LAMDADEVELΟ-210720-7Χ-1000,00
ΛΑΜΔΑΟ1
94,00
Τελ. Ενημ.:
15:13
-0,25 0,00%
  • Συν.Όγκος 89000
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 13000
  • Τζίρος 83954
  • Πράξεις 8
Αγορά
1 Εντολές 9000 x 94,500
Πώληση
1 Εντολές 11000 x 95,000
  • Saleside SSBBBBBB
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
94,00 95,00
Άνοιγμα 95,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
91,00 95,55
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
94.2470 0.5469 0.5837 %
Open Interest 0
  • Μέσος σταθμικό 94.3311
  • Εμπορευσιμότητα 0.0000
  • Κεφαλαιοποίηση 300800000 εκ
  • Αρ. Μετοχών 0

Απόδοση

7 ημερών
-0,73%
1 μηνός
-0,27%
3 μηνών
-1,36%
6 μηνών
3,05%
1 έτους
1,08%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/03/2024 94,6500 93,3100 93,5400 94,2470167.000 158.512
26/03/2024 94,3000 93,6100 93,8001 93,700134.000 32.088
22/03/2024 94,9900 93,7000 94,9900 94,300067.000 63.280
21/03/2024 94,9999 93,6540 94,9999 94,9567305.000 291.319
20/03/2024 94,9900 94,0000 94,9900 94,939917.000 16.141
19/03/2024 94,9999 94,9000 94,9999 94,900025.000 23.868
15/03/2024 94,0000 93,7000 93,7000 94,000049.000 46.239
14/03/2024 94,0000 93,9900 94,0000 93,995386.000 81.298
13/03/2024 95,0000 93,8000 95,0000 94,285226.000 24.644
12/03/2024 94,0000 93,6499 94,0000 94,0000215.000 202.462
11/03/2024 94,2000 93,6100 94,0000 94,200030.000 28.316
08/03/2024 94,4000 94,0000 94,3000 94,173241.000 38.804
06/03/2024 94,6200 93,2000 94,6200 94,290782.000 77.465
05/03/2024 94,9999 93,0000 94,6000 94,623083.000 78.365
04/03/2024 95,1000 94,0000 94,0000 95,1000147.000 139.470
01/03/2024 95,0000 94,9900 95,0000 94,999948.000 45.793
29/02/2024 95,0000 95,0000 95,0000 95,00002.000 1.907
28/02/2024 95,3999 95,3500 95,3999 95,35007.000 6.702
27/02/2024 94,5400 94,0000 94,5400 94,500053.000 50.230
26/02/2024 95,0000 93,5000 93,5000 94,321156.000 53.015
23/02/2024 94,4999 93,0000 94,4999 93,0650161.000 150.678
22/02/2024 94,0000 93,0000 93,8000 94,0000135.000 126.597
21/02/2024 94,7379 93,5001 93,5001 93,885128.000 26.372
20/02/2024 94,0000 93,7001 94,0000 93,765843.000 40.445
19/02/2024 94,9880 94,3000 94,9880 94,601229.000 27.506
16/02/2024 95,2000 94,7000 94,7000 94,988025.000 23.815
14/02/2024 95,5000 93,6500 93,6500 95,000037.000 35.171
13/02/2024 94,8000 93,6000 94,8000 93,655086.000 80.934
12/02/2024 94,8000 94,5000 94,8000 94,5562105.000 99.512
09/02/2024 95,0000 94,7000 95,0000 94,876551.000 48.492
07/02/2024 95,9000 95,0000 95,8000 95,541251.000 48.812
06/02/2024 95,1000 94,9999 95,1000 95,0279104.000 98.995
05/02/2024 95,0000 95,0000 95,0000 95,000033.000 31.399
02/02/2024 95,0000 93,4001 93,4001 95,000053.000 49.805
01/02/2024 94,0000 93,4701 94,0000 93,470111.000 10.334
31/01/2024 94,0000 92,0000 92,0000 94,000090.000 84.390
30/01/2024 94,3000 93,7000 94,2011 94,000037.000 34.795
29/01/2024 95,0000 94,5000 95,0000 94,5458220.000 208.121
26/01/2024 95,0000 94,5000 94,5000 94,800020.000 18.975
25/01/2024 94,5100 94,2000 94,5100 94,500089.000 84.136
24/01/2024 95,7500 94,5000 95,7500 94,812133.000 31.300
23/01/2024 95,6000 94,0000 94,8000 95,3485127.000 121.128
22/01/2024 96,6083 95,1000 95,6999 95,100031.000 29.643
19/01/2024 95,3000 94,9800 94,9800 95,271243.000 40.970
18/01/2024 95,0001 95,0000 95,0000 95,000029.000 27.550
16/01/2024 95,7500 95,2000 95,3000 95,500072.000 70.014
15/01/2024 95,8999 94,7000 94,7000 95,3920138.000 133.986
12/01/2024 94,8000 94,0500 94,0501 94,799965.000 62.295
11/01/2024 95,4000 94,3000 95,4000 94,612763.000 60.665
10/01/2024 95,5000 95,4989 95,5000 95,498964.000 62.177
09/01/2024 95,5000 94,0002 94,0002 95,5000119.000 115.320
08/01/2024 95,6974 94,0000 95,6974 94,656470.000 67.403
05/01/2024 94,5152 94,0000 94,5152 94,500057.000 54.624
04/01/2024 93,8000 93,6000 93,7000 93,662935.000 33.347
03/01/2024 94,3498 94,0000 94,3498 94,236615.000 14.373
02/01/2024 94,3499 94,3499 94,3499 94,34992.000 1.918
29/12/2023 93,6200 93,2112 93,2112 93,620061.000 58.004
27/12/2023 96,1713 94,5000 95,0000 95,550380.000 77.656
22/12/2023 94,9999 94,0001 94,9999 94,999810.000 9.612
21/12/2023 95,0000 94,0001 95,0000 94,9305113.000 108.968
20/12/2023 94,9500 94,0000 94,0000 94,629887.000 83.593
19/12/2023 94,5000 94,2000 94,3000 94,3682303.000 290.313
18/12/2023 94,5000 94,2000 94,2000 94,414288.000 84.347
15/12/2023 94,4700 94,2000 94,4500 94,470039.000 37.357
14/12/2023 94,4999 94,2000 94,2500 94,450080.000 76.629
13/12/2023 94,2500 94,2000 94,2000 94,231050.000 47.809
12/12/2023 94,5000 93,8400 93,8500 94,225050.000 47.689
11/12/2023 93,5000 93,0500 93,3000 93,050089.000 84.187
08/12/2023 93,4000 92,9000 93,4000 93,0000109.000 102.816
07/12/2023 93,9000 93,0100 93,8999 93,400028.000 26.553
06/12/2023 93,9000 93,7800 93,7800 93,872548.000 45.693
05/12/2023 93,7800 93,5000 93,7800 93,750089.000 84.482
04/12/2023 93,9000 93,4000 93,7600 93,780056.000 53.155
01/12/2023 93,9000 93,4000 93,8998 93,761054.000 51.329
30/11/2023 93,8999 93,8999 93,8999 93,899945.000 42.832
29/11/2023 93,5000 93,1000 93,2000 93,500025.000 23.632
28/11/2023 93,2000 92,0500 92,3000 92,7579190.000 178.758
27/11/2023 93,4500 92,8600 92,8600 93,000034.000 32.074
24/11/2023 93,2500 92,4000 92,9000 92,8600185.000 174.169
23/11/2023 92,8900 92,8000 92,8900 92,8000155.000 145.817
22/11/2023 93,2500 92,7400 93,0000 92,8734146.000 137.332
21/11/2023 93,3500 92,5000 92,5000 93,250053.000 49.917
20/11/2023 92,9000 92,0200 92,9000 92,52297.000 6.558
17/11/2023 93,4000 91,1002 92,0000 92,5000118.000 109.535
16/11/2023 92,0000 91,9494 91,9772 92,000054.000 50.292
15/11/2023 92,0000 90,9999 91,9999 91,5900209.000 193.067
14/11/2023 92,2900 91,3101 92,2900 91,999917.000 15.832
13/11/2023 92,2999 92,0000 92,2999 92,248211.000 10.268
10/11/2023 92,1000 91,6000 91,6000 91,778498.000 91.016
09/11/2023 92,1000 91,5000 91,7000 91,683050.000 46.384
08/11/2023 91,9800 91,3000 91,6001 91,400079.000 73.134
07/11/2023 92,9000 91,5258 92,9000 91,810030.000 27.881
06/11/2023 92,9000 92,5000 92,9000 92,63336.000 5.620
03/11/2023 93,0000 93,0000 93,0000 93,00006.000 5.641
02/11/2023 93,5000 92,5154 93,5000 93,000023.000 21.620
01/11/2023 93,5000 93,5000 93,5000 93,50007.000 6.614
31/10/2023 93,0000 91,0141 92,6000 92,88001.190.000 1.104.116
30/10/2023 93,2000 91,5000 93,2000 92,239568.000 63.167
27/10/2023 93,4999 92,5000 93,1000 93,000065.000 61.052
26/10/2023 92,8000 92,0001 92,0001 92,80003.000 2.804
25/10/2023 93,5121 92,0001 92,5000 92,710620.000 18.727
24/10/2023 92,0000 92,0000 92,0000 92,000019.000 17.654
23/10/2023 93,4999 92,0000 93,1790 92,000014.000 13.074
20/10/2023 92,5000 92,3500 92,5000 92,35007.000 6.528
19/10/2023 92,9000 92,7500 92,9000 92,783327.000 25.291
18/10/2023 92,7685 91,9980 92,1000 92,093961.000 56.701
17/10/2023 92,0000 91,2567 91,2567 91,700016.000 14.778
16/10/2023 91,3500 90,2137 91,3500 91,200025.000 22.939
13/10/2023 91,4500 90,8000 91,0000 91,216776.000 69.788
12/10/2023 91,5000 91,4500 91,5000 91,45008.000 7.384
11/10/2023 91,3000 90,2000 90,8001 91,094754.000 49.502
10/10/2023 91,4800 90,9999 91,0000 90,999925.000 22.969
09/10/2023 91,5000 91,2200 91,2200 91,50004.000 3.684
05/10/2023 92,9999 92,2000 92,9999 92,66666.000 5.605
04/10/2023 92,9999 92,6999 92,9999 92,717828.000 26.164
03/10/2023 93,0000 91,9200 91,9200 92,9543290.000 271.648
02/10/2023 92,0000 91,9200 92,0000 92,000021.000 19.456
29/09/2023 92,8500 91,3000 91,3000 92,499914.000 13.002
28/09/2023 91,5000 91,3000 91,5000 91,407628.000 25.787
27/09/2023 92,9000 91,3300 91,3300 91,455417.000 15.683
21/09/2023 92,0000 91,4000 91,6990 91,410044.000 40.541
20/09/2023 91,7000 91,2000 91,7000 91,200027.000 24.839
19/09/2023 92,0000 90,9811 91,8001 91,458076.000 70.044
18/09/2023 92,7500 92,1000 92,7500 92,100036.000 33.441
14/09/2023 92,2000 92,0000 92,0000 92,2000177.000 164.130
13/09/2023 91,7003 91,5336 91,7003 91,700076.000 70.090
12/09/2023 92,8000 91,9000 91,9001 91,9532178.000 164.817
11/09/2023 92,7990 92,0000 92,5999 92,530154.000 50.241
08/09/2023 92,8769 92,1201 92,8769 92,271510.000 9.277
07/09/2023 92,8689 92,1000 92,8689 92,1500103.000 95.973
06/09/2023 92,9490 92,0000 92,9490 92,576521.000 19.538
05/09/2023 92,9878 92,4990 92,9878 92,500026.000 24.250
04/09/2023 92,7398 92,2000 92,2000 92,739814.000 12.975
31/08/2023 92,8000 92,0100 92,8000 92,4351374.000 346.833
30/08/2023 93,2000 92,8000 93,1000 92,8000366.000 341.167
29/08/2023 93,8500 92,9000 93,8500 92,9999400.000 373.429
28/08/2023 93,8000 93,2100 93,8000 93,500059.000 55.489
25/08/2023 93,8990 93,4000 93,8990 93,800023.000 21.601
24/08/2023 93,9000 93,8990 93,9000 93,89965.000 4.712
22/08/2023 93,8999 93,8999 93,8999 93,89992.000 1.884
21/08/2023 93,7999 93,0000 93,2000 93,799916.000 14.969
18/08/2023 93,8900 93,8000 93,8900 93,863010.000 9.416
17/08/2023 93,7000 93,6999 93,7000 93,700050.000 46.996
16/08/2023 93,7500 93,2101 93,7500 93,570015.000 14.075
14/08/2023 93,8000 93,2000 93,8000 93,650056.000 52.437
11/08/2023 93,7500 93,3000 93,7500 93,389519.000 17.744
10/08/2023 93,4999 93,0000 93,4900 93,499975.000 70.083
09/08/2023 93,5000 92,8001 93,5000 93,3000258.000 240.603
07/08/2023 93,5000 93,1000 93,5000 93,4092308.000 288.216
04/08/2023 93,5000 93,0000 93,5000 93,4400172.000 160.332
03/08/2023 93,5000 92,7002 93,5000 93,400028.000 26.122
02/08/2023 93,5000 93,2000 93,2000 93,500057.000 53.244
01/08/2023 93,5000 93,1000 93,5000 93,1245150.000 139.948
28/07/2023 93,7999 93,1001 93,7999 93,750015.000 14.009
27/07/2023 93,7000 93,2500 93,7000 93,342974.000 69.262
26/07/2023 93,7500 93,7000 93,7500 93,70008.000 7.502
25/07/2023 93,7500 93,2000 93,7500 93,750083.000 77.766
24/07/2023 93,7500 93,1000 93,7500 93,700016.000 14.982
20/07/2023 93,7500 93,0001 93,7000 93,4165260.000 242.690
19/07/2023 93,9000 92,9833 92,9833 93,7000104.000 97.443
18/07/2023 93,7399 92,6000 93,7399 92,9833179.000 169.221
17/07/2023 93,8999 92,6502 93,8999 93,7297121.000 114.708
14/07/2023 93,7000 93,3000 93,6900 93,674949.000 46.715
13/07/2023 93,6000 93,2000 93,4995 93,398933.000 31.367
12/07/2023 93,4699 93,2399 93,2400 93,301240.000 37.970
11/07/2023 93,5498 93,2400 93,5498 93,240014.000 13.283
10/07/2023 93,8990 92,5300 93,8990 93,349456.000 52.812
06/07/2023 93,4999 93,3989 93,4989 93,444329.000 27.558
05/07/2023 93,8997 92,4010 93,0000 93,0000190.000 179.216
04/07/2023 93,8998 92,6120 93,0000 92,652383.000 78.587
03/07/2023 93,9000 92,5600 93,9000 93,2385133.000 125.947
29/06/2023 93,8500 93,2000 93,8500 93,700095.000 90.306
28/06/2023 93,8500 93,0010 93,8500 93,850082.000 78.043
27/06/2023 93,8999 93,0000 93,6000 93,8500162.000 154.117
22/06/2023 93,8800 93,7000 93,8800 93,70005.000 4.759
21/06/2023 93,8998 92,5000 93,8998 93,699965.000 61.342
20/06/2023 93,8000 93,0000 93,8000 93,690063.000 59.584
19/06/2023 93,7999 92,5621 93,5000 93,0870160.000 151.490
16/06/2023 93,5000 92,5100 93,2186 93,4900125.000 118.088
14/06/2023 93,4897 93,0000 93,3500 93,217024.000 22.698
12/06/2023 93,6000 92,7500 93,6000 93,599741.000 38.745
09/06/2023 93,8796 93,0100 93,8796 93,7000243.000 229.492
08/06/2023 93,8000 92,5100 93,8000 93,589548.000 45.308
31/05/2023 93,7000 92,5000 93,7000 93,7000168.000 158.536
26/05/2023 93,8000 93,1000 93,8000 93,400032.000 30.272
24/05/2023 94,0000 93,7000 94,0000 93,800037.000 35.138
22/05/2023 93,8000 92,3100 93,8000 93,232059.000 55.732
17/05/2023 93,6990 92,5300 93,6990 92,6615233.000 218.488
16/05/2023 93,6000 92,5000 93,4000 92,5414305.000 286.382
15/05/2023 93,5000 93,0001 93,5000 93,44003.000 2.831
12/05/2023 93,5000 92,0000 93,5000 92,9211308.000 289.622
10/05/2023 93,5000 93,5000 93,5000 93,50004.000 3.781
08/05/2023 93,0000 92,0000 92,4999 93,0000137.000 128.083
02/05/2023 93,9900 92,5000 93,9900 93,134511.000 10.349
28/04/2023 93,6250 92,5000 93,6250 93,087520.000 18.806
26/04/2023 93,7000 92,0000 93,4000 92,542160.000 56.111
25/04/2023 93,5000 92,9000 93,5000 92,900031.000 29.114
24/04/2023 93,5000 93,3000 93,3000 93,43339.000 8.488
21/04/2023 93,7500 93,0000 93,4600 93,540765.000 61.366
19/04/2023 94,0000 93,8000 94,0000 93,88005.000 4.735
18/04/2023 94,5000 94,0000 94,5000 94,25004.000 3.802
13/04/2023 94,0999 93,9999 94,0999 94,0009209.000 198.159
12/04/2023 93,9999 93,3000 93,3000 93,999914.000 13.202
04/04/2023 93,9496 92,4000 93,9496 93,183096.000 90.033
03/04/2023 94,0000 92,3670 94,0000 93,450085.000 79.384
31/03/2023 93,6000 93,0000 93,6000 93,500016.000 15.062
30/03/2023 93,7500 92,8000 93,7500 93,0115261.000 244.365
29/03/2023 94,0000 93,0000 93,5100 93,500069.000 64.697
28/03/2023 94,0000 93,0000 94,0000 93,000083.000 77.787
27/03/2023 94,0000 93,0000 94,0000 93,2366151.000 141.714
24/03/2023 94,0000 93,5000 94,0000 93,7300104.000 98.112
23/03/2023 93,5000 93,0000 93,5000 93,246928.000 26.262
22/03/2023 94,0000 92,4721 93,5000 94,000098.000 92.153
21/03/2023 94,1990 93,5000 93,9900 94,0000253.000 239.622
20/03/2023 93,5000 93,5000 93,5000 93,50002.000 1.880
17/03/2023 93,9900 91,6000 93,9900 93,8798225.000 210.118
16/03/2023 93,9700 93,9500 93,9700 93,96004.000 3.779
15/03/2023 93,8990 93,8660 93,8990 93,86603.000 2.831
14/03/2023 94,0000 92,0000 94,0000 93,0000215.000 199.843
13/03/2023 94,0000 93,0010 93,9999 94,00009.000 8.471
10/03/2023 93,9000 93,0000 93,9000 93,880054.000 50.568
09/03/2023 94,0000 93,0000 94,0000 93,8600118.000 110.855
08/03/2023 94,0000 93,9500 94,0000 93,952246.000 43.417
07/03/2023 93,9999 93,4000 93,9999 93,900017.000 16.007
06/03/2023 93,9900 92,0100 93,4000 93,990017.000 15.850
03/03/2023 94,0000 92,7134 94,0000 93,900058.000 54.346
02/03/2023 95,0000 93,0000 95,0000 93,8995415.000 388.384
01/03/2023 94,3000 94,0000 94,2000 94,141565.000 61.431
28/02/2023 94,5000 94,0000 94,5000 94,200030.000 28.339
24/02/2023 95,4608 94,0000 94,0000 94,2750299.000 284.360
23/02/2023 94,0000 93,0000 94,0000 94,000098.000 91.932
22/02/2023 94,0000 93,8000 94,0000 93,937845.000 42.408
21/02/2023 94,2000 94,0000 94,0000 94,011817.000 16.031
20/02/2023 94,2000 93,7002 94,0000 94,0600358.000 337.520
17/02/2023 94,0000 93,8000 94,0000 94,000060.000 56.534
16/02/2023 94,0000 93,5000 94,0000 94,000065.000 61.236
15/02/2023 94,0000 93,6000 93,6000 94,000017.000 16.000
14/02/2023 94,0000 92,7000 94,0000 94,000056.000 52.371
13/02/2023 94,0000 93,9002 94,0000 94,000058.000 54.636
10/02/2023 94,2500 94,0000 94,0000 94,086162.000 58.462
09/02/2023 94,0000 93,7000 94,0000 94,000029.000 27.300
08/02/2023 94,3000 94,0000 94,0000 94,100045.000 42.408
07/02/2023 95,5000 94,2000 95,5000 94,400042.000 39.773
06/02/2023 94,8000 94,0000 94,0000 94,113936.000 33.935
03/02/2023 95,4500 93,7000 94,0000 94,9500117.000 110.815
02/02/2023 95,2000 94,0000 94,5000 94,468832.000 30.272
01/02/2023 94,3500 94,0000 94,3500 94,016464.000 60.236
31/01/2023 93,9000 93,9000 93,9000 93,900014.000 13.159
30/01/2023 93,9000 93,1000 93,9000 93,450096.000 89.743
27/01/2023 93,9000 93,6000 93,9000 93,900021.000 19.713
26/01/2023 93,9000 93,4000 93,9000 93,900011.000 10.306
25/01/2023 93,9000 93,5000 93,9000 93,900051.000 47.832
24/01/2023 93,9000 93,8999 93,9000 93,900027.000 25.360
23/01/2023 94,4900 92,9800 94,4900 93,880059.000 55.135
20/01/2023 93,9900 93,0000 93,9500 93,540023.000 21.528
19/01/2023 93,9500 92,4165 93,9500 93,562927.000 25.262
18/01/2023 93,9500 93,4800 93,4800 93,950067.000 63.806
17/01/2023 93,5000 92,7500 93,4000 93,480060.000 56.792
16/01/2023 93,8000 93,0000 93,8000 93,400038.000 36.078
13/01/2023 94,0000 93,0000 94,0000 93,8000133.000 126.230
12/01/2023 94,0000 93,5000 93,8000 94,000051.000 48.655
11/01/2023 94,0000 93,9500 94,0000 93,950039.000 37.290
10/01/2023 94,5000 93,0000 94,0000 94,0000327.000 311.413
09/01/2023 93,9990 93,6200 93,9990 93,6200178.000 170.087
05/01/2023 93,9998 93,8000 93,8800 93,999810.000 9.550
04/01/2023 93,8000 93,7800 93,8000 93,785315.000 14.311
03/01/2023 93,8000 93,0000 93,8000 93,2109129.000 122.288
02/01/2023 94,0000 92,5000 92,5000 93,481657.000 54.183
30/12/2022 93,5888 93,0000 93,5888 93,371819.000 18.038
29/12/2022 93,7999 93,0000 93,7999 93,192119.000 18.002
28/12/2022 93,5000 93,0000 93,1000 93,000067.000 63.354
27/12/2022 94,2900 93,0000 94,0000 93,000030.000 28.563
23/12/2022 94,0000 93,0000 93,5000 93,562583.000 78.911
22/12/2022 93,5000 92,9000 93,0000 93,000051.000 48.244
21/12/2022 93,5000 92,6000 93,0000 92,8177184.000 173.478
20/12/2022 93,3500 92,4000 93,3500 93,039358.000 54.777
19/12/2022 93,4000 93,0000 93,0000 93,050032.000 30.238
16/12/2022 94,2000 93,0000 94,2000 93,4000208.000 196.951
15/12/2022 94,0000 93,9990 94,0000 93,999563.000 60.118
14/12/2022 94,3999 93,0200 93,5000 94,000077.000 73.373
13/12/2022 94,0000 93,9000 93,9000 94,000049.000 46.738
12/12/2022 94,0000 93,1500 94,0000 93,9231126.000 119.466
09/12/2022 94,5000 93,2580 94,4900 94,300065.000 61.991
08/12/2022 94,4000 94,3000 94,4000 94,35002.000 1.914
07/12/2022 94,4000 94,0000 94,0000 94,309731.000 29.648
06/12/2022 94,5000 94,1000 94,5000 94,500039.000 37.304
05/12/2022 94,3000 93,0201 94,3000 94,300015.000 14.315
02/12/2022 94,2500 93,9000 93,9000 94,033336.000 34.321
01/12/2022 94,0000 93,0000 94,0000 93,433945.000 42.627
30/11/2022 94,2400 93,9000 94,2400 94,000025.000 23.805
29/11/2022 94,0000 92,9500 93,9999 93,612114.000 13.281
28/11/2022 93,5000 93,0500 93,5000 93,500011.000 10.417
25/11/2022 93,9000 93,0000 93,9000 93,297169.000 65.228
24/11/2022 93,8999 93,8990 93,8990 93,899420.000 19.025
23/11/2022 93,9000 93,1500 93,1500 93,261128.000 26.448
22/11/2022 93,5900 93,0000 93,5900 93,152382.000 77.360
21/11/2022 94,2900 91,5000 94,0000 92,900090.000 84.513
18/11/2022 94,3999 93,5000 94,3999 93,757919.000 18.036
17/11/2022 94,0000 93,9999 94,0000 94,000033.000 31.403
16/11/2022 94,5000 93,0000 94,0000 94,0000140.000 132.565
15/11/2022 94,5000 94,0000 94,5000 94,400063.000 60.128
14/11/2022 95,0000 94,0000 94,5000 94,400060.000 57.505
11/11/2022 94,7000 94,2000 94,7000 94,290664.000 61.053
10/11/2022 94,3500 93,2650 94,1200 94,350030.000 28.488
09/11/2022 95,0000 94,4000 95,0000 94,55008.000 7.649
08/11/2022 94,8308 93,7000 94,8308 94,146337.000 35.225
07/11/2022 95,0000 94,6000 94,6000 94,830852.000 49.857
04/11/2022 95,0000 94,2000 95,0000 94,550010.000 9.558
03/11/2022 95,1300 94,5000 95,1300 94,68007.000 6.699
02/11/2022 95,2500 95,0100 95,2500 95,13008.000 7.690
01/11/2022 95,9990 95,0000 95,9990 95,199810.000 9.619
31/10/2022 95,6000 95,0000 95,0000 95,223517.000 16.354
27/10/2022 95,5980 95,0000 95,5980 95,17097.000 6.730
26/10/2022 95,0000 94,9800 94,9800 94,997752.000 49.899
25/10/2022 95,0000 94,1000 94,5000 94,980037.000 35.242
24/10/2022 95,0000 94,9800 95,0000 94,99333.000 2.877
21/10/2022 95,4980 94,2000 95,4980 94,931470.000 67.086
20/10/2022 95,5000 94,0000 95,5000 95,5000184.000 175.738
19/10/2022 95,5000 95,0000 95,5000 95,207724.000 23.090
18/10/2022 95,7500 95,0000 95,5000 95,7500142.000 136.972
17/10/2022 95,9000 95,5000 95,6000 95,62229.000 8.682
14/10/2022 95,9000 95,2500 95,2500 95,880021.000 20.263
13/10/2022 94,9990 94,0000 94,9990 94,00006.000 5.709
12/10/2022 94,7200 93,5258 94,7200 94,4243180.000 171.408
11/10/2022 95,1000 94,5000 95,1000 94,800041.000 39.238
10/10/2022 95,6500 93,0000 95,4000 94,599060.000 56.590
07/10/2022 95,5000 94,8000 94,8000 95,230423.000 22.081
06/10/2022 95,0000 94,4000 94,9900 94,400031.000 29.602
05/10/2022 94,9500 93,2500 93,5000 94,926069.000 65.682
04/10/2022 93,0000 92,6000 92,9000 93,000018.000 16.837
03/10/2022 92,5000 92,0000 92,0000 92,33339.000 8.374
30/09/2022 94,4000 92,2432 94,4000 92,300044.000 41.405
29/09/2022 94,9890 94,8490 94,9890 94,91902.000 1.912
28/09/2022 94,0000 92,4000 93,2000 93,895040.000 37.408
27/09/2022 93,4000 93,0000 93,4000 93,081343.000 40.309
26/09/2022 94,0000 93,2500 94,0000 93,434614.000 13.172
23/09/2022 96,0000 93,4000 93,9500 94,054370.000 66.287
22/09/2022 95,5000 93,8000 95,5000 93,905961.000 58.033
21/09/2022 95,3980 95,2000 95,3000 95,329513.000 12.471
20/09/2022 95,5000 95,1000 95,1000 95,300026.000 24.959
19/09/2022 95,4500 95,1000 95,1000 95,45008.000 7.675
16/09/2022 95,2000 94,2480 95,0000 94,944810.000 9.552
15/09/2022 95,4900 95,4000 95,4900 95,475012.000 11.525
14/09/2022 95,4990 95,4990 95,4990 95,49906.000 5.762
13/09/2022 95,3000 93,9412 95,0000 94,5771149.000 141.707
12/09/2022 95,7000 95,3000 95,7000 95,544326.000 24.976
09/09/2022 95,5000 95,0000 95,0000 95,359367.000 64.232
08/09/2022 95,5000 95,5000 95,5000 95,50003.000 2.880
07/09/2022 95,4500 94,2480 95,0000 95,2250104.000 99.339
06/09/2022 95,0000 93,7000 95,0000 94,198143.000 40.704
05/09/2022 95,5000 94,5000 94,9000 95,3275175.000 167.616
02/09/2022 95,0000 94,2300 94,8000 94,840057.000 54.132
01/09/2022 95,8000 94,8000 95,8000 95,362317.000 16.285
31/08/2022 96,6999 95,0000 96,6999 95,8999529.000 504.925
30/08/2022 97,0000 95,1798 97,0000 96,230629.000 28.021
29/08/2022 97,5000 95,7000 97,4600 96,805835.000 34.017
26/08/2022 97,2124 96,5000 96,5000 96,800835.000 34.012
25/08/2022 96,6000 95,0000 96,6000 96,010093.000 89.562
24/08/2022 98,0000 95,9000 98,0000 96,183365.000 62.740
23/08/2022 98,0000 96,5100 98,0000 97,500011.000 10.761
22/08/2022 97,0000 97,0000 97,0000 97,00001.000 973
19/08/2022 97,5000 97,0000 97,5000 97,125012.000 11.692
18/08/2022 97,7500 97,2000 97,7500 97,56679.000 8.808
17/08/2022 98,0000 97,0100 97,8000 97,707243.000 42.131
16/08/2022 97,7500 97,7490 97,7500 97,74949.000 8.821
12/08/2022 97,8000 97,7500 97,8000 97,75009.000 8.822
11/08/2022 97,5000 97,2100 97,2100 97,238761.000 59.465
10/08/2022 97,9000 97,4500 97,9000 97,4500132.000 129.245
09/08/2022 97,7900 96,1000 96,5104 97,241820.000 19.488
08/08/2022 96,9900 96,0000 96,0000 96,510633.000 31.910
05/08/2022 96,9000 96,0000 96,9000 96,300888.000 84.902
04/08/2022 96,8900 93,5500 96,2000 96,890085.000 80.740
03/08/2022 97,0000 95,8814 97,0000 96,378247.000 45.364
02/08/2022 97,0000 96,5000 96,5000 96,877322.000 21.342
01/08/2022 96,3500 95,4000 95,4000 96,350018.000 17.267
29/07/2022 95,1000 94,5000 95,0000 95,1000332.000 315.804
28/07/2022 96,0000 95,0000 96,0000 95,612722.000 21.057
27/07/2022 95,3000 95,0000 95,3000 95,000053.000 50.472
26/07/2022 95,9900 95,0000 95,0000 95,450075.000 71.613
25/07/2022 96,0000 94,7900 94,8000 95,0188248.000 236.775
22/07/2022 95,8000 94,4361 95,0000 95,244574.000 70.515
21/07/2022 95,0000 92,0000 93,8000 94,9800155.000 143.710
20/07/2022 93,9000 91,1000 93,9000 92,805875.000 69.611
19/07/2022 94,3000 94,0000 94,0000 94,000021.000 19.746
18/07/2022 94,0000 93,6000 94,0000 93,842935.000 33.440
15/07/2022 94,0020 94,0000 94,0000 94,000249.000 46.888
14/07/2022 93,9020 93,5000 93,9020 93,583351.000 48.683
13/07/2022 94,2000 92,0000 92,0000 93,900058.000 55.427
12/07/2022 94,7500 93,3200 94,0100 93,950046.000 43.972
11/07/2022 95,4000 93,8000 93,8000 94,535131.000 29.812
08/07/2022 95,4999 93,7500 94,1000 93,7500430.000 411.386
07/07/2022 94,2200 93,5000 94,2000 94,143053.000 50.751
06/07/2022 94,2500 88,2000 92,4413 92,1717297.000 278.462
05/07/2022 95,7000 91,3306 95,7000 94,6952589.000 567.044
04/07/2022 96,0000 94,6000 96,0000 95,7000270.000 261.954
01/07/2022 94,6000 94,6000 94,6000 94,600015.000 14.423
30/06/2022 95,2500 94,3000 94,8821 94,9789531.000 512.562
29/06/2022 96,8999 93,4633 96,8999 94,8821105.000 101.222
28/06/2022 97,0000 94,1742 96,9999 94,386045.000 43.833
27/06/2022 97,0000 95,8500 96,0000 96,0497151.000 147.302
24/06/2022 95,5200 95,2000 95,2000 95,376794.000 91.056
23/06/2022 95,7733 95,0000 95,1500 95,067077.000 74.383
22/06/2022 95,4000 86,1000 86,1000 95,000099.000 93.529
21/06/2022 97,0300 95,2000 95,8000 95,786077.000 74.867
20/06/2022 95,5000 95,0000 95,0001 95,200036.000 34.752
17/06/2022 95,2000 95,0000 95,0000 95,000053.000 51.181
16/06/2022 97,1000 95,0000 97,1000 95,000051.000 50.007
15/06/2022 97,2500 96,2000 97,2000 97,0760403.000 395.102
14/06/2022 97,2500 96,5000 97,1000 96,8299207.000 203.292
10/06/2022 98,2500 97,1000 98,2500 97,865819.000 18.854
09/06/2022 98,3500 98,2400 98,2500 98,288658.000 57.796
08/06/2022 98,5000 96,7500 96,7500 97,804767.000 66.415
07/06/2022 98,0020 96,5500 96,5500 96,5500463.000 453.903
06/06/2022 98,2000 96,4000 98,0000 96,4813841.000 834.282
03/06/2022 98,4000 97,9990 98,0000 98,2722110.000 109.522
02/06/2022 98,5000 98,0000 98,5000 98,250014.000 13.934
01/06/2022 99,0000 98,0000 99,0000 98,00001.547.000 1.535.714
31/05/2022 99,0000 98,6000 98,6000 98,890243.000 43.058
30/05/2022 98,9990 98,5000 98,5000 98,557626.000 25.946
27/05/2022 98,5000 97,5000 97,5000 98,446756.000 55.756
26/05/2022 97,2000 97,0000 97,0000 97,08899.000 8.847
25/05/2022 99,0000 95,7800 96,8000 96,4118299.000 291.829
24/05/2022 98,2000 96,5000 97,0000 97,255498.000 96.467
23/05/2022 97,5000 96,5000 97,5000 96,6615319.000 312.086
20/05/2022 97,0000 96,0000 96,0000 96,838436.000 35.280
19/05/2022 97,0000 94,8000 97,0000 95,706381.000 78.455
18/05/2022 97,5000 97,1990 97,1990 97,400098.000 96.453
17/05/2022 98,8500 96,2000 97,6520 97,539582.000 80.896
16/05/2022 98,9500 98,5000 98,9000 98,8503181.000 180.919
13/05/2022 99,0000 98,9000 98,9000 98,9003261.000 261.047
12/05/2022 99,2000 98,5000 99,2000 98,800020.000 19.991
11/05/2022 99,2000 98,5000 98,5000 98,80008.000 7.988
10/05/2022 98,6000 98,0000 98,0000 98,6000319.000 317.429
09/05/2022 98,0000 97,8000 97,8000 98,0000108.000 106.957
06/05/2022 98,1000 98,0000 98,1000 98,03336.000 5.943
05/05/2022 98,5000 97,0000 98,5000 98,080084.000 83.157
04/05/2022 98,6000 98,0000 98,6000 98,398265.000 64.603
03/05/2022 99,8607 97,5000 99,8607 98,0000127.000 126.704
29/04/2022 100,0000 99,5000 99,9000 99,860718.000 18.150
28/04/2022 100,0000 99,5000 99,9990 99,5583157.000 157.818
27/04/2022 100,0000 99,9990 99,9990 99,999722.000 22.203
26/04/2022 100,0000 99,8000 100,0000 99,800042.000 42.360
21/04/2022 100,0000 99,9500 99,9500 99,960044.000 44.382
20/04/2022 99,9500 99,9400 99,9500 99,943532.000 32.269
19/04/2022 99,9500 99,4900 99,5000 99,9355174.000 174.888
14/04/2022 99,0000 98,9990 99,0000 98,999931.000 30.950
13/04/2022 98,9500 98,0000 98,4000 98,3756244.000 242.064
12/04/2022 99,0000 98,4000 99,0000 98,556141.000 40.729
11/04/2022 99,9999 98,0000 99,9400 99,6918227.000 228.058
08/04/2022 99,9000 99,4300 99,4300 99,900036.000 36.204
07/04/2022 99,9500 99,2000 99,7000 99,4500546.000 548.631
06/04/2022 99,3500 97,7001 99,1000 99,3342244.000 242.471
05/04/2022 99,8000 99,2400 99,3000 99,3040277.000 277.104
04/04/2022 99,9401 98,5100 99,9400 99,2963230.000 228.495
01/04/2022 99,9500 99,8000 99,8000 99,945053.000 53.331
31/03/2022 99,8000 99,0010 99,0010 99,800071.000 70.820
30/03/2022 100,0000 99,0000 100,0000 99,0000142.000 141.904
29/03/2022 99,9000 99,5000 99,9000 99,8773442.000 443.844
28/03/2022 100,0000 99,5000 99,5000 99,9393148.000 148.348
24/03/2022 99,5000 98,5000 98,5000 99,2261475.000 475.467
23/03/2022 98,9900 98,4000 98,4000 98,706284.000 83.436
22/03/2022 100,0000 97,4000 97,4000 98,818267.000 66.382
21/03/2022 97,6000 97,1500 97,1500 97,457933.000 32.351
18/03/2022 98,0000 97,0000 97,5000 97,2179134.000 131.031
17/03/2022 98,3000 97,0000 97,5500 97,0000390.000 382.876
16/03/2022 98,4329 97,0000 97,4000 98,1600211.000 206.894
15/03/2022 97,4999 96,9990 97,4000 97,0567109.000 106.358
14/03/2022 97,0000 96,5000 97,0000 96,8500117.000 113.547
11/03/2022 97,0000 95,1500 95,5000 96,5000180.000 172.804
10/03/2022 97,2238 95,0000 97,0000 95,7714303.000 291.675
09/03/2022 97,0000 94,0000 94,0000 96,000078.000 75.361
08/03/2022 97,0000 93,5232 94,8880 94,0000127.000 120.462
04/03/2022 95,8000 93,0000 95,8000 94,0109571.000 539.022
03/03/2022 97,0000 96,0000 96,0000 96,481666.000 63.964
02/03/2022 97,6000 96,0000 97,6000 96,393555.000 53.369
01/03/2022 98,0000 96,5000 97,0001 97,5789122.000 119.329
28/02/2022 99,8000 97,0000 99,7999 97,002521.000 20.738
25/02/2022 99,8000 97,5001 97,5001 98,6486309.000 305.962
24/02/2022 99,5000 97,5200 99,4000 98,485544.000 43.491
23/02/2022 99,9500 99,0500 99,9500 99,4576103.000 102.781
22/02/2022 99,9900 99,2400 99,3300 99,406387.000 86.762
21/02/2022 99,7000 99,3500 99,7000 99,600052.000 51.902
18/02/2022 99,5000 98,4900 98,5000 99,5000190.000 188.530
17/02/2022 99,4000 98,5000 99,0000 98,846847.000 46.595
16/02/2022 99,8000 98,9000 99,4000 99,4327669.000 664.704
15/02/2022 99,0000 98,7500 99,0000 98,930953.000 52.568
14/02/2022 99,7000 99,0000 99,3000 99,500071.000 70.556
11/02/2022 99,8000 99,0000 99,0000 99,800097.000 96.440
10/02/2022 99,6000 98,5056 99,4500 99,097456.000 55.621
09/02/2022 99,5000 98,2500 98,5000 99,4142275.000 271.639
08/02/2022 99,4000 97,8000 99,4000 98,2400164.000 161.911
07/02/2022 100,3800 98,1000 100,3800 99,4078267.000 266.056
04/02/2022 100,4000 100,3000 100,3000 100,360040.000 40.212
03/02/2022 100,5000 100,4000 100,4000 100,427872.000 72.423
02/02/2022 100,7000 100,4000 100,7000 100,4593297.000 298.756
01/02/2022 101,6000 100,4000 101,6000 101,0221190.000 192.175
31/01/2022 100,9999 99,9000 99,9000 100,6257131.000 131.968
28/01/2022 101,0000 100,8000 101,0000 100,810076.000 76.719
27/01/2022 101,8432 100,2000 100,2000 101,3329577.000 583.673
26/01/2022 100,7000 100,0936 100,7000 100,480568.000 68.371
25/01/2022 100,9200 100,7000 100,8000 100,835018.000 18.160
24/01/2022 101,0000 100,7000 101,0000 100,8000293.000 295.306
21/01/2022 101,0800 100,3500 101,0800 100,9235242.000 244.274
20/01/2022 101,0800 101,0300 101,0300 101,0800180.000 181.947
19/01/2022 101,3000 101,0200 101,3000 101,025090.000 91.023
18/01/2022 101,7800 101,3000 101,7800 101,302789.000 91.759
17/01/2022 101,8000 101,5000 101,8000 101,545084.000 86.741
14/01/2022 102,0000 101,5000 101,9500 102,000034.000 35.150
13/01/2022 102,0000 101,4001 101,4001 101,950044.000 45.479
12/01/2022 101,6100 101,4501 101,5600 101,5753335.000 345.877
11/01/2022 101,7000 101,5500 101,6000 101,5976171.000 176.574
10/01/2022 101,9300 101,6500 101,6500 101,9000190.000 196.298
07/01/2022 102,0000 101,9900 101,9900 101,99258.000 8.290
05/01/2022 101,8400 101,8000 101,8400 101,812020.000 20.689
04/01/2022 101,8500 101,5600 101,8500 101,8475124.000 127.980
03/01/2022 101,9500 101,8000 101,9500 101,870812.000 12.414
31/12/2021 101,9000 101,2000 101,2000 101,55008.000 8.250
30/12/2021 101,9000 100,9500 101,1100 101,197474.000 76.046
29/12/2021 101,1500 100,1000 101,0000 100,650034.000 34.744
28/12/2021 101,5000 101,0000 101,1000 101,1588142.000 145.818
27/12/2021 101,5000 101,5000 101,5000 101,50005.000 5.151
23/12/2021 102,0000 100,9373 102,0000 101,400040.000 41.158
22/12/2021 101,5000 101,0500 101,3000 101,1851134.000 137.600
21/12/2021 102,0000 100,0000 100,0100 101,4035197.000 202.282
20/12/2021 102,0000 101,5000 102,0000 101,733320.000 20.640
17/12/2021 101,5000 101,0500 101,0500 101,1000152.000 156.257
16/12/2021 101,0000 100,4000 100,4000 100,850024.000 24.548
15/12/2021 100,9400 100,4700 100,9000 100,500077.000 78.694
14/12/2021 100,9000 100,7500 100,7500 100,7636178.000 181.857
13/12/2021 101,3000 100,7100 101,3000 100,7100191.000 195.706
10/12/2021 101,5000 101,5000 101,5000 101,50009.000 9.259
09/12/2021 101,3000 100,6000 100,6000 100,9127153.000 156.682
08/12/2021 101,0000 100,9000 101,0000 100,966133.000 33.761
07/12/2021 100,7000 100,1000 100,1000 100,6504136.000 138.571
06/12/2021 101,7500 100,0500 101,7500 100,1000252.000 256.425
03/12/2021 101,8158 100,9999 101,8158 101,020051.000 52.248
02/12/2021 100,8500 100,0936 100,7000 100,8500180.000 182.987
01/12/2021 102,0000 100,5500 100,6000 100,8850149.000 152.218
30/11/2021 100,7000 100,0500 100,1000 100,4800143.000 145.199
29/11/2021 100,7000 100,2000 100,4600 100,2624168.000 170.551
26/11/2021 100,5000 100,4500 100,5000 100,4600185.000 188.195
25/11/2021 100,7500 100,6000 100,6000 100,6000115.000 117.277
24/11/2021 100,7100 100,5000 100,6000 100,605229.000 29.526
23/11/2021 101,1000 100,7100 101,0000 100,7100149.000 152.088
22/11/2021 101,0000 100,9000 101,0000 100,900028.000 28.610
19/11/2021 101,4500 101,3000 101,4500 101,35119.000 9.227
18/11/2021 103,4268 100,5000 100,5000 101,478892.000 94.437
17/11/2021 101,5400 100,9000 100,9000 101,5300118.000 120.937
16/11/2021 101,2000 100,8000 101,2000 100,900070.000 71.448
15/11/2021 101,2000 100,9000 101,2000 100,9874120.000 122.533
12/11/2021 101,3000 100,8600 101,0000 101,0276108.000 110.313
11/11/2021 101,0000 100,8500 101,0000 100,969134.000 34.705
10/11/2021 101,2000 101,0100 101,2000 101,050075.000 76.624
09/11/2021 101,2000 101,0500 101,0600 101,1015206.000 210.467
08/11/2021 101,2000 99,9000 99,9000 101,200040.000 40.675
05/11/2021 100,9900 100,7000 100,8990 100,844288.000 89.665
04/11/2021 100,9000 100,9000 100,9000 100,900025.000 25.484
03/11/2021 101,0000 100,0000 100,0000 100,750189.000 90.501
02/11/2021 101,0000 100,7520 101,0000 100,978481.000 82.603
01/11/2021 101,3500 100,8000 101,0000 101,0000482.000 491.509
29/10/2021 102,2500 100,8000 102,2500 101,0173350.000 357.749
27/10/2021 102,5000 102,0000 102,0000 102,414641.000 42.388
26/10/2021 101,8000 101,5000 101,8000 101,5304152.000 155.761
25/10/2021 101,9461 101,9461 101,9461 101,946111.000 11.315
22/10/2021 102,0000 101,5000 101,9900 101,9461123.000 126.520
21/10/2021 101,3901 101,3900 101,3900 101,390115.000 15.344
20/10/2021 102,5000 101,3600 101,8900 101,390040.000 41.121
19/10/2021 101,2550 101,2500 101,2500 101,251352.000 53.102
18/10/2021 101,4000 101,2000 101,2000 101,302196.000 98.075
15/10/2021 101,5000 101,2500 101,4300 101,5000196.000 200.383
14/10/2021 101,9000 101,3000 101,9000 101,3788145.000 148.218
13/10/2021 102,0000 101,3000 101,5000 102,0000150.000 153.836
12/10/2021 102,0000 101,6000 102,0000 101,7845112.000 114.897
11/10/2021 101,9000 100,6000 100,6000 101,518872.000 73.664
08/10/2021 101,9000 101,9000 101,9000 101,900015.000 15.402
07/10/2021 102,2000 101,9000 102,2000 102,0808219.000 225.253
06/10/2021 101,9800 101,5200 101,7900 101,908097.000 99.574
05/10/2021 101,9000 101,5100 101,5100 101,852627.000 27.699
04/10/2021 101,5200 101,5077 101,5077 101,515495.000 97.130
01/10/2021 101,7100 101,5000 101,7100 101,5077192.000 196.364
30/09/2021 101,6000 101,5000 101,5000 101,5078157.000 160.479
29/09/2021 101,8000 101,5200 101,7500 101,729884.000 86.024
28/09/2021 101,8000 101,4100 101,4100 101,713832.000 32.762
27/09/2021 101,9000 101,5500 101,9000 101,550754.000 55.219
24/09/2021 102,0000 101,9500 102,0000 101,96437.000 7.183
23/09/2021 101,8500 101,4990 101,6050 101,8500235.000 240.318
22/09/2021 102,0000 101,5500 102,0000 101,6000185.000 189.093
21/09/2021 102,0000 101,4500 101,4600 101,634983.000 84.858
20/09/2021 101,7000 101,4000 101,7000 101,459146.000 46.944
17/09/2021 102,0000 101,3000 102,0000 101,7000219.000 224.075
16/09/2021 102,0000 100,6890 101,2000 101,955769.000 70.321
15/09/2021 101,4000 101,2500 101,2500 101,269669.000 70.253
14/09/2021 102,0000 101,2001 101,4900 101,354954.000 55.022
13/09/2021 101,6999 100,0000 101,5000 101,0156346.000 351.343
10/09/2021 102,0000 101,7001 101,7001 101,875040.000 40.965
09/09/2021 101,7001 101,7000 101,7000 101,700020.000 20.442
08/09/2021 102,3000 101,8000 101,8500 101,8569102.000 104.385
07/09/2021 102,0000 101,8000 101,8000 101,890922.000 22.519
06/09/2021 102,5500 100,9000 100,9000 101,591881.000 82.664
03/09/2021 101,8000 101,8000 101,8000 101,80009.000 9.202
02/09/2021 102,4000 101,8000 102,0000 101,8728235.000 240.444
01/09/2021 102,4398 102,1000 102,4398 102,2600182.000 186.869
31/08/2021 102,8000 102,4000 102,8000 102,4398266.000 273.570
30/08/2021 103,2999 103,2999 103,2999 103,29991.000 1.036
27/08/2021 103,2000 103,2000 103,2000 103,20002.000 2.071
26/08/2021 102,8500 102,2014 102,5000 102,850018.000 18.522
25/08/2021 102,5800 102,5500 102,5800 102,5550120.000 123.485
24/08/2021 102,9000 102,9000 102,9000 102,900020.000 20.648
23/08/2021 102,6100 102,5500 102,6100 102,5873146.000 150.260
20/08/2021 102,7000 102,7000 102,7000 102,700028.000 28.845
19/08/2021 102,7000 102,6000 102,7000 102,628080.000 82.351
18/08/2021 102,8000 102,6100 102,8000 102,670032.000 32.945
17/08/2021 102,8000 102,7000 102,7000 102,771428.000 28.852
16/08/2021 103,0000 102,7000 103,0000 102,756837.000 38.117
13/08/2021 102,7000 102,4000 102,7000 102,507454.000 55.491
12/08/2021 102,9500 102,5990 102,9500 102,650087.000 89.518
11/08/2021 102,8000 102,5000 102,7000 102,7286103.000 105.973
10/08/2021 102,7000 102,7000 102,7000 102,700026.000 26.756
09/08/2021 102,8400 102,5600 102,5600 102,840030.000 30.850
06/08/2021 102,9600 102,5600 102,9600 102,613315.000 15.420
05/08/2021 102,9999 102,5100 102,5100 102,825932.000 32.961
04/08/2021 102,5700 102,5000 102,5000 102,5578104.000 106.817
03/08/2021 102,5700 102,5600 102,5600 102,565995.000 97.572
02/08/2021 103,0000 102,5500 102,9000 103,000055.000 56.565
30/07/2021 103,0000 102,5000 102,5000 103,0000111.000 114.451
29/07/2021 102,8001 102,0000 102,4000 102,3810125.000 128.117
28/07/2021 102,8000 102,5000 102,8000 102,6459159.000 163.342
27/07/2021 103,1000 102,5700 103,0000 102,721526.000 26.727
26/07/2021 103,3500 102,6000 103,3500 102,916730.000 30.894
23/07/2021 103,0000 102,4501 102,8400 102,6201150.000 154.015
22/07/2021 102,5380 102,5000 102,5000 102,5000210.000 215.353
21/07/2021 102,7800 102,4600 102,4600 102,5389107.000 109.736
20/07/2021 102,6000 102,5300 102,5400 102,560088.000 90.261
19/07/2021 102,3500 102,3000 102,3000 102,35008.000 8.187
16/07/2021 102,4000 102,3000 102,3000 102,40006.000 6.242
15/07/2021 102,5000 102,0200 102,2900 102,3900139.000 144.633
14/07/2021 102,2900 101,9000 102,0000 102,100054.000 56.015
13/07/2021 101,7000 101,6000 101,7000 101,626188.000 90.885
12/07/2021 101,7000 101,6000 101,7000 101,700077.000 79.541
09/07/2021 102,0000 101,8000 102,0000 101,811297.000 100.356
08/07/2021 102,4000 101,8000 102,4000 102,0000172.000 178.158
07/07/2021 102,6000 102,0001 102,6000 102,2000142.000 147.364
06/07/2021 102,5999 102,0000 102,4000 102,359652.000 54.052
05/07/2021 102,0500 101,9000 102,0000 101,9455160.000 165.725
02/07/2021 102,3500 102,0000 102,1000 102,075749.000 50.785
01/07/2021 102,2500 102,0000 102,0000 102,100029.000 30.076
30/06/2021 102,2007 102,2000 102,2000 102,200193.000 96.468
29/06/2021 102,5000 102,2000 102,2000 102,200070.000 72.704
28/06/2021 103,0000 102,1000 103,0000 102,5000110.000 114.363
25/06/2021 102,3000 97,8458 99,0000 102,300065.000 66.812
24/06/2021 102,0500 101,4881 101,4881 102,0000104.000 107.574
23/06/2021 102,1700 101,6100 101,6100 102,1000102.000 105.509
22/06/2021 101,7500 101,2500 101,2500 101,680099.000 101.961
18/06/2021 101,7500 101,6000 101,6000 101,716467.000 69.118
17/06/2021 101,7000 101,5200 101,6000 101,598195.000 97.881
16/06/2021 101,5979 101,4000 101,5000 101,5000160.000 164.519
15/06/2021 101,6000 101,3000 101,6000 101,3536457.000 469.530
14/06/2021 101,5000 101,1500 101,1500 101,500032.000 32.914
11/06/2021 101,5999 101,1600 101,5999 101,3113197.000 202.281
10/06/2021 101,6000 101,1200 101,5999 101,4755615.000 631.717
09/06/2021 101,5000 101,0500 101,0600 101,2024127.000 130.218
08/06/2021 101,5000 101,1000 101,4980 101,1832173.000 177.334
07/06/2021 101,6000 101,2000 101,5999 101,210053.000 54.464
04/06/2021 101,4999 101,1500 101,1500 101,381038.000 39.020
03/06/2021 101,5000 101,2500 101,2500 101,2566122.000 125.244
02/06/2021 101,4000 101,1001 101,4000 101,220368.000 69.690
01/06/2021 101,5900 101,1000 101,1250 101,3326124.000 127.209
31/05/2021 101,5500 101,0500 101,0500 101,125065.000 66.541
28/05/2021 101,5900 101,1000 101,1000 101,590043.000 44.084
27/05/2021 101,5999 101,2000 101,5999 101,3971336.000 344.819
26/05/2021 101,5900 101,5800 101,5800 101,588967.000 68.868
25/05/2021 101,5990 101,2500 101,3000 101,5214256.000 262.520
24/05/2021 101,2000 101,0100 101,2000 101,095826.000 26.591
21/05/2021 101,3000 101,0500 101,1000 101,2000125.000 127.865
20/05/2021 101,3999 101,1000 101,3999 101,150056.000 57.290
19/05/2021 101,3600 101,0000 101,0000 101,355065.000 66.470
18/05/2021 101,1201 101,1000 101,1201 101,112914.000 14.313
17/05/2021 101,4000 101,0000 101,4000 101,200035.000 35.803
14/05/2021 101,4000 101,1000 101,1000 101,133318.000 18.402
13/05/2021 101,6999 101,1200 101,6999 101,690054.000 55.407
12/05/2021 101,6800 101,0000 101,6800 101,575313.000 13.343
11/05/2021 101,7780 101,0500 101,0500 101,778044.000 45.077
10/05/2021 101,8500 100,7500 101,6980 101,5745163.000 167.181
07/05/2021 101,6765 101,0100 101,0100 101,599527.000 27.616
06/05/2021 101,3000 100,9000 101,0000 101,155153.000 54.157
05/05/2021 101,2000 101,0000 101,2000 101,165767.000 68.451
29/04/2021 101,6889 101,0000 101,0000 101,688826.000 26.579
28/04/2021 101,2500 100,8100 101,0000 101,000063.000 64.280
27/04/2021 101,2800 100,1739 100,2000 100,850079.000 80.298
26/04/2021 101,6500 100,7700 101,6500 100,770074.000 75.383
23/04/2021 101,3500 100,7000 100,7000 101,049392.000 93.799
22/04/2021 101,4900 99,7487 99,7487 100,7309101.000 102.644
21/04/2021 101,2002 100,6000 101,2000 100,7542289.000 293.690
20/04/2021 101,5000 101,4800 101,5000 101,480020.000 20.469
19/04/2021 101,9000 101,1000 101,9000 101,1001452.000 461.140
16/04/2021 101,7000 101,7000 101,7000 101,700033.000 33.838
15/04/2021 101,7000 101,1600 101,2000 101,7000151.000 154.646
14/04/2021 101,6000 101,2000 101,6000 101,496728.000 28.648
13/04/2021 101,5500 101,1500 101,3000 101,5000172.000 175.577
12/04/2021 101,7000 101,0000 101,7000 101,0926286.000 291.236
09/04/2021 101,5000 101,0000 101,5000 101,1067975.000 993.341
08/04/2021 101,5000 101,1700 101,5000 101,3300180.000 183.705
07/04/2021 101,4000 101,0000 101,0200 101,4000105.000 106.958
06/04/2021 101,1000 100,6100 100,6100 100,897818.000 18.292
01/04/2021 101,1900 100,7000 100,9000 100,8857123.000 125.103
31/03/2021 101,1000 100,6021 101,0000 100,866341.000 41.645
30/03/2021 101,0500 100,6000 100,6051 100,8687225.000 228.442
29/03/2021 101,0000 100,6010 101,0000 100,693841.000 41.551
26/03/2021 101,1000 100,7000 100,7000 101,0000153.000 155.469
24/03/2021 100,7500 100,6000 100,6000 100,700027.000 27.358
23/03/2021 100,7000 100,6000 100,6000 100,620555.000 55.673
22/03/2021 100,9900 100,5501 100,5510 100,990038.000 38.499
19/03/2021 100,7000 100,5500 100,6000 100,5745169.000 170.989
18/03/2021 100,7800 100,7800 100,7800 100,780032.000 32.430
17/03/2021 101,1000 100,7000 101,1000 100,780015.000 15.197
16/03/2021 101,1000 100,0510 100,5000 100,6200143.000 144.642
12/03/2021 101,1000 100,5020 101,0000 100,5770150.000 151.750
11/03/2021 100,9000 100,5000 100,6000 100,5740100.000 101.084
10/03/2021 100,6000 100,4000 100,4000 100,6000130.000 131.298
09/03/2021 100,5010 100,4000 100,5000 100,5002207.000 208.862
08/03/2021 101,0900 100,5010 101,0000 100,6643241.000 243.693
05/03/2021 101,0000 100,3000 101,0000 100,908378.000 78.879
04/03/2021 101,1000 100,3000 101,0000 100,5121161.000 162.523
03/03/2021 100,3700 100,3001 100,3002 100,370015.000 15.110
02/03/2021 101,0000 100,5000 101,0000 100,551772.000 72.682
01/03/2021 101,0000 100,5000 101,0000 100,9383252.000 255.340
26/02/2021 101,0000 100,0001 100,5000 101,000071.000 71.590
25/02/2021 100,5000 100,5000 100,5000 100,500017.000 17.147
24/02/2021 101,0000 100,3000 100,3000 100,5000133.000 134.653
23/02/2021 101,0000 100,3000 101,0000 100,570865.000 65.585
22/02/2021 100,5000 100,3000 100,4000 100,384187.000 87.613
19/02/2021 100,9000 100,0600 100,6500 100,3600140.000 141.179
18/02/2021 100,8000 100,6000 100,7000 100,6500182.000 183.699
17/02/2021 100,8600 100,5000 100,8000 100,6237616.000 621.922
16/02/2021 101,0000 100,5000 100,5000 101,0000114.000 115.393
15/02/2021 100,7000 100,5000 100,5000 100,700035.000 35.304
12/02/2021 100,7000 100,5100 100,7000 100,655299.000 99.891
11/02/2021 100,7000 100,2120 100,2120 100,700022.000 22.156
10/02/2021 100,9000 100,3200 100,3400 100,3600148.000 149.047
09/02/2021 100,5000 100,3000 100,4000 100,4101132.000 132.806
08/02/2021 100,4000 100,0500 100,1000 100,2500208.000 208.789
05/02/2021 100,3000 100,0000 100,1000 100,227311.000 11.044
04/02/2021 100,4480 100,4480 100,4480 100,44804.000 4.024
03/02/2021 100,8000 99,0100 99,7000 100,4480196.000 196.412
02/02/2021 100,6000 100,1000 100,1000 100,446737.000 37.176
01/02/2021 100,4000 100,0600 100,0600 100,1185106.000 106.255
29/01/2021 100,4000 100,0000 100,4000 100,099213.000 13.027
28/01/2021 101,0000 100,0000 100,8000 100,283371.000 71.562
27/01/2021 101,0000 100,9000 100,9000 100,932421.000 21.211
26/01/2021 101,0000 100,8000 100,9000 100,95331.107.000 1.118.251
25/01/2021 101,0000 100,8500 100,9900 100,940993.000 93.927
22/01/2021 101,5000 100,8000 100,9300 101,0000122.000 123.325
21/01/2021 101,4000 100,8000 100,8000 100,9400122.000 123.382
20/01/2021 101,0000 100,9000 100,9000 101,000044.000 44.402
19/01/2021 101,2000 100,6980 100,8000 100,8772187.000 188.640
18/01/2021 101,2000 100,3000 100,5600 100,8889175.000 179.335
15/01/2021 100,6200 100,4000 100,6200 100,4000109.000 111.392
14/01/2021 100,9600 100,2000 100,9600 100,500050.000 51.130
13/01/2021 100,6999 100,3000 100,4000 100,470350.000 51.075
12/01/2021 100,9000 100,4400 100,7500 100,440076.000 77.712
11/01/2021 100,8000 100,5600 100,7900 100,600978.000 79.871
08/01/2021 100,7900 100,3000 100,4186 100,7900108.000 110.379
07/01/2021 100,5000 100,3001 100,5000 100,418627.000 27.556
05/01/2021 100,7890 100,0500 100,1000 100,740049.000 50.032
04/01/2021 100,0000 99,8500 99,8500 99,921362.000 62.946
31/12/2020 99,8000 99,6501 99,6501 99,800033.000 33.427
30/12/2020 99,7001 99,6000 99,7001 99,648023.000 23.281
29/12/2020 99,9000 99,7500 99,9000 99,7600383.000 388.379
28/12/2020 99,9000 99,6500 99,6500 99,8900120.000 121.564
23/12/2020 99,9500 99,5000 99,6300 99,569387.000 87.948
22/12/2020 99,9500 99,6700 99,6700 99,700030.000 30.374
21/12/2020 99,9900 99,5500 99,9600 99,904557.000 57.780
18/12/2020 100,0000 99,8000 99,8000 99,9000287.000 290.963
17/12/2020 100,2000 99,7500 99,8500 99,8500856.000 868.096
16/12/2020 100,1900 99,8700 100,0000 99,8700564.000 571.813
15/12/2020 100,0000 99,8500 99,9900 100,000083.000 84.119
14/12/2020 99,9900 99,8500 99,8616 99,9500179.000 181.331
11/12/2020 100,0000 99,8500 99,8500 99,8616354.000 358.547
10/12/2020 99,9950 99,8600 99,9000 99,8998381.000 385.867
09/12/2020 100,1700 99,7000 99,7001 99,8800821.000 831.614
08/12/2020 99,9000 99,6000 99,6000 99,775034.000 34.379
07/12/2020 99,9000 99,5000 99,9000 99,900066.000 66.772
04/12/2020 99,9000 99,7500 99,8500 99,8665264.000 267.102
03/12/2020 99,8500 99,8000 99,8000 99,841466.000 66.761
02/12/2020 99,6980 99,4000 99,4000 99,579675.000 75.567
01/12/2020 99,8500 99,4000 99,8500 99,6735119.000 120.128
30/11/2020 99,8700 99,8600 99,8600 99,868520.000 20.226
27/11/2020 99,9000 99,8000 99,8000 99,9000110.000 111.242
26/11/2020 99,9980 99,8400 99,8980 99,9101192.000 194.220
25/11/2020 99,8980 99,6000 99,8970 99,8980123.000 124.254
24/11/2020 99,9000 99,3000 99,3000 99,8763298.000 301.233
23/11/2020 99,9000 99,7500 99,8500 99,8897232.000 234.434
20/11/2020 99,9000 99,5000 99,9000 99,743043.000 43.401
19/11/2020 99,6400 99,2000 99,2000 99,640076.000 76.552
18/11/2020 99,7000 99,5980 99,7000 99,624428.000 28.217
17/11/2020 99,8000 99,8000 99,8000 99,800010.000 10.094
16/11/2020 99,6500 99,4500 99,4500 99,573178.000 78.551
13/11/2020 99,2020 99,2000 99,2000 99,200068.000 68.220
12/11/2020 99,6400 99,1980 99,3000 99,1995121.000 121.400
11/11/2020 99,9000 99,0000 99,0000 99,8000182.000 183.420
10/11/2020 99,1000 99,1000 99,1000 99,10005.000 5.008
09/11/2020 99,5500 97,3010 97,3010 99,500071.000 71.386
06/11/2020 99,8500 97,5170 97,5170 99,597875.000 75.491
05/11/2020 97,5200 97,5110 97,5200 97,51747.000 6.899
04/11/2020 99,0000 99,0000 99,0000 99,000066.000 66.013
03/11/2020 98,2000 98,2000 98,2000 98,20004.000 3.968
02/11/2020 99,5000 98,2000 98,2000 99,494525.000 25.059
30/10/2020 98,7000 98,0000 98,5000 98,50006.000 5.969
29/10/2020 99,2500 97,0100 98,9000 98,474425.000 24.864
27/10/2020 99,8000 97,0000 99,6500 98,7683235.000 235.652
26/10/2020 99,9000 99,7000 99,7500 99,820030.000 30.229
23/10/2020 99,7500 99,7500 99,7500 99,750022.000 22.148
22/10/2020 100,3000 99,7000 99,8000 100,0000430.000 433.864
21/10/2020 99,9500 99,6500 99,6600 99,7619321.000 323.085
20/10/2020 100,0000 99,6800 99,7000 99,7882356.000 358.372
19/10/2020 100,0000 99,5000 99,8500 99,7000190.000 191.200
16/10/2020 100,2000 99,7000 99,8000 99,8908131.000 131.982
15/10/2020 100,2000 99,7000 100,2000 99,7000182.000 183.125
14/10/2020 100,4500 99,6500 99,9000 100,1308173.000 174.647
13/10/2020 100,0000 99,9000 99,9000 99,939778.000 78.586
12/10/2020 100,1111 99,9500 100,1111 99,9965287.000 289.293
09/10/2020 100,5000 100,0000 100,5000 100,111136.000 36.325
08/10/2020 100,5795 100,4500 100,4500 100,514820.000 20.259
07/10/2020 100,4800 99,9500 100,0000 100,263988.000 88.897
06/10/2020 100,5900 100,0000 100,5900 100,000055.000 55.705
05/10/2020 100,4000 99,3000 99,5000 100,400015.000 15.150
02/10/2020 99,8000 99,5000 99,5000 99,5405100.000 100.267
01/10/2020 100,5000 100,4230 100,4230 100,47433.000 3.035
30/09/2020 100,4400 99,9000 99,9500 100,4236206.000 207.366
29/09/2020 100,5500 100,0000 100,0000 100,412540.000 40.437
28/09/2020 100,2500 99,9000 100,1000 100,0019647.000 650.341
25/09/2020 100,0000 100,0000 100,0000 100,000020.000 20.132
24/09/2020 100,5800 100,0000 100,0000 100,0247671.000 675.909
23/09/2020 100,5000 99,9000 99,9000 100,200058.000 58.468
22/09/2020 100,5800 100,0000 100,0000 100,557752.000 52.609
21/09/2020 100,3000 100,0000 100,0200 100,0287174.000 175.101
18/09/2020 100,6000 100,1000 100,6000 100,3596169.000 170.613
17/09/2020 100,5800 100,2000 100,5000 100,200029.000 29.287
16/09/2020 100,6500 100,6000 100,6000 100,645030.000 30.360
15/09/2020 100,6980 100,5000 100,5000 100,557285.000 85.939
14/09/2020 100,5500 100,0100 100,0100 100,134393.000 93.625
11/09/2020 100,4500 100,0000 100,4400 100,214459.000 59.438
10/09/2020 0,0000 0,0000 0,0000 100,06670 0
09/09/2020 100,1000 100,0000 100,0000 100,066715.000 15.083
08/09/2020 100,2500 100,2000 100,2000 100,200028.000 28.200
07/09/2020 100,2500 100,0000 100,0000 100,242550.000 50.283
04/09/2020 100,2000 100,0500 100,1999 100,0500130.000 130.752
03/09/2020 100,0000 100,0000 100,0000 100,000065.000 65.294
02/09/2020 100,2900 99,0100 99,3500 100,0000157.000 157.418
01/09/2020 100,4500 100,3000 100,4499 100,300039.000 39.322
31/08/2020 100,4500 99,6000 100,4500 99,820685.000 85.192
28/08/2020 0,0000 0,0000 0,0000 100,35720 0
27/08/2020 100,7900 100,0000 100,3600 100,3572174.000 175.295
26/08/2020 100,2100 100,1100 100,2100 100,1121101.000 101.493
25/08/2020 100,2000 100,1500 100,2000 100,157553.000 53.268
24/08/2020 100,6000 100,4500 100,4500 100,540259.000 59.519
21/08/2020 100,3000 100,3000 100,3000 100,30002.000 2.012
20/08/2020 0,0000 0,0000 0,0000 100,30000 0
19/08/2020 100,3000 100,3000 100,3000 100,300018.000 18.106
18/08/2020 100,4000 100,3800 100,3800 100,38577.000 7.046
17/08/2020 0,0000 0,0000 0,0000 100,35000 0
14/08/2020 100,3500 100,3500 100,3500 100,35001.000 1.006
13/08/2020 0,0000 0,0000 0,0000 100,40000 0
12/08/2020 100,4000 100,4000 100,4000 100,400059.000 59.369
11/08/2020 100,0000 100,0000 100,0000 100,000018.000 18.039
10/08/2020 100,0100 99,7600 100,0100 99,893291.000 91.091
07/08/2020 100,4900 100,0000 100,3001 100,0008288.000 289.034
06/08/2020 100,5000 100,4990 100,5000 100,500046.000 46.316
05/08/2020 100,2000 100,1101 100,1101 100,155112.000 12.037
04/08/2020 100,6000 100,0000 100,2500 100,580082.000 82.415
03/08/2020 100,6500 99,9000 99,9000 100,3458142.000 142.692
31/07/2020 100,5000 100,1100 100,5000 100,110080.000 80.474
30/07/2020 100,8500 100,0000 100,8500 100,6276671.000 673.907
29/07/2020 100,6500 100,2000 100,3000 100,5032368.000 369.620
28/07/2020 100,2500 100,1000 100,1000 100,1500130.000 130.383
27/07/2020 100,4500 100,0000 100,4500 100,0864298.000 298.482
24/07/2020 100,3900 100,0500 100,2100 100,1644294.000 294.677
23/07/2020 100,4500 100,0000 100,0500 100,2260655.000 657.026
22/07/2020 100,5000 99,8000 100,0000 100,2154840.000 840.155
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
12:25:26.439 157.090,00 94,00 13.000,00 94,4595,00
12:25:26.438 157.089,00 94,00 4.000,00 94,4595,00
12:25:26.438 157.088,00 94,30 20.000,00 94,4595,00
12:25:26.437 157.087,00 94,35 26.000,00 94,4595,00
12:25:26.437 157.086,00 94,40 1.000,00 94,4595,00
12:25:26.436 157.085,00 94,45 20.000,00 94,4595,00
11:03:34.912 62.228,00 94,99 3.000,00 94,4094,99
10:36:59.498 26.940,00 95,00 2.000,00 94,0095,00