TITAN CEMENT INTERNATIONAL S.A
TITC
25,5500
Τελ. Ενημ.:
17:25
0,15 0,00%
  • Συν.Όγκος 71993
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 36
  • Τζίρος 1835426
  • Πράξεις 631
Πώληση
5 Εντολές 1283 x 25,550
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
25,0500 25,7500
Άνοιγμα 25,45
Χαμ. 52 εβδ. Υψ. 52 εβδ.
14,04 26,50
  • Άνοιγμα τελευτ. δημοπρ. 25.5500
  • Όγκος ανοιγ. τελ. δημ. 26190
Προηγ. Κλείσιμο
25.4000 0.2500 0.9940 %
  • Μέσος σταθμικό 25.4945
  • Εμπορευσιμότητα 0.0919
  • Κεφαλαιοποίηση 2001215886 εκ
  • Αρ. Μετοχών 78325475

Απόδοση

Αρχή εβδ.
-1,55%
7 ημερών
-4,15%
1 μηνός
2,42%
3 μηνών
16,78%
6 μηνών
46,99%
1 έτους
75,66%
Loading...

Σχετικές Ειδήσεις

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/03/2024 25,7500 25,0500 25,4500 25,550071.993 1.835.426
14/03/2024 25,4500 24,8500 24,8500 25,400038.600 969.023
13/03/2024 25,6500 24,9500 25,5000 25,150072.299 1.837.060
12/03/2024 26,0500 25,3500 25,9000 25,450052.567 1.356.746
11/03/2024 26,5000 25,8000 26,5000 25,800030.761 801.519
08/03/2024 26,5500 26,2500 26,5000 26,500020.335 537.638
06/03/2024 26,2500 25,7000 25,7500 25,700011.819 305.642
05/03/2024 26,2500 25,8500 26,2500 26,000029.094 757.405
04/03/2024 26,7000 25,9500 26,0000 26,000027.145 711.633
01/03/2024 26,5000 26,1000 26,1000 26,5000110.194 2.897.216
29/02/2024 26,2500 25,7500 25,7500 26,250075.550 1.973.189
28/02/2024 25,9500 25,5500 25,9000 25,850012.499 321.530
27/02/2024 26,1500 25,5500 25,6500 26,100024.424 632.016
26/02/2024 26,4000 25,6000 25,6000 25,950024.935 641.921
23/02/2024 26,4500 25,6500 26,4500 25,750023.494 608.128
22/02/2024 26,3000 25,9500 26,0500 26,050039.104 1.021.274
21/02/2024 26,3000 25,5500 25,8000 25,700030.588 792.044
20/02/2024 25,9000 25,5000 25,5000 25,800069.794 1.797.131
19/02/2024 25,4000 24,8500 24,8500 24,950017.544 439.125
16/02/2024 25,1000 24,6000 24,7000 24,800031.705 788.988
14/02/2024 25,0500 24,5500 25,0000 24,800022.927 567.709
13/02/2024 25,5000 24,7500 25,5000 24,750039.548 987.995
12/02/2024 25,6000 25,1500 25,6000 25,350025.588 648.479
09/02/2024 25,8000 25,0000 25,7500 25,600062.291 1.594.284
07/02/2024 25,0000 24,7500 24,9000 24,900025.733 640.494
06/02/2024 25,0000 24,2500 24,4000 25,000070.561 1.746.848
05/02/2024 24,5000 24,0000 24,3000 24,300016.755 406.746
02/02/2024 24,5000 24,1500 24,3000 24,300066.975 1.633.237
01/02/2024 24,3500 23,6500 23,8500 24,200076.882 1.851.603
31/01/2024 23,8500 23,5500 23,7000 23,8500156.452 3.679.338
30/01/2024 23,6000 23,3000 23,3000 23,400060.312 1.415.192
29/01/2024 23,6000 23,1500 23,4500 23,450040.662 951.598
26/01/2024 23,4000 22,6500 23,0000 23,350031.546 732.084
25/01/2024 24,0000 22,8000 23,1500 23,0000100.804 2.342.888
24/01/2024 23,5000 22,6000 22,7000 23,200068.900 1.587.033
23/01/2024 22,7000 22,1500 22,1500 22,600041.288 931.820
22/01/2024 22,5000 22,0000 22,2000 22,250029.540 657.208
19/01/2024 22,3000 21,9500 22,3000 22,150010.894 240.550
18/01/2024 22,4000 22,0500 22,2000 22,200018.767 416.072
16/01/2024 22,0000 21,5000 22,0000 21,650041.847 907.795
15/01/2024 22,3000 21,6000 22,2000 22,150047.654 1.047.700
12/01/2024 22,3500 21,6500 22,0000 22,300029.215 643.856
11/01/2024 22,0000 21,4500 21,4500 21,950040.675 890.208
10/01/2024 21,9000 21,6000 21,7500 21,850034.514 751.150
09/01/2024 21,9000 21,2500 21,2500 21,750028.416 618.789
08/01/2024 21,7500 20,9500 21,2000 21,700033.484 714.018
05/01/2024 21,5500 21,1000 21,3000 21,200029.855 636.429
04/01/2024 21,5000 21,1500 21,3500 21,300021.592 460.811
03/01/2024 21,5000 20,9000 21,4000 21,250037.609 797.030
02/01/2024 21,5500 21,3000 21,4500 21,300017.227 368.822
29/12/2023 21,6500 21,4500 21,5000 21,450012.833 276.450
27/12/2023 21,9000 21,6000 21,6000 21,700023.883 519.161
22/12/2023 22,0000 21,6500 21,9000 21,900035.151 768.209
21/12/2023 21,9000 21,6000 21,7000 21,800023.991 521.984
20/12/2023 21,8500 21,3000 21,3000 21,850048.237 1.049.251
19/12/2023 21,9000 21,3000 21,3000 21,400058.708 1.268.237
18/12/2023 21,6500 21,1500 21,5500 21,350050.706 1.084.829
15/12/2023 21,8500 21,4500 21,6500 21,550080.920 1.750.127
14/12/2023 21,9500 21,5000 21,7000 21,7500108.430 2.359.380
13/12/2023 21,4500 21,1500 21,2500 21,400065.129 1.389.248
12/12/2023 21,5000 20,7000 20,8000 21,2000100.902 2.137.030
11/12/2023 20,9000 19,7000 19,7000 20,8000114.832 2.356.341
08/12/2023 19,8800 19,6600 19,8800 19,70009.810 193.672
07/12/2023 19,9000 19,7000 19,8800 19,82009.076 179.844
06/12/2023 19,9400 19,7000 19,7800 19,880029.117 577.627
05/12/2023 19,9400 19,5000 19,7800 19,780032.212 635.700
04/12/2023 19,9400 19,7000 19,8200 19,780031.804 630.242
01/12/2023 19,9800 19,7000 19,7400 19,820037.466 744.900
30/11/2023 19,7400 19,3600 19,4800 19,7400102.769 2.018.587
29/11/2023 19,5200 19,2000 19,3400 19,480025.987 503.207
28/11/2023 19,5600 19,3200 19,5000 19,340020.502 398.041
27/11/2023 19,5000 19,1000 19,1000 19,500045.337 879.355
24/11/2023 19,3200 19,0200 19,3200 19,180012.454 238.177
23/11/2023 19,4000 19,1600 19,4000 19,340012.508 240.996
22/11/2023 19,4200 18,7400 18,8600 19,420047.807 915.341
21/11/2023 19,1800 18,6000 19,1800 18,860069.919 1.317.688
20/11/2023 19,1600 19,0000 19,0000 19,080034.389 656.206
17/11/2023 19,3800 19,1200 19,3400 19,120027.279 524.542
16/11/2023 19,2600 18,9600 19,1400 19,260039.999 763.772
15/11/2023 19,4000 19,0600 19,3000 19,140038.907 748.819
14/11/2023 19,2600 19,0400 19,1800 19,2400126.206 2.417.537
13/11/2023 19,2200 19,0000 19,0200 19,120047.047 899.734
10/11/2023 19,1000 18,8600 19,0800 19,020073.282 1.392.641
09/11/2023 19,1600 18,8200 19,0800 19,040092.289 1.753.155
08/11/2023 18,8400 18,5800 18,8000 18,800028.704 537.494
07/11/2023 18,7400 18,3800 18,4200 18,660040.006 744.431
06/11/2023 18,6000 18,0400 18,2600 18,420051.184 943.930
03/11/2023 18,4600 18,1200 18,4600 18,160036.659 669.226
02/11/2023 18,4000 17,9200 17,9200 18,200035.685 648.253
01/11/2023 18,1200 17,4800 17,9800 17,920029.540 528.378
31/10/2023 17,7800 16,8000 16,8000 17,700071.718 1.257.607
30/10/2023 16,9800 16,7000 16,8800 16,880015.186 255.831
27/10/2023 16,9400 16,6600 16,7200 16,800033.808 568.556
26/10/2023 17,0000 16,6000 16,7000 16,720031.298 524.160
25/10/2023 17,2600 16,8600 17,0800 16,860022.162 379.023
24/10/2023 17,4000 16,8000 16,8000 17,080063.294 1.091.401
23/10/2023 16,9800 16,6800 16,8800 16,980063.706 1.071.755
20/10/2023 16,9800 16,6600 16,8800 16,800045.656 765.165
19/10/2023 17,2800 16,5000 16,5000 17,100068.616 1.159.862
18/10/2023 16,9200 16,5400 16,6800 16,680021.601 361.915
17/10/2023 16,9800 16,6000 16,8600 16,880043.278 728.838
16/10/2023 16,9800 16,6000 16,9600 16,880029.254 492.456
13/10/2023 17,0600 16,8000 17,0400 16,960021.529 364.095
12/10/2023 17,4800 16,7200 16,7200 17,040062.061 1.067.211
11/10/2023 16,9000 16,4000 16,5000 16,800059.512 997.017
10/10/2023 16,4800 15,9400 15,9800 16,240044.235 716.061
09/10/2023 16,1800 15,7800 16,0000 15,780043.733 696.780
05/10/2023 16,9000 16,5400 16,8400 16,560028.481 474.908
04/10/2023 16,9800 16,7200 16,9800 16,780023.807 400.661
03/10/2023 17,5000 16,9800 17,5000 16,980028.747 495.850
02/10/2023 17,7000 17,3600 17,7000 17,500059.716 1.044.532
29/09/2023 17,9800 17,1000 17,1000 17,700070.571 1.238.236
28/09/2023 17,2000 16,6000 16,8200 17,040046.800 792.444
27/09/2023 17,0000 16,4400 16,9600 16,540040.879 680.971
21/09/2023 16,9400 16,6000 16,8600 16,800038.638 647.851
20/09/2023 17,1000 16,7800 17,1000 16,940020.097 341.277
19/09/2023 17,3400 16,8800 17,2400 17,080028.190 479.593
18/09/2023 17,5600 17,0600 17,5600 17,200011.500 199.705
14/09/2023 17,4600 17,1400 17,3800 17,280025.387 438.953
13/09/2023 17,7400 17,0200 17,7400 17,340049.574 858.325
12/09/2023 17,8600 17,4600 17,6400 17,580020.985 371.342
11/09/2023 17,9200 17,6000 17,9200 17,800045.712 811.757
08/09/2023 17,8600 17,4200 17,7200 17,840034.081 602.420
07/09/2023 18,1400 17,7200 18,0000 17,720035.447 633.090
06/09/2023 18,0000 17,8000 17,9000 18,000025.831 462.251
05/09/2023 17,9000 17,7000 17,8000 17,900020.106 358.640
04/09/2023 18,1600 17,6800 17,9600 17,680023.434 420.318
31/08/2023 18,6800 18,1600 18,6800 18,380049.967 915.853
30/08/2023 18,4800 18,1200 18,1600 18,440018.719 343.248
29/08/2023 18,2800 18,0600 18,1600 18,0600126.909 2.289.161
28/08/2023 18,3600 18,1000 18,1600 18,180015.125 275.999
25/08/2023 18,2200 17,9200 17,9200 18,180024.393 440.303
24/08/2023 18,0800 17,8000 17,8000 18,0000115.079 2.071.415
22/08/2023 18,0600 17,5400 17,6600 18,060028.943 520.043
21/08/2023 17,9800 17,4400 17,9800 17,760022.544 402.864
18/08/2023 18,3000 17,7000 18,2800 17,700045.672 817.939
17/08/2023 18,5200 18,3000 18,5000 18,400024.713 455.918
16/08/2023 18,6000 18,0800 18,5000 18,580030.687 562.602
14/08/2023 18,5400 18,2000 18,3000 18,500043.405 799.443
11/08/2023 19,0000 18,5400 19,0000 18,540018.329 344.171
10/08/2023 19,1600 18,8800 19,0000 19,120090.111 1.714.523
09/08/2023 19,0600 18,8800 19,0600 19,000039.622 752.407
07/08/2023 19,3000 19,0600 19,1800 19,120039.642 761.369
04/08/2023 19,1800 19,0200 19,0800 19,180068.553 1.311.078
03/08/2023 19,0800 18,4400 18,6000 19,060047.565 895.263
02/08/2023 18,7800 18,3600 18,5400 18,620072.565 1.347.027
01/08/2023 19,2000 18,7200 19,1200 18,960075.785 1.429.521
28/07/2023 19,4000 18,9600 19,4000 19,000066.671 1.273.459
27/07/2023 19,4400 19,0800 19,4400 19,400093.298 1.797.251
26/07/2023 19,1600 18,6600 18,8800 19,140089.659 1.700.534
25/07/2023 18,8800 18,4000 18,4000 18,760077.605 1.451.553
24/07/2023 18,5000 18,2000 18,2800 18,440037.066 682.105
20/07/2023 18,2800 18,0400 18,1800 18,260031.217 566.661
19/07/2023 18,1800 17,4800 17,8600 18,180087.803 1.582.117
18/07/2023 17,8800 17,5200 17,5400 17,860073.180 1.294.932
17/07/2023 17,6400 17,4600 17,5000 17,540035.331 620.661
14/07/2023 17,7000 17,4800 17,5800 17,640046.659 821.535
13/07/2023 17,9800 17,5400 17,9800 17,620072.706 1.284.787
12/07/2023 17,9800 17,6400 17,7200 17,980043.273 772.534
11/07/2023 18,0000 17,6400 17,6800 17,7800106.726 1.897.816
10/07/2023 17,7800 17,1800 17,3800 17,500096.797 1.707.139
06/07/2023 17,5200 17,1800 17,5000 17,520053.480 928.968
05/07/2023 17,6000 17,3600 17,5000 17,520040.945 716.452
04/07/2023 17,7000 17,5000 17,6000 17,600062.159 1.094.292
03/07/2023 17,6800 17,2000 17,3400 17,680036.001 625.773
29/06/2023 17,2400 16,5800 16,6600 17,160074.910 1.264.291
28/06/2023 16,6600 16,4600 16,6400 16,660044.578 736.499
27/06/2023 17,1200 16,8800 16,9800 17,080033.821 575.512
22/06/2023 17,1600 17,0400 17,1200 17,160013.465 230.472
21/06/2023 17,2200 16,9800 17,1000 17,160096.814 1.656.573
20/06/2023 17,1400 16,8600 17,1400 17,000041.987 713.291
19/06/2023 17,2000 17,0600 17,2000 17,140031.939 547.484
16/06/2023 17,2000 16,9000 17,0600 17,2000155.030 2.644.656
14/06/2023 16,9400 16,6400 16,7000 16,900087.142 1.465.966
12/06/2023 16,6400 16,5000 16,6400 16,600024.656 408.562
09/06/2023 16,6800 16,5000 16,6200 16,560045.987 762.174
08/06/2023 16,7000 16,3800 16,5200 16,700087.708 1.453.889
31/05/2023 16,6400 16,2000 16,4800 16,6000169.120 2.790.377
26/05/2023 16,2400 16,0000 16,0000 16,180050.011 807.824
24/05/2023 16,4600 15,8800 16,4600 15,980052.091 836.482
22/05/2023 16,8400 16,3200 16,5000 16,4200134.475 2.229.132
17/05/2023 16,2800 15,8600 16,1000 16,080048.457 782.254
16/05/2023 16,2800 15,7400 15,8400 16,2200114.875 1.846.424
15/05/2023 16,0000 15,5800 15,6000 15,9200155.250 2.456.198
12/05/2023 15,7000 15,4600 15,6000 15,700071.662 1.115.552
10/05/2023 15,6200 15,3600 15,3600 15,520098.579 1.526.580
08/05/2023 15,3000 15,0200 15,0600 15,240031.320 476.680
05/05/2023 15,1200 14,9000 14,9400 15,080032.762 492.616
04/05/2023 15,0200 14,7600 15,0200 14,900024.094 358.880
02/05/2023 15,1000 14,8400 14,9800 15,100042.139 630.977
28/04/2023 14,9800 14,8000 14,8000 14,980030.760 458.656
26/04/2023 15,1000 14,7600 15,0000 15,040019.937 298.168
25/04/2023 15,1800 14,9200 14,9800 15,040028.400 426.813
24/04/2023 15,3000 14,8600 14,9000 14,980050.315 753.853
21/04/2023 15,1400 14,8800 14,9800 14,880043.518 652.557
19/04/2023 15,1800 14,9400 15,1800 15,020072.457 1.086.310
18/04/2023 15,2000 15,0000 15,0000 15,180072.893 1.104.046
13/04/2023 15,0600 14,9000 15,0600 15,000070.230 1.053.425
12/04/2023 15,0400 14,6800 14,6800 14,9200109.076 1.625.576
04/04/2023 14,6200 14,3600 14,3600 14,4600273.186 3.981.237
03/04/2023 14,6800 14,5400 14,6400 14,540086.770 1.266.908
31/03/2023 14,6800 14,3400 14,6000 14,6600122.958 1.790.826
30/03/2023 14,6200 14,1400 14,3800 14,5600117.322 1.679.114
29/03/2023 14,4600 14,1600 14,4000 14,260071.965 1.026.839
28/03/2023 14,6000 14,2600 14,4400 14,3200246.815 3.545.140
27/03/2023 14,5000 14,2000 14,2000 14,440025.259 363.811
24/03/2023 14,6400 14,1400 14,6000 14,140051.411 733.086
23/03/2023 14,6200 14,2200 14,2600 14,620053.355 771.309
22/03/2023 14,6800 14,2600 14,3800 14,300041.393 598.834
21/03/2023 14,5000 14,1600 14,1800 14,500078.518 1.131.904
20/03/2023 14,3600 13,9600 14,0000 14,040049.337 695.320
17/03/2023 14,8800 14,3000 14,8200 14,3200981.343 14.148.574
16/03/2023 14,6400 14,0000 14,2000 14,6000153.560 2.201.613
15/03/2023 14,4400 13,9200 14,2800 14,2000111.355 1.577.698
14/03/2023 14,5000 13,9000 14,0200 14,4600105.054 1.486.723
13/03/2023 14,2600 13,6200 14,1800 14,0800106.818 1.487.817
10/03/2023 14,3200 14,0600 14,3200 14,260070.279 998.141
09/03/2023 14,6000 14,3200 14,3200 14,360087.899 1.276.673
08/03/2023 14,6800 14,2400 14,5400 14,400096.808 1.397.540
07/03/2023 14,6600 14,2400 14,5000 14,540077.326 1.121.456
06/03/2023 15,5000 14,4200 15,5000 14,6000130.677 1.929.805
03/03/2023 15,6600 15,2200 15,6400 15,420049.272 759.718
02/03/2023 15,7400 15,1200 15,7000 15,500067.898 1.045.185
01/03/2023 15,9000 15,7000 15,9000 15,720069.811 1.102.809
28/02/2023 16,0000 15,6400 15,7000 16,0000177.696 2.818.191
24/02/2023 15,8000 15,6600 15,8000 15,680056.891 893.423
23/02/2023 15,7800 15,4600 15,5000 15,780047.430 740.198
22/02/2023 15,7800 15,3200 15,7200 15,440075.057 1.167.021
21/02/2023 15,8200 15,6400 15,7000 15,800068.863 1.083.905
20/02/2023 15,9000 15,5600 15,6200 15,8600183.359 2.895.673
17/02/2023 15,7000 15,3800 15,5800 15,620045.588 709.852
16/02/2023 15,7600 15,3000 15,3000 15,5800158.611 2.468.147
15/02/2023 15,4400 15,0000 15,0000 15,3000139.162 2.120.548
14/02/2023 15,1800 14,7600 14,7600 15,000082.557 1.235.950
13/02/2023 14,8200 14,6000 14,6000 14,760078.439 1.156.878
10/02/2023 14,7800 14,2200 14,7600 14,600051.936 755.434
09/02/2023 14,8000 14,6000 14,7800 14,760030.123 444.167
08/02/2023 14,8400 14,6200 14,6600 14,780072.663 1.073.051
07/02/2023 14,6800 14,5400 14,6000 14,560053.145 775.995
06/02/2023 14,6800 14,4600 14,5800 14,600065.819 961.319
03/02/2023 14,6800 14,4200 14,4200 14,540037.823 551.060
02/02/2023 14,8000 14,5200 14,6400 14,620090.484 1.325.750
01/02/2023 14,7000 14,4000 14,6000 14,6400136.879 1.996.694
31/01/2023 14,8800 14,3400 14,4400 14,6200153.690 2.235.621
30/01/2023 14,5200 14,3200 14,4400 14,440042.776 617.658
27/01/2023 14,4800 14,1400 14,1400 14,440053.993 776.457
26/01/2023 14,6000 14,1800 14,4400 14,200044.010 631.043
25/01/2023 14,4400 13,6000 13,6000 14,4200131.617 1.852.816
24/01/2023 13,8000 13,5200 13,7400 13,520031.445 431.063
23/01/2023 13,8600 13,5200 13,6000 13,660047.026 645.765
20/01/2023 13,5400 13,3400 13,4000 13,420027.826 374.002
19/01/2023 13,6000 13,2600 13,5000 13,260043.101 580.311
18/01/2023 13,8600 13,5000 13,8000 13,5000201.511 2.730.745
17/01/2023 13,9800 13,7000 13,7400 13,860042.646 589.919
16/01/2023 13,8400 13,7200 13,8000 13,800023.743 327.171
13/01/2023 13,8800 13,7400 13,8600 13,840051.134 706.008
12/01/2023 14,0000 13,7000 13,7600 13,8600112.087 1.556.911
11/01/2023 13,8200 13,3600 13,4000 13,7600188.850 2.572.057
10/01/2023 13,3600 12,7600 12,8200 13,3600132.874 1.746.360
09/01/2023 12,8000 12,4800 12,4800 12,780085.480 1.081.880
05/01/2023 12,5600 12,4000 12,4200 12,480028.714 358.773
04/01/2023 12,5000 12,3200 12,4200 12,480029.306 363.783
03/01/2023 12,4000 12,2000 12,2400 12,400027.251 335.117
02/01/2023 12,2400 12,0400 12,1400 12,240013.850 168.051
30/12/2022 12,1000 11,9600 12,0000 12,060026.237 315.163
29/12/2022 12,2400 12,0000 12,1200 12,000025.703 311.596
28/12/2022 12,2200 12,1600 12,2000 12,160016.655 202.916
27/12/2022 12,3000 12,1600 12,3000 12,280013.603 165.998
23/12/2022 12,2400 12,1000 12,2000 12,200047.962 583.420
22/12/2022 12,2600 12,1200 12,2600 12,240027.804 339.335
21/12/2022 12,4600 12,1800 12,2000 12,180048.941 598.092
20/12/2022 12,3400 12,1400 12,1400 12,280021.491 263.407
19/12/2022 12,3200 12,1400 12,3200 12,180039.430 480.264
16/12/2022 12,2400 12,0400 12,1800 12,220067.568 820.863
15/12/2022 12,2600 12,1600 12,1800 12,180046.778 570.507
14/12/2022 12,3000 12,1400 12,2400 12,300014.454 176.669
13/12/2022 12,3000 12,1200 12,1200 12,220025.029 305.422
12/12/2022 12,3800 12,1600 12,3000 12,200017.849 218.083
09/12/2022 12,3400 12,2400 12,2400 12,30009.190 113.017
08/12/2022 12,3800 12,2000 12,3400 12,220055.636 684.630
07/12/2022 12,2800 12,1000 12,1800 12,220057.074 693.839
06/12/2022 12,3000 12,1400 12,2600 12,180025.469 310.430
05/12/2022 12,3000 12,1800 12,2800 12,180033.196 405.267
02/12/2022 12,6000 12,2000 12,4600 12,200052.057 640.934
01/12/2022 12,4800 12,3800 12,4000 12,420025.613 318.450
30/11/2022 12,4800 12,2200 12,3600 12,440049.007 606.685
29/11/2022 12,3800 12,1200 12,2400 12,300034.784 426.895
28/11/2022 12,3400 12,0400 12,2000 12,180015.231 185.165
25/11/2022 12,3200 12,1600 12,2800 12,180024.159 295.682
24/11/2022 12,3000 12,2000 12,2600 12,280028.955 354.568
23/11/2022 12,3000 12,1200 12,3000 12,240030.881 377.957
22/11/2022 12,3000 12,0600 12,1000 12,240020.381 248.587
21/11/2022 12,1200 11,9000 11,9000 12,10009.842 118.429
18/11/2022 12,2400 12,0000 12,0000 12,100053.221 647.981
17/11/2022 12,1200 11,9600 11,9800 12,000020.370 244.288
16/11/2022 12,1800 11,8600 12,1600 11,980044.023 529.043
15/11/2022 12,1400 11,8400 11,8400 12,060043.927 527.781
14/11/2022 11,9000 11,7000 11,7000 11,860022.748 268.930
11/11/2022 12,1000 11,6600 11,9600 11,700047.399 562.057
10/11/2022 12,0600 11,7400 12,0400 11,900058.264 694.251
09/11/2022 12,0600 11,8000 11,9000 11,960091.366 1.094.905
08/11/2022 12,0000 11,6600 11,6600 11,940087.165 1.033.504
07/11/2022 11,7200 11,4600 11,5000 11,660071.975 836.424
04/11/2022 11,4800 11,2200 11,2400 11,460041.966 476.749
03/11/2022 11,2400 11,0000 11,1000 11,240050.865 563.508
02/11/2022 11,3600 11,1000 11,2600 11,200027.363 306.941
01/11/2022 11,3600 11,1800 11,3200 11,180027.779 312.487
31/10/2022 11,4600 11,2200 11,3800 11,300038.827 438.838
27/10/2022 11,4800 11,2600 11,4000 11,400022.380 254.337
26/10/2022 11,5000 11,3000 11,3000 11,400016.395 186.865
25/10/2022 11,4000 11,2800 11,2800 11,400020.547 233.101
24/10/2022 11,5000 11,3000 11,4200 11,300049.638 563.989
21/10/2022 11,3800 11,2200 11,2200 11,380028.877 326.630
20/10/2022 11,3600 11,2400 11,2600 11,360020.651 232.722
19/10/2022 11,3600 11,1800 11,2600 11,280035.028 395.155
18/10/2022 11,2600 11,1400 11,2000 11,240051.045 571.585
17/10/2022 11,1200 10,9800 10,9800 11,120045.007 497.320
14/10/2022 11,0800 10,9000 10,9000 10,940063.371 696.993
13/10/2022 11,0600 10,7600 10,8400 10,800048.802 530.930
12/10/2022 11,0400 10,8600 10,8800 10,960022.989 251.252
11/10/2022 11,0800 10,7200 11,0600 10,880029.377 321.421
10/10/2022 11,0800 10,7800 10,7800 11,040021.136 230.021
07/10/2022 11,1000 10,8400 11,0600 10,900033.047 363.678
06/10/2022 11,3200 11,0200 11,2800 11,020022.743 253.276
05/10/2022 11,2800 11,1000 11,1800 11,280035.121 393.766
04/10/2022 11,3000 11,1000 11,1800 11,180033.407 374.714
03/10/2022 11,0600 10,6400 10,6400 11,060032.522 351.875
30/09/2022 10,9400 10,7400 10,7800 10,840024.654 266.214
29/09/2022 10,8200 10,6800 10,7400 10,700029.780 319.748
28/09/2022 10,8600 10,7000 10,7400 10,800039.167 422.705
27/09/2022 10,9600 10,8000 10,8400 10,820031.523 342.163
26/09/2022 10,9200 10,6400 10,8000 10,760053.019 569.863
23/09/2022 11,0000 10,8400 10,9600 10,840045.495 496.606
22/09/2022 11,1400 10,9600 11,0400 10,960033.416 368.173
21/09/2022 11,1800 10,9400 10,9400 11,180037.259 411.379
20/09/2022 11,2200 10,9600 11,2000 11,100043.586 481.638
19/09/2022 11,1600 10,9600 11,0800 11,060037.300 411.207
16/09/2022 11,4000 11,0400 11,2800 11,040054.300 608.078
15/09/2022 11,5400 11,2000 11,5000 11,260034.012 386.603
14/09/2022 11,4600 11,2200 11,4200 11,460041.589 471.709
13/09/2022 11,5000 11,3000 11,4400 11,420043.995 501.990
12/09/2022 11,5000 11,3800 11,4800 11,500023.864 272.364
09/09/2022 11,4800 11,2000 11,2400 11,200067.373 763.443
08/09/2022 11,4800 11,2000 11,4600 11,240052.926 598.986
07/09/2022 11,5800 11,4000 11,4800 11,480015.835 181.831
06/09/2022 11,7000 11,4000 11,5800 11,540010.159 117.322
05/09/2022 11,6800 11,3000 11,6800 11,340029.564 338.604
02/09/2022 11,7800 11,6600 11,7200 11,780024.201 283.913
01/09/2022 11,9000 11,6000 11,7000 11,660035.643 416.081
31/08/2022 11,8800 11,7200 11,8200 11,880037.000 437.549
30/08/2022 12,2000 11,8000 12,1400 11,800041.962 503.094
29/08/2022 12,3800 11,9600 12,3800 12,080039.316 472.957
26/08/2022 12,4200 12,1800 12,3800 12,380020.438 252.090
25/08/2022 12,3400 12,0800 12,1600 12,300022.181 270.542
24/08/2022 12,1800 11,9600 12,1000 12,140019.880 239.806
23/08/2022 12,3600 12,0800 12,3000 12,080041.734 507.611
22/08/2022 12,5200 12,2800 12,4000 12,280046.148 570.759
19/08/2022 12,5800 12,4200 12,5400 12,580021.991 275.720
18/08/2022 12,5600 12,3000 12,5200 12,560031.273 388.522
17/08/2022 12,6000 12,3800 12,5000 12,460027.179 339.726
16/08/2022 12,6000 12,1800 12,1800 12,580033.977 424.780
12/08/2022 12,4200 12,0600 12,4200 12,180040.197 489.927
11/08/2022 12,4400 12,1600 12,4000 12,300045.448 556.676
10/08/2022 12,3000 12,0800 12,0800 12,300033.139 404.190
09/08/2022 12,3800 11,9800 12,3000 12,080033.700 408.621
08/08/2022 12,2400 11,7800 11,7800 12,240026.185 314.028
05/08/2022 12,3400 11,9600 12,3400 11,960047.019 568.637
04/08/2022 12,4400 12,1200 12,4400 12,240056.018 685.855
03/08/2022 12,4400 12,0200 12,1600 12,300074.982 916.073
02/08/2022 12,1600 11,6400 11,7000 12,160075.477 904.179
01/08/2022 11,8000 11,1800 11,2000 11,7800110.781 1.287.028
29/07/2022 11,3400 11,0800 11,0800 11,2000239.733 2.689.323
28/07/2022 11,2200 11,0800 11,2000 11,080045.021 500.171
27/07/2022 11,1800 11,0200 11,1200 11,020043.536 482.734
26/07/2022 11,2200 11,0800 11,1600 11,120038.756 431.263
25/07/2022 11,1600 11,0800 11,1600 11,100020.953 233.047
22/07/2022 11,2600 11,0400 11,1600 11,040059.139 659.020
21/07/2022 11,1600 11,0000 11,0000 11,160042.920 474.703
20/07/2022 11,2200 11,0400 11,0600 11,060060.658 674.475
19/07/2022 11,1400 10,9000 11,0000 11,060028.209 311.367
18/07/2022 11,1000 10,8000 10,8800 11,080028.849 315.621
15/07/2022 11,1400 10,8800 10,9000 10,880063.487 695.726
14/07/2022 11,4200 10,9800 11,3000 11,000036.623 411.332
13/07/2022 11,5000 11,1600 11,4400 11,440032.176 367.368
12/07/2022 11,4600 11,1200 11,1200 11,440025.992 295.502
11/07/2022 11,3800 11,1000 11,1000 11,360046.619 521.907
08/07/2022 11,4600 11,1000 11,3000 11,340039.408 446.152
07/07/2022 11,2800 10,8800 10,9600 11,120049.912 552.110
06/07/2022 11,0600 10,7200 10,7800 10,720059.562 647.616
05/07/2022 11,1400 10,7200 10,9000 10,780060.019 650.578
04/07/2022 11,1800 10,9000 11,0400 10,920033.715 371.614
01/07/2022 11,3200 11,0200 11,2400 11,040032.433 360.108
30/06/2022 11,2400 11,0600 11,1000 11,240035.167 392.094
29/06/2022 11,2800 11,1200 11,1600 11,140036.989 413.923
28/06/2022 11,3000 11,1600 11,2000 11,160027.741 310.525
27/06/2022 11,3800 11,1800 11,2800 11,200042.593 479.544
24/06/2022 11,4400 11,2200 11,2200 11,300047.267 535.437
23/06/2022 11,4000 11,1600 11,3000 11,260059.143 666.833
22/06/2022 11,3000 11,1600 11,2600 11,200043.238 484.464
21/06/2022 11,4800 11,2600 11,3000 11,260063.265 717.425
20/06/2022 11,6600 11,2000 11,3200 11,260043.983 497.899
17/06/2022 11,4400 11,1000 11,1200 11,260053.047 597.559
16/06/2022 11,3800 11,0000 11,3800 11,100051.223 573.470
15/06/2022 11,6200 11,3200 11,4600 11,380068.311 780.658
14/06/2022 11,7400 11,3600 11,7400 11,420072.219 828.689
10/06/2022 12,0000 11,7400 11,9000 11,940034.541 412.210
09/06/2022 12,2400 11,9200 12,2400 12,000036.891 445.026
08/06/2022 12,3000 12,0400 12,2600 12,080034.991 425.193
07/06/2022 12,4400 12,2400 12,3800 12,260033.099 408.695
06/06/2022 12,4600 12,2400 12,3400 12,280025.180 311.045
03/06/2022 12,6000 12,2800 12,4200 12,280032.748 407.255
02/06/2022 12,4600 12,2800 12,3200 12,360022.591 279.798
01/06/2022 12,5200 12,3400 12,4000 12,340041.023 509.432
31/05/2022 12,6200 12,3800 12,6000 12,380042.928 533.399
30/05/2022 12,7800 12,6000 12,6200 12,700039.417 500.014
27/05/2022 12,7600 12,4200 12,5800 12,700065.824 830.810
26/05/2022 12,5800 12,0200 12,3200 12,560027.100 336.484
25/05/2022 12,4000 12,2000 12,2600 12,300031.042 382.226
24/05/2022 12,6600 12,2200 12,3400 12,220022.415 276.863
23/05/2022 12,6000 12,1800 12,2200 12,300054.448 670.342
20/05/2022 12,3200 12,1600 12,1600 12,240021.777 266.947
19/05/2022 12,4000 12,0200 12,4000 12,160063.489 771.672
18/05/2022 12,6800 12,3000 12,5400 12,400023.737 297.057
17/05/2022 12,4800 11,9800 11,9800 12,480029.392 363.184
16/05/2022 12,1800 11,8400 12,1800 11,980028.649 342.663
13/05/2022 12,3000 11,8000 11,9000 11,820068.108 820.031
12/05/2022 12,3400 11,8800 12,0800 11,880051.032 619.723
11/05/2022 12,7000 12,2200 12,3800 12,480027.335 342.836
10/05/2022 13,0000 12,0000 13,0000 12,320076.663 948.878
09/05/2022 12,5000 12,2000 12,4400 12,240044.883 553.412
06/05/2022 13,0000 12,4000 12,9600 12,440055.309 699.438
05/05/2022 13,3600 12,9800 13,1800 12,980036.224 476.165
04/05/2022 13,2000 12,9600 13,1200 13,100021.217 277.531
03/05/2022 13,6400 12,9800 13,6400 13,100047.619 625.457
29/04/2022 13,5000 13,2800 13,3800 13,440031.835 426.354
28/04/2022 13,6000 13,3000 13,3800 13,300036.216 486.249
27/04/2022 13,8000 13,1600 13,8000 13,380061.679 823.070
26/04/2022 13,8300 13,5200 13,7900 13,600039.133 554.641
21/04/2022 13,9858 13,7350 13,8701 13,792934.918 501.927
20/04/2022 13,8508 13,6000 13,6000 13,792951.032 728.346
19/04/2022 13,7157 13,4071 13,6965 13,600077.302 1.089.585
14/04/2022 13,6772 13,4264 13,5035 13,426430.089 422.659
13/04/2022 13,5421 13,3106 13,4650 13,503538.572 538.532
12/04/2022 13,4843 13,0984 13,0984 13,465060.468 837.251
11/04/2022 13,4264 13,1177 13,2142 13,349236.471 501.454
08/04/2022 13,6579 12,6933 12,6933 13,3492221.655 3.057.815
07/04/2022 12,7319 12,4811 12,4811 12,539035.362 461.641
06/04/2022 12,5969 12,3461 12,5776 12,423315.675 202.523
05/04/2022 12,7319 12,5390 12,6162 12,635518.391 240.784
04/04/2022 13,0020 12,4618 13,0020 12,596989.467 1.174.757
01/04/2022 13,0020 12,8670 12,9248 13,002014.597 195.635
31/03/2022 13,0406 12,8091 12,9055 12,924844.993 603.155
30/03/2022 12,9441 12,7126 12,9441 12,847722.787 303.200
29/03/2022 13,0020 12,5004 12,6548 12,9441106.236 1.415.999
28/03/2022 12,5583 12,2111 12,3654 12,558363.093 811.910
24/03/2022 12,6548 12,1146 12,6355 12,153284.381 1.077.553
23/03/2022 13,1177 12,5583 13,0984 12,712646.949 623.695
22/03/2022 13,0791 12,6355 12,7705 13,079137.585 502.354
21/03/2022 12,7319 12,4618 12,6355 12,674048.544 635.415
18/03/2022 12,5969 12,1918 12,2882 12,442631.536 405.708
17/03/2022 12,3461 12,0567 12,2111 12,288273.565 931.731
16/03/2022 12,0760 11,6323 11,7867 12,076080.929 999.020
15/03/2022 11,5745 11,2851 11,3430 11,497332.576 387.724
14/03/2022 11,7288 11,5166 11,5166 11,651654.679 659.577
11/03/2022 11,5745 11,3623 11,4587 11,516672.910 864.981
10/03/2022 11,5745 11,1887 11,4587 11,343057.690 680.417
09/03/2022 11,5552 11,2658 11,5166 11,362392.433 1.094.008
08/03/2022 11,2658 10,7257 11,2272 11,2272117.804 1.346.484
04/03/2022 12,1532 11,3816 12,1532 11,381699.795 1.196.605
03/03/2022 12,2882 11,9217 11,9217 12,153237.052 463.762
02/03/2022 12,0374 11,7481 11,9603 11,921757.820 714.627
01/03/2022 12,5197 12,1339 12,4618 12,211144.658 567.486
28/02/2022 12,5390 12,0567 12,5390 12,539091.967 1.173.145
25/02/2022 12,6933 12,3075 12,4426 12,5390122.174 1.576.574
24/02/2022 12,7319 12,0567 12,7319 12,1532103.831 1.331.805
23/02/2022 13,3492 13,0599 13,3492 13,059948.117 655.794
22/02/2022 13,2528 13,0406 13,1177 13,117740.549 552.167
21/02/2022 13,4650 13,1949 13,4071 13,310620.855 288.620
18/02/2022 13,4457 13,3299 13,4264 13,368512.396 172.150
17/02/2022 13,4650 13,3685 13,4457 13,426412.572 174.942
16/02/2022 13,5035 13,3106 13,5035 13,445725.100 349.318
15/02/2022 13,6000 13,4071 13,4650 13,445722.952 320.717
14/02/2022 13,6772 13,3106 13,6772 13,465046.289 643.973
11/02/2022 13,8894 13,2142 13,4071 13,677248.960 687.214
10/02/2022 13,4071 13,2335 13,2528 13,407147.205 651.825
09/02/2022 13,3878 13,1177 13,3685 13,252860.631 836.724
08/02/2022 13,4071 13,1756 13,3492 13,175642.864 589.002
07/02/2022 13,4843 13,3492 13,3492 13,387820.292 281.962
04/02/2022 13,6000 13,4071 13,5228 13,407135.191 491.232
03/02/2022 13,7543 13,5035 13,5035 13,638640.563 574.201
02/02/2022 13,7929 13,5421 13,6000 13,754332.119 455.581
01/02/2022 13,6386 13,4457 13,4457 13,638644.825 629.807
31/01/2022 13,6000 13,3106 13,5421 13,407142.475 592.247
28/01/2022 13,6965 13,3299 13,5614 13,407162.664 873.809
27/01/2022 13,8508 13,5807 13,7929 13,638634.815 494.030
26/01/2022 13,9858 13,8315 13,8508 13,831531.673 455.986
25/01/2022 14,0630 13,8122 13,9087 13,870127.981 403.172
24/01/2022 14,1209 13,8315 14,1209 13,8894104.610 1.508.043
21/01/2022 14,1980 13,9279 13,9858 14,101642.107 613.881
20/01/2022 14,3716 14,0051 14,1594 14,178739.581 583.745
19/01/2022 14,2559 13,9858 14,1787 14,159426.163 382.511
18/01/2022 14,3716 13,9858 14,0823 14,178737.258 545.265
17/01/2022 14,4102 14,1016 14,1016 14,236643.878 647.513
14/01/2022 14,3909 14,0051 14,0823 14,371621.549 318.179
13/01/2022 14,4102 14,1016 14,2945 14,178762.726 929.190
12/01/2022 14,2945 13,7929 13,8315 14,236683.015 1.208.044
11/01/2022 13,7929 13,6965 13,7350 13,792930.279 431.479
10/01/2022 13,8508 13,5421 13,5421 13,735036.115 512.879
07/01/2022 13,6386 13,3106 13,3106 13,580736.310 508.703
05/01/2022 13,4843 13,2142 13,2335 13,445737.346 518.029
04/01/2022 13,3106 13,0984 13,1370 13,233582.450 1.127.867
03/01/2022 13,2335 12,9634 13,0213 13,079138.640 525.421
31/12/2021 13,0020 12,8477 13,0020 12,905513.274 177.589
30/12/2021 12,9827 12,7705 12,9827 12,770532.354 432.145
29/12/2021 13,0020 12,8477 12,8477 12,905530.146 404.192
28/12/2021 13,0213 12,8862 12,9634 12,924819.534 262.493
27/12/2021 13,0791 12,8284 12,8284 12,924827.498 369.852
23/12/2021 12,9634 12,6740 12,7705 12,789836.002 478.392
22/12/2021 13,0020 12,7512 12,7512 12,770530.408 405.743
21/12/2021 13,0406 12,7898 12,8477 12,789829.867 399.848
20/12/2021 12,9055 12,7898 12,9055 12,809156.695 753.120
17/12/2021 13,1563 12,9441 13,1563 12,982745.555 613.516
16/12/2021 13,2142 13,0984 13,1177 13,156330.092 410.563
15/12/2021 13,0984 12,9441 13,0020 13,002055.368 747.058
14/12/2021 13,2913 12,9827 13,2528 13,002073.868 1.003.593
13/12/2021 13,4843 13,2335 13,4264 13,252849.836 692.023
10/12/2021 13,3878 13,2528 13,3106 13,329942.737 590.801
09/12/2021 13,4264 13,2721 13,2721 13,291349.259 682.059
08/12/2021 13,3299 13,1177 13,2528 13,272165.754 902.682
07/12/2021 13,3106 13,0406 13,2142 13,098455.810 761.845
06/12/2021 13,3106 13,0213 13,2913 13,040634.155 467.221
03/12/2021 13,3299 13,0213 13,2528 13,117783.751 1.142.166
02/12/2021 13,4843 13,1177 13,4457 13,156338.308 525.665
01/12/2021 13,5228 13,3299 13,3878 13,329932.658 455.032
30/11/2021 13,5614 13,2528 13,5035 13,252864.366 891.202
29/11/2021 13,5807 13,2142 13,3106 13,580725.168 349.514
26/11/2021 13,6000 13,2142 13,5035 13,214267.189 932.801
25/11/2021 13,9087 13,7157 13,7543 13,792964.211 917.319
24/11/2021 14,1016 13,7543 14,0051 13,754337.301 536.775
23/11/2021 14,1787 13,9858 14,1401 13,985823.061 336.444
22/11/2021 14,3330 14,1787 14,3330 14,217324.185 356.986
19/11/2021 14,4488 14,2559 14,4488 14,333026.577 394.661
18/11/2021 14,5838 14,3330 14,4681 14,390973.670 1.105.419
17/11/2021 14,4874 14,2945 14,3330 14,468130.808 459.972
16/11/2021 14,4681 14,2559 14,4102 14,255939.439 586.644
15/11/2021 14,6031 14,3909 14,5838 14,390927.927 420.143
12/11/2021 14,5067 14,3138 14,3138 14,506715.232 228.290
11/11/2021 14,6417 14,4681 14,4681 14,506720.874 314.850
10/11/2021 14,6610 14,4488 14,6610 14,468120.662 311.119
09/11/2021 14,7189 14,5452 14,6803 14,641740.337 613.072
08/11/2021 14,6803 14,4488 14,4874 14,680346.016 694.376
05/11/2021 14,6417 14,2945 14,4874 14,294530.417 455.719
04/11/2021 14,7189 14,4874 14,5645 14,506728.357 429.708
03/11/2021 14,6224 14,5067 14,5645 14,622444.223 667.870
02/11/2021 14,6031 14,4102 14,5838 14,526035.741 537.995
01/11/2021 14,6803 14,4681 14,4681 14,583828.495 430.304
29/10/2021 14,6417 14,3138 14,3138 14,468153.763 811.277
27/10/2021 14,6417 14,4295 14,6417 14,526015.500 232.854
26/10/2021 14,6996 14,4681 14,6996 14,564523.408 353.374
25/10/2021 14,6996 14,4874 14,4874 14,699612.373 187.465
22/10/2021 14,6417 14,5260 14,6224 14,545215.978 241.769
21/10/2021 14,7189 14,5838 14,6996 14,603113.215 200.544
20/10/2021 14,7574 14,6031 14,6224 14,661030.527 465.118
19/10/2021 14,6996 14,4102 14,4488 14,699629.931 453.423
18/10/2021 14,5645 14,4488 14,5645 14,448822.930 344.840
15/10/2021 14,6803 14,4681 14,5067 14,564529.465 444.375
14/10/2021 14,5645 14,2559 14,2559 14,468142.629 639.220
13/10/2021 14,3909 14,2366 14,2945 14,255920.496 304.723
12/10/2021 14,4102 14,0630 14,2173 14,371625.773 379.222
11/10/2021 14,3909 14,1980 14,3909 14,198016.173 239.168
08/10/2021 14,5067 14,2366 14,4295 14,371620.754 309.902
07/10/2021 14,4102 14,1209 14,4102 14,410222.104 326.880
06/10/2021 14,6610 14,0244 14,1016 14,1787269.535 4.008.800
05/10/2021 14,4681 13,8894 14,0823 14,2752207.764 3.047.341
04/10/2021 14,1594 13,8894 13,9087 14,082356.265 820.137
01/10/2021 13,9858 13,6965 13,6965 13,870143.287 621.960
30/09/2021 14,1980 13,7350 13,9858 13,889442.711 618.593
29/09/2021 14,0823 13,8508 13,9087 13,947251.134 740.009
28/09/2021 14,4488 13,9472 14,4295 13,985851.962 760.471
27/09/2021 14,9118 14,3330 14,5838 14,468122.192 334.585
24/09/2021 14,8925 14,5260 14,7960 14,757436.403 554.802
23/09/2021 15,2590 14,6224 14,9504 14,815351.371 796.910
22/09/2021 15,1433 14,9696 15,1433 14,969667.279 1.047.084
21/09/2021 15,2976 15,0082 15,1433 15,124084.908 1.331.398
20/09/2021 15,2976 14,8539 15,2783 15,1433205.607 3.232.148
17/09/2021 15,5291 15,3362 15,4326 15,336237.287 595.853
16/09/2021 15,5098 15,2397 15,2397 15,432620.827 332.468
15/09/2021 15,4133 15,2011 15,4133 15,316941.661 658.933
14/09/2021 15,3362 15,1433 15,1818 15,239711.937 188.672
13/09/2021 15,4326 15,1626 15,3169 15,336215.745 248.844
10/09/2021 15,4519 15,1433 15,3748 15,316921.030 333.561
09/09/2021 15,4519 15,2397 15,3362 15,394018.928 300.734
08/09/2021 15,5291 15,2397 15,2397 15,374819.487 310.572
07/09/2021 15,5291 15,3748 15,5291 15,394014.944 238.977
06/09/2021 15,5291 15,2590 15,3362 15,49059.404 150.811
03/09/2021 15,5870 15,3362 15,3940 15,41336.751 108.028
02/09/2021 15,5484 15,3362 15,4905 15,548419.495 311.837
01/09/2021 15,5677 15,3748 15,5291 15,432625.037 401.364
31/08/2021 15,7606 15,3362 15,7220 15,336266.062 1.060.462
30/08/2021 15,7606 15,4326 15,4326 15,760643.853 711.663
27/08/2021 15,7606 15,1433 15,5484 15,432625.011 402.072
26/08/2021 15,8184 15,6255 15,6255 15,722046.698 760.554
25/08/2021 15,7606 15,5484 15,6255 15,702717.572 285.162
24/08/2021 15,6448 15,4712 15,4712 15,644811.054 178.133
23/08/2021 15,5098 15,2204 15,2204 15,432617.986 287.897
20/08/2021 15,5870 15,2783 15,2783 15,278320.981 334.517
19/08/2021 15,5098 15,2397 15,5098 15,316914.865 236.377
18/08/2021 15,6255 15,4905 15,5870 15,56777.754 124.962
17/08/2021 15,6834 15,4712 15,6448 15,548421.760 350.879
16/08/2021 15,7799 15,5677 15,7799 15,625510.995 178.371
13/08/2021 15,9149 15,6834 15,8377 15,779917.488 285.456
12/08/2021 16,0306 15,5870 15,6255 15,837720.740 341.896
11/08/2021 15,7413 15,5484 15,7413 15,548431.366 509.542
10/08/2021 15,7220 15,5870 15,7220 15,58708.144 132.022
09/08/2021 15,7413 15,4326 15,4326 15,683412.566 204.107
06/08/2021 15,7413 15,5291 15,5291 15,52916.255 100.956
05/08/2021 15,8377 15,5098 15,5098 15,644837.864 614.808
04/08/2021 15,5677 15,3940 15,4712 15,490515.591 250.421
03/08/2021 15,6448 15,3555 15,4519 15,355520.265 324.133
02/08/2021 15,5291 15,3169 15,4326 15,490515.734 251.489
30/07/2021 15,6641 15,3169 15,6448 15,394039.236 627.074
29/07/2021 15,9342 15,6834 15,7991 15,741326.135 428.953
28/07/2021 15,8184 15,5098 15,7220 15,760613.970 226.559
27/07/2021 15,8377 15,4905 15,6255 15,625522.309 363.855
26/07/2021 15,6641 15,4326 15,4326 15,66416.985 112.461
23/07/2021 15,6641 15,3362 15,5291 15,432610.675 171.282
22/07/2021 15,7606 15,2204 15,5291 15,413331.888 513.707
21/07/2021 15,5291 14,8732 14,8925 15,529114.659 232.968
20/07/2021 15,0468 14,7960 14,7960 14,87329.488 146.676
19/07/2021 14,9696 14,6803 14,7574 14,796041.238 632.501
16/07/2021 15,1433 14,9504 14,9889 15,066162.831 979.602
15/07/2021 15,2783 14,9696 15,2783 15,066114.259 222.636
14/07/2021 15,6062 15,2397 15,4326 15,239731.501 503.219
13/07/2021 15,5291 15,2397 15,5098 15,316946.169 736.202
12/07/2021 15,5677 15,3555 15,5677 15,529133.987 544.187
09/07/2021 15,5677 15,3748 15,4133 15,49059.913 159.064
08/07/2021 15,5677 14,9311 15,5291 15,239745.343 716.733
07/07/2021 15,9149 15,5870 15,7606 15,587027.753 450.086
06/07/2021 15,7991 15,3940 15,5484 15,625578.300 1.258.929
05/07/2021 15,7220 15,4326 15,7220 15,490511.493 185.532
02/07/2021 15,9535 15,6641 15,9535 15,664110.897 178.228
01/07/2021 15,9342 15,6641 15,6641 15,914942.403 698.891
30/06/2021 16,1271 15,7799 15,8377 15,779959.345 979.944
29/06/2021 16,2043 15,8763 16,2043 15,876315.609 258.522
28/06/2021 16,2428 15,9342 16,2428 16,204310.976 183.359
25/06/2021 16,1850 15,8184 16,0885 15,914948.201 801.211
24/06/2021 16,2043 15,9921 16,0113 16,088589.779 1.498.592
23/06/2021 16,4936 16,0113 16,3972 16,011320.335 342.521
22/06/2021 16,5515 16,2621 16,3972 16,30073.270 55.735
18/06/2021 16,4936 16,3007 16,4936 16,397212.415 210.572
17/06/2021 16,5901 16,3007 16,3007 16,512932.283 551.404
16/06/2021 16,3779 16,2043 16,3586 16,242824.951 421.350
15/06/2021 16,4357 16,2235 16,3972 16,262116.893 285.787
14/06/2021 16,5129 16,2814 16,4550 16,358623.703 402.167
11/06/2021 16,6865 16,4550 16,6672 16,455018.565 318.553
10/06/2021 16,7444 16,5515 16,5901 16,667219.512 336.674
09/06/2021 16,7251 16,5901 16,7251 16,609478.488 1.354.807
08/06/2021 16,7251 16,5901 16,5901 16,6865405.836 6.885.097
07/06/2021 16,8601 16,5515 16,7251 16,609411.256 194.949
04/06/2021 16,8794 16,6094 16,6287 16,725112.802 222.509
03/06/2021 16,9566 16,7444 16,7444 16,860130.866 539.840
02/06/2021 16,9759 16,8216 16,9759 16,879421.581 377.657
01/06/2021 17,1688 16,9566 17,0916 16,97599.558 168.796
31/05/2021 17,1302 16,8794 16,8794 17,091618.536 328.069
28/05/2021 17,0723 16,7444 16,7637 16,879414.359 251.290
27/05/2021 16,8987 16,6094 16,8987 16,628743.682 755.451
26/05/2021 17,1688 16,7830 17,1495 16,879441.682 733.736
25/05/2021 17,4003 17,1302 17,1688 17,1302106.368 1.901.489
24/05/2021 17,3038 17,0338 17,3038 17,130237.680 668.605
21/05/2021 17,2267 16,6865 16,8601 17,2267111.442 1.954.515
20/05/2021 16,8409 16,5708 16,7637 16,802363.177 1.098.742
19/05/2021 16,8409 16,5901 16,7058 16,7637121.060 2.098.902
18/05/2021 16,8409 16,5901 16,6094 16,705846.052 799.121
17/05/2021 16,9566 16,3972 16,9566 16,512930.775 529.887
14/05/2021 16,9566 16,4743 16,4743 16,956643.681 759.316
13/05/2021 16,6865 16,4165 16,4936 16,474357.145 979.800
12/05/2021 16,5901 16,3007 16,4743 16,590136.871 628.427
11/05/2021 16,5129 16,2043 16,3972 16,474339.955 677.446
10/05/2021 16,8023 16,2235 16,3779 16,628741.002 701.475
07/05/2021 16,3779 15,8570 15,9728 16,377992.268 1.544.808
06/05/2021 16,4936 15,9728 16,4936 15,972837.536 631.876
05/05/2021 16,4936 16,0306 16,4936 16,281423.326 392.884
29/04/2021 16,4936 16,0306 16,2043 16,493621.431 362.400
28/04/2021 16,2621 15,9149 16,2621 16,165723.531 390.700
27/04/2021 16,1946 15,9149 16,1946 15,914940.679 691.921
26/04/2021 16,6672 16,3586 16,6672 16,455041.948 718.276
23/04/2021 16,3586 16,1078 16,2621 16,204324.923 419.022
22/04/2021 16,5322 15,6641 15,7220 16,030681.289 1.367.126
21/04/2021 15,8570 15,5677 15,6255 15,722043.813 713.940
20/04/2021 15,7799 15,5870 15,6641 15,702720.374 331.151
19/04/2021 16,1464 15,5677 16,0306 15,664149.351 810.963
16/04/2021 16,4743 15,9728 16,4743 16,011355.863 938.679
15/04/2021 16,4357 16,1657 16,1850 16,397264.296 1.090.681
14/04/2021 16,2428 16,0499 16,2235 16,165764.636 1.082.944
13/04/2021 16,3393 16,0692 16,2814 16,2235103.822 1.748.607
12/04/2021 16,2814 16,1078 16,1850 16,165745.796 768.104
09/04/2021 16,1850 15,9921 15,9921 16,107842.775 712.109
08/04/2021 16,1464 15,9149 16,1078 16,069272.010 1.195.952
07/04/2021 16,0885 15,9149 15,9728 16,011395.423 1.583.143
06/04/2021 16,0113 15,6448 15,8956 15,953567.267 1.107.071
01/04/2021 15,7606 15,3940 15,5098 15,722040.012 645.895
31/03/2021 15,4519 15,1626 15,3940 15,432641.394 658.580
30/03/2021 15,3940 14,8732 14,8732 15,394063.978 1.009.012
29/03/2021 15,0468 14,4681 14,4681 14,873261.436 947.337
26/03/2021 14,4488 14,2559 14,3138 14,448838.104 567.771
24/03/2021 14,3330 14,1401 14,2366 14,140115.657 230.959
23/03/2021 14,4295 13,9665 14,1594 14,236659.851 884.437
22/03/2021 14,0630 13,8315 13,9087 14,043729.116 422.734
19/03/2021 14,0630 13,7736 13,8122 13,831525.697 369.503
18/03/2021 14,0823 13,8508 14,0051 13,850838.762 562.754
17/03/2021 14,0823 13,9665 14,0437 14,024431.079 451.850
16/03/2021 14,1016 13,9665 14,0244 14,024463.869 929.140
12/03/2021 14,0823 13,8508 13,8508 14,024415.582 226.632
11/03/2021 14,1016 13,8894 13,8894 14,043729.271 426.105
10/03/2021 14,0823 13,8508 13,8508 14,043714.360 208.106
09/03/2021 14,0630 13,8315 13,8315 14,024432.796 475.770
08/03/2021 14,0823 13,7350 13,7350 13,908717.906 259.354
05/03/2021 14,1016 13,8315 13,8315 14,063056.771 820.430
04/03/2021 14,0630 13,8122 13,8894 14,063014.171 205.527
03/03/2021 14,0823 13,7929 13,7929 13,889458.378 845.012
02/03/2021 13,9665 13,7929 13,8701 13,870128.404 409.037
01/03/2021 13,8701 13,5035 13,5035 13,870154.431 776.780
26/02/2021 13,5228 13,3106 13,3106 13,503544.069 614.932
25/02/2021 13,6965 13,3685 13,5614 13,580728.265 396.128
24/02/2021 13,7157 13,5035 13,5228 13,561415.514 218.882
23/02/2021 13,7157 13,4264 13,6965 13,619318.364 257.521
22/02/2021 13,7157 13,4071 13,4071 13,63867.469 105.603
19/02/2021 13,7543 13,5421 13,7350 13,696517.604 249.219
18/02/2021 13,8701 13,5228 13,8701 13,522860.628 861.230
17/02/2021 13,9279 13,6193 13,9279 13,870123.007 328.103
16/02/2021 14,0244 13,8122 13,9858 13,927914.204 205.329
15/02/2021 14,0437 13,7736 13,8701 13,889452.669 762.134
12/02/2021 13,8894 13,6386 13,6386 13,735029.584 423.283
11/02/2021 13,9472 13,5807 13,5807 13,696532.141 458.758
10/02/2021 13,6772 13,4650 13,5035 13,580711.590 163.124
09/02/2021 14,0823 13,5228 14,0823 13,522821.477 307.081
08/02/2021 14,0823 13,5035 13,7736 14,082320.634 295.049
05/02/2021 13,9087 13,5035 13,6193 13,503517.914 253.272
04/02/2021 13,9087 13,6193 13,7929 13,619316.985 241.428
03/02/2021 13,9665 13,7543 13,9665 13,889442.447 609.389
02/02/2021 14,0823 13,7929 13,7929 13,831546.227 669.434
01/02/2021 13,9858 13,6579 13,9858 13,792930.704 439.783
29/01/2021 13,9665 13,6193 13,6193 13,966537.597 539.016
28/01/2021 13,9858 13,4071 13,6000 13,985879.716 1.132.570
27/01/2021 14,2366 13,5228 14,2366 13,8701112.132 1.611.343
26/01/2021 14,4488 13,9665 14,1594 14,236642.908 630.579
25/01/2021 14,2752 13,9858 14,2752 14,082347.368 691.964
22/01/2021 14,4102 14,1401 14,4102 14,236644.045 648.249
21/01/2021 14,5067 14,2366 14,4681 14,410223.241 346.131
20/01/2021 14,5067 14,2559 14,4488 14,410219.914 296.563
19/01/2021 14,5067 14,1980 14,2752 14,371684.411 1.260.754
18/01/2021 14,3523 14,1016 14,3523 14,101634.538 507.640
15/01/2021 14,3909 14,2752 14,3716 14,352385.917 1.275.060
14/01/2021 14,4874 14,3138 14,3523 14,371660.397 901.597
13/01/2021 14,3909 14,0823 14,0823 14,352333.815 500.955
12/01/2021 14,2945 13,9858 14,0437 14,082370.150 1.025.928
11/01/2021 14,1209 13,8894 14,0823 14,082377.381 1.125.795
08/01/2021 14,2945 14,0244 14,0823 14,082357.738 849.016
07/01/2021 13,9858 13,5421 13,7157 13,985857.068 815.001
05/01/2021 13,6772 13,4264 13,5807 13,600045.838 643.863
04/01/2021 13,8894 13,2528 13,3685 13,889452.225 734.661
31/12/2020 13,4843 13,1563 13,3106 13,252841.483 569.041
30/12/2020 13,4457 13,2913 13,4457 13,426423.775 329.357
29/12/2020 13,4457 13,3106 13,4071 13,310631.991 444.328
28/12/2020 13,5228 13,1949 13,1949 13,407153.554 745.051
23/12/2020 13,4650 13,1949 13,4071 13,194925.102 346.279
22/12/2020 13,4650 13,2142 13,4071 13,368531.546 436.889
21/12/2020 13,3106 12,8862 13,2142 13,310666.112 899.884
18/12/2020 13,6579 13,4457 13,4843 13,503554.445 764.832
17/12/2020 13,6000 13,3106 13,6000 13,445729.729 413.773
16/12/2020 13,6000 13,3492 13,4457 13,600044.030 615.403
15/12/2020 13,5614 13,2721 13,4264 13,445718.901 262.361
14/12/2020 13,7736 13,3878 13,6579 13,503539.540 557.421
11/12/2020 13,5807 13,2335 13,2913 13,580726.052 361.159
10/12/2020 13,5614 13,3106 13,5614 13,503558.281 813.367
09/12/2020 13,9472 13,5807 13,6965 13,657977.727 1.110.980
08/12/2020 13,6193 13,4457 13,4457 13,619342.392 594.946
07/12/2020 13,8315 13,2721 13,7929 13,503594.494 1.329.565
04/12/2020 13,9858 13,3299 13,6965 13,792979.575 1.130.460
03/12/2020 13,6386 13,2142 13,4071 13,542144.742 623.599
02/12/2020 13,5035 13,2913 13,3878 13,426453.623 744.559
01/12/2020 13,4457 13,1756 13,3106 13,387866.048 913.617
30/11/2020 13,1756 12,9248 13,1177 13,117755.840 757.078
27/11/2020 13,2528 12,8284 13,0791 13,117740.092 542.448
26/11/2020 13,1177 12,5969 12,7319 13,117783.918 1.119.343
25/11/2020 12,7705 12,5390 12,5390 12,674032.888 431.017
24/11/2020 12,6548 12,4233 12,6355 12,519737.095 481.818
23/11/2020 12,7898 12,5197 12,6740 12,635527.667 362.911
20/11/2020 12,8091 12,5583 12,7512 12,789829.063 383.106
19/11/2020 12,9248 12,4618 12,8477 12,731940.604 531.957
18/11/2020 12,8862 12,3847 12,5390 12,886269.999 922.179
17/11/2020 12,9248 12,4618 12,6548 12,500473.081 962.963
16/11/2020 12,7319 12,2882 12,5197 12,500497.848 1.276.720
13/11/2020 12,2882 11,8445 11,8638 12,249697.917 1.228.455
12/11/2020 11,9989 11,5745 11,5745 11,8445205.786 2.535.176
11/11/2020 11,5745 11,2658 11,4394 11,574577.901 924.773
10/11/2020 11,5359 11,2079 11,3816 11,439488.059 1.037.630
09/11/2020 11,5745 10,8028 10,8028 11,5552163.441 1.905.556
06/11/2020 10,6292 10,4942 10,5906 10,571322.692 248.471
05/11/2020 10,6099 10,4749 10,6099 10,609920.941 229.056
04/11/2020 10,7257 10,5521 10,5521 10,667817.168 189.718
03/11/2020 10,7064 10,4942 10,6099 10,667820.961 230.625
02/11/2020 10,5713 10,3206 10,3206 10,474934.159 370.977
30/10/2020 10,4556 9,8383 10,0891 10,320651.079 538.296
29/10/2020 10,2627 9,7611 10,2627 10,0119188.780 2.040.637
27/10/2020 10,5521 10,4170 10,4170 10,436339.464 428.944
26/10/2020 10,6485 10,3977 10,6099 10,417035.365 385.732
23/10/2020 10,6678 10,5521 10,6485 10,667811.078 121.879
22/10/2020 10,7643 10,5135 10,6871 10,513537.351 411.435
21/10/2020 10,9572 10,7450 10,8028 10,764328.256 317.209
20/10/2020 10,8607 10,6871 10,7257 10,687118.339 204.474
19/10/2020 10,9379 10,7450 10,8993 10,764317.179 192.930
16/10/2020 10,9957 10,5521 10,6871 10,976545.538 507.254
15/10/2020 10,7064 10,4363 10,6099 10,706437.192 408.690
14/10/2020 10,8607 10,6871 10,8414 10,783514.984 167.231
13/10/2020 10,9957 10,7257 10,9957 10,841499.620 1.118.075
12/10/2020 11,0922 10,9572 11,0150 10,995749.950 569.929
09/10/2020 11,2465 10,7835 11,0536 11,1887274.739 3.142.285
08/10/2020 11,1887 10,6292 10,7064 10,9572121.689 1.376.306
07/10/2020 10,7835 10,6099 10,7835 10,667846.775 516.939
06/10/2020 10,8221 10,6099 10,8028 10,783544.627 493.708
05/10/2020 10,7450 10,4942 10,4942 10,725713.877 153.266
02/10/2020 10,7450 10,5135 10,7450 10,609917.318 190.993
01/10/2020 10,8993 10,7450 10,7643 10,822140.266 451.966
30/09/2020 10,7257 10,5135 10,5521 10,667830.633 336.667
29/09/2020 10,6099 10,4170 10,4942 10,513527.226 296.782
28/09/2020 10,6099 10,3399 10,3977 10,513514.652 159.674
25/09/2020 10,4170 10,2241 10,2820 10,359125.569 273.912
24/09/2020 10,3784 10,1470 10,1662 10,359133.051 352.751
23/09/2020 10,4170 10,1277 10,3206 10,262730.041 320.703
22/09/2020 10,4556 10,2434 10,3013 10,282038.476 411.628
21/09/2020 10,7064 10,3399 10,7064 10,359150.088 542.428
18/09/2020 10,8993 10,6871 10,8993 10,706425.158 279.908
17/09/2020 10,8607 10,7450 10,8028 10,860727.929 312.944
16/09/2020 10,9957 10,8414 10,9957 10,937926.425 299.162
15/09/2020 11,0343 10,7643 10,8221 10,995762.906 713.684
14/09/2020 10,8993 10,5906 10,6099 10,899353.948 602.704
11/09/2020 10,5328 10,4170 10,5135 10,436316.482 178.766
10/09/2020 10,6292 10,2241 10,4363 10,417034.031 369.778
09/09/2020 10,5713 10,2820 10,3206 10,494272.441 780.758
08/09/2020 10,7450 10,3399 10,7450 10,397791.824 996.778
07/09/2020 10,8993 10,6678 10,8800 10,725730.974 345.528
04/09/2020 10,8993 10,6678 10,7450 10,764351.725 580.285
03/09/2020 10,9572 10,8221 10,8993 10,841424.752 278.841
02/09/2020 10,9957 10,8221 10,9957 10,860744.833 505.300
01/09/2020 10,9765 10,8221 10,9765 10,976523.484 265.621
31/08/2020 10,9765 10,7450 10,8800 10,976528.816 325.399
28/08/2020 10,8800 10,7257 10,8028 10,841423.565 264.378
27/08/2020 10,8414 10,6485 10,7835 10,841414.487 161.461
26/08/2020 10,8993 10,6678 10,7064 10,764325.597 285.828
25/08/2020 10,8800 10,5906 10,8800 10,667813.753 152.917
24/08/2020 10,8607 10,6678 10,8607 10,802817.903 200.400
21/08/2020 10,8993 10,7643 10,8221 10,783519.226 215.781
20/08/2020 11,0729 10,8221 10,9379 10,822112.277 138.786
19/08/2020 11,0922 10,8993 10,8993 10,937912.456 142.213
18/08/2020 10,9957 10,7835 10,8221 10,995721.643 245.455
17/08/2020 10,9765 10,8028 10,9186 10,899321.522 243.528
14/08/2020 10,9379 10,7835 10,9379 10,899310.226 115.165
13/08/2020 10,9379 10,8607 10,8800 10,937911.111 125.583
12/08/2020 10,9765 10,7257 10,9572 10,860724.583 276.909
11/08/2020 10,8993 10,7835 10,8993 10,802811.709 131.521
10/08/2020 10,8607 10,5328 10,8414 10,802872.772 808.219
07/08/2020 11,0536 10,8028 11,0536 10,841428.291 321.118
06/08/2020 11,1501 10,8800 11,0150 10,995743.714 500.111
05/08/2020 11,0343 10,8221 10,8993 11,015065.132 739.671
04/08/2020 10,8993 10,7835 10,8800 10,860724.540 275.516
03/08/2020 10,8993 10,7643 10,8028 10,899329.932 336.639
31/07/2020 10,9186 10,7450 10,8607 10,764357.464 644.209
30/07/2020 10,8800 10,6485 10,8800 10,7835115.812 1.296.395
29/07/2020 10,7643 10,5906 10,6099 10,687137.445 413.512
28/07/2020 10,6485 10,4170 10,4170 10,609939.616 434.179
27/07/2020 10,6871 10,3977 10,5135 10,397722.752 247.974
24/07/2020 10,4942 10,2627 10,4556 10,494236.096 388.560
23/07/2020 10,5713 10,2820 10,5135 10,513545.408 492.304
22/07/2020 10,5521 10,0698 10,3784 10,417064.745 695.994
21/07/2020 10,7450 10,2048 10,6099 10,3206158.686 1.724.500
20/07/2020 10,5713 10,3206 10,4749 10,571330.084 326.728
17/07/2020 10,5521 10,2627 10,3013 10,474945.097 487.015
16/07/2020 10,4556 10,2241 10,4363 10,397784.379 907.634
15/07/2020 10,5135 10,2627 10,3591 10,397745.871 492.615
14/07/2020 10,2241 9,9155 10,2241 10,204899.938 1.041.053
13/07/2020 10,5713 10,2241 10,3977 10,359135.433 380.934
10/07/2020 10,5328 9,9155 9,9155 10,4749133.158 1.410.194
09/07/2020 10,3206 9,8383 10,0312 10,204869.881 727.730
08/07/2020 10,2820 9,9733 10,1277 10,031265.542 688.127
07/07/2020 10,3206 10,0505 10,2627 10,185583.353 880.244
06/07/2020 10,6678 10,2048 10,4170 10,282072.128 777.424
03/07/2020 10,7643 10,4170 10,6099 10,417053.216 582.368
02/07/2020 10,7257 10,2048 10,3784 10,629273.030 794.263
01/07/2020 10,4170 10,1855 10,2434 10,262764.899 692.813
30/06/2020 10,6292 10,1855 10,3206 10,262767.245 720.773
29/06/2020 10,4749 10,1277 10,2627 10,320686.219 924.783
26/06/2020 10,6871 10,2627 10,5906 10,2627117.347 1.268.600
25/06/2020 10,7257 10,4749 10,5713 10,667879.330 873.916
24/06/2020 10,7835 10,5328 10,6292 10,667877.472 851.229
23/06/2020 10,7450 10,5521 10,6099 10,7257136.473 1.504.850
22/06/2020 11,0922 10,5713 10,6099 10,5906106.625 1.193.816
19/06/2020 10,9186 10,5713 10,8028 10,8028119.329 1.331.033
18/06/2020 10,9379 10,6099 10,8414 10,6099114.444 1.272.970
17/06/2020 11,2079 10,8221 11,0922 11,034392.792 1.059.455
16/06/2020 11,0922 10,6292 10,6485 11,0922114.067 1.286.498
15/06/2020 10,5135 10,0312 10,1470 10,513594.749 1.002.199
12/06/2020 10,5713 10,2241 10,3977 10,3206183.010 1.968.580
11/06/2020 10,8221 10,4749 10,6099 10,4942128.411 1.413.964
10/06/2020 11,3430 10,7643 11,2272 10,8028189.101 2.143.078
09/06/2020 11,6130 11,1308 11,5359 11,2272175.656 2.045.529
05/06/2020 11,5938 11,3430 11,5552 11,4009243.641 2.889.284
04/06/2020 11,6902 11,3237 11,4780 11,3816428.982 4.975.692
03/06/2020 11,8060 11,4973 11,5359 11,5359657.752 7.889.560
02/06/2020 11,2851 10,8993 10,8993 11,2851573.418 6.665.735
01/06/2020 11,0922 10,5521 10,9379 10,8028521.613 5.820.178
29/05/2020 12,1146 10,8993 11,9603 10,89933.694.696 41.982.314
28/05/2020 12,4233 11,5745 12,2496 11,9603126.730 1.580.784
27/05/2020 12,2496 11,1115 11,3430 12,2496156.478 1.937.269
26/05/2020 11,5938 11,1308 11,3430 11,265866.221 782.739
25/05/2020 11,4009 10,9186 10,9186 11,285154.991 636.924
22/05/2020 11,0536 10,4942 10,6485 10,937987.962 985.389
21/05/2020 10,7450 10,4170 10,4749 10,648560.382 664.985
20/05/2020 10,5521 9,8383 10,0891 10,4942138.944 1.475.464
19/05/2020 10,5328 10,0312 10,4749 10,0312192.627 2.034.002
18/05/2020 10,5328 10,3206 10,3206 10,455696.459 1.045.889
15/05/2020 10,5135 10,3206 10,5135 10,320677.577 838.165
14/05/2020 10,6099 10,3206 10,4942 10,455694.641 1.026.690
13/05/2020 10,8028 10,4942 10,6099 10,532893.025 1.023.184
12/05/2020 11,4491 10,9957 11,0536 10,995741.593 489.065
11/05/2020 11,6593 11,1285 11,1854 11,128540.819 489.961
08/05/2020 11,6593 11,0147 11,6024 11,0147106.674 1.258.996
07/05/2020 11,8489 11,4507 11,7731 11,507678.138 953.669
06/05/2020 12,0384 11,7541 11,8678 11,754128.823 360.090
05/05/2020 11,8678 11,6593 11,8299 11,867846.124 572.464
04/05/2020 11,8299 11,5076 11,7541 11,829947.560 582.499
30/04/2020 12,7399 11,9437 12,4935 11,962676.155 988.223
29/04/2020 12,5693 12,2849 12,3418 12,493565.687 859.537
28/04/2020 12,5314 11,8110 11,9437 12,3039121.110 1.556.200
27/04/2020 12,0574 11,1095 11,2801 11,9816151.000 1.855.187
24/04/2020 11,3749 10,9388 11,2422 11,128583.294 984.694
23/04/2020 11,4697 10,6356 10,7114 11,469755.536 655.319
22/04/2020 10,8630 10,4270 10,4839 10,711432.715 370.236
21/04/2020 10,9578 10,4270 10,7114 10,427084.595 952.673
16/04/2020 11,3559 10,7682 11,3370 10,768281.559 953.051
15/04/2020 11,5265 10,9767 11,4507 11,147483.947 997.250
14/04/2020 11,4507 10,3890 10,5976 11,4507128.753 1.459.626
09/04/2020 10,8061 10,1237 10,8061 10,427085.792 945.508
08/04/2020 10,5787 10,2943 10,3511 10,521873.189 809.604
07/04/2020 10,9009 10,5029 10,8061 10,616694.415 1.069.724
06/04/2020 10,5976 9,6876 9,6876 10,597678.118 852.752
03/04/2020 9,8014 9,4601 9,4791 9,687649.250 498.100
02/04/2020 9,6876 9,4316 9,5549 9,649770.487 710.373
01/04/2020 9,8583 9,3654 9,4980 9,668661.370 619.950
31/03/2020 10,7114 9,7634 9,9531 9,763461.023 644.315
30/03/2020 9,9531 9,7065 9,7825 9,896256.094 580.249
27/03/2020 10,0099 9,6307 9,7255 9,934166.802 693.024
26/03/2020 10,6166 9,8393 10,1805 9,8772143.977 1.536.869
24/03/2020 10,9388 10,1805 10,1805 10,4270107.267 1.204.212
23/03/2020 10,8441 10,0478 10,7493 10,047840.119 448.821
20/03/2020 11,6024 10,5218 10,7114 10,8630182.126 2.096.191
19/03/2020 10,3132 9,0999 9,1473 10,2943104.252 1.058.212
18/03/2020 8,8630 8,1235 8,1235 8,863025.383 226.464
17/03/2020 9,0999 8,1046 9,0999 8,436495.818 846.151
16/03/2020 9,2042 8,3416 9,2042 8,455385.683 774.792
13/03/2020 10,1426 9,2042 9,8583 9,204273.940 754.734
12/03/2020 10,0858 8,9957 9,4791 9,412770.015 694.442
11/03/2020 10,6924 9,4033 10,0478 9,403372.546 757.872
10/03/2020 10,9957 9,6307 9,7634 9,953174.474 817.183
09/03/2020 10,8441 9,2516 10,6356 9,2800115.021 1.193.667
06/03/2020 12,0005 11,4886 12,0005 11,564546.977 578.692
05/03/2020 12,7020 12,1711 12,7020 12,360889.072 1.157.881
04/03/2020 12,9864 12,3229 12,6072 12,550365.030 872.709
03/03/2020 13,3086 12,5503 12,7399 12,6072141.486 1.940.778
28/02/2020 13,3655 12,1143 13,3655 12,1143254.661 3.316.733
27/02/2020 14,3703 13,5551 13,8395 13,6120104.775 1.524.887
26/02/2020 14,5599 13,9343 14,3324 13,934363.736 954.339
25/02/2020 15,2992 14,4461 15,2992 14,503061.170 952.879
24/02/2020 16,3609 14,8063 16,3040 14,844363.658 1.020.254
21/02/2020 16,9297 16,4367 16,8728 16,436746.828 818.691
20/02/2020 17,0624 16,8728 17,0624 16,872829.833 533.591
19/02/2020 17,1003 16,8728 17,1003 16,872811.717 209.663
18/02/2020 17,2330 16,9486 17,0813 16,948615.372 276.097
17/02/2020 17,3468 17,0624 17,2330 17,10037.754 140.519
14/02/2020 17,3088 17,0055 17,0244 17,081321.050 379.861
13/02/2020 17,2519 17,0055 17,2519 17,233025.066 451.366
12/02/2020 17,4416 17,1192 17,2140 17,119231.957 581.035
11/02/2020 17,5932 17,2140 17,5932 17,233026.426 481.964
10/02/2020 17,7448 17,2898 17,7259 17,289821.731 398.368
07/02/2020 17,7069 17,4416 17,4416 17,706913.833 257.014
06/02/2020 17,7828 17,4416 17,4795 17,74489.456 175.310
05/02/2020 17,7828 17,4416 17,6122 17,479516.436 303.850
04/02/2020 17,6880 17,3468 17,3468 17,498414.856 274.432
03/02/2020 17,6880 17,2709 17,6880 17,270926.841 491.843
31/01/2020 17,9344 17,5363 17,8017 17,744851.277 958.071
30/01/2020 18,1051 17,7448 18,0103 18,048228.368 538.310
29/01/2020 18,1999 17,8207 18,1999 17,839611.935 226.309
28/01/2020 18,0861 17,8586 18,0293 17,953419.598 371.281
27/01/2020 18,1809 17,9344 18,0103 18,010329.362 558.428
24/01/2020 18,3136 18,0672 18,1051 18,294623.657 455.058
23/01/2020 18,1999 17,7448 18,1051 18,010314.881 282.651
22/01/2020 18,0861 17,8586 17,8586 18,086111.744 223.090
21/01/2020 18,0482 17,8207 17,9154 18,010336.014 683.160
20/01/2020 18,0861 17,8965 18,0293 18,029318.775 356.156
17/01/2020 18,2378 17,9344 18,2378 18,067234.426 654.460
16/01/2020 18,2946 17,8396 17,9344 18,294619.510 372.492
15/01/2020 18,1051 17,8586 17,9344 17,915432.299 611.890
14/01/2020 18,1430 17,9534 18,1430 18,010329.141 554.504
13/01/2020 18,4273 17,9724 18,0672 18,389413.571 261.049
10/01/2020 18,2757 18,0103 18,2757 18,199917.831 340.813
09/01/2020 18,4084 18,0103 18,4084 18,408427.201 523.623
08/01/2020 18,5221 18,2378 18,4084 18,389423.980 464.129
07/01/2020 18,4842 17,8017 18,3326 18,484225.963 504.053
03/01/2020 18,2946 17,9154 18,0103 18,294631.832 610.109
02/01/2020 18,2757 17,6122 17,7259 18,275727.175 519.136
31/12/2019 18,1999 17,8586 18,1999 17,972414.705 279.771
30/12/2019 18,1999 17,3468 18,0103 18,199940.375 760.110
27/12/2019 18,1809 17,6690 17,8207 18,124042.547 817.197
23/12/2019 17,8396 17,5363 17,5932 17,839611.184 209.608
20/12/2019 17,8775 17,3468 17,5932 17,650175.066 1.396.000
19/12/2019 17,7828 17,3847 17,6311 17,763850.426 937.240
18/12/2019 17,8586 17,4226 17,5363 17,631135.825 663.997
17/12/2019 17,7259 17,4605 17,4605 17,688094.758 1.767.425
16/12/2019 17,7259 17,2519 17,6311 17,251949.735 918.526
13/12/2019 17,6880 17,3657 17,4416 17,631186.510 1.605.453
12/12/2019 17,6690 17,4036 17,4984 17,631130.101 556.667
11/12/2019 17,6311 17,2330 17,2709 17,631126.786 495.119
10/12/2019 17,5742 17,0813 17,4416 17,081359.543 1.087.389
09/12/2019 17,6122 17,1950 17,4984 17,195038.178 701.918
06/12/2019 17,5363 17,2898 17,3468 17,536339.556 727.799
05/12/2019 17,4984 17,1761 17,3847 17,346823.766 436.333
04/12/2019 17,5174 17,1571 17,1571 17,365721.834 400.477
03/12/2019 17,5363 17,0434 17,4036 17,403658.799 1.071.517
02/12/2019 17,4984 17,3278 17,4226 17,327829.266 538.243
29/11/2019 17,6311 17,2330 17,3468 17,479549.660 912.115
28/11/2019 17,6311 17,2898 17,4416 17,612214.653 270.407
27/11/2019 17,6122 17,2709 17,3657 17,612228.216 521.331
26/11/2019 17,7259 17,2330 17,6122 17,3847223.735 4.109.869
25/11/2019 17,9154 17,4226 17,7828 17,612226.190 487.142
22/11/2019 17,7259 17,4795 17,6122 17,725920.217 375.184
21/11/2019 17,7069 17,3088 17,4416 17,422620.944 386.941
20/11/2019 17,6880 17,3278 17,4605 17,612229.898 554.475
19/11/2019 17,5932 17,2330 17,2330 17,593235.258 649.124
18/11/2019 17,4795 17,1571 17,1950 17,441651.156 938.596
15/11/2019 17,4416 17,2330 17,4036 17,308870.446 1.285.509
14/11/2019 17,5553 17,2519 17,4036 17,346832.964 604.501
13/11/2019 17,3847 17,1571 17,3278 17,384726.082 476.758
12/11/2019 17,5742 17,2898 17,2898 17,441634.280 630.828
11/11/2019 17,7259 17,2709 17,6122 17,517419.795 364.463
08/11/2019 17,5932 17,2519 17,4416 17,536321.245 390.628
07/11/2019 17,7828 16,9486 17,0434 17,081337.205 671.433
06/11/2019 17,3657 16,9676 17,2140 17,043463.854 1.153.563
05/11/2019 17,6690 17,2709 17,6690 17,346872.494 1.329.451
04/11/2019 17,8775 17,6311 17,6501 17,801718.340 343.884
01/11/2019 17,9154 17,7448 17,7448 17,82077.327 137.861
31/10/2019 18,0103 17,6311 17,8207 18,010366.511 1.256.738
30/10/2019 17,8586 17,5363 17,6311 17,858630.041 564.715
29/10/2019 17,8207 17,4605 17,4605 17,801721.648 405.796
25/10/2019 17,7828 17,4795 17,7828 17,63115.972 110.927
24/10/2019 17,8396 17,4795 17,6122 17,820719.690 368.215
23/10/2019 17,8586 17,3468 17,6690 17,820732.956 616.078
22/10/2019 17,6690 17,2709 17,3468 17,631151.171 944.351
21/10/2019 17,5553 17,2140 17,2898 17,555330.425 558.231
18/10/2019 17,3088 17,1192 17,2330 17,289818.565 337.909
17/10/2019 17,3468 17,0434 17,0434 17,062437.981 685.346
16/10/2019 17,2898 17,0813 17,0813 17,289823.852 433.896
15/10/2019 17,3468 17,0624 17,3468 17,062424.941 451.851
14/10/2019 17,3468 17,1192 17,2519 17,346814.413 263.076
11/10/2019 17,3468 17,0813 17,3468 17,23303.756 68.109
10/10/2019 17,2519 16,9676 16,9676 17,25199.108 164.472
09/10/2019 17,2519 17,0624 17,1192 17,062416.102 290.910
08/10/2019 17,4795 17,0055 17,0055 17,081328.913 522.571
07/10/2019 17,2519 17,0624 17,1571 17,081314.537 262.481
04/10/2019 17,6880 17,1192 17,3278 17,138221.323 387.982
03/10/2019 17,8017 17,3278 17,4605 17,327828.451 526.257
02/10/2019 17,8965 17,4605 17,8965 17,593237.354 695.382
01/10/2019 18,1620 17,7259 18,0861 17,763842.001 791.871
30/09/2019 18,1051 17,8207 17,8207 18,105150.554 961.240
27/09/2019 18,1430 17,8017 18,1430 17,820731.036 588.820
26/09/2019 18,0861 17,7448 17,8586 18,086126.400 500.625
25/09/2019 18,0103 17,4795 17,7448 18,010320.008 378.710
24/09/2019 17,9724 17,7259 17,9724 17,82076.891 130.111
23/09/2019 18,1620 17,7828 18,1620 17,78283.468 65.368
20/09/2019 18,1620 17,6880 17,6880 18,162065.948 1.250.552
19/09/2019 18,1430 17,8965 18,1430 18,10517.890 150.397
18/09/2019 18,1620 17,7259 18,1620 18,143024.352 463.953
17/09/2019 18,0861 17,5553 18,0861 18,029394.674 1.750.246
16/09/2019 18,0103 17,1382 17,5174 18,010354.363 1.019.000
13/09/2019 17,4226 17,0624 17,2140 17,422676.987 1.400.370
12/09/2019 17,3088 17,0244 17,1571 17,233015.550 281.303
11/09/2019 17,3468 17,0624 17,0624 17,251921.736 394.997
10/09/2019 17,4226 17,1003 17,3088 17,251931.112 565.444
09/09/2019 17,5174 17,1950 17,2898 17,47956.850 125.605
06/09/2019 17,5742 17,2709 17,5363 17,51747.361 135.662
05/09/2019 17,4795 17,1761 17,4226 17,460514.628 267.580
04/09/2019 17,7828 17,0813 17,7828 17,422627.651 506.136
03/09/2019 17,6880 17,2709 17,4416 17,536319.961 367.577
02/09/2019 17,5363 17,2709 17,2898 17,441613.241 243.738
30/08/2019 17,6880 17,2519 17,5174 17,631133.481 618.330
29/08/2019 17,4984 17,1382 17,1382 17,365747.333 867.225
28/08/2019 17,4795 16,9297 17,1571 17,138254.331 990.768
27/08/2019 17,6880 17,2519 17,6311 17,2519161.088 2.939.380
26/08/2019 18,0103 17,5932 18,0103 17,706923.503 439.516
23/08/2019 18,4273 17,8396 18,3894 18,010325.279 480.776
22/08/2019 18,4652 17,8207 17,9154 18,275736.540 700.542
21/08/2019 18,4273 17,8586 18,4084 17,915415.403 292.422
20/08/2019 18,4273 18,0103 18,1430 18,01039.312 178.158
19/08/2019 18,4842 17,7069 17,7638 18,484219.472 375.270
16/08/2019 18,3705 17,6501 18,3705 18,029377.150 1.450.686
14/08/2019 18,5221 18,0672 18,5221 18,067222.153 426.045
13/08/2019 18,7307 18,1240 18,5980 18,389434.797 681.160
12/08/2019 18,7307 18,2567 18,5221 18,711858.993 1.159.917
09/08/2019 18,6170 18,3705 18,3894 18,522145.517 889.604
08/08/2019 18,5411 17,7448 18,1809 18,408458.749 1.133.629
07/08/2019 18,2567 17,7259 18,2188 17,725939.038 741.455
06/08/2019 18,2946 17,7069 17,9914 17,915436.860 699.931
05/08/2019 18,2757 17,6501 18,1051 17,991413.726 261.025
02/08/2019 18,4463 18,1240 18,4463 18,408424.654 477.973
01/08/2019 18,6738 18,0482 18,5790 18,4463138.760 2.700.064
31/07/2019 18,8444 18,5031 18,5031 18,598027.464 541.993
30/07/2019 18,8444 18,6170 18,8444 18,692838.390 758.384
29/07/2019 18,9013 18,5790 18,8634 18,825525.700 507.663
26/07/2019 18,9203 18,7118 18,8634 18,825531.021 616.254
25/07/2019 18,9582 18,1809 18,1809 18,8634128.225 2.508.162
24/07/2019 18,3894 18,2093 18,3705 18,2946162.917 3.149.931
23/07/2019 18,6170 18,1903 18,3364 18,323193.040 1.807.675
22/07/2019 0,0000 0,0000 0,0000 18,37050 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:55.352 569.655,00 25,55 36,00 27,5523,75
17:09:55.350 569.654,00 25,55 119,00 27,5523,75
17:09:55.349 569.653,00 25,55 1.041,00 27,5523,75
17:09:55.348 569.652,00 25,55 494,00 27,5523,75
17:09:55.347 569.651,00 25,55 494,00 27,5523,75
17:09:55.346 569.650,00 25,55 38,00 27,5523,75
17:09:55.344 569.649,00 25,55 38,00 27,5523,75
17:09:55.343 569.648,00 25,55 1.000,00 27,5523,75
17:09:55.342 569.647,00 25,55 1.000,00 27,5523,75
17:09:55.342 569.646,00 25,55 83,00 27,5523,75