Χρηματιστήριο \

JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡ. ΕΤ. (ΚΟ)
ΜΠΕΛΑ
28,3000
Τελ. Ενημ.:
12:59
-0,08 0,00%
  • Συν.Όγκος 21486
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 50
  • Τζίρος 608075
  • Πράξεις 336
Αγορά
1 Εντολές 853 x 28,300
Πώληση
3 Εντολές 319 x 28,340
  • Saleside SSSSBBSSBBBBSSBBBBBBBBBBBBBBBB
  • Bid Ask Ratio 2.7:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
28,0200 28,5200
Άνοιγμα 28,02
Χαμ. 52 εβδ. Υψ. 52 εβδ.
20,90 29,00
  • Άνοιγμα τελευτ. δημοπρ. 28.0200
  • Όγκος ανοιγ. τελ. δημ. 11
Προηγ. Κλείσιμο
28.3800 0.3200 1.1404 %
  • Μέσος σταθμικό 28.3010
  • Εμπορευσιμότητα 0.0158
  • Κεφαλαιοποίηση € 3850491179 εκ
  • Αρ. Μετοχών 136059759

Απόδοση

Αρχή εβδ.
4,11%
7 ημερών
10,09%
1 μηνός
8,57%
3 μηνών
5,11%
6 μηνών
7,91%
1 έτους
31,39%

Σχετικές Ειδήσεις

24/04/2024 18:33
JUMBO Α.Ε.E. - ΑΝΑΚΟΙΝΩΣΗ ΓΙΑ ΤΗΝ ΠΡΟΑΝΑΓΓΕΛΙΑ ΓΕΝΙΚΗΣ ΣΥΝΕΛΕΥΣΗΣ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/04/2024 28,6400 27,9000 28,0000 28,3800142.572 4.042.904
23/04/2024 28,0600 27,8000 27,8000 28,0600229.455 6.423.845
22/04/2024 27,8800 27,2600 27,3000 27,7800144.548 4.001.644
19/04/2024 27,2600 26,0000 26,4800 27,2600193.631 5.218.077
18/04/2024 26,6400 26,0000 26,0200 26,5000731.902 19.294.751
17/04/2024 26,0200 25,6400 26,0200 25,7800242.887 6.278.133
16/04/2024 26,6400 25,9200 26,3600 26,0200446.834 11.729.652
15/04/2024 26,7000 25,9000 25,9000 26,7000155.992 4.115.586
12/04/2024 26,6000 25,7400 26,2800 26,4200257.234 6.714.937
11/04/2024 26,6000 26,1400 26,6000 26,2800126.317 3.329.426
10/04/2024 26,6800 26,2400 26,5800 26,5600117.446 3.112.115
09/04/2024 26,6000 26,0200 26,2800 26,3000165.694 4.358.852
08/04/2024 26,1800 25,8200 26,1000 26,0000125.876 3.273.041
05/04/2024 26,0800 25,7000 25,8000 26,0000105.201 2.727.210
04/04/2024 26,4200 25,7600 26,0200 26,1000122.494 3.188.960
03/04/2024 26,7600 26,0000 26,7400 26,3000126.137 3.328.695
02/04/2024 26,8000 26,5400 26,7000 26,7400174.593 4.660.881
28/03/2024 26,7400 26,1600 26,2600 26,7000192.443 5.117.088
27/03/2024 26,3400 26,0800 26,1600 26,2600119.881 3.149.217
26/03/2024 26,3200 25,5200 25,9000 26,1400152.176 3.957.939
22/03/2024 26,4000 25,8000 25,8000 26,0400124.772 3.257.550
21/03/2024 26,4800 25,9200 26,3000 26,4200149.954 3.931.356
20/03/2024 25,9800 25,6000 25,7000 25,8600102.621 2.648.929
19/03/2024 26,2000 25,7000 26,2000 25,8000201.665 5.212.581
14/03/2024 26,4400 26,0600 26,2000 26,3400120.723 3.175.355
13/03/2024 26,4600 25,9000 26,1600 25,9400129.633 3.372.501
12/03/2024 26,4200 25,9000 26,0800 26,1600143.967 3.767.887
11/03/2024 27,0000 26,0800 26,8000 26,0800175.881 4.623.516
08/03/2024 26,9800 26,3400 26,9800 26,7400149.607 4.001.811
06/03/2024 27,2000 26,6800 26,8800 26,6800102.883 2.757.885
05/03/2024 27,4000 26,8200 27,1000 26,8800172.961 4.665.100
04/03/2024 27,3800 27,0200 27,0200 27,140098.895 2.689.644
01/03/2024 27,3800 26,8000 26,8000 27,2000131.414 3.573.098
29/02/2024 27,2600 26,9200 26,9200 27,0400303.924 8.227.359
28/02/2024 27,5000 26,8800 27,5000 26,9200106.277 2.874.703
27/02/2024 27,2400 26,7800 26,7800 27,0400143.877 3.887.634
26/02/2024 27,2600 26,9400 26,9400 27,020054.435 1.471.958
23/02/2024 28,0000 27,0800 27,5400 27,3600107.548 2.938.779
22/02/2024 28,0000 27,5000 27,9400 27,5400118.358 3.267.229
21/02/2024 27,9000 27,6200 27,7600 27,9000111.304 3.097.235
20/02/2024 27,8800 27,4000 27,7400 27,7600143.101 3.957.840
19/02/2024 27,7600 26,6800 26,6800 27,740085.155 2.343.618
16/02/2024 27,2600 26,3000 26,9600 26,6800138.992 3.741.808
14/02/2024 27,5000 27,0000 27,3200 27,3000136.984 3.736.296
13/02/2024 28,0800 27,3000 28,0000 27,4200116.696 3.216.900
12/02/2024 28,0400 27,8200 28,0000 27,980089.504 2.502.353
09/02/2024 27,9800 27,6200 27,8800 27,9800126.362 3.516.250
07/02/2024 27,0600 26,5800 26,8200 26,9200279.196 7.500.737
06/02/2024 26,7400 26,3800 26,5400 26,4800211.868 5.613.328
05/02/2024 26,8000 26,2800 26,8000 26,5400220.731 5.867.649
02/02/2024 26,8800 26,4600 26,5400 26,6000306.976 8.198.436
01/02/2024 26,4800 26,0000 26,3000 26,4600246.719 6.514.042
31/01/2024 26,6000 25,7400 26,2000 26,0000221.472 5.785.027
30/01/2024 26,6200 26,1200 26,1400 26,2400138.292 3.639.416
29/01/2024 26,9400 26,0000 26,9400 26,1400148.025 3.915.211
26/01/2024 26,8400 25,5000 25,9600 26,6000165.836 4.391.181
25/01/2024 27,0200 26,5000 27,0000 26,6000157.268 4.194.276
24/01/2024 27,1600 26,7800 26,8400 27,0000265.873 7.171.884
23/01/2024 26,8400 26,3000 26,4000 26,8400337.649 8.983.428
22/01/2024 26,4800 25,8600 25,9400 26,4800289.222 7.591.239
19/01/2024 26,0000 25,7400 25,8000 25,8000257.059 6.640.949
18/01/2024 25,8000 25,1000 25,2600 25,7000267.315 6.841.970
16/01/2024 25,1400 24,7200 25,1400 24,720067.652 1.675.061
15/01/2024 25,2000 24,7200 24,7400 25,140062.561 1.567.705
12/01/2024 25,1000 24,5400 25,0000 25,020091.991 2.289.630
11/01/2024 25,2600 24,7400 25,0000 24,7400189.773 4.721.414
10/01/2024 25,3000 24,7000 24,7000 25,1400152.577 3.821.496
09/01/2024 25,4800 24,6600 25,4000 24,7000131.783 3.288.335
08/01/2024 25,4400 24,6000 24,9600 25,4400162.625 4.059.233
05/01/2024 24,8600 24,4400 24,6200 24,5000140.085 3.442.082
04/01/2024 24,9400 24,5600 24,7000 24,8200145.274 3.601.214
03/01/2024 25,0400 24,6000 25,0400 24,6600147.881 3.650.801
02/01/2024 25,6000 24,9000 25,1000 25,100085.958 2.161.398
29/12/2023 25,2400 24,6600 24,9600 25,120081.304 2.036.867
27/12/2023 25,0600 24,4000 24,6600 24,4400101.567 2.502.346
22/12/2023 25,2000 24,7600 24,8400 25,100093.020 2.318.731
21/12/2023 25,2000 24,8800 25,1600 25,060056.399 1.412.085
20/12/2023 25,2000 24,5000 24,5000 25,2000203.659 5.080.339
19/12/2023 24,9800 24,3200 24,7200 24,5000113.532 2.797.100
18/12/2023 25,3000 24,6200 25,2000 24,820097.670 2.434.332
15/12/2023 25,7600 25,2000 25,7600 25,4000264.738 6.741.141
14/12/2023 25,7800 25,5000 25,7600 25,7600117.201 3.011.118
13/12/2023 25,9200 25,5000 25,9200 25,580093.350 2.395.947
12/12/2023 25,8200 25,5000 25,6200 25,8200160.063 4.110.124
11/12/2023 25,6000 25,3200 25,6000 25,5000100.889 2.572.639
08/12/2023 25,5000 24,9000 25,0000 25,5000147.991 3.741.144
07/12/2023 25,0400 24,2600 24,2600 25,0000327.605 8.119.890
06/12/2023 24,7200 24,0000 24,7200 24,2200297.191 7.210.741
05/12/2023 24,8000 24,2800 24,4400 24,540093.133 2.283.372
04/12/2023 25,0600 24,6400 25,0200 24,640086.992 2.152.279
01/12/2023 24,9600 23,6000 23,6000 24,9400236.734 5.748.974
30/11/2023 24,0400 23,6800 24,0000 24,04001.110.311 26.616.647
29/11/2023 24,2600 23,8400 23,8400 24,0000494.393 11.878.234
28/11/2023 24,4000 23,6400 24,2000 23,9800514.705 12.301.609
27/11/2023 24,8200 23,9200 24,8200 24,1800310.418 7.543.511
24/11/2023 25,0200 24,7200 24,9400 24,7800152.471 3.791.708
23/11/2023 25,3600 24,8800 25,3600 25,0800147.371 3.687.470
22/11/2023 26,3200 25,9800 25,9800 26,1000210.960 5.513.887
21/11/2023 26,8800 25,7200 26,4200 25,8000262.521 6.852.533
20/11/2023 27,0400 26,4200 27,0400 26,4200138.767 3.688.307
17/11/2023 27,1200 26,5000 26,9400 26,6400131.246 3.516.444
16/11/2023 26,7400 26,2800 26,2800 26,700094.320 2.509.357
15/11/2023 26,7800 26,1400 26,2000 26,2800272.041 7.163.397
14/11/2023 26,7800 25,7600 25,7600 26,2000174.551 4.588.035
13/11/2023 26,5000 25,9000 25,9800 25,9600101.379 2.640.861
10/11/2023 26,7600 25,9800 26,7600 25,9800124.562 3.262.514
09/11/2023 27,2000 26,5000 26,5000 26,7600265.353 7.106.952
08/11/2023 27,2000 26,5000 27,1000 26,5000116.910 3.121.380
07/11/2023 27,1000 26,5800 26,7400 27,1000210.929 5.678.232
06/11/2023 26,7200 25,9200 25,9200 26,7200208.605 5.541.761
03/11/2023 26,1400 25,7000 25,7000 25,9200276.517 7.155.940
02/11/2023 25,5000 24,7200 24,7200 25,5000680.658 17.014.604
01/11/2023 25,2400 24,7200 24,8600 24,7200286.661 7.121.017
31/10/2023 25,4000 24,7600 24,8000 24,8600194.851 4.850.568
30/10/2023 25,4600 24,9000 25,3800 25,000061.031 1.532.624
27/10/2023 26,4000 24,8200 26,4000 24,8200221.973 5.570.654
26/10/2023 26,5000 25,7200 26,1600 25,8200201.321 5.249.667
25/10/2023 26,6400 26,1200 26,4000 26,4200259.630 6.843.644
24/10/2023 26,3000 25,8000 25,9000 26,3000295.370 7.729.956
23/10/2023 25,8800 24,6200 24,6200 25,7800130.176 3.335.072
20/10/2023 24,8800 24,1000 24,5800 24,620093.341 2.303.611
19/10/2023 24,8600 23,9000 23,9000 24,5200160.491 3.934.623
18/10/2023 24,2000 23,7000 23,7000 23,9000189.049 4.538.710
17/10/2023 24,5200 23,8000 24,2200 24,0000138.137 3.326.554
16/10/2023 24,3200 23,6000 23,6000 24,0000253.846 6.098.843
13/10/2023 25,0400 23,9000 24,9000 24,0600303.112 7.342.417
12/10/2023 25,9600 24,9200 25,8000 25,3200263.645 6.697.037
11/10/2023 25,8800 24,9200 25,2600 25,3200245.572 6.218.904
10/10/2023 25,1800 24,5000 24,9600 25,0000128.286 3.202.628
09/10/2023 25,1800 24,2200 24,2600 24,4000189.184 4.645.035
05/10/2023 25,2600 24,7000 25,2600 25,0000182.334 4.552.543
04/10/2023 25,7200 24,7400 25,0600 24,7800182.251 4.537.511
03/10/2023 26,1000 24,9000 25,8000 25,0600193.943 4.926.450
02/10/2023 26,3400 25,6200 26,3200 25,7800207.241 5.383.100
29/09/2023 26,1200 25,0800 25,1600 26,0000301.946 7.781.555
28/09/2023 25,7800 24,9000 25,3600 25,1800205.430 5.191.069
27/09/2023 26,0600 25,0800 25,7800 25,6000156.308 4.007.444
21/09/2023 25,7000 24,5000 24,8000 25,3600294.905 7.457.626
20/09/2023 26,0400 24,4000 26,0000 24,8000620.308 15.726.126
19/09/2023 27,1600 25,7000 27,0800 26,1200161.784 4.249.065
18/09/2023 28,0000 26,7600 27,7000 27,0800164.504 4.503.707
14/09/2023 27,6600 26,8800 27,5000 27,320097.688 2.668.996
13/09/2023 27,6800 26,7000 27,4000 27,3400118.519 3.224.375
12/09/2023 28,2600 27,2600 28,0200 27,5000264.350 7.276.279
11/09/2023 28,3200 27,7000 27,7000 28,02002.178.026 61.047.857
08/09/2023 27,8800 27,1600 27,5000 27,7000150.096 4.153.879
07/09/2023 27,9000 27,0400 27,1000 27,4400173.619 4.767.124
06/09/2023 27,1200 26,5200 27,1000 27,1000142.503 3.830.671
05/09/2023 27,9200 26,5400 27,9200 26,7400195.087 5.262.968
04/09/2023 28,8000 27,0200 28,8000 27,0200114.615 3.162.387
31/08/2023 29,0200 28,0000 29,0200 28,5200510.497 14.554.741
30/08/2023 29,0800 28,6600 29,0800 28,700035.270 1.015.285
29/08/2023 29,0000 28,6400 28,8000 29,0000258.400 7.488.344
28/08/2023 29,0000 28,7200 28,9000 29,000088.396 2.559.560
25/08/2023 28,6000 28,4200 28,5600 28,5400108.363 3.089.286
24/08/2023 28,7400 28,3600 28,6800 28,4400210.037 5.988.916
22/08/2023 29,2000 28,0000 28,1200 29,0000319.464 9.251.038
21/08/2023 28,2000 27,0600 27,0600 28,1200647.289 18.028.782
18/08/2023 27,2400 26,4400 26,4400 27,0600165.027 4.464.046
17/08/2023 27,3000 26,5600 27,1000 27,0000151.862 4.104.873
16/08/2023 27,3400 26,3600 26,8000 27,1000114.021 3.087.255
14/08/2023 26,8200 25,7400 26,4200 26,3600954.797 25.271.924
11/08/2023 26,4200 25,9200 26,1600 26,0200154.521 4.023.560
10/08/2023 26,7000 26,1200 26,7000 26,3000205.596 5.414.718
09/08/2023 26,7000 25,9000 26,7000 26,3000213.047 5.633.894
07/08/2023 26,8400 26,3200 26,4000 26,4400516.880 13.686.306
04/08/2023 26,9600 26,3600 26,6200 26,4000200.073 5.299.740
03/08/2023 27,0000 26,4400 27,0000 26,6200248.099 6.604.637
02/08/2023 26,9600 26,5400 26,8800 26,6000235.322 6.270.749
01/08/2023 27,2000 26,3200 27,1400 26,9600218.564 5.854.497
28/07/2023 27,7000 27,3600 27,5000 27,5800300.024 8.247.726
27/07/2023 28,0600 27,2200 27,2200 27,500098.624 2.734.793
26/07/2023 27,7000 27,3200 27,6600 27,4400168.069 4.617.223
25/07/2023 28,0800 27,5400 28,0800 27,6800139.358 3.867.456
24/07/2023 28,3200 27,9000 27,9000 28,0800142.949 4.011.546
20/07/2023 28,4600 27,9000 27,9000 28,2000130.002 3.661.553
19/07/2023 28,7800 27,7000 28,0000 27,9000226.129 6.360.926
18/07/2023 27,9600 27,2200 27,6200 27,6000332.200 9.161.015
17/07/2023 27,6400 27,2000 27,2200 27,6200260.114 7.141.667
14/07/2023 27,7000 27,1800 27,5000 27,4600363.952 10.003.348
13/07/2023 28,1200 27,2800 27,9000 27,5000980.781 27.249.507
12/07/2023 27,4200 26,8800 27,3400 27,4000316.198 8.625.606
11/07/2023 27,9400 26,5000 26,5800 27,0800342.173 9.344.317
10/07/2023 26,5200 25,5600 25,9800 26,500094.366 2.489.954
06/07/2023 26,3000 25,4600 26,2000 26,0000209.217 5.433.256
05/07/2023 26,6600 26,0000 26,1000 26,3800118.401 3.117.111
04/07/2023 26,6000 25,6000 26,0000 26,4600167.207 4.383.915
03/07/2023 26,1800 25,3400 25,5000 26,0000224.762 5.787.342
29/06/2023 25,2000 24,0000 24,1800 25,0000193.581 4.816.801
28/06/2023 24,1800 23,1600 23,1600 24,0000173.092 4.143.369
27/06/2023 24,1400 23,1000 24,1400 23,1600138.942 3.229.524
22/06/2023 24,3000 23,4400 23,4400 23,940090.677 2.164.746
21/06/2023 24,3400 23,6200 23,6200 24,0000289.827 6.945.976
20/06/2023 24,8400 23,7000 24,4000 24,0000160.124 3.853.973
19/06/2023 24,8200 24,1000 24,5000 24,400054.129 1.320.807
16/06/2023 25,6400 24,5000 25,1000 24,9600602.634 15.124.114
14/06/2023 24,9600 24,3800 24,5600 24,9200228.219 5.648.011
12/06/2023 24,4400 24,0800 24,4200 24,1600283.746 6.890.142
09/06/2023 24,7800 24,0000 24,0000 24,4200425.204 10.400.362
08/06/2023 24,0000 23,7400 24,0000 24,0000819.717 19.580.779
31/05/2023 22,2000 21,6600 22,2000 21,7000619.494 13.476.449
26/05/2023 22,2000 21,9200 21,9800 21,9200133.391 2.945.221
24/05/2023 22,8600 22,3200 22,8600 22,3200143.513 3.220.502
22/05/2023 23,4000 22,5000 22,9800 23,0000496.656 11.476.096
17/05/2023 22,4400 21,8400 21,9800 22,0000190.722 4.225.529
16/05/2023 22,6000 21,9600 22,6000 21,9600147.580 3.265.049
15/05/2023 22,8000 22,3200 22,7000 22,3600285.706 6.441.616
12/05/2023 22,8200 22,4400 22,8200 22,7000117.962 2.682.029
10/05/2023 22,7200 22,1400 22,3400 22,6600334.227 7.472.479
08/05/2023 22,1000 21,6800 22,0600 21,9000173.616 3.805.001
05/05/2023 22,0600 21,2600 21,3600 22,0600122.679 2.666.601
04/05/2023 21,3200 20,8400 20,8400 21,3000246.938 5.227.148
02/05/2023 21,2600 20,7200 21,2600 21,020084.983 1.780.402
28/04/2023 21,2600 20,8200 21,0000 20,900076.971 1.608.364
26/04/2023 21,3200 20,8600 21,3200 21,1400242.015 5.080.927
25/04/2023 21,4800 21,0400 21,0400 21,3600144.515 3.079.123
24/04/2023 21,6000 21,2800 21,5800 21,6000119.813 2.575.054
21/04/2023 21,2800 20,6400 20,9800 21,2800240.053 5.054.396
19/04/2023 21,2000 20,6000 21,0000 21,1400301.597 6.347.603
18/04/2023 21,3800 20,9400 21,1000 21,0000379.953 8.032.626
13/04/2023 21,3200 20,6200 20,7800 21,0000288.776 6.047.452
12/04/2023 20,8200 19,8000 20,0000 20,4400519.425 10.588.299
04/04/2023 19,6400 19,3600 19,6400 19,380084.145 1.638.501
03/04/2023 19,6400 19,3100 19,5700 19,550066.064 1.290.792
31/03/2023 19,5800 19,3500 19,5700 19,5000140.558 2.740.651
30/03/2023 19,6200 19,2200 19,2200 19,4300127.375 2.473.088
29/03/2023 19,3000 18,9000 19,0700 19,3000201.535 3.869.713
28/03/2023 19,4700 19,0000 19,4600 19,1300169.281 3.240.986
27/03/2023 19,3300 18,5800 18,5800 19,2000144.493 2.762.939
24/03/2023 19,6600 18,6700 19,6600 18,6700186.350 3.523.772
23/03/2023 19,5600 19,0200 19,3000 19,5000334.070 6.460.716
22/03/2023 20,0400 19,3000 19,9500 19,3000189.356 3.703.181
21/03/2023 20,3600 19,7000 20,3600 19,7200190.587 3.803.299
20/03/2023 21,5200 21,0000 21,3000 21,1800224.082 4.756.832
17/03/2023 21,8000 20,9200 20,9200 21,3600529.292 11.358.985
16/03/2023 21,5400 20,4800 20,6600 20,9400316.880 6.676.620
15/03/2023 21,1200 20,3000 20,9800 20,6600333.816 6.957.558
14/03/2023 21,2000 20,8800 21,2000 20,9800361.071 7.590.465
13/03/2023 21,5000 20,6000 20,7000 21,1400291.800 6.146.210
10/03/2023 21,5400 20,9600 21,3800 21,0000383.734 8.147.050
09/03/2023 22,0600 20,9800 21,0000 21,6000730.314 15.782.090
08/03/2023 21,1000 20,0000 20,0000 20,9800508.893 10.634.135
07/03/2023 20,4400 19,5400 19,8000 20,0000231.742 4.631.057
06/03/2023 20,3600 19,7200 20,2400 20,0000257.110 5.137.823
03/03/2023 20,3600 19,2400 19,3000 20,2400375.694 7.542.030
02/03/2023 19,5000 18,6200 18,6500 19,5000421.346 8.076.888
01/03/2023 19,1800 18,7000 18,9000 18,8900191.684 3.623.806
28/02/2023 19,2300 18,7500 19,2200 18,8600894.647 16.871.383
24/02/2023 19,4000 19,1000 19,3000 19,2300416.897 8.018.323
23/02/2023 19,4000 18,7800 19,1800 19,3000157.903 3.026.480
22/02/2023 19,6700 18,7600 19,0000 18,7600313.618 5.994.459
21/02/2023 19,0100 18,6700 19,0000 19,000095.931 1.810.633
20/02/2023 18,9700 18,8000 18,8000 18,900092.009 1.737.613
17/02/2023 18,9800 18,5000 18,7700 18,6800266.356 4.987.556
16/02/2023 18,8400 18,5000 18,8000 18,7700196.534 3.675.942
15/02/2023 18,8000 18,3900 18,7000 18,8000240.524 4.472.956
14/02/2023 19,2200 18,4400 19,2200 18,8000498.975 9.339.962
13/02/2023 19,3600 18,8300 18,9200 18,9000314.878 6.016.290
10/02/2023 19,3600 18,6300 19,0000 18,7300319.901 6.031.041
09/02/2023 19,4900 18,3500 18,4000 19,0000494.334 9.333.233
08/02/2023 17,9400 17,6300 17,7000 17,9000143.686 2.566.165
07/02/2023 17,8200 16,8800 16,9000 17,8000465.620 8.146.472
06/02/2023 17,1100 16,6500 16,6500 16,9000271.944 4.595.799
03/02/2023 16,9300 16,3800 16,5000 16,8100350.641 5.850.540
02/02/2023 16,5700 16,2500 16,3000 16,5000453.592 7.457.879
01/02/2023 16,6900 16,3000 16,6900 16,3000144.754 2.371.262
31/01/2023 17,0800 16,3500 17,0800 16,4800260.049 4.297.143
30/01/2023 16,9700 16,5600 16,7700 16,9700190.717 3.203.038
27/01/2023 16,8800 16,5100 16,8800 16,7700165.901 2.769.150
26/01/2023 16,8600 16,4400 16,5900 16,5100142.882 2.374.957
25/01/2023 16,4300 16,0700 16,3000 16,430075.113 1.223.475
24/01/2023 16,6900 16,1400 16,6900 16,3000212.821 3.473.084
23/01/2023 16,8800 16,3100 16,6000 16,400074.535 1.231.118
20/01/2023 16,6000 16,1000 16,2500 16,600067.771 1.110.284
19/01/2023 16,6100 15,8800 16,6000 16,1700104.005 1.682.607
18/01/2023 16,8100 16,6100 16,7500 16,7000466.742 7.794.511
17/01/2023 16,9500 16,4800 16,7000 16,7000108.390 1.814.790
16/01/2023 16,6700 16,3400 16,3500 16,670079.444 1.316.888
13/01/2023 16,7800 16,3400 16,7000 16,3400164.325 2.719.518
12/01/2023 16,7000 16,3500 16,5000 16,7000197.253 3.258.926
11/01/2023 16,5000 15,8000 15,8400 16,5000395.306 6.438.165
10/01/2023 16,0100 15,6300 15,7100 15,8400410.553 6.494.261
09/01/2023 16,0500 15,6100 15,8100 15,8600178.719 2.820.497
05/01/2023 15,9700 15,6100 15,6100 15,8700105.778 1.672.678
04/01/2023 16,0000 15,6100 15,9300 15,610083.442 1.310.909
03/01/2023 16,1000 15,8800 16,0000 15,930077.469 1.236.013
02/01/2023 16,1400 15,9100 16,1400 15,940011.484 183.855
30/12/2022 15,9800 15,7000 15,7000 15,980038.668 615.951
29/12/2022 15,8200 15,4000 15,4900 15,700028.460 445.057
28/12/2022 15,6600 15,4600 15,5700 15,570075.316 1.170.773
27/12/2022 15,7900 15,6300 15,7200 15,68006.842 107.487
23/12/2022 15,7700 15,6100 15,7500 15,630013.894 218.021
22/12/2022 15,8800 15,4600 15,8200 15,800060.394 950.997
21/12/2022 15,8800 15,2200 15,8800 15,720082.370 1.281.324
20/12/2022 15,8100 15,3700 15,8000 15,520078.678 1.226.653
19/12/2022 15,8700 15,4300 15,5100 15,800076.904 1.211.395
16/12/2022 15,9900 15,4600 15,7100 15,7400276.218 4.337.243
15/12/2022 15,9500 15,6800 15,8000 15,7300105.444 1.665.903
14/12/2022 16,1200 15,1100 15,3600 16,0000309.098 4.898.073
13/12/2022 15,3000 14,9500 15,1400 15,0600209.044 3.157.232
12/12/2022 15,0900 14,8600 14,8700 14,880071.345 1.064.550
09/12/2022 15,3000 15,0000 15,3000 15,1600117.580 1.779.384
08/12/2022 15,3900 15,1800 15,1900 15,3000112.052 1.716.505
07/12/2022 15,2800 14,9400 15,2000 15,2100292.692 4.444.856
06/12/2022 15,2000 14,8000 14,9200 15,1500161.750 2.434.666
05/12/2022 15,0000 14,7100 14,9800 14,7900191.013 2.828.652
02/12/2022 15,4100 14,9000 15,4100 14,9800268.597 4.067.149
01/12/2022 15,4300 15,0200 15,1900 15,2100420.612 6.406.743
30/11/2022 15,3500 14,9800 15,1900 15,19001.533.787 23.308.394
29/11/2022 15,2500 14,8900 15,0200 14,9700255.735 3.839.236
28/11/2022 15,0700 14,8600 15,0200 14,8900131.505 1.963.467
25/11/2022 15,2000 14,7800 14,9600 15,0200163.764 2.453.467
24/11/2022 15,1500 14,8700 15,0000 14,960070.644 1.060.448
23/11/2022 15,1900 14,8000 14,8000 14,9000147.544 2.211.916
22/11/2022 15,2000 14,8000 15,1700 14,8000166.441 2.479.552
21/11/2022 15,3300 14,9900 15,0900 15,0400164.930 2.502.998
18/11/2022 15,0700 14,3000 14,6000 15,0700227.217 3.368.119
17/11/2022 14,7500 14,4300 14,4300 14,5000215.788 3.138.911
16/11/2022 15,0500 14,2800 14,8300 14,4300286.140 4.196.855
15/11/2022 15,1000 14,8300 15,0000 14,8300155.688 2.330.989
14/11/2022 15,0900 14,8500 14,9200 14,8500139.821 2.088.736
11/11/2022 15,3500 14,8600 15,1200 14,9200220.543 3.321.741
10/11/2022 15,3100 14,9500 15,0200 15,1900237.124 3.587.109
09/11/2022 15,2200 14,6000 14,7100 15,2200175.151 2.640.401
08/11/2022 15,0400 14,7300 14,8400 14,7300162.895 2.417.346
07/11/2022 15,0000 14,7900 15,0000 15,0000213.304 3.190.505
04/11/2022 15,0000 14,0700 14,0700 15,0000453.473 6.648.490
03/11/2022 14,0700 13,8200 13,9000 14,0700221.794 3.091.206
02/11/2022 14,3700 13,9100 14,3700 14,1500196.800 2.763.111
01/11/2022 14,5400 14,1400 14,4700 14,270087.099 1.249.005
31/10/2022 14,3900 13,7700 13,9300 14,3900461.691 6.565.054
27/10/2022 14,0000 13,7100 14,0000 13,8600258.499 3.569.839
26/10/2022 14,0400 13,8400 13,9400 13,9200378.748 5.295.742
25/10/2022 13,9000 13,6100 13,9000 13,7300161.907 2.220.462
24/10/2022 13,9100 13,6300 13,6900 13,9100134.124 1.848.099
21/10/2022 13,7500 13,5300 13,7500 13,6100124.664 1.695.296
20/10/2022 13,7800 13,4200 13,7800 13,7500158.470 2.151.513
19/10/2022 13,8200 13,5800 13,8200 13,7300148.758 2.038.413
18/10/2022 14,0800 13,6600 13,9400 13,8200264.780 3.672.252
17/10/2022 13,9200 13,7000 13,7600 13,8200157.771 2.179.237
14/10/2022 13,7400 13,3500 13,3500 13,7100489.950 6.685.674
13/10/2022 13,6600 13,2900 13,6600 13,4700250.962 3.393.969
12/10/2022 13,6400 13,1500 13,2500 13,5800283.329 3.804.617
11/10/2022 13,5100 13,2400 13,3800 13,2600316.467 4.220.764
10/10/2022 13,5800 13,3400 13,4000 13,5600211.808 2.863.477
07/10/2022 13,7000 13,4800 13,6000 13,5700148.344 2.019.628
06/10/2022 13,7600 13,5000 13,6600 13,5400259.869 3.530.830
05/10/2022 13,8000 13,5300 13,7200 13,6700134.348 1.831.376
04/10/2022 13,8600 13,6100 13,7000 13,6800256.256 3.508.103
03/10/2022 13,8500 13,5100 13,6500 13,700094.744 1.297.736
30/09/2022 13,9500 13,5300 13,9000 13,6500221.412 3.023.999
29/09/2022 13,9800 13,6000 13,7100 13,9600189.034 2.625.788
28/09/2022 13,9300 13,3000 13,3000 13,7000268.970 3.643.281
27/09/2022 13,6000 13,3600 13,6000 13,4200334.395 4.496.106
26/09/2022 13,6900 13,4100 13,5500 13,5000241.327 3.260.718
23/09/2022 14,2400 13,5200 13,8500 13,6000172.111 2.355.502
22/09/2022 14,5400 14,0300 14,1800 14,0300220.987 3.116.882
21/09/2022 14,5900 14,2800 14,3500 14,5700181.419 2.623.388
20/09/2022 14,6500 14,3000 14,4000 14,6000403.339 5.870.665
19/09/2022 14,4000 13,6300 14,1400 14,180097.973 1.369.853
16/09/2022 14,1400 13,6500 13,6500 14,1100474.540 6.675.710
15/09/2022 14,0400 13,7400 13,7900 13,8100337.392 4.687.036
14/09/2022 13,8800 13,4400 13,6700 13,5200591.950 8.052.565
13/09/2022 14,0600 13,6800 14,0500 13,7400247.476 3.424.308
12/09/2022 13,9000 13,7000 13,8000 13,9000239.849 3.319.181
09/09/2022 14,0800 13,5400 14,0800 13,6000329.242 4.518.292
08/09/2022 14,0900 13,5200 14,0400 13,6000225.936 3.098.358
07/09/2022 14,4800 13,9400 14,1000 14,0500246.415 3.500.047
06/09/2022 14,1300 13,8700 14,1300 14,040033.750 472.545
05/09/2022 14,2900 13,5000 13,5000 13,7400237.383 3.271.932
02/09/2022 14,0300 13,4200 13,8000 13,75001.151.860 15.703.250
01/09/2022 14,4900 13,7700 14,2000 13,8000292.267 4.075.947
31/08/2022 14,4800 14,2300 14,4000 14,2400276.794 3.947.904
30/08/2022 14,6900 14,2700 14,5000 14,4000173.210 2.490.964
29/08/2022 14,9000 14,5000 14,9000 14,500082.636 1.204.068
26/08/2022 15,0800 14,8300 14,8300 15,060077.435 1.161.667
25/08/2022 15,1600 14,9300 15,0900 15,010072.620 1.090.949
24/08/2022 15,2800 15,0000 15,2400 15,0000139.898 2.120.681
23/08/2022 15,5800 15,0800 15,0800 15,2900338.997 5.238.974
22/08/2022 15,2500 15,0000 15,0000 15,080060.836 918.381
19/08/2022 15,4700 15,0200 15,1000 15,2400104.638 1.591.502
18/08/2022 15,2900 15,0700 15,2500 15,250082.017 1.245.773
17/08/2022 15,2900 15,0100 15,0100 15,220078.944 1.199.044
16/08/2022 15,2500 15,0200 15,2200 15,250088.125 1.336.183
12/08/2022 15,4000 14,9800 15,0400 15,220075.100 1.133.570
11/08/2022 15,2200 15,0000 15,0100 15,100063.579 959.624
10/08/2022 15,3000 14,9900 15,0200 15,040072.249 1.087.996
09/08/2022 15,1800 14,9500 15,1000 15,000039.017 586.578
08/08/2022 15,1900 14,9100 15,0500 15,100054.869 824.287
05/08/2022 15,0900 14,8400 14,8600 15,0000191.991 2.865.257
04/08/2022 15,1800 14,9600 15,1800 15,0100109.346 1.646.037
03/08/2022 15,2000 14,9600 15,0900 15,090088.594 1.337.030
02/08/2022 15,0400 14,6300 14,9000 15,0400222.220 3.301.400
01/08/2022 15,3000 14,7400 15,3000 14,7800143.569 2.152.237
29/07/2022 15,1800 14,7800 14,7800 15,1500103.807 1.565.937
28/07/2022 15,1400 14,8300 15,1100 14,830046.964 699.246
27/07/2022 15,1100 14,7600 15,0000 15,1100277.891 4.121.660
26/07/2022 14,8500 14,5400 14,8000 14,850070.447 1.036.917
25/07/2022 15,0100 14,6500 15,0100 14,800040.940 608.414
22/07/2022 15,1800 14,8800 14,9900 14,9400140.894 2.108.402
21/07/2022 15,0500 14,8400 15,0000 15,030098.273 1.474.476
20/07/2022 15,1500 14,7800 14,8800 14,9500127.638 1.911.200
19/07/2022 14,9500 14,3200 14,3200 14,900054.240 805.248
18/07/2022 14,8000 14,5000 14,6300 14,800043.187 635.449
15/07/2022 14,6800 14,3100 14,3200 14,520094.231 1.366.025
14/07/2022 14,8000 14,2200 14,6800 14,5000599.597 8.609.250
13/07/2022 14,8600 14,0100 14,1800 14,6800128.561 1.873.925
12/07/2022 14,4000 13,6400 13,6400 14,1600133.404 1.878.275
11/07/2022 14,0900 13,6700 13,6700 13,720023.347 321.819
08/07/2022 14,2000 13,8600 14,0500 13,950085.720 1.201.507
07/07/2022 14,2500 13,5800 13,6400 14,0500175.380 2.448.572
06/07/2022 13,6100 13,3000 13,5000 13,3200162.820 2.184.323
05/07/2022 14,1900 13,4500 13,9800 13,5000171.159 2.355.485
04/07/2022 13,9800 13,7000 13,8000 13,940038.944 541.163
01/07/2022 13,8500 13,6400 13,8400 13,6500114.358 1.569.016
30/06/2022 14,4000 13,6500 14,4000 13,8600231.019 3.215.948
29/06/2022 14,5400 14,2200 14,2600 14,4000126.561 1.820.131
28/06/2022 14,4100 14,1300 14,2100 14,3500142.541 2.041.597
27/06/2022 14,7000 14,2200 14,7000 14,350062.918 902.783
24/06/2022 14,6700 14,1300 14,3000 14,5400123.935 1.789.244
23/06/2022 14,4000 14,1000 14,3900 14,100081.029 1.150.058
22/06/2022 14,4100 14,1800 14,2600 14,180052.590 748.487
21/06/2022 14,9200 14,3200 14,7400 14,320067.678 977.876
20/06/2022 14,9600 14,3800 14,6400 14,500065.184 958.446
17/06/2022 14,6400 14,0100 14,0100 14,4100344.522 4.972.319
16/06/2022 14,7500 14,1400 14,6000 14,2200137.473 1.965.632
15/06/2022 14,9600 14,4000 14,4000 14,8800140.778 2.081.278
14/06/2022 14,7300 14,2000 14,3000 14,4000342.631 4.930.127
10/06/2022 15,1900 14,5400 15,1400 14,5400179.271 2.659.723
09/06/2022 15,5100 14,9800 15,2400 15,1400336.625 5.100.751
08/06/2022 15,2000 14,9100 15,2000 15,2000253.397 3.830.808
07/06/2022 15,2000 14,9100 15,1500 15,2000114.440 1.727.202
06/06/2022 15,1500 14,8800 15,0000 15,010040.610 608.192
03/06/2022 15,3800 14,8500 15,3800 15,000076.417 1.143.443
02/06/2022 15,5500 14,9600 15,5500 14,960093.121 1.402.851
01/06/2022 15,7300 15,4400 15,4900 15,5500168.171 2.618.655
31/05/2022 15,8100 15,3400 15,8100 15,4500827.204 12.807.037
30/05/2022 15,7500 15,4200 15,6000 15,7000221.619 3.466.015
27/05/2022 15,5600 15,4000 15,5000 15,5600101.532 1.574.456
26/05/2022 15,5000 15,2000 15,4000 15,5000214.841 3.320.284
25/05/2022 15,4200 15,0600 15,2800 15,2000178.172 2.713.579
24/05/2022 15,1800 14,8400 14,9400 14,8800114.001 1.709.881
23/05/2022 15,3300 14,8100 15,2000 14,9400102.809 1.548.408
20/05/2022 15,2500 14,6200 15,0000 15,2000107.036 1.607.654
19/05/2022 15,2400 14,3100 15,0100 14,8900254.764 3.768.156
18/05/2022 15,5000 14,8800 14,8800 15,4800259.694 3.989.788
17/05/2022 15,1600 14,7800 15,1600 14,9200127.183 1.903.974
16/05/2022 15,1400 14,8000 14,8000 14,9100104.277 1.564.981
13/05/2022 15,2200 14,6600 14,7000 14,9500202.571 3.043.213
12/05/2022 14,7000 14,2100 14,3000 14,3800298.692 4.326.132
11/05/2022 14,9700 14,3000 14,5000 14,3000307.914 4.489.512
10/05/2022 14,5000 13,9900 13,9900 14,5000256.342 3.698.752
09/05/2022 14,6900 13,9400 14,3900 13,9900168.442 2.379.625
06/05/2022 15,0000 14,4600 15,0000 14,6900324.981 4.758.313
05/05/2022 15,4000 14,5200 15,4000 14,6700102.242 1.517.637
04/05/2022 15,2200 14,8000 15,2200 15,2000180.806 2.716.266
03/05/2022 15,4400 14,6900 15,4400 14,9900121.765 1.826.163
29/12/2017 15,0000 14,7600 14,9000 14,900075.826 1.129.324
28/12/2017 14,9000 14,5600 14,9000 14,900084.465 1.241.506
27/12/2017 15,0400 14,7600 14,9800 14,880088.299 1.315.410
22/12/2017 15,0000 14,3000 14,3400 15,0000374.452 5.552.539
21/12/2017 14,3600 14,1200 14,2400 14,300084.543 1.205.065
20/12/2017 14,4400 14,1800 14,3000 14,1800136.218 1.952.722
19/12/2017 14,4800 14,2600 14,4800 14,4000186.416 2.683.850
18/12/2017 14,5000 14,2200 14,3800 14,4600142.315 2.057.399
15/12/2017 14,8200 14,2000 14,4000 14,3800300.563 4.322.907
14/12/2017 14,5600 13,8200 13,8200 14,4600450.578 6.434.409
13/12/2017 13,9200 13,5000 13,5000 13,9200115.025 1.576.965
12/12/2017 13,5800 13,3000 13,3000 13,5200136.947 1.849.199
11/12/2017 13,5000 13,2200 13,2200 13,4800136.989 1.836.597
08/12/2017 13,3800 13,1400 13,1400 13,380096.734 1.282.221
07/12/2017 13,5200 13,1400 13,5200 13,1400156.237 2.069.529
06/12/2017 13,5100 13,3700 13,5100 13,4000139.517 1.875.467
05/12/2017 13,6700 13,4700 13,5000 13,5100160.748 2.176.339
04/12/2017 13,7300 13,3400 13,6200 13,6900235.806 3.200.486
01/12/2017 13,5500 12,8000 12,9000 13,4500195.276 2.593.471
30/11/2017 12,9600 12,5800 12,8600 12,70001.141.902 14.482.772
29/11/2017 13,2600 12,8400 13,1400 12,9300220.653 2.861.553
28/11/2017 13,8000 13,1400 13,8000 13,1400184.546 2.449.580
27/11/2017 13,8100 13,6000 13,6600 13,8100255.263 3.490.946
24/11/2017 13,8100 13,6400 13,8100 13,7500191.814 2.637.731
23/11/2017 13,8100 13,5500 13,5500 13,8100108.197 1.487.240
22/11/2017 13,6700 13,2100 13,2100 13,5500779.118 10.510.291
21/11/2017 13,3200 12,6000 12,6100 13,3100255.338 3.324.657
20/11/2017 12,9000 12,6000 12,9000 12,630087.354 1.109.583
17/11/2017 13,1000 12,6500 12,6800 13,000087.755 1.132.947
16/11/2017 13,0800 12,6800 12,9000 12,680079.713 1.019.248
15/11/2017 13,1000 12,8200 13,0100 12,9000119.831 1.550.341
14/11/2017 13,3000 13,0900 13,1400 13,0900114.989 1.518.972
13/11/2017 13,4900 13,1400 13,4400 13,140099.553 1.328.069
10/11/2017 13,5100 13,3700 13,4400 13,490078.836 1.060.439
09/11/2017 13,6600 13,4000 13,5400 13,4500127.242 1.723.082
08/11/2017 13,6200 13,1700 13,1900 13,3700107.316 1.439.384
07/11/2017 13,7700 13,1000 13,7700 13,1000102.324 1.363.935
06/11/2017 13,7900 13,5300 13,5600 13,600035.840 488.121
03/11/2017 13,9000 13,5500 13,9000 13,5600150.483 2.071.238
02/11/2017 13,8000 13,5100 13,7700 13,800081.501 1.114.989
01/11/2017 13,8700 13,6200 13,8200 13,6200104.074 1.430.050
31/10/2017 13,8300 13,5000 13,5500 13,8000174.618 2.385.145
30/10/2017 13,7400 13,3100 13,5200 13,540084.379 1.134.264
27/10/2017 13,7000 13,4000 13,4000 13,520046.147 624.172
26/10/2017 13,7800 13,4400 13,5500 13,5000146.481 1.992.930
25/10/2017 13,8000 13,5000 13,7500 13,5500122.609 1.667.325
24/10/2017 13,9200 13,7000 13,7200 13,7500102.776 1.421.241
23/10/2017 13,8600 13,7000 13,8200 13,750065.446 900.739
20/10/2017 13,9800 13,7000 13,7200 13,820059.021 816.787
19/10/2017 13,9200 13,7200 13,7600 13,800061.475 849.322
18/10/2017 14,1800 13,8000 14,1500 13,800095.430 1.333.362
17/10/2017 14,5600 14,1500 14,5600 14,150055.201 786.184
16/10/2017 14,4800 14,3000 14,3100 14,430033.458 481.229
13/10/2017 14,4600 14,1500 14,2200 14,3000120.366 1.718.947
12/10/2017 14,2500 14,0800 14,1000 14,220053.134 752.414
11/10/2017 14,6200 14,1100 14,4200 14,1800167.069 2.384.536
10/10/2017 14,6800 14,5300 14,5600 14,550099.270 1.451.979
09/10/2017 14,7800 14,5000 14,5000 14,6500120.543 1.764.857
06/10/2017 14,5800 14,3900 14,4200 14,540042.036 609.846
05/10/2017 14,5800 14,3900 14,5800 14,400032.540 470.416
04/10/2017 14,5800 14,2500 14,4800 14,580062.826 910.790
03/10/2017 14,4800 14,0700 14,1800 14,4800160.995 2.305.586
02/10/2017 14,2000 13,8300 14,2000 13,980044.368 618.194
29/09/2017 14,0500 13,9000 13,9000 13,990078.572 1.098.754
28/09/2017 14,2900 13,9000 14,0300 13,9000126.786 1.782.384
27/09/2017 14,3200 13,8000 13,8400 14,1300153.926 2.170.868
26/09/2017 14,0500 13,7500 13,9200 13,8400170.406 2.363.905
25/09/2017 14,1500 13,7600 14,0500 13,920082.057 1.142.571
22/09/2017 14,2000 13,8200 14,1000 14,2000108.228 1.519.415
21/09/2017 14,3400 14,0400 14,1400 14,0500143.157 2.026.325
20/09/2017 14,1200 13,6400 13,8000 14,1200166.381 2.310.013
19/09/2017 13,8000 13,3000 13,5800 13,8000151.805 2.054.268
18/09/2017 13,9500 13,5500 13,7500 13,6100121.518 1.661.840
15/09/2017 14,0500 13,7500 13,7800 13,7800272.867 3.782.360
14/09/2017 14,1000 13,6300 13,9500 13,7800100.607 1.391.335
13/09/2017 14,1200 13,7300 13,9000 13,9500228.202 3.180.970
12/09/2017 14,0000 13,6900 13,6900 13,9000331.906 4.615.204
11/09/2017 13,7000 13,4300 13,5300 13,6000149.751 2.030.484
08/09/2017 13,7000 13,5200 13,7000 13,5300171.053 2.328.424
07/09/2017 13,9400 13,5700 13,8500 13,6000140.447 1.921.384
06/09/2017 13,9000 13,6100 13,8500 13,6900193.188 2.657.265
05/09/2017 13,9900 13,7000 13,9000 13,8500129.784 1.789.737
04/09/2017 14,0000 13,8000 13,8000 13,9000103.101 1.437.151
01/09/2017 14,0000 13,7700 13,8900 13,890067.686 940.567
31/08/2017 14,1600 13,8300 13,8700 14,0000128.050 1.792.793
30/08/2017 14,2500 14,0300 14,2000 14,1000237.833 3.361.033
29/08/2017 14,0600 13,8600 13,9600 14,0500235.457 3.285.904
28/08/2017 14,1300 13,9600 14,0100 14,100055.904 784.185
25/08/2017 14,1800 14,0000 14,0600 14,1000219.992 3.087.036
24/08/2017 14,1400 13,9800 14,0200 14,140085.602 1.203.615
23/08/2017 14,2600 13,9500 14,1000 14,1000144.160 2.032.893
22/08/2017 14,2500 14,0300 14,2300 14,1000173.357 2.447.610
21/08/2017 14,5800 14,2200 14,5800 14,250063.461 910.242
18/08/2017 14,6400 14,3300 14,4500 14,450079.577 1.150.858
17/08/2017 14,9900 14,3500 14,9900 14,460068.383 996.922
16/08/2017 14,9900 13,9700 14,0400 14,9900436.295 6.250.283
14/08/2017 14,1000 13,8000 13,8000 13,8000206.676 2.887.180
11/08/2017 14,0000 13,8000 14,0000 13,8000200.696 2.793.485
10/08/2017 14,4100 14,0900 14,4000 14,1700157.711 2.260.359
09/08/2017 14,4500 14,2600 14,4000 14,4000146.840 2.107.792
08/08/2017 14,4000 14,1400 14,2000 14,4000117.402 1.671.958
07/08/2017 14,5300 13,9600 14,3700 14,1900119.205 1.700.806
04/08/2017 14,5500 14,3800 14,4000 14,440037.325 538.833
03/08/2017 14,5800 14,2800 14,4500 14,4600165.528 2.401.395
02/08/2017 14,3800 13,9900 13,9900 14,3800373.397 5.317.855
01/08/2017 14,2300 13,9400 14,2300 13,9500233.743 3.284.169
31/07/2017 14,5600 13,5500 14,5600 14,1500270.504 3.847.101
28/07/2017 14,4700 14,2200 14,4400 14,3800208.010 2.992.391
27/07/2017 14,6000 14,2800 14,5800 14,2800154.650 2.234.499
26/07/2017 14,6100 14,3500 14,4000 14,4800190.917 2.760.479
25/07/2017 14,7300 14,3600 14,7000 14,40001.273.302 18.166.783
24/07/2017 14,8800 14,7000 14,8800 14,7000196.574 2.898.787
21/07/2017 15,2000 14,7700 15,1500 14,7800164.367 2.453.245
20/07/2017 15,3000 15,0300 15,2400 15,2000151.972 2.314.799
19/07/2017 15,3500 15,1100 15,3200 15,1100127.814 1.942.908
18/07/2017 15,4800 15,2000 15,2000 15,3200138.797 2.131.138
17/07/2017 15,3300 15,0700 15,2000 15,3000182.949 2.785.321
14/07/2017 15,3200 14,9800 15,0000 15,1200149.386 2.258.216
13/07/2017 15,4000 14,9700 15,4000 15,0000243.255 3.684.444
12/07/2017 15,4800 15,2100 15,4800 15,2100140.783 2.156.682
11/07/2017 15,6100 15,3000 15,6000 15,4000169.361 2.610.829
10/07/2017 15,8300 15,5300 15,8300 15,6000100.935 1.574.921
07/07/2017 15,7200 15,5000 15,5000 15,600032.790 513.216
06/07/2017 15,7800 15,5400 15,7500 15,7000156.549 2.458.010
05/07/2017 15,9700 15,4400 15,4400 15,760082.297 1.296.041
04/07/2017 15,8900 15,4200 15,7600 15,420059.845 931.912
03/07/2017 15,9500 15,6800 15,8200 15,900046.914 741.950
30/06/2017 16,0700 15,8700 16,0700 16,0000427.535 6.833.066
29/06/2017 16,1400 15,9100 16,1400 16,000045.895 734.114
28/06/2017 16,1400 15,9100 16,0900 15,9100210.541 3.370.150
27/06/2017 16,2300 15,8100 16,0400 16,1200299.279 4.820.908
26/06/2017 16,0100 15,8700 16,0000 16,000080.209 1.282.079
23/06/2017 16,0800 15,8300 15,9300 15,9100286.747 4.570.923
22/06/2017 15,9700 15,7200 15,9400 15,8800149.148 2.372.839
21/06/2017 16,1500 15,7300 15,9500 15,9000341.601 5.382.126
20/06/2017 16,1300 15,7000 15,7000 15,9500640.904 10.240.944
19/06/2017 15,9700 15,2800 15,3500 15,7800263.454 4.154.969
16/06/2017 15,5100 15,2400 15,5000 15,35005.669.682 85.091.924
15/06/2017 16,3200 15,8500 16,1800 16,0000269.567 4.349.455
14/06/2017 16,2000 15,9000 15,9000 16,1400279.171 4.498.094
13/06/2017 16,0600 15,7800 15,8400 16,000087.793 1.397.843
12/06/2017 16,0900 15,7000 15,8500 16,000060.486 961.989
09/06/2017 15,8900 15,6800 15,8500 15,700056.021 881.091
08/06/2017 15,8500 15,6400 15,8500 15,850098.126 1.541.857
07/06/2017 15,8000 15,6000 15,8000 15,650080.992 1.269.061
06/06/2017 15,9100 15,5600 15,5600 15,6200156.373 2.452.190
02/06/2017 15,9000 15,4300 15,8500 15,7500244.406 3.829.475
01/06/2017 15,9800 15,7800 15,9800 15,8500109.844 1.739.043
31/05/2017 16,2000 15,3300 16,2000 16,11002.110.628 33.811.193
30/05/2017 16,3700 16,0200 16,3000 16,1500401.596 6.516.243
29/05/2017 16,5000 15,7900 15,9600 16,3000127.128 2.039.085
26/05/2017 16,1300 15,7100 16,1300 15,9400174.466 2.785.125
25/05/2017 16,0800 15,8400 16,0000 15,9900323.902 5.177.364
24/05/2017 16,1000 15,8600 15,8800 15,8600533.893 8.534.593
23/05/2017 16,0700 15,8800 16,0000 15,8800402.918 6.447.030
22/05/2017 16,0200 15,8000 15,9000 16,0000282.440 4.511.711
19/05/2017 15,8900 15,3900 15,8000 15,8000303.417 4.747.807
18/05/2017 16,0200 15,3100 15,3100 15,8000180.584 2.858.154
17/05/2017 16,0000 15,7700 15,7800 15,8500101.680 1.613.635
16/05/2017 16,1900 15,9000 15,9900 16,0000288.099 4.613.043
15/05/2017 16,1400 15,9200 16,0000 15,9900247.912 3.971.642
12/05/2017 16,1000 15,7700 15,7700 16,0000151.350 2.422.133
11/05/2017 16,0900 15,6900 16,0100 16,0000218.509 3.487.707
10/05/2017 16,1200 15,7200 15,8000 16,0000257.081 4.081.092
09/05/2017 16,1000 15,7700 16,0500 15,9500162.012 2.581.972
08/05/2017 16,1000 15,6500 15,9000 16,0500319.662 5.114.494
05/05/2017 15,9600 15,6700 15,7400 15,9000473.478 7.524.613
04/05/2017 16,0200 15,3600 15,3900 15,7200405.345 6.385.914
03/05/2017 15,3900 14,8700 14,8900 15,3900256.426 3.911.802
02/05/2017 14,8700 14,5600 14,5800 14,8700327.667 4.841.734
28/04/2017 14,4900 14,1100 14,1100 14,4900593.780 8.452.620
27/04/2017 14,4300 14,0000 14,0300 14,2500452.702 6.393.843
26/04/2017 14,3000 14,0000 14,0200 14,0500260.992 3.677.837
25/04/2017 14,1900 13,6100 13,6100 14,1500243.708 3.419.543
24/04/2017 13,8300 13,5300 13,8200 13,6300115.541 1.578.125
21/04/2017 13,9800 13,6400 13,8600 13,6400131.651 1.805.864
20/04/2017 14,1700 13,8000 14,1700 13,8600113.361 1.575.688
19/04/2017 14,2300 13,9300 14,2300 14,040015.908 223.256
18/04/2017 14,4400 14,0700 14,4400 14,130081.547 1.161.429
13/04/2017 14,4900 14,1000 14,4000 14,490037.815 540.590
12/04/2017 14,4000 13,9600 14,1000 14,400091.808 1.299.858
11/04/2017 14,7000 14,1000 14,5100 14,100088.318 1.257.188
10/04/2017 14,9500 14,6000 14,9400 14,700021.373 314.435
07/04/2017 15,2000 14,6100 14,6200 14,990064.807 968.462
06/04/2017 14,9200 14,4300 14,8100 14,630074.416 1.086.492
05/04/2017 15,2000 14,4500 15,0300 15,0000197.797 2.966.566
04/04/2017 15,1200 14,8000 14,9500 15,1000243.915 3.659.935
03/04/2017 14,9500 14,5000 14,5600 14,940098.189 1.436.609
31/03/2017 14,7800 14,3900 14,4900 14,780088.493 1.292.681
30/03/2017 14,5500 14,2000 14,2000 14,4900135.800 1.953.687
29/03/2017 14,5000 14,1400 14,3700 14,250071.255 1.024.205
28/03/2017 14,4900 14,0000 14,2200 14,420091.924 1.314.283
27/03/2017 14,1500 13,8300 14,0300 14,060026.960 378.907
24/03/2017 14,0300 13,7500 13,7500 14,0300162.932 2.260.175
23/03/2017 14,2000 13,7300 14,0500 13,9800165.149 2.313.910
22/03/2017 14,2300 13,6500 13,7500 14,230076.403 1.069.090
21/03/2017 14,2600 13,7800 14,1400 14,100089.977 1.268.385
20/03/2017 14,1800 13,6300 13,9000 14,000063.015 881.549
17/03/2017 13,9000 13,4000 13,4600 13,9000163.682 2.261.533
16/03/2017 13,6500 13,3200 13,6000 13,320066.179 892.449
15/03/2017 13,5700 13,3600 13,3600 13,5700122.519 1.644.067
14/03/2017 13,7600 13,5000 13,5200 13,5800189.727 2.583.076
13/03/2017 13,5500 13,4500 13,5100 13,5000210.000 2.835.686
10/03/2017 13,5000 13,1500 13,1500 13,480023.598 316.481
09/03/2017 13,5400 13,2200 13,4800 13,2500103.063 1.383.779
08/03/2017 13,5300 13,3300 13,5300 13,3300112.010 1.506.629
07/03/2017 13,6200 13,3000 13,5500 13,480049.203 661.763
06/03/2017 13,5500 13,3500 13,5000 13,500036.899 497.749
03/03/2017 13,8100 13,4200 13,4200 13,460041.991 567.293
02/03/2017 13,6000 13,4100 13,5900 13,420032.693 441.024
01/03/2017 13,6900 13,4100 13,5500 13,5800429.989 5.849.109
28/02/2017 13,5000 13,2000 13,2000 13,3500382.333 5.088.133
24/02/2017 13,6600 13,0300 13,5000 13,600085.550 1.140.040
23/02/2017 13,6800 13,5000 13,6000 13,500083.199 1.127.102
22/02/2017 13,5700 13,4200 13,5000 13,570053.059 716.479
21/02/2017 13,6700 13,4500 13,6700 13,500085.687 1.158.564
20/02/2017 13,8800 13,3500 13,8800 13,360065.065 876.540
17/02/2017 13,9400 13,2200 13,2200 13,8800178.247 2.426.961
16/02/2017 13,3900 13,1700 13,2600 13,310099.430 1.320.201
15/02/2017 13,5100 13,2000 13,4000 13,490078.939 1.058.993
14/02/2017 13,5000 13,0600 13,1500 13,4300100.787 1.344.317
13/02/2017 13,3700 13,0400 13,0400 13,2000145.279 1.922.741
10/02/2017 13,6800 13,1600 13,3800 13,2000201.274 2.685.870
09/02/2017 13,5000 13,1000 13,3700 13,110046.136 609.773
08/02/2017 13,3800 12,8000 13,2400 13,3800154.185 2.025.832
07/02/2017 13,4000 13,1800 13,3700 13,300095.855 1.272.043
06/02/2017 13,4600 13,1300 13,1800 13,3300137.311 1.827.523
03/02/2017 13,2100 12,6200 12,6200 13,190091.185 1.176.920
02/02/2017 13,2300 12,6200 13,1800 12,6200131.167 1.684.280
01/02/2017 13,1700 12,7500 13,0000 13,0400127.627 1.654.465
31/01/2017 13,4000 13,0000 13,1800 13,0000104.171 1.366.508
30/01/2017 13,7000 12,9700 13,7000 13,3800109.529 1.458.480
27/01/2017 14,3500 13,7000 14,0200 13,890066.780 927.242
26/01/2017 14,5000 13,8900 13,9000 14,400059.431 847.407
25/01/2017 14,0800 13,8300 14,0800 13,8900106.050 1.476.093
24/01/2017 14,0900 13,7700 14,0000 14,0900113.868 1.579.576
23/01/2017 14,0300 13,8500 13,9000 14,000042.066 587.818
20/01/2017 14,4500 13,7300 14,4000 13,7300145.851 2.044.306
19/01/2017 14,6800 14,2100 14,6800 14,680057.317 838.830
18/01/2017 14,6800 14,3000 14,5400 14,680037.854 551.399
17/01/2017 14,5800 14,2700 14,3100 14,300025.712 368.979
16/01/2017 14,5900 13,9800 14,1800 14,590031.982 459.746
13/01/2017 14,5400 14,0500 14,5100 14,0500104.547 1.480.869
12/01/2017 14,7600 14,4300 14,5000 14,730035.506 517.582
11/01/2017 14,6800 14,4300 14,5000 14,580099.209 1.441.528
10/01/2017 14,8600 14,5400 14,5400 14,860050.094 739.166
09/01/2017 14,9500 14,4200 14,9500 14,540042.177 613.600
05/01/2017 14,9500 14,3500 14,5700 14,950093.227 1.361.700
04/01/2017 14,9500 14,5800 14,7300 14,850056.879 838.140
03/01/2017 15,0000 14,8000 15,0000 14,800030.879 460.386
02/01/2017 15,0900 14,9400 15,0900 14,97002.095 31.392

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
12:54:48.966 190.952,00 28,30 50,00 28,3028,34
12:54:48.965 190.951,00 28,30 50,00 28,3028,34
12:54:28.071 190.467,00 28,30 34,00 28,3028,34
12:54:26.470 190.348,00 28,30 34,00 28,3028,34
12:54:25.767 190.206,00 28,30 11,00 28,3028,34
12:54:25.766 190.205,00 28,30 23,00 28,3028,34
12:54:19.711 189.963,00 28,30 34,00 28,3028,34
12:51:44.221 188.426,00 28,32 22,00 28,3428,36
12:51:44.220 188.425,00 28,34 426,00 28,3428,36
12:51:44.220 188.424,00 28,34 139,00 28,3428,36