Χρηματιστήριο \

COCA-COLA HBC AG

ΕΕΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Αναψυκτικά
Δείκτες: FTSE ΓΔ ΔΤΠ ΣΑΓΔ FTSEA FTSED ATHEX_ESG FTSE_CS
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΕΕΕ

COCA-COLA HBC AG

46.2000

1.0400 2.3029%

16/05/2025 , 17:25 Πρ. Κλείσιμο 45.1600

Χαμηλό Υψηλό

45,60 46,50

Χαμ. 52 εβδ. Υψ. 52 εβδ.

31,12 45,84

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
16/05/2025	46,50	45,60	46,00	46,20	24.413	45,16	1.131.046	133
15/05/2025	45,70	45,06	45,16	45,16	13.376	44,80	606.358	134
14/05/2025	44,88	44,66	44,66	44,80	3.888	44,92	174.064	63
13/05/2025	44,92	44,48	44,50	44,92	8.764	44,00	391.940	113
12/05/2025	44,80	44,00	44,80	44,00	29.716	45,74	1.316.257	445
09/05/2025	45,96	44,84	45,26	45,74	16.804	45,30	760.449	183
08/05/2025	46,10	45,22	45,84	45,30	6.463	45,84	295.933	90
07/05/2025	45,92	45,56	45,62	45,84	3.961	45,30	181.143	52
06/05/2025	46,06	45,30	45,60	45,30	38.604	45,48	1.764.207	280
05/05/2025	45,76	44,32	45,10	45,48	6.794	45,48	305.417	88
02/05/2025	45,84	45,08	45,22	45,48	29.271	45,18	1.324.478	204
30/04/2025	45,50	44,26	44,26	45,18	78.596	44,24	3.543.241	422
29/04/2025	44,82	44,22	44,60	44,24	6.881	44,60	305.889	64
28/04/2025	45,08	44,58	45,08	44,60	4.973	44,90	223.278	59
25/04/2025	44,90	44,30	44,70	44,90	11.997	44,70	534.611	107
24/04/2025	44,78	44,30	44,30	44,70	25.097	44,38	1.116.177	91
23/04/2025	44,64	43,90	44,20	44,38	17.072	44,00	753.664	124
22/04/2025	44,44	43,94	44,00	44,00	11.195	43,74	495.888	102
17/04/2025	43,78	42,74	43,42	43,74	20.882	43,44	905.608	111
16/04/2025	43,60	43,06	43,06	43,44	13.607	42,60	589.107	124
15/04/2025	42,60	41,96	42,00	42,60	12.633	41,76	534.903	106
14/04/2025	41,90	41,00	41,00	41,76	11.811	41,00	490.723	65
11/04/2025	41,82	40,38	40,50	41,00	21.267	40,62	870.538	183
10/04/2025	44,00	40,40	44,00	40,62	31.313	39,12	1.287.185	233
09/04/2025	39,80	38,84	39,80	39,12	26.568	40,50	1.043.953	255
08/04/2025	40,50	39,00	39,00	40,50	29.884	38,50	1.187.743	245
07/04/2025	40,14	38,40	38,40	38,50	73.610	42,00	2.905.186	710
04/04/2025	43,26	42,00	42,78	42,00	99.326	43,14	4.211.825	546
03/04/2025	43,14	42,02	42,02	43,14	16.450	42,02	703.030	198
02/04/2025	42,48	41,50	41,50	42,02	27.175	41,50	1.147.933	205
01/04/2025	42,04	40,30	40,30	41,50	18.629	42,04	778.532	217
31/03/2025	42,14	41,72	41,86	42,04	26.477	42,06	1.110.835	126
28/03/2025	42,26	41,36	41,36	42,06	16.692	41,36	700.679	126
28/03/2025	42,26	41,36	41,36	42,06	16.692	41,36	700.679	126
27/03/2025	41,58	41,08	41,22	41,36	9.618	41,22	398.166	67
26/03/2025	41,32	40,90	41,30	41,22	14.796	41,74	608.144	191
24/03/2025	41,74	41,32	41,72	41,74	7.262	41,72	301.890	64
21/03/2025	41,86	41,04	41,04	41,72	40.060	41,20	1.664.742	149
21/03/2025	41,86	41,04	41,04	41,72	40.060	41,20	1.664.742	149
20/03/2025	41,30	40,98	41,30	41,20	14.643	41,22	602.567	101
19/03/2025	41,48	40,96	41,46	41,22	10.710	41,46	441.846	62
17/03/2025	40,98	40,74	40,98	40,90	3.033	40,66	124.027	38
14/03/2025	40,70	40,08	40,08	40,66	14.208	40,22	572.705	83
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
13/03/2025	41,28	40,12	41,28	40,22	27.332	41,28	1.104.022	201
12/03/2025	41,64	41,12	41,18	41,28	12.997	40,56	537.328	73
11/03/2025	41,06	40,56	40,66	40,56	17.801	40,84	728.450	69
10/03/2025	41,42	40,84	40,88	40,84	5.452	40,88	224.726	61
07/03/2025	40,88	39,90	40,22	40,88	9.521	40,22	384.436	94
06/03/2025	41,00	40,10	41,00	40,22	22.116	41,04	892.679	197
05/03/2025	41,50	40,72	41,30	41,04	26.510	41,28	1.091.169	141
05/03/2025	41,50	40,72	41,30	41,04	26.510	41,28	1.091.169	141
04/03/2025	41,34	39,70	39,70	41,28	9.639	40,96	396.114	123
28/02/2025	41,08	40,46	41,00	40,96	13.317	41,10	542.274	92
27/02/2025	41,14	40,78	40,94	41,10	25.894	41,40	1.062.437	128
26/02/2025	41,60	40,50	40,50	41,40	46.295	40,36	1.910.361	245
25/02/2025	40,48	40,00	40,00	40,36	26.876	40,00	1.084.373	162
24/02/2025	40,28	39,82	39,88	40,00	22.872	39,20	915.727	173
21/02/2025	39,86	39,20	39,50	39,20	24.372	39,50	962.617	71
20/02/2025	39,72	39,34	39,34	39,50	10.689	39,76	422.680	79
19/02/2025	39,76	39,12	39,48	39,76	16.462	39,82	649.191	109
18/02/2025	39,82	39,22	39,38	39,82	20.820	39,10	822.297	116
17/02/2025	39,24	38,40	38,68	39,10	23.276	38,68	906.423	137
14/02/2025	38,68	38,24	38,48	38,68	25.421	38,50	980.295	146
13/02/2025	39,00	37,00	37,00	38,50	140.208	35,68	5.363.814	652
12/02/2025	35,80	35,50	35,70	35,68	10.468	35,64	373.101	60
11/02/2025	35,96	35,54	35,80	35,64	11.134	36,12	398.039	77
07/02/2025	36,54	35,62	35,62	36,36	36.637	35,50	1.322.709	244
06/02/2025	35,50	34,68	34,68	35,50	31.268	34,22	1.100.536	159
05/02/2025	34,58	34,12	34,20	34,22	19.148	34,40	656.911	101
04/02/2025	34,70	34,12	34,12	34,40	15.558	34,00	536.769	107
03/02/2025	34,00	33,54	33,68	34,00	28.700	33,40	971.113	191
31/01/2025	33,70	33,34	33,70	33,40	20.679	33,70	691.819	90
30/01/2025	33,70	33,46	33,56	33,70	10.878	33,34	365.200	74
29/01/2025	33,68	33,34	33,58	33,34	9.555	33,58	320.115	87
28/01/2025	33,70	33,42	33,48	33,58	10.258	33,18	344.175	84
27/01/2025	33,50	33,00	33,00	33,18	10.118	33,00	336.965	82
24/01/2025	33,10	32,64	33,00	33,00	9.045	33,00	297.569	71
23/01/2025	33,00	32,56	32,90	33,00	30.557	32,88	1.004.119	108
22/01/2025	33,32	32,80	33,32	32,88	8.796	33,24	290.583	88
21/01/2025	33,34	32,92	33,20	33,24	22.982	33,10	763.924	77
20/01/2025	33,10	32,88	33,00	33,10	35.312	33,04	1.165.568	139
17/01/2025	33,20	32,80	32,80	33,04	31.102	32,76	1.028.788	113
16/01/2025	32,76	32,26	32,52	32,76	4.117	32,22	133.853	59
15/01/2025	32,30	32,10	32,22	32,22	26.473	32,22	853.110	114
14/01/2025	32,74	32,08	32,74	32,22	17.576	32,50	569.679	170
13/01/2025	32,74	32,40	32,70	32,50	35.815	33,12	1.169.106	200
10/01/2025	33,50	33,08	33,40	33,12	49.752	33,58	1.660.892	140
09/01/2025	33,58	33,10	33,38	33,58	15.167	33,38	506.140	130
08/01/2025	33,54	33,20	33,54	33,38	25.288	33,38	844.247	110
07/01/2025	33,46	32,96	33,30	33,38	29.657	33,30	985.037	117
03/01/2025	33,42	33,16	33,16	33,30	3.526	33,20	117.387	47
02/01/2025	33,46	32,88	33,04	33,20	4.312	33,32	142.828	45
30/12/2024	33,18	32,84	33,10	32,88	6.176	32,90	204.148	46
27/12/2024	32,94	32,60	32,62	32,90	2.816	32,62	92.513	42
23/12/2024	32,68	32,30	32,30	32,62	5.271	32,18	171.393	43
20/12/2024	32,40	32,00	32,38	32,18	25.442	32,42	818.972	150
19/12/2024	32,80	32,34	32,80	32,42	13.044	32,80	423.795	116
18/12/2024	32,96	32,58	32,96	32,80	56.269	33,30	1.841.355	216
17/12/2024	33,60	32,88	33,30	33,30	33.485	33,60	1.108.712	209
16/12/2024	33,90	33,30	33,90	33,60	43.813	33,90	1.468.766	140
13/12/2024	34,56	33,48	34,00	33,90	81.398	33,80	2.776.257	229
12/12/2024	34,04	33,76	34,04	33,80	3.426	33,70	115.878	35
11/12/2024	33,88	33,36	33,40	33,70	42.571	33,50	1.434.765	102
10/12/2024	33,64	33,46	33,50	33,50	46.433	33,60	1.558.955	145
09/12/2024	34,04	33,52	34,04	33,60	50.339	34,22	1.696.243	188
06/12/2024	34,46	34,00	34,38	34,22	7.793	34,18	266.824	48
05/12/2024	34,46	34,00	34,46	34,18	35.255	34,10	1.204.666	116
04/12/2024	34,56	34,06	34,20	34,10	52.242	34,20	1.793.997	229
03/12/2024	34,32	34,12	34,12	34,20	7.174	34,12	245.507	57
02/12/2024	34,16	33,66	33,88	34,12	10.362	33,48	352.181	72
29/11/2024	33,90	33,48	33,76	33,48	5.834	34,20	196.884	76
28/11/2024	34,26	34,00	34,00	34,20	24.682	34,32	842.871	90
27/11/2024	34,32	33,78	33,96	34,32	30.451	33,70	1.038.723	132
26/11/2024	33,86	33,40	33,40	33,70	23.186	33,82	782.991	60
25/11/2024	33,84	33,54	33,60	33,82	20.663	33,74	698.000	57
22/11/2024	33,80	33,20	33,42	33,74	25.001	33,10	841.046	111
21/11/2024	33,18	32,68	33,00	33,10	25.636	33,00	848.020	100
20/11/2024	33,20	32,96	33,02	33,00	11.632	32,74	384.387	75
19/11/2024	33,20	32,66	33,20	32,74	9.538	32,98	312.676	71
18/11/2024	33,70	32,76	33,70	32,98	6.557	33,10	215.862	66
15/11/2024	34,06	33,10	34,06	33,10	40.826	33,60	1.356.104	97
14/11/2024	33,66	33,40	33,42	33,60	13.537	33,62	454.116	42
13/11/2024	34,06	33,56	34,06	33,62	28.047	34,06	944.659	121
12/11/2024	34,22	33,86	34,02	34,06	28.440	34,44	969.504	142
11/11/2024	34,48	34,08	34,12	34,44	36.418	33,76	1.249.206	139
08/11/2024	33,86	33,56	33,86	33,76	22.356	33,86	754.923	76
07/11/2024	33,86	33,52	33,52	33,86	20.581	33,86	696.134	41
06/11/2024	34,24	33,58	33,82	33,86	37.020	33,06	1.252.770	207
05/11/2024	33,24	32,82	32,84	33,06	25.069	33,04	828.281	85
04/11/2024	33,06	32,64	32,86	33,04	31.416	32,60	1.034.876	132
01/11/2024	32,70	31,90	31,90	32,60	5.857	31,90	190.528	61
31/10/2024	32,78	31,90	32,40	31,90	23.995	32,20	782.066	100
30/10/2024	32,62	31,90	32,62	32,20	39.485	32,62	1.273.154	177
29/10/2024	33,14	32,52	33,14	32,62	27.200	33,14	893.071	135
25/10/2024	33,38	33,02	33,16	33,14	18.493	33,16	614.166	86
24/10/2024	33,82	33,06	33,34	33,16	14.409	33,34	482.455	94
23/10/2024	33,66	33,20	33,20	33,34	4.463	33,20	149.238	57
22/10/2024	33,80	33,10	33,80	33,20	24.993	33,74	835.029	124
21/10/2024	34,04	33,56	34,00	33,74	8.199	33,92	277.058	59
18/10/2024	33,98	33,68	33,76	33,92	30.436	33,70	1.031.518	82
17/10/2024	33,86	33,48	33,56	33,70	25.220	33,54	850.409	72
16/10/2024	33,68	33,50	33,68	33,54	26.158	33,56	878.259	124
15/10/2024	33,76	33,52	33,60	33,56	9.358	33,26	314.506	73
14/10/2024	33,28	33,00	33,00	33,26	15.868	32,80	526.416	98
11/10/2024	32,90	32,52	32,72	32,80	12.539	32,74	410.891	101
10/10/2024	33,04	32,62	32,68	32,74	22.029	32,54	723.293	142
09/10/2024	32,64	32,32	32,44	32,54	14.458	32,18	469.113	121
08/10/2024	32,76	31,82	32,76	32,18	25.369	32,76	819.979	47
07/10/2024	32,76	32,18	32,18	32,76	13.634	32,18	444.601	127
04/10/2024	32,38	32,00	32,14	32,18	15.517	31,96	499.379	87
03/10/2024	32,40	31,48	32,28	31,96	32.277	32,36	1.033.903	168
02/10/2024	32,36	31,66	31,92	32,36	42.257	31,92	1.350.793	176
01/10/2024	32,42	31,90	32,42	31,92	13.296	32,42	426.469	98
30/09/2024	32,50	32,12	32,50	32,42	11.543	32,52	372.462	65
27/09/2024	32,58	32,30	32,58	32,52	7.282	32,34	236.484	51
26/09/2024	32,60	32,12	32,18	32,34	25.158	32,32	816.684	130
25/09/2024	32,48	32,04	32,48	32,32	18.114	32,42	583.352	101
24/09/2024	33,18	32,36	33,18	32,42	12.027	32,70	391.683	92
23/09/2024	33,20	32,70	33,20	32,70	4.090	32,58	134.653	39
20/09/2024	32,96	32,50	32,96	32,58	14.749	33,00	483.603	78
19/09/2024	33,42	32,90	33,20	33,00	9.447	33,20	313.179	63
18/09/2024	34,00	32,98	34,00	33,20	10.482	33,60	346.838	53
17/09/2024	33,60	33,18	33,50	33,60	12.768	33,84	425.985	71
16/09/2024	33,84	33,08	33,46	33,84	3.034	33,46	101.226	38
13/09/2024	33,46	33,26	33,26	33,46	2.185	33,50	72.970	23
12/09/2024	33,50	33,10	33,40	33,50	9.476	33,48	315.127	62
11/09/2024	34,08	33,40	34,08	33,48	8.325	34,10	280.373	57
10/09/2024	34,10	33,72	33,80	34,10	20.582	33,42	699.973	112
09/09/2024	33,82	33,26	33,70	33,42	10.568	33,70	355.758	63
06/09/2024	33,70	33,34	33,60	33,70	10.263	33,50	343.810	44
05/09/2024	33,60	33,30	33,30	33,50	13.714	33,30	460.112	95
04/09/2024	33,34	33,12	33,26	33,30	9.103	33,36	302.375	51
03/09/2024	33,44	33,18	33,38	33,36	6.466	33,38	215.699	52
02/09/2024	33,50	33,20	33,50	33,38	17.699	33,32	590.454	39
30/08/2024	33,40	33,22	33,22	33,32	2.113	33,20	70.352	22
29/08/2024	33,40	33,00	33,28	33,20	22.027	33,28	729.988	99
28/08/2024	33,30	32,66	32,66	33,28	32.744	32,08	1.082.173	196
27/08/2024	32,46	32,06	32,10	32,08	9.564	31,64	308.016	67
26/08/2024	32,00	31,36	32,00	31,64	4.043	32,02	128.162	71
23/08/2024	32,22	31,98	32,16	32,02	2.999	31,80	96.466	29
22/08/2024	32,12	31,62	32,12	31,80	2.930	31,88	93.119	41
21/08/2024	32,04	31,66	31,66	31,88	3.621	31,66	115.423	24
20/08/2024	32,10	31,60	31,94	31,66	6.979	32,28	222.959	63
19/08/2024	32,36	31,94	31,94	32,28	6.124	31,94	196.431	54
16/08/2024	32,32	31,94	32,22	31,94	11.218	31,86	359.200	56
14/08/2024	31,96	31,68	31,80	31,86	6.723	31,96	214.217	51
13/08/2024	31,96	31,64	31,64	31,96	795	31,64	25.251	17
12/08/2024	31,74	31,40	31,40	31,64	7.249	31,26	229.259	49
09/08/2024	31,66	31,18	31,18	31,26	6.961	31,18	218.812	65
08/08/2024	32,10	30,66	32,10	31,18	13.243	31,20	411.399	96
07/08/2024	31,70	30,68	31,54	31,20	19.727	31,52	616.762	205
06/08/2024	32,10	31,36	31,46	31,52	26.934	31,46	852.236	168
05/08/2024	32,92	31,46	32,68	31,46	42.123	33,22	1.364.315	272
02/08/2024	33,56	33,14	33,38	33,22	31.821	34,00	1.060.998	257
01/08/2024	34,00	33,40	33,70	34,00	11.516	33,92	387.648	110
31/07/2024	34,04	33,74	34,00	33,92	20.646	33,32	699.962	126
30/07/2024	33,74	33,32	33,48	33,32	5.917	33,48	198.688	66
29/07/2024	33,74	33,46	33,60	33,48	6.183	33,44	207.424	41
26/07/2024	33,58	33,30	33,30	33,44	7.180	33,30	240.216	50
25/07/2024	33,36	32,94	33,12	33,30	23.267	33,14	770.108	124
24/07/2024	33,16	32,90	33,00	33,14	4.843	33,10	159.873	45
23/07/2024	33,24	33,00	33,12	33,10	19.385	33,22	641.744	77
22/07/2024	33,26	32,78	32,80	33,22	15.754	32,68	520.250	123
19/07/2024	32,70	32,34	32,64	32,68	16.504	32,68	537.780	66
18/07/2024	32,70	32,50	32,70	32,68	3.180	32,52	103.601	32
17/07/2024	32,52	32,18	32,18	32,52	16.132	32,00	521.128	91
16/07/2024	32,00	31,70	31,90	32,00	2.093	32,02	66.754	39
15/07/2024	32,58	32,02	32,32	32,02	4.733	32,32	152.987	60
12/07/2024	32,32	31,80	31,90	32,32	14.536	31,48	466.055	128
11/07/2024	32,24	31,48	31,98	31,48	9.888	32,50	314.445	130
10/07/2024	32,64	32,10	32,64	32,50	2.634	32,20	84.755	33
09/07/2024	32,52	32,20	32,48	32,20	9.886	32,48	319.320	82
08/07/2024	32,48	31,88	32,10	32,48	4.647	32,10	149.815	53
05/07/2024	32,10	31,86	32,08	32,10	4.050	32,08	129.698	47
04/07/2024	32,10	31,84	32,00	32,08	10.808	32,00	345.643	63
03/07/2024	32,00	31,38	31,90	32,00	10.049	31,50	318.482	71
02/07/2024	31,84	31,46	31,48	31,50	9.219	31,94	292.239	74
01/07/2024	31,98	31,52	31,98	31,94	2.576	31,50	81.983	33
28/06/2024	32,22	31,50	32,10	31,50	11.398	32,06	364.048	105
27/06/2024	32,48	32,06	32,38	32,06	6.537	32,36	211.235	53
26/06/2024	32,50	32,22	32,50	32,36	8.148	32,40	263.565	56
25/06/2024	32,42	32,00	32,00	32,40	21.714	31,82	701.406	123
21/06/2024	32,16	31,80	32,16	31,82	14.102	31,80	449.363	76
20/06/2024	32,00	31,58	32,00	31,80	17.334	31,62	550.868	108
19/06/2024	31,82	31,60	31,62	31,62	6.736	31,62	213.373	54
18/06/2024	31,98	31,54	31,54	31,62	24.271	31,82	771.853	116
17/06/2024	31,96	31,56	31,56	31,82	13.746	31,56	437.164	97
14/06/2024	32,02	31,56	32,02	31,56	15.377	31,80	489.397	110
13/06/2024	32,08	31,28	32,08	31,80	8.806	32,08	279.544	79
12/06/2024	32,22	32,06	32,08	32,08	13.617	31,60	437.694	78
11/06/2024	32,10	31,60	32,10	31,60	8.787	31,58	278.941	59
10/06/2024	32,14	31,52	31,74	31,58	12.257	31,84	390.723	130
07/06/2024	31,96	31,70	31,96	31,84	5.219	31,96	165.870	35
06/06/2024	32,10	31,74	32,00	31,96	8.651	31,80	276.672	67
05/06/2024	32,24	31,56	32,08	31,80	20.575	31,50	657.516	160
04/06/2024	31,68	31,38	31,68	31,50	20.265	31,68	638.265	117
03/06/2024	31,70	31,30	31,30	31,68	4.655	31,28	146.919	42
31/05/2024	31,28	30,86	31,12	31,28	8.180	31,12	254.316	48
30/05/2024	32,00	31,00	32,00	31,12	12.053	32,00	375.347	111
29/05/2024	32,46	32,00	32,46	32,00	22.003	32,40	707.242	141
28/05/2024	32,60	32,18	32,18	32,40	27.868	31,68	903.668	182
27/05/2024	33,00	31,50	32,40	31,68	17.988	32,40	581.301	132
24/05/2024	32,66	32,28	32,36	32,40	13.762	32,46	445.949	98
23/05/2024	32,74	32,46	32,50	32,46	8.754	32,54	285.148	60
22/05/2024	32,90	32,52	32,76	32,54	13.238	32,64	433.013	82
21/05/2024	32,70	32,52	32,52	32,64	16.750	32,76	545.934	144
20/05/2024	33,00	32,52	32,62	32,76	22.792	32,34	746.734	136
17/05/2024	32,50	32,18	32,40	32,34	22.544	32,30	729.073	112
16/05/2024	32,50	31,78	32,28	32,30	6.668	32,20	215.385	72
15/05/2024	32,22	31,76	31,94	32,20	8.733	31,78	279.681	104
14/05/2024	31,94	31,62	31,80	31,78	13.772	31,50	438.278	127
13/05/2024	31,70	31,40	31,62	31,50	14.637	31,70	460.873	105
09/05/2024	31,66	31,42	31,42	31,66	25.645	31,42	808.814	188
08/05/2024	31,48	31,30	31,36	31,42	13.716	30,80	430.816	121
02/05/2024	30,96	30,36	30,36	30,80	16.822	30,36	517.105	133
30/04/2024	30,66	30,32	30,58	30,36	20.869	30,08	635.604	158
29/04/2024	30,20	29,88	30,00	30,08	12.402	29,94	373.140	91
26/04/2024	29,94	29,46	29,46	29,94	22.981	29,46	683.081	164
25/04/2024	29,62	29,32	29,50	29,46	19.578	29,50	577.071	105
24/04/2024	29,70	29,40	29,68	29,50	22.962	29,50	679.053	164
23/04/2024	29,50	29,02	29,02	29,50	21.952	29,02	643.206	169
22/04/2024	29,14	28,70	28,70	29,02	9.072	28,42	262.761	98
19/04/2024	28,62	28,00	28,30	28,42	26.395	28,30	749.299	115
18/04/2024	28,30	27,94	28,06	28,30	6.713	27,96	188.619	68
17/04/2024	28,06	27,74	27,86	27,96	18.497	27,40	515.566	127
16/04/2024	28,18	27,40	28,00	27,40	34.240	28,28	953.363	223
15/04/2024	28,34	28,12	28,12	28,28	33.848	28,18	955.752	196
12/04/2024	28,42	28,00	28,00	28,18	11.204	27,70	316.680	86
11/04/2024	27,90	27,56	27,90	27,70	6.206	27,86	171.983	99
10/04/2024	28,24	27,86	27,86	27,86	16.455	27,94	459.988	102
09/04/2024	28,12	27,64	27,66	27,94	12.743	27,78	354.922	108
08/04/2024	28,04	27,64	27,94	27,78	28.433	27,94	789.954	152
05/04/2024	27,96	27,60	27,90	27,94	18.203	28,42	505.992	195
04/04/2024	28,42	27,94	28,36	28,42	16.058	28,36	452.055	155
03/04/2024	28,68	28,32	28,40	28,36	30.674	28,40	871.546	198
02/04/2024	29,20	28,30	29,20	28,40	23.743	29,50	679.973	196
28/03/2024	29,57	29,25	29,25	29,50	10.252	29,37	301.840	106
27/03/2024	29,67	29,25	29,40	29,37	17.300	29,09	509.875	159
26/03/2024	29,15	28,86	28,86	29,09	3.501	28,86	101.825	45
22/03/2024	29,12	28,75	28,86	28,86	9.169	29,05	265.192	89
21/03/2024	29,05	28,53	28,80	29,05	7.502	28,51	215.905	90
20/03/2024	28,92	28,51	28,53	28,51	8.427	28,70	241.588	95
19/03/2024	29,09	28,46	28,46	28,70	10.599	29,06	305.437	74
15/03/2024	29,20	28,88	29,00	29,06	21.176	28,91	615.198	120
14/03/2024	29,04	28,79	28,88	28,91	27.506	28,86	794.762	196
13/03/2024	29,19	28,85	28,95	28,86	18.313	28,80	530.842	153
12/03/2024	28,88	28,50	28,50	28,80	15.951	28,19	457.953	111
11/03/2024	28,94	28,19	28,80	28,19	15.465	28,80	443.595	131
08/03/2024	28,95	28,66	28,95	28,80	6.878	28,87	198.372	61
06/03/2024	29,14	28,73	29,14	28,95	14.507	29,12	418.482	116
05/03/2024	29,19	28,92	28,96	29,12	13.607	28,70	395.561	109
04/03/2024	28,92	28,51	28,51	28,70	20.707	28,51	595.142	169
01/03/2024	28,90	28,51	28,88	28,51	9.015	29,08	258.448	105
29/02/2024	29,08	28,70	29,08	29,08	13.110	28,85	378.489	130
28/02/2024	29,19	28,77	29,10	28,85	21.548	28,81	626.025	157
27/02/2024	29,26	28,81	29,04	28,81	24.363	29,25	708.450	209
26/02/2024	29,25	29,01	29,01	29,25	17.054	29,01	497.758	92
23/02/2024	29,26	29,01	29,10	29,01	32.525	28,81	948.272	208
22/02/2024	29,25	28,81	29,18	28,81	12.177	29,00	354.378	122
21/02/2024	29,13	28,86	28,86	29,00	19.031	28,86	552.692	155
20/02/2024	29,15	28,86	28,87	28,86	22.122	28,75	642.323	167
19/02/2024	29,00	28,69	28,91	28,75	19.101	28,71	551.361	166
16/02/2024	28,93	28,43	28,78	28,71	39.960	28,34	1.148.267	231
14/02/2024	27,94	26,80	26,80	27,60	138.861	25,95	3.803.926	956
13/02/2024	26,09	25,66	25,86	25,95	56.675	25,93	1.467.721	345
12/02/2024	26,01	25,78	25,78	25,93	19.207	25,77	497.716	170
09/02/2024	26,02	25,75	25,90	25,77	26.761	25,93	692.696	303
07/02/2024	27,11	26,55	26,68	26,61	18.327	26,82	490.568	151
06/02/2024	27,12	26,72	27,11	26,82	15.909	27,36	427.531	193
05/02/2024	27,56	27,24	27,56	27,36	23.029	27,40	631.168	138
02/02/2024	27,56	27,17	27,36	27,40	8.193	27,12	225.111	78
01/02/2024	27,38	27,12	27,27	27,12	22.859	27,14	622.860	139
31/01/2024	27,47	27,13	27,47	27,14	21.404	27,37	584.376	127
30/01/2024	27,60	27,10	27,60	27,37	14.922	27,44	408.362	114
29/01/2024	27,55	27,24	27,40	27,44	7.671	27,46	210.523	66
26/01/2024	27,50	27,09	27,09	27,46	17.309	27,15	474.165	123
25/01/2024	27,15	26,96	27,10	27,15	4.550	27,20	123.002	59
24/01/2024	27,37	27,01	27,30	27,20	2.649	27,20	72.135	48
23/01/2024	27,46	27,11	27,30	27,20	10.691	27,39	292.393	101
22/01/2024	27,40	27,05	27,35	27,39	18.339	27,30	500.454	129
19/01/2024	27,41	27,21	27,34	27,30	18.624	27,10	509.239	103
18/01/2024	27,28	27,02	27,09	27,10	7.488	27,08	203.179	96
16/01/2024	27,60	27,30	27,51	27,33	21.062	27,51	578.179	159
15/01/2024	27,70	27,20	27,50	27,51	20.030	27,39	551.223	140
12/01/2024	27,45	27,17	27,27	27,39	18.864	27,04	515.147	142
11/01/2024	27,18	26,94	27,00	27,04	17.984	26,94	486.129	115
10/01/2024	27,22	26,86	27,22	26,94	10.939	27,22	294.920	64
09/01/2024	27,27	26,94	26,99	27,22	30.357	26,95	825.060	168
08/01/2024	26,95	26,52	26,57	26,95	15.075	26,57	403.107	115
05/01/2024	26,77	26,40	26,55	26,57	28.073	26,48	744.569	186
04/01/2024	26,90	26,45	26,90	26,48	15.587	26,63	415.129	131
03/01/2024	26,80	26,50	26,50	26,63	11.310	26,50	301.771	75
02/01/2024	26,91	26,42	26,91	26,50	6.132	26,42	163.294	71