/2021	14,45	14,26	14,45	14,33	26.577	14,39	394.661	247
18/11/2021	14,58	14,33	14,47	14,39	73.670	14,47	1.105.419	305
17/11/2021	14,49	14,29	14,33	14,47	30.808	14,26	459.972	343
16/11/2021	14,47	14,26	14,41	14,26	39.439	14,39	586.644	338
15/11/2021	14,60	14,39	14,58	14,39	27.927	14,51	420.143	310
12/11/2021	14,51	14,31	14,31	14,51	15.232	14,51	228.290	226
11/11/2021	14,64	14,47	14,47	14,51	20.874	14,47	314.850	223
10/11/2021	14,66	14,45	14,66	14,47	20.662	14,64	311.119	183
09/11/2021	14,72	14,55	14,68	14,64	40.337	14,68	613.072	363
08/11/2021	14,68	14,45	14,49	14,68	46.016	14,29	694.376	392
05/11/2021	14,64	14,29	14,49	14,29	30.417	14,51	455.719	321
04/11/2021	14,72	14,49	14,56	14,51	28.357	14,62	429.708	262
03/11/2021	14,62	14,51	14,56	14,62	44.223	14,53	667.870	636
02/11/2021	14,60	14,41	14,58	14,53	35.741	14,58	537.995	314
01/11/2021	14,68	14,47	14,47	14,58	28.495	14,47	430.304	400
29/10/2021	14,64	14,31	14,31	14,47	53.763	14,53	811.277	234
27/10/2021	14,64	14,43	14,64	14,53	15.500	14,56	232.854	208
26/10/2021	14,70	14,47	14,70	14,56	23.408	14,70	353.374	246
25/10/2021	14,70	14,49	14,49	14,70	12.373	14,55	187.465	73
22/10/2021	14,64	14,53	14,62	14,55	15.978	14,60	241.769	182
21/10/2021	14,72	14,58	14,70	14,60	13.215	14,66	200.544	112
20/10/2021	14,76	14,60	14,62	14,66	30.527	14,70	465.118	179
19/10/2021	14,70	14,41	14,45	14,70	29.931	14,45	453.423	161
18/10/2021	14,56	14,45	14,56	14,45	22.930	14,56	344.840	200
15/10/2021	14,68	14,47	14,51	14,56	29.465	14,47	444.375	209
14/10/2021	14,56	14,26	14,26	14,47	42.629	14,26	639.220	292
13/10/2021	14,39	14,24	14,29	14,26	20.496	14,37	304.723	193
12/10/2021	14,41	14,06	14,22	14,37	25.773	14,20	379.222	263
11/10/2021	14,39	14,20	14,39	14,20	16.173	14,37	239.168	166
08/10/2021	14,51	14,24	14,43	14,37	20.754	14,41	309.902	185
07/10/2021	14,41	14,12	14,41	14,41	22.104	14,18	326.880	148
06/10/2021	14,66	14,02	14,10	14,18	269.535	14,28	4.008.800	425
05/10/2021	14,47	13,89	14,08	14,28	207.764	14,08	3.047.341	648
04/10/2021	14,16	13,89	13,91	14,08	56.265	13,87	820.137	413
01/10/2021	13,99	13,70	13,70	13,87	43.287	13,89	621.960	263
30/09/2021	14,20	13,74	13,99	13,89	42.711	13,95	618.593	364
29/09/2021	14,08	13,85	13,91	13,95	51.134	13,99	740.009	354
28/09/2021	14,45	13,95	14,43	13,99	51.962	14,47	760.471	450
27/09/2021	14,91	14,33	14,58	14,47	22.192	14,76	334.585	268
24/09/2021	14,89	14,53	14,80	14,76	36.403	14,82	554.802	322
23/09/2021	15,26	14,62	14,95	14,82	51.371	14,97	796.910	224
22/09/2021	15,14	14,97	15,14	14,97	67.279	15,12	1.047.084	215
21/09/2021	15,30	15,01	15,14	15,12	84.908	15,14	1.331.398	215
20/09/2021	15,30	14,85	15,28	15,14	205.607	15,34	3.232.148	399
17/09/2021	15,53	15,34	15,43	15,34	37.287	15,43	595.853	238
16/09/2021	15,51	15,24	15,24	15,43	20.827	15,32	332.468	205
15/09/2021	15,41	15,20	15,41	15,32	41.661	15,24	658.933	353
14/09/2021	15,34	15,14	15,18	15,24	11.937	15,34	188.672	178
13/09/2021	15,43	15,16	15,32	15,34	15.745	15,32	248.844	185
10/09/2021	15,45	15,14	15,37	15,32	21.030	15,39	333.561	308
09/09/2021	15,45	15,24	15,34	15,39	18.928	15,37	300.734	251
08/09/2021	15,53	15,24	15,24	15,37	19.487	15,39	310.572	221
07/09/2021	15,53	15,37	15,53	15,39	14.944	15,49	238.977	140
06/09/2021	15,53	15,26	15,34	15,49	9.404	15,41	150.811	109
03/09/2021	15,59	15,34	15,39	15,41	6.751	15,55	108.028	136
02/09/2021	15,55	15,34	15,49	15,55	19.495	15,43	311.837	233
01/09/2021	15,57	15,37	15,53	15,43	25.037	15,34	401.364	325
31/08/2021	15,76	15,34	15,72	15,34	66.062	15,76	1.060.462	369
30/08/2021	15,76	15,43	15,43	15,76	43.853	15,43	711.663	417
27/08/2021	15,76	15,14	15,55	15,43	25.011	15,72	402.072	211
26/08/2021	15,82	15,63	15,63	15,72	46.698	15,70	760.554	387
25/08/2021	15,76	15,55	15,63	15,70	17.572	15,64	285.162	239
24/08/2021	15,64	15,47	15,47	15,64	11.054	15,43	178.133	161
23/08/2021	15,51	15,22	15,22	15,43	17.986	15,28	287.897	198
20/08/2021	15,59	15,28	15,28	15,28	20.981	15,32	334.517	243
19/08/2021	15,51	15,24	15,51	15,32	14.865	15,57	236.377	192
18/08/2021	15,63	15,49	15,59	15,57	7.754	15,55	124.962	139
17/08/2021	15,68	15,47	15,64	15,55	21.760	15,63	350.879	277
16/08/2021	15,78	15,57	15,78	15,63	10.995	15,78	178.371	141
13/08/2021	15,91	15,68	15,84	15,78	17.488	15,84	285.456	184
12/08/2021	16,03	15,59	15,63	15,84	20.740	15,55	341.896	246
11/08/2021	15,74	15,55	15,74	15,55	31.366	15,59	509.542	336
10/08/2021	15,72	15,59	15,72	15,59	8.144	15,68	132.022	99
09/08/2021	15,74	15,43	15,43	15,68	12.566	15,53	204.107	169
06/08/2021	15,74	15,53	15,53	15,53	6.255	15,64	100.956	82
05/08/2021	15,84	15,51	15,51	15,64	37.864	15,49	614.808	368
04/08/2021	15,57	15,39	15,47	15,49	15.591	15,36	250.421	154
03/08/2021	15,64	15,36	15,45	15,36	20.265	15,49	324.133	199
02/08/2021	15,53	15,32	15,43	15,49	15.734	15,39	251.489	218
30/07/2021	15,66	15,32	15,64	15,39	39.236	15,74	627.074	409
29/07/2021	15,93	15,68	15,80	15,74	26.135	15,76	428.953	285
28/07/2021	15,82	15,51	15,72	15,76	13.970	15,63	226.559	169
27/07/2021	15,84	15,49	15,63	15,63	22.309	15,66	363.855	255
26/07/2021	15,66	15,43	15,43	15,66	6.985	15,43	112.461	126
23/07/2021	15,66	15,34	15,53	15,43	10.675	15,41	171.282	88
22/07/2021	15,76	15,22	15,53	15,41	31.888	15,53	513.707	177
21/07/2021	15,53	14,87	14,89	15,53	14.659	14,87	232.968	142
20/07/2021	15,05	14,80	14,80	14,87	9.488	14,80	146.676	91
19/07/2021	14,97	14,68	14,76	14,80	41.238	15,07	632.501	366
16/07/2021	15,14	14,95	14,99	15,07	62.831	15,07	979.602	377
15/07/2021	15,28	14,97	15,28	15,07	14.259	15,26	222.636	180
14/07/2021	15,61	15,24	15,43	15,24	31.501	15,32	503.219	241
13/07/2021	15,53	15,24	15,51	15,32	46.169	15,53	736.202	235
12/07/2021	15,57	15,36	15,57	15,53	33.987	15,49	544.187	197
09/07/2021	15,57	15,37	15,41	15,49	9.913	15,24	159.064	122
08/07/2021	15,57	14,93	15,53	15,24	45.343	15,59	716.733	347
07/07/2021	15,91	15,59	15,76	15,59	27.753	15,63	450.086	150
06/07/2021	15,80	15,39	15,55	15,63	78.300	15,49	1.258.929	155
05/07/2021	15,72	15,43	15,72	15,49	11.493	15,66	185.532	114
02/07/2021	15,95	15,66	15,95	15,66	10.897	15,91	178.228	120
01/07/2021	15,93	15,66	15,66	15,91	42.403	15,78	698.891	283
30/06/2021	16,13	15,78	15,84	15,78	59.345	15,88	979.944	511
29/06/2021	16,20	15,88	16,20	15,88	15.609	16,20	258.522	182
28/06/2021	16,24	15,93	16,24	16,20	10.976	15,91	183.359	117
25/06/2021	16,19	15,82	16,09	15,91	48.201	16,09	801.211	220
24/06/2021	16,20	15,99	16,01	16,09	89.779	16,01	1.498.592	117
23/06/2021	16,49	16,01	16,40	16,01	20.335	16,30	342.521	164
22/06/2021	16,55	16,26	16,40	16,30	3.270	16,40	55.735	43
18/06/2021	16,49	16,30	16,49	16,40	12.415	16,51	210.572	97
17/06/2021	16,59	16,30	16,30	16,51	32.283	16,24	551.404	238
16/06/2021	16,38	16,20	16,36	16,24	24.951	16,26	421.350	183
15/06/2021	16,44	16,22	16,40	16,26	16.893	16,36	285.787	143
14/06/2021	16,51	16,28	16,46	16,36	23.703	16,46	402.167	152
11/06/2021	16,69	16,46	16,67	16,46	18.565	16,67	318.553	164
10/06/2021	16,74	16,55	16,59	16,67	19.512	16,61	336.674	162
09/06/2021	16,73	16,59	16,73	16,61	78.488	16,69	1.354.807	271
08/06/2021	16,73	16,59	16,59	16,69	405.836	16,61	6.885.097	215
07/06/2021	16,86	16,55	16,73	16,61	11.256	16,73	194.949	143
04/06/2021	16,88	16,61	16,63	16,73	12.802	16,86	222.509	144
03/06/2021	16,96	16,74	16,74	16,86	30.866	16,88	539.840	253
02/06/2021	16,98	16,82	16,98	16,88	21.581	16,98	377.657	174
01/06/2021	17,17	16,96	17,09	16,98	9.558	17,09	168.796	122
31/05/2021	17,13	16,88	16,88	17,09	18.536	16,88	328.069	144
28/05/2021	17,07	16,74	16,76	16,88	14.359	16,63	251.290	130
27/05/2021	16,90	16,61	16,90	16,63	43.682	16,88	755.451	281
26/05/2021	17,17	16,78	17,15	16,88	41.682	17,13	733.736	377
25/05/2021	17,40	17,13	17,17	17,13	106.368	17,13	1.901.489	503
24/05/2021	17,30	17,03	17,30	17,13	37.680	17,23	668.605	392
21/05/2021	17,23	16,69	16,86	17,23	111.442	16,80	1.954.515	632
20/05/2021	16,84	16,57	16,76	16,80	63.177	16,76	1.098.742	332
19/05/2021	16,84	16,59	16,71	16,76	121.060	16,71	2.098.902	642
18/05/2021	16,84	16,59	16,61	16,71	46.052	16,51	799.121	359
17/05/2021	16,96	16,40	16,96	16,51	30.775	16,96	529.887	301
14/05/2021	16,96	16,47	16,47	16,96	43.681	16,47	759.316	356
13/05/2021	16,69	16,42	16,49	16,47	57.145	16,59	979.800	355
12/05/2021	16,59	16,30	16,47	16,59	36.871	16,47	628.427	311
11/05/2021	16,51	16,20	16,40	16,47	39.955	16,63	677.446	261
10/05/2021	16,80	16,22	16,38	16,63	41.002	16,38	701.475	324
07/05/2021	16,38	15,86	15,97	16,38	92.268	15,97	1.544.808	466
06/05/2021	16,49	15,97	16,49	15,97	37.536	16,28	631.876	458
05/05/2021	16,49	16,03	16,49	16,28	23.326	16,49	392.884	243
29/04/2021	16,49	16,03	16,20	16,49	21.431	16,17	362.400	219
28/04/2021	16,26	15,91	16,26	16,17	23.531	15,91	390.700	350
27/04/2021	16,19	15,91	16,19	15,91	40.679	16,07	691.921	259
26/04/2021	16,67	16,36	16,67	16,46	41.948	16,20	718.276	277
23/04/2021	16,36	16,11	16,26	16,20	24.923	16,03	419.022	187
22/04/2021	16,53	15,66	15,72	16,03	81.289	15,72	1.367.126	562
21/04/2021	15,86	15,57	15,63	15,72	43.813	15,70	713.940	353
20/04/2021	15,78	15,59	15,66	15,70	20.374	15,66	331.151	205
19/04/2021	16,15	15,57	16,03	15,66	49.351	16,01	810.963	471
16/04/2021	16,47	15,97	16,47	16,01	55.863	16,40	938.679	304
15/04/2021	16,44	16,17	16,19	16,40	64.296	16,17	1.090.681	430
14/04/2021	16,24	16,05	16,22	16,17	64.636	16,22	1.082.944	333
13/04/2021	16,34	16,07	16,28	16,22	103.822	16,17	1.748.607	448
12/04/2021	16,28	16,11	16,19	16,17	45.796	16,11	768.104	286
09/04/2021	16,19	15,99	15,99	16,11	42.775	16,07	712.109	244
08/04/2021	16,15	15,91	16,11	16,07	72.010	16,01	1.195.952	404
07/04/2021	16,09	15,91	15,97	16,01	95.423	15,95	1.583.143	542
06/04/2021	16,01	15,64	15,90	15,95	67.267	15,72	1.107.071	443
01/04/2021	15,76	15,39	15,51	15,72	40.012	15,43	645.895	356
31/03/2021	15,45	15,16	15,39	15,43	41.394	15,39	658.580	327
30/03/2021	15,39	14,87	14,87	15,39	63.978	14,87	1.009.012	328
29/03/2021	15,05	14,47	14,47	14,87	61.436	14,45	947.337	515
26/03/2021	14,45	14,26	14,31	14,45	38.104	14,14	567.771	385
24/03/2021	14,33	14,14	14,24	14,14	15.657	14,24	230.959	194
23/03/2021	14,43	13,97	14,16	14,24	59.851	14,04	884.437	501
22/03/2021	14,06	13,83	13,91	14,04	29.116	13,83	422.734	231
19/03/2021	14,06	13,77	13,81	13,83	25.697	13,85	369.503	240
18/03/2021	14,08	13,85	14,01	13,85	38.762	14,02	562.754	410
17/03/2021	14,08	13,97	14,04	14,02	31.079	14,02	451.850	269
16/03/2021	14,10	13,97	14,02	14,02	63.869	14,02	929.140	569
12/03/2021	14,08	13,85	13,85	14,02	15.582	14,04	226.632	167
11/03/2021	14,10	13,89	13,89	14,04	29.271	14,04	426.105	211
10/03/2021	14,08	13,85	13,85	14,04	14.360	14,02	208.106	199
09/03/2021	14,06	13,83	13,83	14,02	32.796	13,91	475.770	271
08/03/2021	14,08	13,74	13,74	13,91	17.906	14,06	259.354	255
05/03/2021	14,10	13,83	13,83	14,06	56.771	14,06	820.430	280
04/03/2021	14,06	13,81	13,89	14,06	14.171	13,89	205.527	142
03/03/2021	14,08	13,79	13,79	13,89	58.378	13,87	845.012	413
02/03/2021	13,97	13,79	13,87	13,87	28.404	13,87	409.037	274
01/03/2021	13,87	13,50	13,50	13,87	54.431	13,50	776.780	380
26/02/2021	13,52	13,31	13,31	13,50	44.069	13,58	614.932	287
25/02/2021	13,70	13,37	13,56	13,58	28.265	13,56	396.128	260
24/02/2021	13,72	13,50	13,52	13,56	15.514	13,62	218.882	145
23/02/2021	13,72	13,43	13,70	13,62	18.364	13,64	257.521	160
22/02/2021	13,72	13,41	13,41	13,64	7.469	13,70	105.603	91
19/02/2021	13,75	13,54	13,74	13,70	17.604	13,52	249.219	193
18/02/2021	13,87	13,52	13,87	13,52	60.628	13,87	861.230	342
17/02/2021	13,93	13,62	13,93	13,87	23.007	13,93	328.103	251
16/02/2021	14,02	13,81	13,99	13,93	14.204	13,89	205.329	119
15/02/2021	14,04	13,77	13,87	13,89	52.669	13,74	762.134	319
12/02/2021	13,89	13,64	13,64	13,74	29.584	13,70	423.283	211
11/02/2021	13,95	13,58	13,58	13,70	32.141	13,58	458.758	277
10/02/2021	13,68	13,47	13,50	13,58	11.590	13,52	163.124	180
09/02/2021	14,08	13,52	14,08	13,52	21.477	14,08	307.081	173
08/02/2021	14,08	13,50	13,77	14,08	20.634	13,50	295.049	222
05/02/2021	13,91	13,50	13,62	13,50	17.914	13,62	253.272	161
04/02/2021	13,91	13,62	13,79	13,62	16.985	13,89	241.428	117
03/02/2021	13,97	13,75	13,97	13,89	42.447	13,83	609.389	298
02/02/2021	14,08	13,79	13,79	13,83	46.227	13,79	669.434	307
01/02/2021	13,99	13,66	13,99	13,79	30.704	13,97	439.783	331
29/01/2021	13,97	13,62	13,62	13,97	37.597	13,99	539.016	265
28/01/2021	13,99	13,41	13,60	13,99	79.716	13,87	1.132.570	475
27/01/2021	14,24	13,52	14,24	13,87	112.132	14,24	1.611.343	808
26/01/2021	14,45	13,97	14,16	14,24	42.908	14,08	630.579	305
25/01/2021	14,28	13,99	14,28	14,08	47.368	14,24	691.964	419
22/01/2021	14,41	14,14	14,41	14,24	44.045	14,41	648.249	393
21/01/2021	14,51	14,24	14,47	14,41	23.241	14,41	346.131	255
20/01/2021	14,51	14,26	14,45	14,41	19.914	14,37	296.563	199
19/01/2021	14,51	14,20	14,28	14,37	84.411	14,10	1.260.754	356
18/01/2021	14,35	14,10	14,35	14,10	34.538	14,35	507.640	292
15/01/2021	14,39	14,28	14,37	14,35	85.917	14,37	1.275.060	401
14/01/2021	14,49	14,31	14,35	14,37	60.397	14,35	901.597	338
13/01/2021	14,39	14,08	14,08	14,35	33.815	14,08	500.955	309
12/01/2021	14,29	13,99	14,04	14,08	70.150	14,08	1.025.928	351
11/01/2021	14,12	13,89	14,08	14,08	77.381	14,08	1.125.795	434
08/01/2021	14,29	14,02	14,08	14,08	57.738	13,99	849.016	445
07/01/2021	13,99	13,54	13,72	13,99	57.068	13,60	815.001	515
05/01/2021	13,68	13,43	13,58	13,60	45.838	13,89	643.863	527
04/01/2021	13,89	13,25	13,37	13,89	52.225	13,25	734.661	418
31/12/2020	13,48	13,16	13,31	13,25	41.483	13,43	569.041	367
30/12/2020	13,45	13,29	13,45	13,43	23.775	13,31	329.357	254
29/12/2020	13,45	13,31	13,41	13,31	31.991	13,41	444.328	206
28/12/2020	13,52	13,19	13,19	13,41	53.554	13,19	745.051	402
23/12/2020	13,47	13,19	13,41	13,19	25.102	13,37	346.279	210
22/12/2020	13,47	13,21	13,41	13,37	31.546	13,31	436.889	260
21/12/2020	13,31	12,89	13,21	13,31	66.112	13,50	899.884	486
18/12/2020	13,66	13,45	13,48	13,50	54.445	13,45	764.832	400
17/12/2020	13,60	13,31	13,60	13,45	29.729	13,60	413.773	241
16/12/2020	13,60	13,35	13,45	13,60	44.030	13,45	615.403	321
15/12/2020	13,56	13,27	13,43	13,45	18.901	13,50	262.361	184
14/12/2020	13,77	13,39	13,66	13,50	39.540	13,58	557.421	353
11/12/2020	13,58	13,23	13,29	13,58	26.052	13,50	361.159	267
10/12/2020	13,56	13,31	13,56	13,50	58.281	13,66	813.367	396
09/12/2020	13,95	13,58	13,70	13,66	77.727	13,62	1.110.980	486
08/12/2020	13,62	13,45	13,45	13,62	42.392	13,50	594.946	350
07/12/2020	13,83	13,27	13,79	13,50	94.494	13,79	1.329.565	595
04/12/2020	13,99	13,33	13,70	13,79	79.575	13,54	1.130.460	654
03/12/2020	13,64	13,21	13,41	13,54	44.742	13,43	623.599	456
02/12/2020	13,50	13,29	13,39	13,43	53.623	13,39	744.559	547
01/12/2020	13,45	13,18	13,31	13,39	66.048	13,12	913.617	571
30/11/2020	13,18	12,92	13,12	13,12	55.840	13,12	757.078	299
27/11/2020	13,25	12,83	13,08	13,12	40.092	13,12	542.448	392
26/11/2020	13,12	12,60	12,73	13,12	83.918	12,67	1.119.343	558
25/11/2020	12,77	12,54	12,54	12,67	32.888	12,52	431.017	226
24/11/2020	12,65	12,42	12,64	12,52	37.095	12,64	481.818	420
23/11/2020	12,79	12,52	12,67	12,64	27.667	12,79	362.911	218
20/11/2020	12,81	12,56	12,75	12,79	29.063	12,73	383.106	265
19/11/2020	12,92	12,46	12,85	12,73	40.604	12,89	531.957	391
18/11/2020	12,89	12,38	12,54	12,89	69.999	12,50	922.179	608
17/11/2020	12,92	12,46	12,65	12,50	73.081	12,50	962.963	610
16/11/2020	12,73	12,29	12,52	12,50	97.848	12,25	1.276.720	696
13/11/2020	12,29	11,84	11,86	12,25	97.917	11,84	1.228.455	788
12/11/2020	12,00	11,57	11,57	11,84	205.786	11,57	2.535.176	1.106
11/11/2020	11,57	11,27	11,44	11,57	77.901	11,44	924.773	535
10/11/2020	11,54	11,21	11,38	11,44	88.059	11,56	1.037.630	747
09/11/2020	11,57	10,80	10,80	11,56	163.441	10,57	1.905.556	949
06/11/2020	10,63	10,49	10,59	10,57	22.692	10,61	248.471	225
05/11/2020	10,61	10,47	10,61	10,61	20.941	10,67	229.056	208
04/11/2020	10,73	10,55	10,55	10,67	17.168	10,67	189.718	181
03/11/2020	10,71	10,49	10,61	10,67	20.961	10,47	230.625	179
02/11/2020	10,57	10,32	10,32	10,47	34.159	10,32	370.977	252
30/10/2020	10,46	9,84	10,09	10,32	51.079	10,01	538.296	390
29/10/2020	10,26	9,76	10,26	10,01	188.780	10,44	2.040.637	618
27/10/2020	10,55	10,42	10,42	10,44	39.464	10,42	428.944	242
26/10/2020	10,65	10,40	10,61	10,42	35.365	10,67	385.732	293
23/10/2020	10,67	10,55	10,65	10,67	11.078	10,51	121.879	116
22/10/2020	10,76	10,51	10,69	10,51	37.351	10,76	411.435	291
21/10/2020	10,96	10,75	10,80	10,76	28.256	10,69	317.209	184
20/10/2020	10,86	10,69	10,73	10,69	18.339	10,76	204.474	181
19/10/2020	10,94	10,75	10,90	10,76	17.179	10,98	192.930	180
16/10/2020	11,00	10,55	10,69	10,98	45.538	10,71	507.254	418
15/10/2020	10,71	10,44	10,61	10,71	37.192	10,78	408.690	371
14/10/2020	10,86	10,69	10,84	10,78	14.984	10,84	167.231	199
13/10/2020	11,00	10,73	11,00	10,84	99.620	11,00	1.118.075	510
12/10/2020	11,09	10,96	11,02	11,00	49.950	11,19	569.929	426
09/10/2020	11,25	10,78	11,05	11,19	274.739	10,96	3.142.285	1.974
08/10/2020	11,19	10,63	10,71	10,96	121.689	10,67	1.376.306	998
07/10/2020	10,78	10,61	10,78	10,67	46.775	10,78	516.939	496
06/10/2020	10,82	10,61	10,80	10,78	44.627	10,73	493.708	524
05/10/2020	10,75	10,49	10,49	10,73	13.877	10,61	153.266	162
02/10/2020	10,75	10,51	10,75	10,61	17.318	10,82	190.993	230
01/10/2020	10,90	10,75	10,76	10,82	40.266	10,67	451.966	382
30/09/2020	10,73	10,51	10,55	10,67	30.633	10,51	336.667	323
29/09/2020	10,61	10,42	10,49	10,51	27.226	10,51	296.782	206
28/09/2020	10,61	10,34	10,40	10,51	14.652	10,36	159.674	191
25/09/2020	10,42	10,22	10,28	10,36	25.569	10,36	273.912	227
24/09/2020	10,38	10,15	10,17	10,36	33.051	10,26	352.751	330
23/09/2020	10,42	10,13	10,32	10,26	30.041	10,28	320.703	273
22/09/2020	10,46	10,24	10,30	10,28	38.476	10,36	411.628	347
21/09/2020	10,71	10,34	10,71	10,36	50.088	10,71	542.428	458
18/09/2020	10,90	10,69	10,90	10,71	25.158	10,86	279.908	180
17/09/2020	10,86	10,75	10,80	10,86	27.929	10,94	312.944	222
16/09/2020	11,00	10,84	11,00	10,94	26.425	11,00	299.162	202
15/09/2020	11,03	10,76	10,82	11,00	62.906	10,90	713.684	501
14/09/2020	10,90	10,59	10,61	10,90	53.948	10,44	602.704	421
11/09/2020	10,53	10,42	10,51	10,44	16.482	10,42	178.766	164
10/09/2020	10,63	10,22	10,44	10,42	34.031	10,49	369.778	364
09/09/2020	10,57	10,28	10,32	10,49	72.441	10,40	780.758	704
08/09/2020	10,75	10,34	10,75	10,40	91.824	10,73	996.778	687
07/09/2020	10,90	10,67	10,88	10,73	30.974	10,76	345.528	271
04/09/2020	10,90	10,67	10,75	10,76	51.725	10,84	580.285	488
03/09/2020	10,96	10,82	10,90	10,84	24.752	10,86	278.841	362
02/09/2020	11,00	10,82	11,00	10,86	44.833	10,98	505.300	425
01/09/2020	10,98	10,82	10,98	10,98	23.484	10,98	265.621	265
31/08/2020	10,98	10,75	10,88	10,98	28.816	10,84	325.399	281
28/08/2020	10,88	10,73	10,80	10,84	23.565	10,84	264.378	263
27/08/2020	10,84	10,65	10,78	10,84	14.487	10,76	161.461	182
26/08/2020	10,90	10,67	10,71	10,76	25.597	10,67	285.828	288
25/08/2020	10,88	10,59	10,88	10,67	13.753	10,80	152.917	221
24/08/2020	10,86	10,67	10,86	10,80	17.903	10,78	200.400	190
21/08/2020	10,90	10,76	10,82	10,78	19.226	10,82	215.781	184
20/08/2020	11,07	10,82	10,94	10,82	12.277	10,94	138.786	195
19/08/2020	11,09	10,90	10,90	10,94	12.456	11,00	142.213	136
18/08/2020	11,00	10,78	10,82	11,00	21.643	10,90	245.455	173
17/08/2020	10,98	10,80	10,92	10,90	21.522	10,90	243.528	166
14/08/2020	10,94	10,78	10,94	10,90	10.226	10,94	115.165	153
13/08/2020	10,94	10,86	10,88	10,94	11.111	10,86	125.583	179
12/08/2020	10,98	10,73	10,96	10,86	24.583	10,80	276.909	264
11/08/2020	10,90	10,78	10,90	10,80	11.709	10,80	131.521	181
10/08/2020	10,86	10,53	10,84	10,80	72.772	10,84	808.219	716
07/08/2020	11,05	10,80	11,05	10,84	28.291	11,00	321.118	240
06/08/2020	11,15	10,88	11,02	11,00	43.714	11,02	500.111	412
05/08/2020	11,03	10,82	10,90	11,02	65.132	10,86	739.671	447
04/08/2020	10,90	10,78	10,88	10,86	24.540	10,90	275.516	210
03/08/2020	10,90	10,76	10,80	10,90	29.932	10,76	336.639	262
31/07/2020	10,92	10,75	10,86	10,76	57.464	10,78	644.209	441
30/07/2020	10,88	10,65	10,88	10,78	115.812	10,69	1.296.395	966
29/07/2020	10,76	10,59	10,61	10,69	37.445	10,61	413.512	315
28/07/2020	10,65	10,42	10,42	10,61	39.616	10,40	434.179	359
27/07/2020	10,69	10,40	10,51	10,40	22.752	10,49	247.974	210
24/07/2020	10,49	10,26	10,46	10,49	36.096	10,51	388.560	269
23/07/2020	10,57	10,28	10,51	10,51	45.408	10,42	492.304	424
22/07/2020	10,55	10,07	10,38	10,42	64.745	10,32	695.994	581
21/07/2020	10,75	10,20	10,61	10,32	158.686	10,57	1.724.500	1.322
20/07/2020	10,57	10,32	10,47	10,57	30.084	10,47	326.728	326
17/07/2020	10,55	10,26	10,30	10,47	45.097	10,40	487.015	465
16/07/2020	10,46	10,22	10,44	10,40	84.379	10,40	907.634	503
15/07/2020	10,51	10,26	10,36	10,40	45.871	10,20	492.615	480
14/07/2020	10,22	9,92	10,22	10,20	99.938	10,36	1.041.053	824
13/07/2020	10,57	10,22	10,40	10,36	35.433	10,47	380.934	340
10/07/2020	10,53	9,92	9,92	10,47	133.158	10,20	1.410.194	846
09/07/2020	10,32	9,84	10,03	10,20	69.881	10,03	727.730	738
08/07/2020	10,28	9,97	10,13	10,03	65.542	10,19	688.127	684
07/07/2020	10,32	10,05	10,26	10,19	83.353	10,28	880.244	619
06/07/2020	10,67	10,20	10,42	10,28	72.128	10,42	777.424	480
03/07/2020	10,76	10,42	10,61	10,42	53.216	10,63	582.368	347
02/07/2020	10,73	10,20	10,38	10,63	73.030	10,26	794.263	632
01/07/2020	10,42	10,19	10,24	10,26	64.899	10,26	692.813	804
30/06/2020	10,63	10,19	10,32	10,26	67.245	10,32	720.773	538
29/06/2020	10,47	10,13	10,26	10,32	86.219	10,26	924.783	707
26/06/2020	10,69	10,26	10,59	10,26	117.347	10,67	1.268.600	1.044
25/06/2020	10,73	10,47	10,57	10,67	79.330	10,67	873.916	444
24/06/2020	10,78	10,53	10,63	10,67	77.472	10,73	851.229	581
23/06/2020	10,75	10,55	10,61	10,73	136.473	10,59	1.504.850	759
22/06/2020	11,09	10,57	10,61	10,59	106.625	10,80	1.193.816	482
19/06/2020	10,92	10,57	10,80	10,80	119.329	10,61	1.331.033	736
18/06/2020	10,94	10,61	10,84	10,61	114.444	11,03	1.272.970	844
17/06/2020	11,21	10,82	11,09	11,03	92.792	11,09	1.059.455	766
16/06/2020	11,09	10,63	10,65	11,09	114.067	10,51	1.286.498	1.343
15/06/2020	10,51	10,03	10,15	10,51	94.749	10,32	1.002.199	761
12/06/2020	10,57	10,22	10,40	10,32	183.010	10,49	1.968.580	1.265
11/06/2020	10,82	10,47	10,61	10,49	128.411	10,80	1.413.964	929
10/06/2020	11,34	10,76	11,23	10,80	189.101	11,23	2.143.078	1.309
09/06/2020	11,61	11,13	11,54	11,23	175.656	11,40	2.045.529	1.048
05/06/2020	11,59	11,34	11,56	11,40	243.641	11,38	2.889.284	1.767
04/06/2020	11,69	11,32	11,48	11,38	428.982	11,54	4.975.692	1.147
03/06/2020	11,81	11,50	11,54	11,54	657.752	11,29	7.889.560	2.341
02/06/2020	11,29	10,90	10,90	11,29	573.418	10,80	6.665.735	2.887
01/06/2020	11,09	10,55	10,94	10,80	521.613	10,90	5.820.178	2.351
29/05/2020	12,11	10,90	11,96	10,90	3.694.696	11,96	41.982.314	3.501
28/05/2020	12,42	11,57	12,25	11,96	126.730	12,25	1.580.784	998
27/05/2020	12,25	11,11	11,34	12,25	156.478	11,27	1.937.269	1.017
26/05/2020	11,59	11,13	11,34	11,27	66.221	11,29	782.739	633
25/05/2020	11,40	10,92	10,92	11,29	54.991	10,94	636.924	379
22/05/2020	11,05	10,49	10,65	10,94	87.962	10,65	985.389	613
21/05/2020	10,75	10,42	10,47	10,65	60.382	10,49	664.985	605
20/05/2020	10,55	9,84	10,09	10,49	138.944	10,03	1.475.464	918
19/05/2020	10,53	10,03	10,47	10,03	192.627	10,46	2.034.002	1.442
18/05/2020	10,53	10,32	10,32	10,46	96.459	10,32	1.045.889	472
15/05/2020	10,51	10,32	10,51	10,32	77.577	10,46	838.165	520
14/05/2020	10,61	10,32	10,49	10,46	94.641	10,53	1.026.690	578
13/05/2020	10,80	10,49	10,61	10,53	93.025	11,00	1.023.184	689
12/05/2020	11,45	11,00	11,05	11,00	41.593	11,13	489.065	572
11/05/2020	11,66	11,13	11,19	11,13	40.819	11,01	489.961	393
08/05/2020	11,66	11,01	11,60	11,01	106.674	11,51	1.258.996	713
07/05/2020	11,85	11,45	11,77	11,51	78.138	11,75	953.669	533
06/05/2020	12,04	11,75	11,87	11,75	28.823	11,87	360.090	300
05/05/2020	11,87	11,66	11,83	11,87	46.124	11,83	572.464	339
04/05/2020	11,83	11,51	11,75	11,83	47.560	11,96	582.499	401
30/04/2020	12,74	11,94	12,49	11,96	76.155	12,49	988.223	533
29/04/2020	12,57	12,28	12,34	12,49	65.687	12,30	859.537	449
28/04/2020	12,53	11,81	11,94	12,30	121.110	11,98	1.556.200	670
27/04/2020	12,06	11,11	11,28	11,98	151.000	11,13	1.855.187	1.108
24/04/2020	11,37	10,94	11,24	11,13	83.294	11,47	984.694	974
23/04/2020	11,47	10,64	10,71	11,47	55.536	10,71	655.319	483
22/04/2020	10,86	10,43	10,48	10,71	32.715	10,43	370.236	351
21/04/2020	10,96	10,43	10,71	10,43	84.595	10,77	952.673	709
16/04/2020	11,36	10,77	11,34	10,77	81.559	11,15	953.051	542
15/04/2020	11,53	10,98	11,45	11,15	83.947	11,45	997.250	672
14/04/2020	11,45	10,39	10,60	11,45	128.753	10,43	1.459.626	842
09/04/2020	10,81	10,12	10,81	10,43	85.792	10,52	945.508	600
08/04/2020	10,58	10,29	10,35	10,52	73.189	10,62	809.604	490
07/04/2020	10,90	10,50	10,81	10,62	94.415	10,60	1.069.724	766
06/04/2020	10,60	9,69	9,69	10,60	78.118	9,69	852.752	602
03/04/2020	9,80	9,46	9,48	9,69	49.250	9,65	498.100	416
02/04/2020	9,69	9,43	9,55	9,65	70.487	9,67	710.373	659
01/04/2020	9,86	9,37	9,50	9,67	61.370	9,76	619.950	416
31/03/2020	10,71	9,76	9,95	9,76	61.023	9,90	644.315	688
30/03/2020	9,95	9,71	9,78	9,90	56.094	9,93	580.249	440
27/03/2020	10,01	9,63	9,73	9,93	66.802	9,88	693.024	616
26/03/2020	10,62	9,84	10,18	9,88	143.977	10,43	1.536.869	1.066
24/03/2020	10,94	10,18	10,18	10,43	107.267	10,05	1.204.212	671
23/03/2020	10,84	10,05	10,75	10,05	40.119	10,86	448.821	220
20/03/2020	11,60	10,52	10,71	10,86	182.126	10,29	2.096.191	714
19/03/2020	10,31	9,10	9,15	10,29	104.252	8,86	1.058.212	419
18/03/2020	8,86	8,12	8,12	8,86	25.383	8,44	226.464	526
17/03/2020	9,10	8,10	9,10	8,44	95.818	8,46	846.151	1.137
16/03/2020	9,20	8,34	9,20	8,46	85.683	9,20	774.792	661
13/03/2020	10,14	9,20	9,86	9,20	73.940	9,41	754.734	637
12/03/2020	10,09	9,00	9,48	9,41	70.015	9,40	694.442	655
11/03/2020	10,69	9,40	10,05	9,40	72.546	9,95	757.872	693
10/03/2020	11,00	9,63	9,76	9,95	74.474	9,28	817.183	819
09/03/2020	10,84	9,25	10,64	9,28	115.021	11,56	1.193.667	851
06/03/2020	12,00	11,49	12,00	11,56	46.977	12,36	578.692	408
05/03/2020	12,70	12,17	12,70	12,36	89.072	12,55	1.157.881	676
04/03/2020	12,99	12,32	12,61	12,55	65.030	12,61	872.709	648
03/03/2020	13,31	12,55	12,74	12,61	141.486	12,11	1.940.778	979
28/02/2020	13,37	12,11	13,37	12,11	254.661	13,61	3.316.733	1.697
27/02/2020	14,37	13,56	13,84	13,61	104.775	13,93	1.524.887	812
26/02/2020	14,56	13,93	14,33	13,93	63.736	14,50	954.339	687
25/02/2020	15,30	14,45	15,30	14,50	61.170	14,84	952.879	681
24/02/2020	16,36	14,81	16,30	14,84	63.658	16,44	1.020.254	738
21/02/2020	16,93	16,44	16,87	16,44	46.828	16,87	818.691	428
20/02/2020	17,06	16,87	17,06	16,87	29.833	16,87	533.591	427
19/02/2020	17,10	16,87	17,10	16,87	11.717	16,95	209.663	133
18/02/2020	17,23	16,95	17,08	16,95	15.372	17,10	276.097	174
17/02/2020	17,35	17,06	17,23	17,10	7.754	17,08	140.519	97
14/02/2020	17,31	17,01	17,02	17,08	21.050	17,23	379.861	189
13/02/2020	17,25	17,01	17,25	17,23	25.066	17,12	451.366	366
12/02/2020	17,44	17,12	17,21	17,12	31.957	17,23	581.035	369
11/02/2020	17,59	17,21	17,59	17,23	26.426	17,29	481.964	198
10/02/2020	17,74	17,29	17,73	17,29	21.731	17,71	398.368	207
07/02/2020	17,71	17,44	17,44	17,71	13.833	17,74	257.014	143
06/02/2020	17,78	17,44	17,48	17,74	9.456	17,48	175.310	98
05/02/2020	17,78	17,44	17,61	17,48	16.436	17,50	303.850	163
04/02/2020	17,69	17,35	17,35	17,50	14.856	17,27	274.432	225
03/02/2020	17,69	17,27	17,69	17,27	26.841	17,74	491.843	300
31/01/2020	17,93	17,54	17,80	17,74	51.277	18,05	958.071	506
30/01/2020	18,11	17,74	18,01	18,05	28.368	17,84	538.310	260
29/01/2020	18,20	17,82	18,20	17,84	11.935	17,95	226.309	183
28/01/2020	18,09	17,86	18,03	17,95	19.598	18,01	371.281	190
27/01/2020	18,18	17,93	18,01	18,01	29.362	18,29	558.428	275
24/01/2020	18,31	18,07	18,11	18,29	23.657	18,01	455.058	230
23/01/2020	18,20	17,74	18,11	18,01	14.881	18,09	282.651	206
22/01/2020	18,09	17,86	17,86	18,09	11.744	18,01	223.090	121
21/01/2020	18,05	17,82	17,92	18,01	36.014	18,03	683.160	261
20/01/2020	18,09	17,90	18,03	18,03	18.775	18,07	356.156	197
17/01/2020	18,24	17,93	18,24	18,07	34.426	18,29	654.460	268
16/01/2020	18,29	17,84	17,93	18,29	19.510	17,92	372.492	218
15/01/2020	18,11	17,86	17,93	17,92	32.299	18,01	611.890	166
14/01/2020	18,14	17,95	18,14	18,01	29.141	18,39	554.504	291
13/01/2020	18,43	17,97	18,07	18,39	13.571	18,20	261.049	157
10/01/2020	18,28	18,01	18,28	18,20	17.831	18,41	340.813	162
09/01/2020	18,41	18,01	18,41	18,41	27.201	18,39	523.623	303
08/01/2020	18,52	18,24	18,41	18,39	23.980	18,48	464.129	196
07/01/2020	18,48	17,80	18,33	18,48	25.963	18,29	504.053	225
03/01/2020	18,29	17,92	18,01	18,29	31.832	18,28	610.109	253
02/01/2020	18,28	17,61	17,73	18,28	27.175	17,97	519.136	234
31/12/2019	18,20	17,86	18,20	17,97	14.705	18,20	279.771	119
30/12/2019	18,20	17,35	18,01	18,20	40.375	18,12	760.110	317
27/12/2019	18,18	17,67	17,82	18,12	42.547	17,84	817.197	144
23/12/2019	17,84	17,54	17,59	17,84	11.184	17,65	209.608	116
20/12/2019	17,88	17,35	17,59	17,65	75.066	17,76	1.396.000	262
19/12/2019	17,78	17,38	17,63	17,76	50.426	17,63	937.240	425
18/12/2019	17,86	17,42	17,54	17,63	35.825	17,69	663.997	349
17/12/2019	17,73	17,46	17,46	17,69	94.758	17,25	1.767.425	500
16/12/2019	17,73	17,25	17,63	17,25	49.735	17,63	918.526	346
13/12/2019	17,69	17,37	17,44	17,63	86.510	17,63	1.605.453	407
12/12/2019	17,67	17,40	17,50	17,63	30.101	17,63	556.667	239
11/12/2019	17,63	17,23	17,27	17,63	26.786	17,08	495.119	209
10/12/2019	17,57	17,08	17,44	17,08	59.543	17,20	1.087.389	351
09/12/2019	17,61	17,20	17,50	17,20	38.178	17,54	701.918	321
06/12/2019	17,54	17,29	17,35	17,54	39.556	17,35	727.799	349
05/12/2019	17,50	17,18	17,38	17,35	23.766	17,37	436.333	250
04/12/2019	17,52	17,16	17,16	17,37	21.834	17,40	400.477	234
03/12/2019	17,54	17,04	17,40	17,40	58.799	17,33	1.071.517	519
02/12/2019	17,50	17,33	17,42	17,33	29.266	17,48	538.243	309
29/11/2019	17,63	17,23	17,35	17,48	49.660	17,61	912.115	330
28/11/2019	17,63	17,29	17,44	17,61	14.653	17,61	270.407	137
27/11/2019	17,61	17,27	17,37	17,61	28.216	17,38	521.331	210
26/11/2019	17,73	17,23	17,61	17,38	223.735	17,61	4.109.869	644
25/11/2019	17,92	17,42	17,78	17,61	26.190	17,73	487.142	264
22/11/2019	17,73	17,48	17,61	17,73	20.217	17,42	375.184	320
21/11/2019	17,71	17,31	17,44	17,42	20.944	17,61	386.941	333
20/11/2019	17,69	17,33	17,46	17,61	29.898	17,59	554.475	212
19/11/2019	17,59	17,23	17,23	17,59	35.258	17,44	649.124	351
18/11/2019	17,48	17,16	17,20	17,44	51.156	17,31	938.596	498
15/11/2019	17,44	17,23	17,40	17,31	70.446	17,35	1.285.509	450
14/11/2019	17,56	17,25	17,40	17,35	32.964	17,38	604.501	317
13/11/2019	17,38	17,16	17,33	17,38	26.082	17,44	476.758	297
12/11/2019	17,57	17,29	17,29	17,44	34.280	17,52	630.828	288
11/11/2019	17,73	17,27	17,61	17,52	19.795	17,54	364.463	273
08/11/2019	17,59	17,25	17,44	17,54	21.245	17,08	390.628	281
07/11/2019	17,78	16,95	17,04	17,08	37.205	17,04	671.433	350
06/11/2019	17,37	16,97	17,21	17,04	63.854	17,35	1.153.563	494
05/11/2019	17,67	17,27	17,67	17,35	72.494	17,80	1.329.451	324
04/11/2019	17,88	17,63	17,65	17,80	18.340	17,82	343.884	114
01/11/2019	17,92	17,74	17,74	17,82	7.327	18,01	137.861	69
31/10/2019	18,01	17,63	17,82	18,01	66.511	17,86	1.256.738	339
30/10/2019	17,86	17,54	17,63	17,86	30.041	17,80	564.715	175
29/10/2019	17,82	17,46	17,46	17,80	21.648	17,63	405.796	149
25/10/2019	17,78	17,48	17,78	17,63	5.972	17,82	110.927	64
24/10/2019	17,84	17,48	17,61	17,82	19.690	17,82	368.215	171
23/10/2019	17,86	17,35	17,67	17,82	32.956	17,63	616.078	224
22/10/2019	17,67	17,27	17,35	17,63	51.171	17,56	944.351	251
21/10/2019	17,56	17,21	17,29	17,56	30.425	17,29	558.231	238
18/10/2019	17,31	17,12	17,23	17,29	18.565	17,06	337.909	117
17/10/2019	17,35	17,04	17,04	17,06	37.981	17,29	685.346	360
16/10/2019	17,29	17,08	17,08	17,29	23.852	17,06	433.896	235
15/10/2019	17,35	17,06	17,35	17,06	24.941	17,35	451.851	195
14/10/2019	17,35	17,12	17,25	17,35	14.413	17,23	263.076	86
11/10/2019	17,35	17,08	17,35	17,23	3.756	17,25	68.109	40
10/10/2019	17,25	16,97	16,97	17,25	9.108	17,06	164.472	68
09/10/2019	17,25	17,06	17,12	17,06	16.102	17,08	290.910	129
08/10/2019	17,48	17,01	17,01	17,08	28.913	17,08	522.571	223
07/10/2019	17,25	17,06	17,16	17,08	14.537	17,14	262.481	106
04/10/2019	17,69	17,12	17,33	17,14	21.323	17,33	387.982	148
03/10/2019	17,80	17,33	17,46	17,33	28.451	17,59	526.257	254
02/10/2019	17,90	17,46	17,90	17,59	37.354	17,76	695.382	318
01/10/2019	18,16	17,73	18,09	17,76	42.001	18,11	791.871	231
30/09/2019	18,11	17,82	17,82	18,11	50.554	17,82	961.240	278
27/09/2019	18,14	17,80	18,14	17,82	31.036	18,09	588.820	100
26/09/2019	18,09	17,74	17,86	18,09	26.400	18,01	500.625	245
25/09/2019	18,01	17,48	17,74	18,01	20.008	17,82	378.710	167
24/09/2019	17,97	17,73	17,97	17,82	6.891	17,78	130.111	83
23/09/2019	18,16	17,78	18,16	17,78	3.468	18,16	65.368	55
20/09/2019	18,16	17,69	17,69	18,16	65.948	18,11	1.250.552	253
19/09/2019	18,14	17,90	18,14	18,11	7.890	18,14	150.397	64
18/09/2019	18,16	17,73	18,16	18,14	24.352	18,03	463.953	368
17/09/2019	18,09	17,56	18,09	18,03	94.674	18,01	1.750.246	255
16/09/2019	18,01	17,14	17,52	18,01	54.363	17,42	1.019.000	443
13/09/2019	17,42	17,06	17,21	17,42	76.987	17,23	1.400.370	77
12/09/2019	17,31	17,02	17,16	17,23	15.550	17,25	281.303	169
11/09/2019	17,35	17,06	17,06	17,25	21.736	17,25	394.997	200
10/09/2019	17,42	17,10	17,31	17,25	31.112	17,48	565.444	232
09/09/2019	17,52	17,20	17,29	17,48	6.850	17,52	125.605	75
06/09/2019	17,57	17,27	17,54	17,52	7.361	17,46	135.662	99
05/09/2019	17,48	17,18	17,42	17,46	14.628	17,42	267.580	156
04/09/2019	17,78	17,08	17,78	17,42	27.651	17,54	506.136	301
03/09/2019	17,69	17,27	17,44	17,54	19.961	17,44	367.577	209
02/09/2019	17,54	17,27	17,29	17,44	13.241	17,63	243.738	60
30/08/2019	17,69	17,25	17,52	17,63	33.481	17,37	618.330	374
29/08/2019	17,50	17,14	17,14	17,37	47.333	17,14	867.225	442
28/08/2019	17,48	16,93	17,16	17,14	54.331	17,25	990.768	256
27/08/2019	17,69	17,25	17,63	17,25	161.088	17,71	2.939.380	727
26/08/2019	18,01	17,59	18,01	17,71	23.503	18,01	439.516	448
23/08/2019	18,43	17,84	18,39	18,01	25.279	18,28	480.776	281
22/08/2019	18,47	17,82	17,92	18,28	36.540	17,92	700.542	695
21/08/2019	18,43	17,86	18,41	17,92	15.403	18,01	292.422	234
20/08/2019	18,43	18,01	18,14	18,01	9.312	18,48	178.158	148
19/08/2019	18,48	17,71	17,76	18,48	19.472	18,03	375.270	197
16/08/2019	18,37	17,65	18,37	18,03	77.150	18,07	1.450.686	428
14/08/2019	18,52	18,07	18,52	18,07	22.153	18,39	426.045	234
13/08/2019	18,73	18,12	18,60	18,39	34.797	18,71	681.160	1.119
12/08/2019	18,73	18,26	18,52	18,71	58.993	18,52	1.159.917	508
09/08/2019	18,62	18,37	18,39	18,52	45.517	18,41	889.604	8.820
08/08/2019	18,54	17,74	18,18	18,41	58.749	17,73	1.133.629	1.853
07/08/2019	18,26	17,73	18,22	17,73	39.038	17,92	741.455	491
06/08/2019	18,29	17,71	17,99	17,92	36.860	17,99	699.931	408
05/08/2019	18,28	17,65	18,11	17,99	13.726	18,41	261.025	123
02/08/2019	18,45	18,12	18,45	18,41	24.654	18,45	477.973	478
01/08/2019	18,67	18,05	18,58	18,45	138.760	18,60	2.700.064	133
31/07/2019	18,84	18,50	18,50	18,60	27.464	18,69	541.993	139
30/07/2019	18,84	18,62	18,84	18,69	38.390	18,83	758.384	303
29/07/2019	18,90	18,58	18,86	18,83	25.700	18,83	507.663	319
26/07/2019	18,92	18,71	18,86	18,83	31.021	18,86	616.254	134
25/07/2019	18,96	18,18	18,18	18,86	128.225	18,29	2.508.162	1.351
24/07/2019	18,39	18,21	18,37	18,29	162.917	18,32	3.149.931	233
23/07/2019	18,62	18,19	18,34	18,32	93.040	18,37	1.807.675	4.173
22/07/2019	0,00	0,00	0,00	18,37	0	0,00	0	0

Realtime ΓΔ	-1,25 -0,08% 1.490,46
Τζίρος	128.65 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5303.27	0.1165%
DAX	18704.42	-0.1835%
SXXP	522.94	-0.1299%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08745
EUR/CHF	0.9889
USD/ZAR	18.5013
Όλες οι Ισοτιμίες

BTC/USD	66384.5
Χρυσός	2414.81

Αγορές

Premium Services

Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

TITAN CEMENT INTERNATIONAL S.A

Αγορές

Real Time

Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

TITAN CEMENT INTERNATIONAL S.A

TV