Ομόλογα \

ΟΠΑΠΟ-271020-7Χ-1.000,00

ΟΠΑΠΟ2

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

94,25

Τελ. Ενημ.:

17:25

0,02 0,00%

Συν.Όγκος 40000
Όγκος πακέτων 0
Όγκος τελ.πράξης 10000
Τζίρος 37884
Πράξεις 8

Saleside SBBBSSBS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

93,25 94,25

Άνοιγμα 94,25

Χαμ. 52 εβδ. Υψ. 52 εβδ.

90,44 94,50

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

94.2252 0.1408 0.1497 %

Open Interest 0

Μέσος σταθμικό 93.6663
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 187332600 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,02%

1 μηνός

0,67%

3 μηνών

0,24%

6 μηνών

3,40%

1 έτους

0,08%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
19/04/2024	94,2500	93,2500	94,2500	93,6663	40.000	37.884
18/04/2024	94,8500	93,4520	93,4520	94,2252	188.000	179.095
17/04/2024	94,2500	93,0500	93,0500	94,0844	183.000	174.042
16/04/2024	94,2500	93,4000	94,0000	94,1412	238.000	226.471
15/04/2024	94,0000	92,6402	93,5100	93,5816	167.000	157.966
12/04/2024	95,0000	94,0000	94,2500	94,0714	299.000	284.244
11/04/2024	94,2500	93,6000	94,0500	94,2038	385.000	365.927
10/04/2024	94,1000	94,0000	94,1000	94,0200	5.000	4.750
09/04/2024	94,2500	93,9999	94,1000	94,0500	155.000	147.464
08/04/2024	94,2500	93,9000	94,1000	94,1924	177.000	168.434
05/04/2024	94,0000	92,5000	93,4000	94,0000	301.000	284.073
04/04/2024	93,9000	93,4000	93,4000	93,8450	28.000	26.524
03/04/2024	93,7999	93,4000	93,4001	93,4000	45.000	42.476
02/04/2024	94,1500	93,4001	93,9000	93,6001	38.000	35.942
28/03/2024	94,2000	93,9000	93,9000	94,0500	10.000	9.497
27/03/2024	94,0000	93,4010	93,4010	93,9000	17.000	16.099
26/03/2024	94,3000	93,3100	94,3000	93,7251	49.000	46.261
22/03/2024	94,2000	93,5000	93,5000	93,5000	7.000	6.642
21/03/2024	94,5000	93,3000	93,3000	94,0011	95.000	90.137
20/03/2024	93,9000	93,3000	93,3000	93,6500	10.000	9.450
19/03/2024	93,9000	93,5000	93,5000	93,5998	14.000	13.224
15/03/2024	93,6001	92,2003	92,2003	93,6000	78.000	73.360
14/03/2024	93,9000	93,5000	93,9000	93,7594	69.000	65.273
13/03/2024	94,4490	92,5259	92,5259	94,1604	69.000	65.086
12/03/2024	93,0000	92,4501	92,4501	92,8625	4.000	3.746
11/03/2024	94,4999	93,0000	94,4999	93,2714	33.000	31.045
08/03/2024	94,3270	94,2000	94,3270	94,2000	2.000	1.901
06/03/2024	93,6101	92,5000	93,0000	93,5580	38.000	35.682
05/03/2024	93,0000	92,3900	93,0000	92,7075	12.000	11.212
04/03/2024	93,9000	93,0914	93,2000	93,4000	20.000	18.809
01/03/2024	93,9000	93,7000	93,8000	93,8364	49.000	46.339
29/02/2024	94,0000	93,5000	93,5000	93,6000	5.000	4.719
28/02/2024	94,0000	93,0469	94,0000	93,3125	7.000	6.583
27/02/2024	93,5000	93,1000	93,5000	93,5000	72.000	67.805
26/02/2024	94,2999	92,3010	92,3010	93,8107	51.000	48.212
23/02/2024	93,6500	92,5000	93,6500	92,7674	46.000	43.003
22/02/2024	93,9000	93,3000	93,4000	93,7996	189.000	178.626
21/02/2024	93,4300	92,5207	93,4300	92,9237	19.000	17.787
20/02/2024	93,0102	92,2010	93,0100	92,4000	58.000	54.114
19/02/2024	93,4000	93,0100	93,0100	93,2050	12.000	11.250
16/02/2024	93,7999	93,0100	93,7999	93,2550	5.000	4.702
14/02/2024	92,6500	92,6500	92,6500	92,6500	1.000	933
13/02/2024	93,6400	92,6600	93,6400	92,6600	33.000	30.948
12/02/2024	94,1002	92,5000	94,1002	93,4700	108.000	100.693
09/02/2024	94,4995	92,6549	92,6549	94,4995	5.000	4.689
07/02/2024	94,4999	93,6500	93,6500	94,0305	57.000	53.946
06/02/2024	94,4500	92,2777	94,4500	93,6374	27.000	25.408
05/02/2024	93,9000	92,0000	92,1000	93,1244	59.000	55.297
02/02/2024	93,0000	91,6000	92,2500	92,1200	127.000	118.153
01/02/2024	92,6000	90,5800	90,5800	91,9100	62.000	57.384
31/01/2024	92,2500	92,2000	92,2000	92,2000	35.000	32.485
30/01/2024	92,9418	92,2500	92,5000	92,5000	64.000	59.503
29/01/2024	92,4500	92,0000	92,0000	92,2501	90.000	83.043
26/01/2024	92,6000	92,4000	92,5867	92,4000	87.000	80.958
25/01/2024	92,9902	92,1100	92,1100	92,5867	47.000	43.773
24/01/2024	93,0000	92,2500	93,0000	92,4858	55.000	51.169
23/01/2024	93,0000	93,0000	93,0000	93,0000	4.000	3.741
22/01/2024	93,5000	93,5000	93,5000	93,5000	5.000	4.700
19/01/2024	94,4000	93,5000	94,4000	93,5000	28.000	26.442
18/01/2024	94,5000	94,0000	94,5000	94,0000	5.000	4.730
16/01/2024	94,4000	93,1463	93,5000	93,5793	10.000	9.406
15/01/2024	94,4000	93,2000	93,2000	93,6750	7.000	6.588
12/01/2024	94,4000	93,2000	94,4000	93,3500	28.000	26.312
11/01/2024	94,5000	94,4000	94,5000	94,4667	3.000	2.848
10/01/2024	94,4500	94,3000	94,3000	94,3840	156.000	147.939
09/01/2024	94,5034	93,9500	94,5034	94,2500	99.000	93.574
08/01/2024	94,1499	92,1000	92,1000	93,8317	77.000	72.587
05/01/2024	92,9999	91,8000	92,9999	92,0659	23.000	21.274
04/01/2024	92,2800	91,0849	91,0850	91,4848	47.000	43.198
03/01/2024	93,4417	92,1536	92,2001	92,2854	13.000	12.050
02/01/2024	93,5000	93,1500	93,1500	93,4417	24.000	22.522
29/12/2023	92,2200	91,4142	92,2200	92,0162	71.000	65.613
27/12/2023	94,1500	93,0000	94,1500	93,4313	8.000	7.503
22/12/2023	93,5000	93,0000	93,5000	93,4000	5.000	4.688
21/12/2023	93,0000	92,9999	92,9999	93,0000	103.000	96.156
20/12/2023	92,4100	92,3001	92,3001	92,4011	10.000	9.271
19/12/2023	93,2500	92,1091	92,1091	93,0000	126.000	117.602
18/12/2023	92,7000	92,1000	92,1000	92,6000	42.000	39.024
15/12/2023	92,9419	92,1000	92,1000	92,7100	260.000	241.651
14/12/2023	92,5500	92,1510	92,1510	92,2558	61.000	56.461
13/12/2023	92,5500	92,1510	92,1510	92,5500	82.000	75.909
12/12/2023	92,7500	92,2000	92,2000	92,4333	18.000	16.688
11/12/2023	92,7000	92,1510	92,1510	92,4250	53.000	49.087
08/12/2023	92,7000	92,1510	92,2000	92,4143	67.000	62.073
07/12/2023	92,2000	92,1000	92,1000	92,1632	19.000	17.560
06/12/2023	92,1000	92,0000	92,0000	92,0366	11.000	10.150
05/12/2023	92,0000	90,1300	92,0000	92,0000	56.000	51.230
04/12/2023	92,0000	92,0000	92,0000	92,0000	2.000	1.844
01/12/2023	91,9500	91,9500	91,9500	91,9500	1.000	921
30/11/2023	91,9900	91,9900	91,9900	91,9900	1.000	922
29/11/2023	91,9899	91,1200	91,9899	91,9500	24.000	22.100
28/11/2023	91,9500	91,1000	91,9500	91,7842	42.000	38.634
27/11/2023	91,0579	90,0100	90,5100	90,5479	44.000	39.925
24/11/2023	90,6100	90,6100	90,6100	90,6100	1.000	907
23/11/2023	90,7000	90,6100	90,6100	90,6466	145.000	131.699
22/11/2023	91,9500	90,7000	91,9500	90,7000	17.000	15.478
21/11/2023	92,0000	91,0000	91,0000	91,2771	19.000	17.372
20/11/2023	92,0000	90,6500	92,0000	90,6500	24.000	21.842
17/11/2023	91,5000	91,1000	91,3400	91,1000	5.000	4.573
16/11/2023	91,4307	91,0000	91,0000	91,2367	11.000	10.051
15/11/2023	91,9000	90,4132	91,9000	90,7500	28.000	25.497
14/11/2023	92,0000	91,2500	91,2500	91,9672	4.000	3.669
13/11/2023	91,4500	91,0000	91,0000	91,1460	12.000	10.944
10/11/2023	92,1000	90,7924	92,1000	91,4535	20.000	18.311
09/11/2023	92,0000	91,8000	91,8000	91,9906	185.000	170.233
08/11/2023	92,0000	91,8000	91,9998	91,9239	163.000	149.969
07/11/2023	91,7500	91,7500	91,7500	91,7500	1.000	918
06/11/2023	91,8000	91,8000	91,8000	91,8000	6.000	5.512
03/11/2023	92,0000	91,2500	91,5000	91,7031	94.000	86.261
02/11/2023	91,5000	91,5000	91,5000	91,5000	2.000	1.831
01/11/2023	91,3500	90,5000	90,5000	91,3500	13.000	11.863
31/10/2023	90,7500	90,5100	90,7500	90,6000	7.000	6.348
30/10/2023	91,0000	89,9702	89,9702	90,7500	26.000	23.563
27/10/2023	92,0000	91,8000	91,8000	91,9484	63.000	57.942
26/10/2023	92,0000	92,0000	92,0000	92,0000	1.000	920
25/10/2023	92,0000	91,4500	92,0000	91,6333	3.000	2.749
24/10/2023	92,1000	92,0000	92,0000	92,0045	111.000	103.303
23/10/2023	92,0000	91,7000	91,7000	91,9765	112.000	104.196
20/10/2023	91,3000	91,3000	91,3000	91,3000	1.000	923
19/10/2023	91,2000	91,2000	91,2000	91,2000	1.000	922
18/10/2023	91,3000	91,0000	91,3000	91,1250	4.000	3.686
17/10/2023	91,4500	91,0000	91,0000	91,0986	14.000	12.896
16/10/2023	91,9999	90,7502	90,7502	91,5770	30.000	27.777
13/10/2023	90,9000	90,9000	90,9000	90,9000	1.000	919
12/10/2023	92,2000	90,9000	90,9000	91,0814	33.000	30.414
11/10/2023	92,4000	90,9000	90,9000	91,7901	57.000	52.882
10/10/2023	90,9100	90,0000	90,3500	90,9000	42.000	38.470
09/10/2023	90,8199	90,0000	90,0000	90,4391	11.000	10.055
05/10/2023	90,5000	89,8741	89,8741	90,5000	14.000	12.753
04/10/2023	91,8000	91,0000	91,8000	91,6429	7.000	6.481
03/10/2023	91,6000	90,0000	90,0000	90,9529	37.000	34.000
02/10/2023	90,9268	89,2745	89,2745	90,9268	32.000	29.072
29/09/2023	90,7200	90,1000	90,1001	90,7158	24.000	21.877
28/09/2023	91,5001	89,7683	91,5001	90,6770	72.000	65.951
27/09/2023	91,9500	91,6000	91,6901	91,6167	24.000	22.217
21/09/2023	92,0000	91,6900	91,6900	91,8967	3.000	2.783
20/09/2023	92,0002	91,6900	91,6900	92,0002	11.000	10.200
19/09/2023	92,2000	91,6900	92,2000	91,8634	21.000	19.471
18/09/2023	92,2500	91,7103	91,7103	92,2200	17.000	15.816
14/09/2023	92,6700	91,7110	91,7110	92,1931	38.000	35.352
13/09/2023	92,1200	92,0000	92,0000	92,0343	7.000	6.499
12/09/2023	92,0000	91,9100	91,9100	92,0000	23.000	21.345
11/09/2023	93,0000	92,7000	92,9899	92,9391	46.000	43.124
08/09/2023	92,0000	91,6901	91,6901	91,8093	13.000	12.039
07/09/2023	92,7499	91,7567	92,7499	91,8393	11.000	10.202
06/09/2023	92,9499	92,0049	92,9499	92,0049	7.000	6.513
05/09/2023	93,1899	92,9000	93,1899	92,9000	2.000	1.876
04/09/2023	93,1998	93,1998	93,1998	93,1998	1.000	939
31/08/2023	92,9791	91,7110	91,7111	92,9791	19.000	17.713
30/08/2023	93,2952	91,9066	93,2952	92,3035	8.000	7.443
29/08/2023	92,3000	92,1500	92,3000	92,2786	14.000	13.021
28/08/2023	93,3000	92,0100	93,3000	92,3348	21.000	19.543
25/08/2023	92,9999	92,9999	92,9999	92,9999	1.000	937
24/08/2023	92,5000	92,5000	92,5000	92,5000	1.000	932
22/08/2023	92,8500	92,0001	92,8500	92,6999	7.000	6.504
21/08/2023	93,0000	92,9999	93,0000	92,9999	2.000	1.873
18/08/2023	93,0000	93,0000	93,0000	93,0000	1.000	936
17/08/2023	93,2298	93,2298	93,2298	93,2298	1.000	939
16/08/2023	93,0899	91,8064	91,8064	93,0899	13.000	12.078
14/08/2023	93,5451	92,1534	92,1536	93,1999	10.000	9.343
11/08/2023	92,3000	91,6900	92,2128	92,3000	40.000	36.798
10/08/2023	92,7500	92,6500	92,7500	92,6500	14.000	13.070
09/08/2023	92,7500	92,7500	92,7500	92,7500	1.000	933
07/08/2023	92,5000	92,1001	92,3000	92,4500	8.000	7.434
04/08/2023	92,3002	92,3001	92,3001	92,3001	17.000	15.793
03/08/2023	93,6998	92,4000	93,6998	92,8990	34.000	31.723
02/08/2023	93,6997	93,6997	93,6997	93,6997	2.000	1.885
01/08/2023	93,5000	92,7490	93,5000	93,1799	35.000	32.877
28/07/2023	93,2000	92,7000	92,9990	93,1282	80.000	74.502
27/07/2023	92,7000	92,7000	92,7000	92,7000	14.000	13.055
26/07/2023	92,8000	92,1000	92,8000	92,7800	133.000	124.068
25/07/2023	93,0000	92,5000	93,0000	92,6015	165.000	153.668
24/07/2023	92,9999	92,5000	92,9999	92,5000	55.000	51.272
20/07/2023	92,9900	92,7400	92,9900	92,7487	86.000	80.207
19/07/2023	92,8999	92,5000	92,8999	92,6692	26.000	24.222
18/07/2023	92,7500	92,5000	92,7500	92,6500	11.000	10.241
17/07/2023	93,0000	92,5500	93,0000	92,9145	55.000	51.369
14/07/2023	92,7400	92,1000	92,2400	92,6357	37.000	34.452
13/07/2023	92,9900	92,2000	92,9900	92,2575	32.000	29.673
12/07/2023	92,6400	92,0000	92,6400	92,2500	13.000	12.080
11/07/2023	92,6400	92,2000	92,6400	92,2000	29.000	26.913
10/07/2023	92,7900	92,0000	92,7900	92,2647	36.000	33.374
06/07/2023	92,6999	91,7000	91,7000	91,9670	10.000	9.239
05/07/2023	92,6999	91,5829	92,6999	92,0063	18.000	16.635
04/07/2023	92,3500	92,0000	92,0000	92,3500	15.000	13.896
03/07/2023	92,1500	91,6000	92,1500	92,0000	53.000	48.819
29/06/2023	92,7500	92,0500	92,6000	92,0600	40.000	37.089
28/06/2023	92,6000	92,1039	92,6000	92,1200	196.000	181.803
27/06/2023	92,9999	92,0000	92,9999	92,2390	34.000	31.486
22/06/2023	92,7500	91,7823	92,7500	92,1965	5.000	4.627
21/06/2023	92,7500	92,3500	92,7500	92,7454	15.000	13.957
20/06/2023	92,7500	92,1500	92,1500	92,7081	120.000	111.089
19/06/2023	92,7499	92,0000	92,0001	92,2410	50.000	46.280
16/06/2023	93,0000	92,3600	93,0000	92,9654	67.000	62.497
14/06/2023	93,0000	92,5500	92,5500	92,5500	141.000	130.918
12/06/2023	93,0000	92,5600	92,5600	92,8323	8.000	7.448
09/06/2023	92,7500	92,5500	92,5500	92,6009	241.000	224.023
08/06/2023	92,7800	92,0001	92,0001	92,7524	117.000	108.658
31/05/2023	92,7862	91,4700	92,7862	92,7800	29.000	26.782
26/05/2023	93,0000	92,3500	93,0000	92,5640	57.000	52.871
24/05/2023	93,0000	92,6500	92,6500	93,0000	24.000	22.350
22/05/2023	93,0000	92,2000	92,9999	92,9799	20.000	18.572
17/05/2023	93,0000	92,7500	93,0000	92,7500	6.000	5.575
16/05/2023	92,9899	92,2201	92,2201	92,9899	2.000	1.854
15/05/2023	93,0000	93,0000	93,0000	93,0000	22.000	20.485
12/05/2023	93,0000	92,5000	92,5000	93,0000	110.000	102.414
10/05/2023	93,0000	92,9500	93,0000	92,9962	77.000	71.674
08/05/2023	93,0000	92,2001	92,9999	92,7820	114.000	105.857
02/05/2023	92,6000	92,6000	92,6000	92,6000	1.000	926
28/04/2023	94,0000	92,0100	94,0000	92,7806	101.000	93.743
26/04/2023	92,7000	92,0101	92,7000	92,3650	41.000	37.872
25/04/2023	93,5000	92,3000	92,3000	93,0000	57.000	53.199
24/04/2023	93,2788	92,6000	93,2788	92,6000	46.000	43.233
21/04/2023	93,3000	92,2000	92,5000	93,2894	13.000	12.167
19/04/2023	93,0000	92,5000	92,5400	93,0000	90.000	84.254
18/04/2023	94,1503	92,5201	92,5201	94,1503	5.000	4.707
13/04/2023	92,5200	92,5200	92,5200	92,5200	1.000	935
12/04/2023	92,5200	92,5200	92,5200	92,5200	1.000	935
04/04/2023	93,0000	92,8501	93,0000	92,9572	14.000	13.145
03/04/2023	93,0500	93,0000	93,0000	93,0083	12.000	11.273
31/03/2023	93,4000	93,0000	93,4000	93,1333	3.000	2.821
30/03/2023	93,4000	93,0000	93,0000	93,3000	19.000	17.902
29/03/2023	93,5000	93,0000	93,5000	93,0000	37.000	34.830
28/03/2023	93,4999	93,4998	93,4999	93,4999	2.000	1.887
27/03/2023	93,3997	92,3200	93,2500	92,7943	34.000	31.853
24/03/2023	93,5000	92,6499	93,2000	93,2500	42.000	39.549
23/03/2023	93,5000	93,5000	93,5000	93,5000	1.000	943
22/03/2023	93,5000	93,2000	93,5000	93,3119	72.000	67.801
21/03/2023	93,4990	92,6000	93,1200	93,4990	40.000	37.579
20/03/2023	93,5000	93,0004	93,0004	93,5000	8.000	7.530
17/03/2023	93,5000	93,1000	93,5000	93,3000	83.000	78.000
16/03/2023	93,5000	93,0300	93,0300	93,3590	158.000	148.898
15/03/2023	93,1500	92,8485	92,8485	93,0769	25.000	23.474
14/03/2023	93,7500	93,0000	93,3500	93,1000	557.000	525.074
13/03/2023	94,0000	93,3000	94,0000	93,3100	60.000	56.480
10/03/2023	94,0000	93,8499	93,9999	94,0000	32.000	30.327
09/03/2023	93,9999	92,9228	93,9999	93,0500	27.000	25.367
08/03/2023	93,9999	93,0000	93,9999	93,1356	18.000	16.905
07/03/2023	93,9499	93,2500	93,9499	93,2500	12.000	11.290
06/03/2023	93,1500	93,0001	93,0001	93,1500	3.000	2.816
03/03/2023	93,9999	93,0000	93,9999	93,7499	30.000	28.162
02/03/2023	93,7400	93,0001	93,0001	93,7400	6.000	5.633
01/03/2023	94,0000	93,2600	94,0000	93,8600	61.000	57.599
28/02/2023	94,0000	93,0200	94,0000	93,9999	16.000	15.087
24/02/2023	93,9999	93,8000	93,8000	93,8333	6.000	5.673
23/02/2023	94,0000	94,0000	94,0000	94,0000	1.000	947
22/02/2023	94,0000	93,2000	93,4500	94,0000	42.000	39.502
21/02/2023	94,0500	93,5000	94,0500	93,5748	46.000	43.363
20/02/2023	94,1000	93,8000	94,1000	94,0133	15.000	14.205
17/02/2023	94,0500	93,8000	94,0500	93,9848	46.000	43.546
16/02/2023	94,8060	93,8000	93,8000	94,0000	33.000	31.302
15/02/2023	93,9800	93,2010	93,9800	93,7347	22.000	20.766
14/02/2023	94,0000	93,9800	94,0000	93,9850	4.000	3.785
13/02/2023	94,2500	92,3300	93,9900	93,9800	184.000	173.118
10/02/2023	93,9989	93,0000	93,9989	93,5810	69.000	65.013
09/02/2023	94,2500	92,6000	94,2500	93,5182	60.000	56.131
08/02/2023	94,4531	94,0000	94,4531	94,0500	16.000	15.170
07/02/2023	93,9000	93,6000	93,8000	93,7000	22.000	20.777
06/02/2023	95,2500	93,6002	95,2500	93,8501	68.000	64.523
03/02/2023	94,7900	93,1600	93,5000	93,8000	38.000	35.798
02/02/2023	94,7500	93,0700	94,7500	93,0790	46.000	43.248
01/02/2023	95,0000	94,4500	94,4500	94,5000	37.000	35.221
31/01/2023	95,2985	94,1000	95,2985	94,2245	47.000	44.554
30/01/2023	94,9570	94,5000	94,5000	94,8999	25.000	23.842
27/01/2023	94,4531	94,2499	94,4531	94,3515	2.000	1.898
26/01/2023	94,5000	93,0100	94,0000	93,7251	42.000	39.597
25/01/2023	94,0000	93,1000	94,0000	93,3690	15.000	14.085
24/01/2023	94,4999	94,0000	94,4999	94,2000	13.000	12.314
23/01/2023	94,4999	94,0000	94,4999	94,0714	7.000	6.621
20/01/2023	94,3999	93,3446	94,3999	93,8155	18.000	16.980
19/01/2023	94,7000	92,3100	94,7000	93,3501	64.000	60.065
18/01/2023	94,7500	94,7500	94,7500	94,7500	2.000	1.904
17/01/2023	94,9000	94,2500	94,3500	94,5261	88.000	83.614
16/01/2023	94,7000	94,0000	94,7000	94,5260	123.000	116.862
13/01/2023	94,8999	94,6999	94,8999	94,7999	2.000	1.905
12/01/2023	94,9000	93,4936	94,9000	93,4936	16.000	15.208
11/01/2023	94,8000	94,4999	94,8000	94,4999	2.000	1.902
10/01/2023	94,2000	94,1200	94,1200	94,1293	31.000	29.319
09/01/2023	95,0000	94,1266	95,0000	94,1266	39.000	36.951
05/01/2023	94,9870	94,9870	94,9870	94,9870	2.000	1.908
04/01/2023	95,0093	94,4500	95,0093	94,4900	7.000	6.649
03/01/2023	94,2500	94,2500	94,2500	94,2500	1.000	946
02/01/2023	95,4000	94,1473	95,4000	94,2000	31.000	29.453
30/12/2022	95,4388	94,9000	94,9799	95,4199	20.000	19.114
29/12/2022	94,9800	94,5000	94,5000	94,9800	28.000	26.589
28/12/2022	94,7000	93,5578	94,7000	93,8231	39.000	36.984
27/12/2022	95,0318	94,4200	95,0318	94,8695	27.000	25.713
23/12/2022	94,4999	92,0000	92,0000	94,4999	57.000	53.091
22/12/2022	93,0000	91,5100	93,0000	92,5000	106.000	97.738
21/12/2022	93,0001	92,6499	93,0001	93,0000	43.000	40.118
20/12/2022	94,7998	91,3101	92,8980	93,9563	123.000	114.843
19/12/2022	94,2999	91,3101	93,0469	91,4831	99.000	91.617
16/12/2022	93,9493	92,4324	93,5000	92,4325	65.000	60.646
15/12/2022	93,5000	93,0500	93,2500	93,5000	154.000	143.872
14/12/2022	93,9999	93,0500	93,0500	93,6250	7.000	6.583
13/12/2022	94,1899	93,1600	93,1600	94,1899	6.000	5.617
12/12/2022	93,9999	92,9999	93,9999	93,1583	66.000	61.603
09/12/2022	94,1999	93,2000	94,1999	93,5500	8.000	7.505
08/12/2022	94,0000	93,3000	94,0000	93,3000	35.000	32.811
07/12/2022	94,1999	93,8499	94,1999	94,0249	2.000	1.885
06/12/2022	93,5200	92,4168	92,4168	93,5200	16.000	14.915
05/12/2022	93,5000	92,5000	93,0000	93,2000	57.000	52.957
02/12/2022	93,0000	92,9999	93,0000	93,0000	46.000	42.887
01/12/2022	93,0000	93,0000	93,0000	93,0000	6.000	5.593
30/11/2022	93,0000	92,1536	92,7000	92,9763	338.000	314.969
29/11/2022	92,9990	92,5000	92,9990	92,7100	15.000	13.940
28/11/2022	93,0000	93,0000	93,0000	93,0000	10.000	9.319
25/11/2022	93,3000	93,0000	93,3000	93,0000	15.000	13.987
24/11/2022	93,8800	93,5000	93,8800	93,6310	31.000	29.083
23/11/2022	93,9900	93,5000	93,9900	93,8811	9.000	8.464
22/11/2022	94,0000	93,3000	93,3000	93,9990	45.000	42.201
21/11/2022	93,5000	93,0000	93,0469	93,0544	35.000	32.624
18/11/2022	93,2000	93,0000	93,0000	93,2000	41.000	38.222
17/11/2022	94,0000	93,0000	94,0000	93,8840	125.000	117.537
16/11/2022	93,0000	93,0000	93,0000	93,0000	9.000	8.381
15/11/2022	93,0000	92,5000	92,5550	93,0000	17.000	15.772
14/11/2022	93,0010	93,0000	93,0000	93,0002	188.000	175.059
11/11/2022	92,5000	92,5000	92,5000	92,5000	20.000	18.522
10/11/2022	92,8413	91,5103	92,5000	92,5000	35.000	32.367
09/11/2022	92,5000	92,0000	92,5000	92,3544	7.000	6.470
08/11/2022	94,0000	91,8021	93,1000	92,0000	135.000	125.069
07/11/2022	93,5431	93,0000	93,5431	93,3092	25.000	23.346
04/11/2022	93,5000	93,4990	93,5000	93,4999	106.000	99.184
03/11/2022	93,5000	93,0000	93,1000	93,2935	139.000	129.767
02/11/2022	93,5550	93,0000	93,5431	93,2999	21.000	19.572
01/11/2022	93,0200	91,1010	91,1010	92,7586	45.000	41.759
31/10/2022	93,7751	92,0000	92,0000	92,1276	67.000	62.025
27/10/2022	93,4000	92,0000	93,3990	92,8749	196.000	182.091
26/10/2022	92,5000	92,0000	92,0000	92,3000	5.000	4.616
25/10/2022	93,0000	90,8000	90,8000	92,1725	206.000	189.875
24/10/2022	92,1944	91,5100	92,1944	91,6528	37.000	34.304
21/10/2022	92,0000	91,5300	92,0000	91,9800	19.000	17.662
20/10/2022	92,0000	91,2000	91,8000	91,9950	40.000	37.153
19/10/2022	91,9700	90,5500	90,5500	91,5000	136.000	125.703
18/10/2022	92,8990	91,5000	92,8990	91,6241	26.000	24.101
17/10/2022	92,9999	91,3100	91,3100	92,9999	37.000	34.455
14/10/2022	93,5414	92,1600	92,1645	92,7887	175.000	164.156
13/10/2022	93,4000	92,9998	92,9999	93,0606	132.000	124.172
12/10/2022	94,6998	91,9533	94,6998	93,0000	147.000	137.641
11/10/2022	95,4999	92,4036	93,5500	95,4999	41.000	38.582
10/10/2022	94,0000	93,0000	94,0000	93,5000	65.000	61.193
07/10/2022	93,9997	92,1000	92,7500	93,9997	105.000	97.786
06/10/2022	93,8873	92,6435	93,8873	92,7979	37.000	34.693
05/10/2022	93,0006	92,7986	93,0000	92,8800	30.000	28.163
04/10/2022	92,8000	92,2300	92,2300	92,8000	19.000	17.771
03/10/2022	92,0000	91,4000	91,9000	92,0000	424.000	391.661
30/09/2022	92,0643	90,0200	92,0643	91,5300	36.000	33.192
29/09/2022	92,4555	91,2500	92,4555	92,0000	38.000	35.235
28/09/2022	92,9488	90,7000	92,9488	91,6795	142.000	131.065
27/09/2022	94,5000	92,9800	94,3500	93,3078	97.000	92.123
26/09/2022	94,5000	93,5000	93,5000	94,5000	3.000	2.841
23/09/2022	94,5500	93,5500	93,5500	94,5500	16.000	15.250
22/09/2022	95,0000	93,5100	95,0000	94,9900	23.000	21.762
21/09/2022	95,0000	93,1639	95,0000	94,9800	60.000	57.005
20/09/2022	94,9800	94,9150	94,9150	94,9388	13.000	12.454
19/09/2022	94,9900	94,8400	94,9900	94,9150	2.000	1.915
16/09/2022	94,7400	94,2875	94,2875	94,7400	4.000	3.814
15/09/2022	95,0000	94,0000	95,0000	94,5800	58.000	55.137
14/09/2022	95,0000	94,6001	95,0000	94,9900	11.000	10.528
13/09/2022	97,4998	95,1130	97,4998	95,1130	17.000	16.461
12/09/2022	96,9989	96,4889	96,9989	96,7439	2.000	1.951
09/09/2022	95,7500	94,1100	95,7500	95,0000	44.000	42.057
08/09/2022	95,9000	95,7500	95,9000	95,8125	20.000	19.323
07/09/2022	97,2500	95,0000	97,2500	95,9000	51.000	49.111
06/09/2022	97,1732	96,8499	97,1732	96,9218	9.000	8.793
05/09/2022	97,7999	95,0001	97,7999	96,5865	79.000	76.916
02/09/2022	96,3000	96,1000	96,3000	96,1000	10.000	9.693
01/09/2022	97,1732	96,3600	96,3600	96,3600	18.000	17.498
31/08/2022	97,6999	96,3500	97,6999	96,3500	49.000	47.656
30/08/2022	97,6772	96,2230	96,2230	96,9000	19.000	18.581
29/08/2022	96,8000	96,8000	96,8000	96,8000	2.000	1.950
26/08/2022	97,8990	96,7186	97,8990	96,9000	30.000	29.465
25/08/2022	97,7990	96,1000	96,1000	97,4592	5.000	4.909
24/08/2022	97,6000	96,3000	96,3718	97,6000	27.000	26.263
23/08/2022	97,0000	96,0001	97,0000	96,1000	27.000	26.188
22/08/2022	97,7500	96,6500	97,7500	97,0000	48.000	47.136
19/08/2022	97,8000	97,6000	97,6000	97,6942	52.000	51.158
18/08/2022	97,9000	96,1734	97,0000	97,7500	24.000	23.380
17/08/2022	97,9000	97,8000	97,9000	97,8043	23.000	22.647
16/08/2022	97,6268	97,6000	97,6000	97,6191	7.000	6.879
12/08/2022	97,3000	97,0000	97,0000	97,0983	33.000	32.258
11/08/2022	96,2100	96,2100	96,2100	96,2100	5.000	4.842
10/08/2022	96,9500	96,5000	96,5000	96,7250	14.000	13.628
09/08/2022	96,8000	96,0001	96,8000	96,5271	44.000	42.744
08/08/2022	97,0000	96,5000	96,6000	96,8717	46.000	44.842
05/08/2022	96,9300	96,6000	96,9300	96,8200	12.000	11.691
04/08/2022	97,0000	96,9500	97,0000	96,9700	10.000	9.757
03/08/2022	96,9500	96,9400	96,9400	96,9428	36.000	35.109
02/08/2022	96,9990	96,2000	96,2000	96,7916	157.000	152.869
01/08/2022	96,7000	95,6300	96,7000	96,1260	20.000	19.339
29/07/2022	96,7500	95,9999	95,9999	96,6083	6.000	5.830
28/07/2022	95,9643	95,9643	95,9643	95,9643	2.000	1.930
27/07/2022	96,0148	94,9990	95,6000	95,4666	37.000	35.523
26/07/2022	96,0000	95,0704	96,0000	95,3632	27.000	25.892
25/07/2022	96,9500	96,4000	96,8800	96,4000	70.000	68.204
22/07/2022	96,9400	95,5330	96,3809	96,3950	94.000	91.104
21/07/2022	96,6989	96,6270	96,6989	96,6270	2.000	1.943
20/07/2022	96,7185	94,6738	96,7185	95,0780	12.000	11.469
19/07/2022	95,3000	94,2600	95,3000	94,5987	38.000	36.135
18/07/2022	96,9970	96,0000	96,9970	96,2000	28.000	27.057
15/07/2022	96,9000	96,0000	96,0000	96,3829	73.000	70.712
14/07/2022	96,9900	96,0000	96,9900	96,1102	21.000	20.283
13/07/2022	96,9873	96,4490	96,9873	96,5985	36.000	34.941
12/07/2022	96,4990	91,2300	91,8000	96,4990	65.000	61.784
11/07/2022	95,3800	91,0011	93,2200	94,5000	113.000	106.809
08/07/2022	97,7880	95,3744	97,7880	96,0800	13.000	12.494
07/07/2022	97,8000	95,7800	97,7999	95,8320	176.000	171.844
06/07/2022	97,0000	95,0914	95,0914	96,4955	81.000	78.501
05/07/2022	97,0000	94,4538	97,0000	95,8185	83.000	79.634
04/07/2022	97,4999	95,0000	97,1532	97,4999	34.000	32.611
01/07/2022	97,4252	95,0000	97,4252	95,4670	50.000	47.934
30/06/2022	97,8999	95,9750	97,8700	95,9750	49.000	47.826
29/06/2022	97,9000	95,6200	96,0000	96,4348	146.000	141.348
28/06/2022	97,8283	96,0000	97,8282	96,0001	168.000	163.267
27/06/2022	97,8990	90,1209	90,1209	96,2303	233.000	225.072
24/06/2022	98,0000	95,5201	98,0000	96,7088	235.000	228.115
23/06/2022	98,5000	97,0000	97,6620	97,9856	673.000	661.838
22/06/2022	98,0000	97,0000	97,7563	97,6257	1.246.000	1.220.631
21/06/2022	97,4999	96,2243	97,4999	97,3000	41.000	39.665
20/06/2022	98,0000	96,2001	98,0000	96,4250	30.000	29.150
17/06/2022	97,9999	96,6000	96,6000	97,9299	20.000	19.650
16/06/2022	98,0000	96,5000	98,0000	96,5666	56.000	54.788
15/06/2022	97,9000	97,5000	97,9000	97,8500	8.000	7.851
14/06/2022	98,0000	97,2000	98,0000	97,3781	32.000	31.254
10/06/2022	98,2000	97,0912	98,0800	97,8133	110.000	107.909
09/06/2022	98,4000	97,0000	98,4000	97,3370	24.000	23.502
08/06/2022	98,8000	97,4238	98,8000	98,5105	149.000	147.163
07/06/2022	98,5840	97,1162	98,5838	98,4594	38.000	37.509
06/06/2022	98,8500	96,5001	98,5839	98,2313	1.678.000	1.664.354
03/06/2022	98,9499	96,5000	96,5000	97,9833	6.000	5.893
02/06/2022	99,1000	98,0000	99,1000	98,1979	80.000	78.744
01/06/2022	99,1000	98,5000	98,9000	98,9840	105.000	103.888
31/05/2022	99,1803	98,4000	99,1802	98,9400	80.000	79.148
30/05/2022	98,5838	97,1162	98,5838	98,3000	13.000	12.796
27/05/2022	98,4300	97,3624	98,4300	97,6218	56.000	55.066
26/05/2022	98,0000	97,1160	97,1161	98,0000	19.000	18.497
25/05/2022	98,7500	96,8417	98,5000	98,5000	142.000	138.994
24/05/2022	99,2000	97,6799	97,6800	98,5053	70.000	69.072
23/05/2022	97,3205	96,1500	96,8700	97,3199	75.000	72.593
20/05/2022	98,8000	95,2100	98,8000	96,1725	104.000	101.458
19/05/2022	98,2500	98,2500	98,2500	98,2500	16.000	15.744
18/05/2022	98,6000	97,1000	97,1000	98,3000	105.000	102.304
17/05/2022	97,9900	96,5000	97,0676	97,1231	34.000	33.065
16/05/2022	96,5000	96,4400	96,4400	96,4500	38.000	36.711
13/05/2022	95,0577	94,5000	95,0000	94,8195	17.000	16.139
12/05/2022	97,0000	95,0000	97,0000	95,7500	53.000	51.226
11/05/2022	99,2000	97,4927	98,4000	98,0228	15.000	14.717
10/05/2022	98,3648	98,3648	98,3648	98,3648	5.000	4.922
09/05/2022	98,0003	96,9510	98,0000	97,6255	14.000	13.679
06/05/2022	98,7500	97,5000	98,0000	98,5522	62.000	61.149
05/05/2022	98,0000	97,5000	97,7000	97,6460	61.000	59.606
04/05/2022	98,6000	97,7000	98,6000	97,8734	109.000	106.739
03/05/2022	99,2000	98,0000	99,2000	98,6079	76.000	74.977
29/04/2022	99,2000	97,7000	99,2000	99,1750	117.000	115.434
28/04/2022	99,6999	98,0000	99,6999	98,7000	58.000	57.269
27/04/2022	99,6999	99,0000	99,6999	99,0600	20.000	19.814
26/04/2022	99,6000	98,2000	99,6000	98,8435	23.000	22.735
21/04/2022	99,7000	99,7000	99,7000	99,7000	1.000	997
20/04/2022	99,0009	99,0001	99,0001	99,0001	23.000	23.012
19/04/2022	99,9999	99,0000	99,9999	99,4091	11.000	11.047
14/04/2022	99,7500	98,5000	98,5000	99,7381	62.000	62.310
13/04/2022	99,5000	98,3000	99,0000	98,3012	49.000	49.021
12/04/2022	99,0000	99,0000	99,0000	99,0000	5.000	4.999
11/04/2022	99,9999	99,5000	99,9999	99,6917	12.000	12.080
08/04/2022	99,9999	99,1500	99,9999	99,2708	12.000	12.029
07/04/2022	99,3000	98,0000	98,0000	98,8382	11.000	10.978
06/04/2022	99,9999	99,0000	99,9999	99,3588	169.000	169.523
05/04/2022	100,0000	99,5500	100,0000	99,9500	6.000	6.038
04/04/2022	100,0000	99,5500	100,0000	99,8622	30.000	30.184
01/04/2022	100,0000	99,5500	100,0000	99,6018	109.000	109.583
31/03/2022	100,0000	99,0100	100,0000	99,9500	18.000	18.048
30/03/2022	99,8000	99,1500	99,5500	99,5917	57.000	57.220
29/03/2022	99,5500	99,0700	99,5500	99,4500	101.000	101.060
28/03/2022	100,0000	99,5500	100,0000	99,6195	66.000	66.341
24/03/2022	100,0000	99,9399	100,0000	99,9406	101.000	101.841
23/03/2022	100,2000	98,7877	99,8500	99,5000	141.000	141.943
22/03/2022	99,2187	98,0000	99,0000	99,0488	32.000	31.971
21/03/2022	99,0000	97,9000	99,0000	98,9500	99.000	98.067
18/03/2022	99,0000	98,0000	99,0000	98,0002	12.000	11.881
17/03/2022	99,8500	97,7000	98,1500	99,0000	130.000	129.145
16/03/2022	99,6618	97,7000	97,7000	98,3957	132.000	130.975
15/03/2022	98,0000	97,0500	98,0000	97,4684	57.000	56.025
14/03/2022	99,0000	97,7000	98,9876	98,1491	14.000	13.855
11/03/2022	99,0000	98,0200	98,0200	98,1633	128.000	126.686
10/03/2022	99,2659	98,0000	99,2659	99,2655	25.000	24.777
09/03/2022	99,8500	98,0000	98,4999	98,5733	107.000	106.288
08/03/2022	98,0000	96,0000	97,2500	98,0000	24.000	23.372
04/03/2022	97,4999	96,0000	97,4999	96,0954	137.000	132.713
03/03/2022	97,0000	96,0000	97,0000	96,0357	177.000	172.333
02/03/2022	97,8000	96,5000	97,8000	96,5000	17.000	16.581
01/03/2022	98,5200	96,0740	98,5200	97,5000	42.000	41.363
28/02/2022	98,8358	98,2000	98,2000	98,7367	78.000	77.276
25/02/2022	98,5000	98,4500	98,4500	98,5000	23.000	22.815
24/02/2022	98,0000	97,5000	98,0000	97,9500	20.000	19.734
23/02/2022	99,4000	98,7000	99,2900	98,8843	7.000	6.971
22/02/2022	98,8000	97,5000	98,8000	97,9161	46.000	45.363
21/02/2022	99,4000	98,8999	99,4000	99,0250	4.000	3.988
18/02/2022	99,4351	98,9700	99,4351	98,9799	8.000	7.977
17/02/2022	99,8500	97,9000	99,8500	98,0000	42.000	41.497
16/02/2022	99,9000	99,3000	99,9000	99,5278	5.000	5.009
15/02/2022	99,9000	99,5500	99,9000	99,6083	6.000	6.016
14/02/2022	100,1900	99,4000	100,1900	99,4000	2.000	2.008
11/02/2022	99,8000	98,0500	99,8000	99,0000	28.000	27.777
10/02/2022	99,9900	98,9590	98,9590	99,5686	17.000	17.035
09/02/2022	99,0000	97,0100	99,0000	98,9590	59.000	58.206
08/02/2022	100,4800	98,8000	100,4800	98,8000	45.000	44.826
07/02/2022	101,6500	98,6565	101,6500	99,0000	66.000	66.329
04/02/2022	100,7000	100,1000	100,7000	100,3000	59.000	59.482
03/02/2022	101,3000	100,7500	101,3000	100,7500	99.000	100.452
02/02/2022	101,3000	100,7500	101,3000	100,8457	161.000	163.300
01/02/2022	101,4000	100,7500	101,4000	101,3000	67.000	68.000
31/01/2022	101,4000	101,0000	101,2000	101,0101	579.000	589.274
28/01/2022	101,6500	100,5000	101,6500	101,1303	142.000	144.408
27/01/2022	101,0000	101,0000	101,0000	101,0000	1.000	1.015
26/01/2022	101,1500	101,0500	101,0500	101,1500	2.000	2.032
25/01/2022	101,0207	101,0201	101,0201	101,0201	6.000	6.093
24/01/2022	101,1501	100,9800	101,0000	101,1501	57.000	57.879
21/01/2022	101,1900	101,1100	101,1100	101,1400	64.000	65.090
20/01/2022	101,3500	101,1100	101,2000	101,1500	220.000	223.652
19/01/2022	101,2500	101,0000	101,1000	101,2418	378.000	384.410
18/01/2022	101,6000	101,1100	101,6000	101,1600	120.000	121.988
17/01/2022	101,7500	101,2500	101,2500	101,7500	667.000	680.250
14/01/2022	101,6000	101,0201	101,4000	101,0817	56.000	56.876
13/01/2022	101,6000	99,9600	101,5000	101,4000	118.000	119.854
12/01/2022	101,4500	101,0000	101,4000	101,4500	313.000	318.676
11/01/2022	101,4000	101,3000	101,4000	101,3056	47.000	47.833
10/01/2022	101,4000	101,3500	101,4000	101,3667	3.000	3.054
07/01/2022	101,4000	100,7500	101,4000	100,8111	48.000	48.611
05/01/2022	101,4000	100,7000	101,4000	101,1500	83.000	84.219
04/01/2022	101,4000	101,0000	101,4000	101,0146	84.000	85.205
03/01/2022	101,4000	100,6500	101,4000	101,3700	84.000	84.929
31/12/2021	101,4000	101,0000	101,0000	101,2300	10.000	10.163
30/12/2021	100,9700	100,2500	100,2500	100,9700	77.000	77.882
29/12/2021	100,2600	100,2500	100,2600	100,2542	82.000	82.519
28/12/2021	100,5000	100,3100	100,5000	100,5000	11.000	11.086
27/12/2021	100,5000	100,3500	100,5000	100,4167	44.000	44.349
23/12/2021	100,9000	100,3000	100,9000	100,5000	43.000	43.307
22/12/2021	100,9000	100,2500	100,9000	100,5500	53.000	53.355
21/12/2021	100,9000	100,8000	100,9000	100,8667	3.000	3.035
20/12/2021	101,0000	100,4000	100,9800	100,4211	74.000	74.677
17/12/2021	100,6000	100,3000	100,5000	100,4000	77.000	77.614
16/12/2021	100,9000	100,5000	100,9000	100,5000	92.000	92.768
15/12/2021	101,0000	100,4200	100,5500	100,5263	259.000	261.133
14/12/2021	101,0000	100,5200	101,0000	100,5500	21.000	21.176
13/12/2021	101,0000	100,4800	101,0000	100,9560	172.000	173.393
10/12/2021	101,0000	100,6500	101,0000	100,9900	46.000	46.469
09/12/2021	100,8000	100,6000	100,6000	100,6200	144.000	145.299
08/12/2021	101,2900	100,5500	101,2900	100,5875	126.000	127.141
07/12/2021	101,3200	100,0700	100,0700	100,6558	145.000	146.314
06/12/2021	101,4000	100,8000	101,4000	100,9000	53.000	53.643
03/12/2021	101,3000	101,0100	101,3000	101,2138	8.000	8.116
02/12/2021	101,3000	100,0200	101,3000	101,0567	170.000	172.030
01/12/2021	101,3000	101,0000	101,2000	101,3000	151.000	152.881
30/11/2021	101,4000	99,9610	101,4000	101,2348	112.000	113.368
29/11/2021	101,3800	100,7500	101,3800	101,3800	42.000	42.510
26/11/2021	101,4000	100,7000	101,4000	101,3800	14.000	14.161
25/11/2021	101,3900	101,1300	101,3900	101,3900	4.000	4.058
24/11/2021	101,3900	101,0000	101,2000	101,0557	199.000	201.695
23/11/2021	101,4000	101,2000	101,2000	101,3300	78.000	79.120
22/11/2021	101,3900	100,9000	101,2000	101,1660	132.000	133.654
19/11/2021	101,4000	101,1000	101,4000	101,1604	72.000	72.972
18/11/2021	101,4000	101,1200	101,2100	101,1200	100.000	101.319
17/11/2021	101,5000	101,0700	101,1000	101,1723	74.000	74.966
16/11/2021	101,5000	100,8000	101,5000	101,2100	96.000	97.229
15/11/2021	101,5000	101,2500	101,5000	101,3222	130.000	131.859
12/11/2021	101,5999	101,2000	101,2000	101,4658	76.000	77.202
11/11/2021	101,3000	101,2100	101,2100	101,2204	105.000	106.397
10/11/2021	101,2500	101,2000	101,2500	101,2100	119.000	120.551
09/11/2021	101,5000	101,0000	101,5000	101,1936	156.000	157.998
08/11/2021	101,6000	101,2000	101,6000	101,5000	101.000	102.345
05/11/2021	101,4000	101,2000	101,2300	101,4000	98.000	99.312
04/11/2021	101,5000	101,2000	101,2400	101,2345	209.000	211.726
03/11/2021	101,5900	101,0000	101,0000	101,2400	141.000	142.857
02/11/2021	101,4800	101,2000	101,2935	101,2500	37.000	37.501
01/11/2021	101,6000	101,2500	101,6000	101,2935	25.000	25.332
29/10/2021	101,6000	101,3001	101,6000	101,3100	116.000	117.584
27/10/2021	101,5800	101,3800	101,5800	101,3991	22.000	22.314
26/10/2021	101,7900	100,9000	101,7900	101,3100	104.000	105.480
25/10/2021	101,6000	101,3500	101,6000	101,4000	10.000	10.139
22/10/2021	101,6000	101,3500	101,3500	101,6000	89.000	91.202
21/10/2021	101,7999	101,3501	101,7999	101,3973	58.000	59.499
20/10/2021	101,8000	101,3200	101,8000	101,5000	80.000	81.901
19/10/2021	101,5000	101,0046	101,5000	101,3400	160.000	163.806
18/10/2021	101,4500	99,9500	100,0001	101,3000	733.000	744.891
15/10/2021	102,5000	101,3400	102,4000	101,3400	55.000	56.437
14/10/2021	101,6900	101,3400	101,5000	101,4500	211.000	216.201
13/10/2021	101,5500	101,0000	101,3500	101,5500	118.000	120.739
12/10/2021	101,6000	101,3000	101,6000	101,4356	52.000	53.262
11/10/2021	101,7000	101,3000	101,7000	101,3000	23.000	23.557
08/10/2021	102,0000	101,5000	102,0000	101,6000	27.000	27.680
07/10/2021	101,7000	101,6000	101,7000	101,6000	309.000	316.955
06/10/2021	101,6000	101,2500	101,3100	101,4000	63.000	64.410
05/10/2021	101,3100	101,3100	101,3100	101,3100	5.000	5.113
04/10/2021	101,6000	101,6000	101,6000	101,6000	10.000	10.254
01/10/2021	101,8000	101,3000	101,5000	101,8000	117.000	119.943
30/09/2021	101,8000	101,3000	101,8000	101,6500	62.000	63.477
29/09/2021	101,6000	101,0000	101,3100	101,5000	194.000	198.257
28/09/2021	102,0000	101,3100	102,0000	101,3100	75.000	76.854
27/09/2021	102,0000	101,3100	101,3500	101,8000	53.000	54.378
24/09/2021	101,8000	101,3000	101,8000	101,3000	18.000	18.408
23/09/2021	101,8000	101,2117	101,2117	101,6000	234.000	239.759
22/09/2021	101,6000	101,1000	101,6000	101,2117	64.000	65.335
21/09/2021	101,6000	101,3000	101,6000	101,5200	34.000	34.773
20/09/2021	101,6000	100,8000	101,5500	100,9333	121.000	123.718
17/09/2021	102,0000	101,4000	101,5000	101,4000	148.000	151.500
16/09/2021	101,5000	101,3500	101,5000	101,3839	46.000	47.028
15/09/2021	101,5000	101,4200	101,4200	101,4467	3.000	3.068
14/09/2021	101,6500	101,3000	101,6500	101,3598	82.000	83.794
13/09/2021	101,6500	101,3000	101,6500	101,5000	59.000	60.275
10/09/2021	101,8000	101,6000	101,8000	101,6406	16.000	16.393
09/09/2021	101,8500	101,6000	101,8500	101,6101	75.000	76.815
08/09/2021	101,9000	101,6000	101,9000	101,9000	121.000	123.922
07/09/2021	101,5000	101,4500	101,5000	101,4613	27.000	27.607
06/09/2021	102,0000	101,9000	102,0000	101,9000	9.000	9.246
03/09/2021	101,8000	101,3000	101,8000	101,8000	49.000	50.039
02/09/2021	102,0000	101,3500	102,0000	101,9000	172.000	176.097
01/09/2021	102,3000	101,5100	101,5100	102,3000	3.000	3.075
31/08/2021	102,4000	101,5500	102,4000	102,0444	49.000	50.180
30/08/2021	102,4000	101,3000	102,4000	101,4150	113.000	115.436
27/08/2021	102,4000	101,4000	102,4000	101,8308	58.000	59.344
26/08/2021	102,0000	101,4000	101,5000	101,5690	29.000	29.666
25/08/2021	101,9000	101,5000	101,9000	101,7000	29.000	29.678
24/08/2021	102,0000	101,5500	102,0000	101,5696	23.000	23.523
23/08/2021	101,9000	101,7000	101,9000	101,7061	383.000	391.844
20/08/2021	101,9000	101,6800	101,8000	101,9000	45.000	46.079
19/08/2021	102,1000	100,4946	101,4905	101,4924	133.000	135.706
18/08/2021	102,0000	101,6100	102,0000	101,6100	31.000	31.711
17/08/2021	101,8000	101,6600	101,8000	101,7428	228.000	233.489
16/08/2021	102,3500	101,5600	101,5600	102,0022	46.000	47.224
13/08/2021	101,7001	101,5480	101,5500	101,5500	138.000	141.068
12/08/2021	101,7000	101,5500	101,7000	101,5500	97.000	99.147
11/08/2021	101,7000	101,7000	101,7000	101,7000	10.000	10.233
10/08/2021	101,8000	101,6500	101,6500	101,7250	22.000	22.516
09/08/2021	101,7000	101,6500	101,6500	101,6667	15.000	15.342
06/08/2021	101,7000	101,5000	101,7000	101,5505	44.000	44.951
05/08/2021	101,8500	101,8000	101,8000	101,8244	39.000	39.948
04/08/2021	101,6000	101,6000	101,6000	101,6000	4.000	4.087
03/08/2021	101,5500	101,5100	101,5100	101,5200	8.000	8.168
02/08/2021	101,6000	101,0365	101,6000	101,4540	123.000	125.498
30/07/2021	101,8000	101,4500	101,5000	101,5269	26.000	26.545
29/07/2021	101,8200	101,5000	101,5000	101,5625	323.000	329.829
28/07/2021	102,4000	100,5000	101,6000	101,5000	225.000	229.669
27/07/2021	101,9000	101,8000	101,9000	101,8769	26.000	26.629
26/07/2021	101,9000	101,7000	101,9000	101,7221	48.000	49.084
23/07/2021	101,9000	101,8800	101,9000	101,8873	22.000	22.531
22/07/2021	101,9000	101,7500	101,9000	101,7500	35.000	35.797
21/07/2021	101,8500	101,7500	101,8500	101,7912	197.000	201.528
20/07/2021	101,8300	101,7800	101,8000	101,8187	155.000	158.596
19/07/2021	101,8000	101,3500	101,8000	101,3500	48.000	48.911
16/07/2021	101,8000	101,4000	101,7800	101,4100	56.000	57.169
15/07/2021	101,9000	100,7500	101,9000	101,5000	317.000	323.795
14/07/2021	101,9000	99,8400	99,8400	100,7000	166.000	169.391
13/07/2021	101,8500	101,0000	101,8500	101,6000	171.000	174.296
12/07/2021	101,8011	101,7500	101,7500	101,8000	28.000	28.627
09/07/2021	102,0000	101,7500	101,9500	101,7500	171.000	175.010
08/07/2021	101,9600	101,9500	101,9600	101,9500	120.000	122.873
07/07/2021	102,2500	101,9100	102,2500	101,9291	83.000	84.954
06/07/2021	102,2500	102,0000	102,0001	102,0001	120.000	122.929
05/07/2021	102,2500	102,0000	102,0000	102,0541	111.000	113.739
02/07/2021	102,4000	102,0000	102,0000	102,0981	105.000	107.631
01/07/2021	102,1010	102,1000	102,1000	102,1002	59.000	60.476
30/06/2021	102,3000	102,1000	102,1000	102,1909	22.000	22.566
29/06/2021	102,4000	102,4000	102,4000	102,4000	2.000	2.055
28/06/2021	102,1011	102,0000	102,0000	102,1000	95.000	97.330
25/06/2021	102,4000	102,1100	102,4000	102,1100	101.000	103.508
24/06/2021	102,3500	102,0000	102,3500	102,0000	42.000	43.069
23/06/2021	102,4000	102,4000	102,4000	102,4000	2.000	2.054
22/06/2021	102,1000	101,9600	102,1000	101,9727	21.000	21.498
18/06/2021	102,0012	102,0000	102,0000	102,0000	81.000	82.889
17/06/2021	102,4000	102,0000	102,4000	102,0000	53.000	54.241
16/06/2021	102,1000	102,0000	102,0000	102,0003	83.000	84.921
15/06/2021	102,5500	102,5500	102,5500	102,5500	2.000	2.056
14/06/2021	102,4000	102,0000	102,0000	102,3583	23.000	23.584
11/06/2021	102,0000	101,7600	101,8000	101,8314	44.000	44.931
10/06/2021	102,4300	101,7500	101,7500	102,1776	156.000	159.833
09/06/2021	101,7086	101,7000	101,7086	101,7000	11.000	11.216
08/06/2021	101,8000	101,6000	101,6000	101,7086	81.000	82.591
07/06/2021	102,0000	101,7000	101,7000	101,7378	156.000	159.102
04/06/2021	102,0000	99,5000	100,5500	101,7000	102.000	103.338
03/06/2021	102,0000	101,7000	102,0000	101,7089	25.000	25.520
02/06/2021	101,7500	101,7001	101,7500	101,7200	52.000	53.017
01/06/2021	102,4400	101,6000	101,7000	102,0000	33.000	33.638
31/05/2021	101,7000	101,6000	101,7000	101,6241	29.000	29.531
28/05/2021	101,8800	101,4754	101,4754	101,7000	76.000	77.427
27/05/2021	101,7012	101,7000	101,7000	101,7001	83.000	84.575
26/05/2021	101,7000	101,6000	101,6000	101,6952	42.000	42.787
25/05/2021	102,0000	101,5500	101,5500	101,7000	3.000	3.056
24/05/2021	101,9000	101,5500	101,5500	101,5886	115.000	117.021
21/05/2021	101,6200	100,8000	100,8000	101,6101	116.000	118.028
20/05/2021	102,0000	101,0000	101,5000	101,7957	293.000	298.091
19/05/2021	101,7500	101,5500	101,7500	101,6106	137.000	139.441
18/05/2021	102,0000	101,6000	101,9000	101,7500	193.000	196.756
17/05/2021	102,2900	101,8700	102,0000	101,9509	175.000	178.625
14/05/2021	102,3500	102,0000	102,1000	102,2914	228.000	233.503
13/05/2021	102,0000	101,6000	101,8000	101,8222	45.000	45.872
12/05/2021	102,1800	101,7000	102,0000	102,1700	293.000	299.212
11/05/2021	102,1000	101,7000	101,8500	101,7806	49.000	49.918
10/05/2021	102,1000	101,8000	101,8000	102,1000	18.000	18.349
07/05/2021	102,3800	101,7000	102,0000	102,0914	29.000	29.630
06/05/2021	102,3800	101,4000	101,4611	102,3800	243.000	247.946
05/05/2021	101,8500	101,4500	101,8500	101,4611	19.000	19.307
29/04/2021	102,0000	101,4000	101,4000	101,4221	68.000	69.002
28/04/2021	101,8000	101,4000	101,4000	101,4863	40.000	40.613
27/04/2021	101,9000	101,4000	101,8500	101,9000	81.000	82.173
26/04/2021	101,9800	101,3000	101,9800	101,9500	144.000	146.077
23/04/2021	102,0000	101,0000	101,0000	101,9867	63.000	63.721
22/04/2021	101,9800	101,3500	101,9800	101,3500	10.000	10.264
21/04/2021	101,7000	101,1000	101,5000	101,6503	116.000	118.758
20/04/2021	101,7000	101,3000	101,5000	101,5045	66.000	67.674
19/04/2021	101,9000	101,5000	101,5000	101,5453	62.000	63.594
16/04/2021	101,6400	101,5000	101,5000	101,5881	21.000	21.547
15/04/2021	101,9000	101,5000	101,9000	101,6069	29.000	29.760
14/04/2021	101,7009	101,7000	101,7000	101,7001	35.000	35.944
13/04/2021	102,0851	101,5000	101,5000	101,9000	38.000	39.067
12/04/2021	101,7500	100,0874	101,6000	101,7500	45.000	46.137
09/04/2021	101,9700	101,7100	101,7100	101,8096	92.000	94.566
08/04/2021	101,7400	101,6600	101,6600	101,7097	125.000	128.354
07/04/2021	101,6600	101,6000	101,6000	101,6600	30.000	30.770
06/04/2021	102,0000	101,6000	102,0000	101,6006	30.000	30.785
01/04/2021	102,0000	101,6000	102,0000	101,6100	29.000	29.792
31/03/2021	102,0000	101,6000	102,0000	101,9800	85.000	87.229
30/03/2021	102,0000	101,4000	101,4000	102,0000	135.000	138.780
29/03/2021	101,8000	101,4800	101,5000	101,5537	59.000	60.447
26/03/2021	101,9000	101,1600	101,5000	101,5000	42.000	43.110
24/03/2021	102,3900	101,4000	102,3900	102,1900	15.000	15.389
23/03/2021	101,2800	100,9000	101,2800	100,9343	56.000	57.013
22/03/2021	102,3000	101,0000	102,3000	101,1426	121.000	123.427
19/03/2021	101,3000	100,9000	101,3000	101,0596	37.000	37.709
18/03/2021	101,4000	99,5000	99,5000	101,3650	58.000	59.000
17/03/2021	101,8134	100,5100	100,5100	100,9500	139.000	141.606
16/03/2021	102,4000	101,6500	102,4000	101,7163	179.000	183.554
12/03/2021	102,5000	101,7000	102,4900	101,8175	100.000	102.732
11/03/2021	102,4000	101,9000	101,9000	102,4000	159.000	163.957
10/03/2021	102,1000	101,8500	101,8500	101,8601	96.000	98.630
09/03/2021	102,4000	101,5000	102,0100	101,9000	196.000	201.252
08/03/2021	102,2000	101,5000	101,5000	102,1248	153.000	157.446
05/03/2021	102,3500	101,8500	102,0000	101,9817	148.000	152.181
04/03/2021	102,8500	102,3000	102,4000	102,3000	618.000	637.828
03/03/2021	102,0000	101,0000	101,0000	101,9091	11.000	11.292
02/03/2021	102,0200	101,8000	102,0000	102,0000	63.000	64.696
01/03/2021	102,1500	101,8397	101,8500	101,9949	300.000	308.567
26/02/2021	101,9000	101,5000	101,9000	101,8397	97.000	99.471
25/02/2021	101,7000	101,5000	101,5000	101,6662	65.000	66.556
24/02/2021	101,9000	101,5000	101,9000	101,5000	274.000	280.758
23/02/2021	101,9000	101,9000	101,9000	101,9000	1.000	1.026
22/02/2021	101,7500	101,7500	101,7500	101,7500	2.000	2.049
19/02/2021	102,2000	101,8900	101,9000	102,2000	121.000	124.147
18/02/2021	101,9800	101,7000	101,9800	101,7500	48.000	49.177
17/02/2021	101,9800	101,7500	101,9800	101,9424	228.000	233.958
16/02/2021	101,9500	101,7000	101,9000	101,9000	197.000	201.971
15/02/2021	101,9000	101,5000	101,9000	101,5500	94.000	96.074
12/02/2021	101,8000	99,3000	99,4000	101,6141	168.000	170.870
11/02/2021	101,9000	101,0000	101,6000	101,9000	88.000	89.744
10/02/2021	101,9800	101,5000	101,9800	101,6000	58.000	59.280
09/02/2021	101,9600	101,6900	101,7000	101,8500	156.000	159.940
08/02/2021	101,9800	101,9500	101,9800	101,9669	214.000	219.532
05/02/2021	101,9360	101,1358	101,8000	101,6206	17.000	17.379
04/02/2021	102,0000	101,8714	101,8714	101,9357	20.000	20.508
03/02/2021	102,3900	102,0000	102,1000	102,0000	182.000	187.064
02/02/2021	101,9800	101,8100	101,9800	101,9790	233.000	238.968
01/02/2021	101,9000	101,5000	101,5000	101,6787	45.000	46.015
29/01/2021	101,7000	100,9000	101,7000	101,0222	27.000	27.430
28/01/2021	101,7000	101,4000	101,7000	101,5667	9.000	9.191
27/01/2021	101,7000	101,5000	101,7000	101,5093	57.000	58.178
26/01/2021	101,9500	101,7000	101,7000	101,8316	19.000	19.451
25/01/2021	101,9500	101,7000	101,9500	101,7700	351.000	359.217
22/01/2021	101,8500	101,8000	101,8000	101,8500	24.000	24.569
21/01/2021	102,0000	101,9400	102,0000	102,0000	241.000	247.072
20/01/2021	102,0000	102,0000	102,0000	102,0000	5.000	5.125
19/01/2021	101,9400	101,8000	101,9400	101,8538	13.000	13.306
18/01/2021	102,0000	101,5000	101,8500	101,9450	220.000	225.017
15/01/2021	102,0000	101,8800	102,0000	101,9500	12.000	12.292
14/01/2021	102,1300	102,0000	102,1300	102,0000	95.000	97.462
13/01/2021	102,3000	101,9800	102,0000	102,1319	361.000	370.380
12/01/2021	102,1000	101,9000	102,1000	101,9900	115.000	117.824
11/01/2021	102,0000	101,3000	101,3000	101,5729	279.000	284.657
08/01/2021	102,3000	102,1500	102,1500	102,1950	230.000	236.081
07/01/2021	102,3000	102,1000	102,1500	102,1000	214.000	219.456
05/01/2021	102,3000	101,9087	101,9087	102,0534	26.000	26.644
04/01/2021	102,2100	101,7000	101,7000	102,0938	118.000	120.883
31/12/2020	101,7000	101,7000	101,7000	101,7000	10.000	10.210
30/12/2020	102,2000	102,2000	102,2000	102,2000	5.000	5.130
29/12/2020	102,2000	102,0000	102,0000	102,2000	60.000	61.527
28/12/2020	102,0000	101,7500	102,0000	101,8803	104.000	106.343
23/12/2020	102,3001	102,3001	102,3001	102,3001	2.000	2.053
22/12/2020	102,3000	102,2000	102,2000	102,3000	8.000	8.210
21/12/2020	102,4991	102,0000	102,0000	102,2435	128.000	131.291
18/12/2020	102,5000	101,8100	101,8200	102,1268	295.000	302.237
17/12/2020	101,8300	101,8100	101,8300	101,8157	91.000	92.944
16/12/2020	101,9900	101,7500	101,7500	101,9410	197.000	201.282
15/12/2020	101,7200	101,6000	101,7000	101,7000	72.000	73.416
14/12/2020	101,7000	101,5500	101,5500	101,6167	24.000	24.458
11/12/2020	101,4500	101,3000	101,3000	101,4434	68.000	69.175
10/12/2020	101,7200	101,4000	101,5000	101,7200	116.000	118.175
09/12/2020	102,1400	101,2500	101,2500	102,1400	418.000	426.531
08/12/2020	101,5500	101,3500	101,3500	101,5000	25.000	25.439
07/12/2020	101,2000	101,0100	101,0100	101,0771	170.000	172.257
04/12/2020	101,2400	100,9200	100,9200	101,1080	35.000	35.473
03/12/2020	101,2400	100,8000	101,0000	101,0038	72.000	72.894
02/12/2020	100,8000	100,7000	100,8000	100,7000	150.000	151.521
01/12/2020	101,9000	100,6800	100,9300	100,9300	98.000	99.022
30/11/2020	101,7890	100,6000	101,7890	100,9301	62.000	62.706
27/11/2020	101,7000	100,5000	101,7000	100,5000	50.000	50.589
26/11/2020	101,7900	101,1000	101,1718	101,2732	95.000	96.397
25/11/2020	101,8000	100,7800	101,8000	101,1718	27.000	27.365
24/11/2020	101,0000	101,0000	101,0000	101,0000	1.000	1.011
23/11/2020	101,0000	100,9500	101,0000	100,9692	13.000	13.147
20/11/2020	101,2000	100,5100	101,2000	100,7300	155.000	156.249
19/11/2020	101,2500	101,1000	101,2500	101,1750	10.000	10.133
18/11/2020	101,3000	100,3000	100,3000	100,9344	151.000	152.622
17/11/2020	101,1000	100,6500	100,6500	101,1000	84.000	84.843
16/11/2020	100,6500	100,2500	100,3500	100,5650	57.000	57.330
13/11/2020	100,4800	100,2500	100,2500	100,4186	21.000	21.113
12/11/2020	100,4700	100,3000	100,3000	100,3000	184.000	184.818
11/11/2020	100,5000	100,2100	100,5000	100,2265	170.000	170.791
10/11/2020	100,6977	100,4800	100,5000	100,4901	106.000	106.630
09/11/2020	100,6500	100,5500	100,5500	100,5867	400.000	402.696
06/11/2020	100,6000	100,5980	100,5980	100,5990	4.000	4.027
05/11/2020	100,5500	100,4500	100,5500	100,4937	272.000	273.549
04/11/2020	100,7000	100,5000	100,7000	100,5772	250.000	251.588
03/11/2020	100,7000	100,5000	100,6500	100,6309	582.000	585.977
02/11/2020	100,5950	100,5500	100,5950	100,5725	24.000	24.148
30/10/2020	100,4980	100,0000	100,4980	100,1710	219.000	219.372
29/10/2020	100,8800	100,0000	100,4000	100,0100	896.000	900.207

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
14:54:16.156	338.277,00	94,25	10.000,00	93,31	94,25
14:54:15.427	338.270,00	93,31	10.000,00	93,31	94,25
13:30:20.512	253.147,00	94,25	3.000,00	93,26	94,25
13:30:20.512	253.146,00	94,25	2.000,00	93,26	94,25
13:30:19.871	253.113,00	93,26	5.000,00	93,26	94,25
11:51:55.814	156.147,00	93,25	7.000,00	93,25	94,25
11:51:55.814	156.146,00	93,25	2.000,00	93,25	94,25
10:38:42.812	40.352,00	94,25	1.000,00	93,01	94,25