Επενδυτικές Σχέσεις

Μετοχή

Πορεία Μετοχής Autohellas

Κλείσιμο Μετοχής για 22.05.2019

Κατάσταση Μετοχής Autohellas Γενικός Δείκτης
Κλείσιμο 23,10 731,49
Μεταβολή -0,50 -2,70
Μεταβολή % -2,12% -0,37%
Άνοιγμα 23,40 734,19
Ανώτερη 23,50 743,90
Low 23,00 731,49
Όγκος 1.260 -
Διακύμανση 2,13% 1,67%
Προηγ. κλείσιμο 23,60 733,18

Ιστορικός Πίνακας Τιμών Μετοχής

DateString Date Κλείσιμο Μεταβολή Ανώτερη Κατώτερη Άνοιγμα Όγκος
2019/05/22 22/05/2019 23,10 -2,12% 23,50 23,00 23,40 1.260
2019/05/21 21/05/2019 23,60 0,43% 23,60 23,50 23,60 530
2019/05/20 20/05/2019 23,50 -5,62% 23,80 23,40 23,60 6.255
2019/05/17 17/05/2019 24,90 0,00% 25,60 24,80 24,80 7.691
2019/05/16 16/05/2019 24,90 0,81% 25,00 24,70 24,70 1.986
2019/05/15 15/05/2019 24,70 -1,20% 25,00 24,60 25,00 4.995
2019/05/14 14/05/2019 25,00 2,88% 25,00 24,40 24,40 4.245
2019/05/13 13/05/2019 24,30 0,41% 24,50 24,00 24,50 1.901
2019/05/10 10/05/2019 24,20 -1,22% 25,00 23,80 24,50 40.594
2019/05/09 09/05/2019 24,50 0,00% 25,00 24,10 24,60 3.964
2019/05/08 08/05/2019 24,50 -1,61% 25,10 24,50 25,10 27.807
2019/05/07 07/05/2019 24,90 -0,40% 25,00 24,70 24,80 980
2019/05/06 06/05/2019 25,00 -0,40% 25,30 24,70 24,80 2.059
2019/05/03 03/05/2019 25,10 -1,57% 26,20 25,10 26,20 1.704
2019/05/02 02/05/2019 25,50 2,00% 25,50 24,80 24,80 655
2019/04/30 30/04/2019 25,00 -0,40% 25,40 24,60 25,30 4.808
2019/04/25 25/04/2019 25,10 0,40% 25,90 25,00 25,00 11.473
2019/04/24 24/04/2019 25,00 -0,40% 25,20 24,80 25,10 7.925
2019/04/23 23/04/2019 25,10 -0,79% 25,50 25,10 25,30 5.773
2019/04/18 18/04/2019 25,30 -0,78% 25,80 25,30 25,60 1.570
2019/04/17 17/04/2019 25,50 1,19% 25,70 25,20 25,30 3.441
2019/04/16 16/04/2019 25,20 -0,79% 26,00 25,20 25,40 9.369
2019/04/15 15/04/2019 25,40 0,40% 26,00 25,10 26,00 6.189
2019/04/12 12/04/2019 25,30 -1,17% 25,70 25,20 25,20 3.225
2019/04/11 11/04/2019 25,60 0,00% 25,70 25,10 25,60 5.705
2019/04/10 10/04/2019 25,60 -0,39% 25,60 25,10 25,20 1.278
2019/04/09 09/04/2019 25,70 -1,15% 25,80 25,00 25,60 11.326
2019/04/08 08/04/2019 26,00 3,59% 26,20 24,80 24,80 2.590
2019/04/05 05/04/2019 25,10 1,21% 25,10 24,70 24,80 10.379
2019/04/04 04/04/2019 24,80 5,08% 25,00 24,00 24,00 7.524
2019/04/03 03/04/2019 23,60 8,26% 25,30 22,80 22,80 32.698
2019/04/02 02/04/2019 21,80 0,00% 22,00 21,60 21,80 5.433
2019/04/01 01/04/2019 21,80 0,93% 22,00 21,60 22,00 3.173
2019/03/29 29/03/2019 21,60 0,93% 21,80 21,60 21,60 10.577
2019/03/28 28/03/2019 21,40 -1,83% 21,80 21,40 21,80 743
2019/03/27 27/03/2019 21,80 -1,80% 22,20 21,80 22,20 520
2019/03/26 26/03/2019 22,20 0,00% 22,20 21,60 21,60 821
2019/03/22 22/03/2019 22,20 0,00% 22,60 22,00 22,20 2.442
2019/03/21 21/03/2019 22,20 1,83% 22,20 21,80 21,80 182
2019/03/20 20/03/2019 21,80 -0,91% 22,20 21,80 22,20 414
2019/03/19 19/03/2019 22,00 0,00% 22,00 21,80 21,80 661
2019/03/18 18/03/2019 22,00 0,00% 22,00 22,00 22,00 209
2019/03/15 15/03/2019 22,00 0,92% 22,00 21,60 21,80 2.170
2019/03/14 14/03/2019 21,80 0,00% 21,80 21,40 21,40 1.392
2019/03/13 13/03/2019 21,80 0,00% 21,80 21,60 21,60 830
2019/03/12 12/03/2019 21,80 -0,91% 21,80 21,40 21,60 990
2019/03/08 08/03/2019 22,00 0,00% 22,00 22,00 22,00 4
2019/03/07 07/03/2019 22,00 0,92% 22,00 21,60 21,80 554
2019/03/06 06/03/2019 21,80 0,00% 21,80 21,60 21,60 292
2019/03/05 05/03/2019 21,80 -0,91% 21,80 21,80 21,80 198
2019/03/04 04/03/2019 22,00 0,00% 22,60 21,80 22,00 4.525
2019/03/01 01/03/2019 22,00 -1,79% 22,20 21,80 22,00 1.022
2019/02/28 28/02/2019 22,40 0,00% 22,60 21,80 22,60 603
2019/02/27 27/02/2019 22,40 1,82% 22,60 22,00 22,60 3.803
2019/02/26 26/02/2019 22,00 0,00% 22,00 21,60 21,80 15.556
2019/02/25 25/02/2019 22,00 0,00% 22,00 21,80 22,00 957
2019/02/22 22/02/2019 22,00 0,00% 22,00 21,80 21,80 8
2019/02/21 21/02/2019 22,00 -0,90% 23,00 21,80 22,40 7.720
2019/02/20 20/02/2019 22,20 1,83% 22,40 21,60 21,80 1.508
2019/02/19 19/02/2019 21,80 0,00% 22,00 21,80 21,80 415
2019/02/18 18/02/2019 21,80 -0,91% 22,00 21,80 21,80 1.528
2019/02/15 15/02/2019 22,00 0,00% 22,00 21,80 22,00 12
2019/02/14 14/02/2019 22,00 1,85% 22,20 21,60 21,60 10.864
2019/02/13 13/02/2019 21,60 -1,82% 21,80 21,60 21,60 1.052
2019/02/12 12/02/2019 22,00 0,00% 22,00 21,60 21,60 10.136
2019/02/11 11/02/2019 22,00 0,00% 22,00 21,80 21,80 1.064
2019/02/08 08/02/2019 22,00 0,00% 22,20 21,80 22,20 1.779
2019/02/07 07/02/2019 22,00 0,00% 22,00 22,00 22,00 220
2019/02/06 06/02/2019 22,00 0,92% 22,00 22,00 22,00 15.292
2019/02/05 05/02/2019 21,80 -0,91% 22,20 21,80 22,00 4.169
2019/02/04 04/02/2019 22,00 0,00% 22,20 22,00 22,00 31.656
2019/02/01 01/02/2019 22,00 0,00% 22,00 21,80 21,80 19.895
2019/01/31 31/01/2019 22,00 -0,90% 22,40 21,80 22,40 30.960
2019/01/30 30/01/2019 22,20 0,91% 22,20 22,00 22,00 118.541
2019/01/29 29/01/2019 22,00 0,92% 22,00 21,80 21,80 65
2019/01/28 28/01/2019 21,80 -1,80% 22,40 21,80 22,20 27.598
2019/01/25 25/01/2019 22,20 0,00% 22,20 22,20 22,20 2
2019/01/24 24/01/2019 22,20 0,00% 22,20 22,00 22,20 50
2019/01/23 23/01/2019 22,20 -1,77% 22,20 21,60 22,00 3.534
2019/01/22 22/01/2019 22,60 3,67% 22,60 21,80 21,80 243
2019/01/21 21/01/2019 21,80 0,93% 22,00 21,80 21,80 1.370
2019/01/18 18/01/2019 21,60 -0,92% 21,80 21,60 21,80 9.757
2019/01/17 17/01/2019 21,80 0,00% 21,80 21,40 21,80 153
2019/01/16 16/01/2019 21,80 0,00% 22,00 21,60 21,80 967
2019/01/15 15/01/2019 21,80 0,00% 21,80 21,40 21,40 1.001
2019/01/14 14/01/2019 21,80 -0,91% 21,80 21,00 21,80 7.523
2019/01/11 11/01/2019 22,00 -0,90% 22,20 21,80 22,20 24.163
2019/01/10 10/01/2019 22,20 -0,89% 22,40 22,00 22,40 1.122
2019/01/09 09/01/2019 22,40 0,00% 22,40 22,20 22,20 279
2019/01/08 08/01/2019 22,40 0,00% 22,60 22,40 22,40 288
2019/01/07 07/01/2019 22,40 0,00% 22,60 22,20 22,40 8.299
2019/01/04 04/01/2019 22,40 -0,88% 22,80 22,40 22,60 208
2019/01/03 03/01/2019 22,60 0,89% 22,60 22,40 22,40 286
2019/01/02 02/01/2019 22,40 1,82% 22,40 22,40 22,40 20.153
2018/12/31 31/12/2018 22,00 -3,51% 22,40 22,00 22,40 43
2018/12/28 28/12/2018 22,80 1,79% 23,00 21,80 21,80 151
2018/12/27 27/12/2018 22,40 0,00% 22,40 21,60 22,40 593
2018/12/21 21/12/2018 22,40 -0,88% 22,40 22,40 22,40 123
2018/12/20 20/12/2018 22,60 0,00% 22,80 22,40 22,40 58
2018/12/19 19/12/2018 22,60 0,00% 22,60 22,60 22,60 4
2018/12/18 18/12/2018 22,60 -1,74% 22,60 22,40 22,60 120
2018/12/17 17/12/2018 23,00 1,77% 23,00 22,60 22,60 15.774
2018/12/14 14/12/2018 22,60 0,89% 22,60 22,40 22,40 308
2018/12/13 13/12/2018 22,40 -1,75% 23,20 22,40 23,00 2.442
2018/12/12 12/12/2018 22,80 -0,87% 23,00 22,80 23,00 10.859
2018/12/11 11/12/2018 23,00 0,88% 23,20 22,60 22,80 1.942
2018/12/10 10/12/2018 22,80 0,88% 22,80 22,40 22,40 1.896
2018/12/07 07/12/2018 22,60 -2,59% 23,20 22,60 23,00 1.116
2018/12/06 06/12/2018 23,20 0,87% 23,20 22,00 23,00 3.078
2018/12/05 05/12/2018 23,00 -1,71% 23,20 22,80 23,20 1.562
2018/12/04 04/12/2018 23,40 -0,85% 23,60 23,20 23,40 360
2018/12/03 03/12/2018 23,60 3,51% 23,80 23,00 23,00 3.861
2018/11/30 30/11/2018 22,80 0,00% 22,80 22,80 22,80 23
2018/11/29 29/11/2018 22,80 -0,87% 23,00 22,80 22,80 103
2018/11/28 28/11/2018 23,00 -0,86% 23,00 23,00 23,00 250
2018/11/27 27/11/2018 23,20 0,00% 23,20 22,80 22,80 312
2018/11/26 26/11/2018 23,20 1,75% 23,20 22,00 22,60 2.203
2018/11/23 23/11/2018 22,80 -0,87% 23,20 22,80 23,00 204
2018/11/22 22/11/2018 23,00 2,68% 23,00 22,20 22,40 1.770
2018/11/21 21/11/2018 22,40 0,00% 22,40 22,40 22,40 153
2018/11/20 20/11/2018 22,40 0,00% 22,80 22,00 22,20 2.742
2018/11/19 19/11/2018 22,40 -0,88% 22,80 22,20 22,60 2.660
2018/11/16 16/11/2018 22,60 -2,59% 23,20 22,60 23,20 360
2018/11/15 15/11/2018 23,20 1,75% 23,40 22,60 22,60 5.785
2018/11/14 14/11/2018 22,80 1,79% 22,80 22,20 22,20 137
2018/11/13 13/11/2018 22,40 1,82% 22,40 22,20 22,20 92
2018/11/12 12/11/2018 22,00 -2,65% 22,80 21,80 22,60 7.814
2018/11/09 09/11/2018 22,60 0,89% 23,00 22,40 22,40 1.206
2018/11/08 08/11/2018 22,40 -1,75% 22,40 22,20 22,20 83
2018/11/07 07/11/2018 22,80 3,64% 22,80 22,00 22,00 712
2018/11/06 06/11/2018 22,00 -0,90% 22,00 22,00 22,00 390
2018/11/05 05/11/2018 22,20 -2,63% 22,40 21,80 22,00 2.759
2018/11/02 02/11/2018 22,80 0,00% 23,80 22,60 22,60 4.230
2018/11/01 01/11/2018 22,80 0,00% - - - -
2018/10/31 31/10/2018 22,80 2,70% 22,80 22,20 22,20 936
2018/10/30 30/10/2018 22,20 -0,89% 22,20 21,80 22,20 625
2018/10/29 29/10/2018 22,40 1,82% 22,40 22,00 22,00 1.114
2018/10/26 26/10/2018 22,00 1,85% 22,20 21,20 22,20 392
2018/10/25 25/10/2018 21,60 0,93% 21,60 21,40 21,60 47
2018/10/24 24/10/2018 21,40 -0,93% 21,80 21,40 21,40 160
2018/10/23 23/10/2018 21,60 0,00% 21,60 21,20 21,20 344
2018/10/22 22/10/2018 21,60 0,93% 21,60 20,60 21,60 2.776
2018/10/19 19/10/2018 21,40 -2,73% 21,60 21,40 21,60 916
2018/10/18 18/10/2018 22,00 0,00% 22,00 21,60 22,00 356
2018/10/17 17/10/2018 22,00 0,00% 22,40 21,60 22,40 1.254
2018/10/16 16/10/2018 22,00 3,77% 22,20 21,40 22,00 1.646
2018/10/15 15/10/2018 21,20 -0,93% 21,20 21,20 21,20 817
2018/10/12 12/10/2018 21,40 2,88% 21,40 20,80 20,80 4.164
2018/10/11 11/10/2018 20,80 -0,95% 21,00 20,40 20,40 2.243
2018/10/10 10/10/2018 21,00 -0,94% 21,20 20,80 21,20 7.010
2018/10/09 09/10/2018 21,20 -1,85% 21,60 21,00 21,60 4.289
2018/10/08 08/10/2018 21,60 -1,82% 21,80 21,40 21,80 6.045
2018/10/05 05/10/2018 22,00 -0,90% 22,20 22,00 22,20 350
2018/10/04 04/10/2018 22,20 0,00% 22,20 21,80 22,00 143
2018/10/03 03/10/2018 22,20 0,91% 22,20 21,80 22,00 68
2018/10/02 02/10/2018 22,00 -1,79% 22,00 22,00 22,00 40
2018/10/01 01/10/2018 22,40 0,00% 22,40 22,40 22,40 37
2018/09/28 28/09/2018 22,40 -0,88% 22,80 21,80 22,60 1.212
2018/09/27 27/09/2018 22,60 0,89% 22,80 22,00 22,20 316
2018/09/26 26/09/2018 22,40 -0,88% 22,80 22,20 22,20 586
2018/09/25 25/09/2018 22,60 0,00% 23,00 22,20 22,40 12.989
2018/09/24 24/09/2018 22,60 0,00% 22,60 22,20 22,40 420
2018/09/21 21/09/2018 22,60 1,80% 22,60 22,20 22,20 2.400
2018/09/20 20/09/2018 22,20 1,83% 22,20 21,80 21,80 1.954
2018/09/19 19/09/2018 21,80 0,00% 22,00 21,80 21,80 2.029
2018/09/18 18/09/2018 21,80 -0,91% 22,00 21,80 21,80 519
2018/09/17 17/09/2018 22,00 0,00% 22,00 22,00 22,00 32
2018/09/14 14/09/2018 22,00 0,00% 22,20 21,80 22,20 456
2018/09/13 13/09/2018 22,00 0,92% 22,60 22,00 22,00 5.052
2018/09/12 12/09/2018 21,80 0,93% 22,00 21,40 21,40 9.083
2018/09/11 11/09/2018 21,60 -0,92% 21,60 21,60 21,60 22
2018/09/10 10/09/2018 21,80 0,93% 21,80 21,60 21,80 147
2018/09/07 07/09/2018 21,60 -0,92% 21,80 21,60 21,60 17.147
2018/09/06 06/09/2018 21,80 0,00% 21,80 21,60 21,60 275
2018/09/05 05/09/2018 21,80 0,93% 22,00 21,60 21,60 5.816
2018/09/04 04/09/2018 21,60 -0,92% 21,80 21,60 21,60 1.448
2018/09/03 03/09/2018 21,80 0,00% 23,00 21,80 21,80 12.995
2018/08/31 31/08/2018 21,80 0,00% 22,80 21,80 21,80 3.903
2018/08/30 30/08/2018 21,80 0,00% 22,00 21,80 21,80 6.821
2018/08/29 29/08/2018 21,80 0,00% 21,80 21,60 21,80 1.902
2018/08/28 28/08/2018 21,80 1,87% 21,80 21,40 21,60 599
2018/08/27 27/08/2018 21,40 -1,83% 22,00 21,40 21,80 3.297
2018/08/24 24/08/2018 21,80 -0,91% 22,80 21,80 21,80 7.689
2018/08/23 23/08/2018 22,00 3,77% 22,80 21,00 21,20 8.549
2018/08/22 22/08/2018 21,20 -0,93% 21,40 21,20 21,40 534
2018/08/21 21/08/2018 21,40 -2,73% 22,00 21,40 21,60 482
2018/08/20 20/08/2018 22,00 -1,79% 22,60 22,00 22,60 616
2018/08/17 17/08/2018 22,40 0,00% 22,60 22,20 22,40 175
2018/08/16 16/08/2018 22,40 -2,61% 22,60 22,40 22,60 246
2018/08/14 14/08/2018 23,00 0,00% 23,00 22,80 22,80 334
2018/08/13 13/08/2018 23,00 0,00% 23,00 22,80 22,80 102
2018/08/10 10/08/2018 23,00 0,00% 23,00 22,60 22,80 575
2018/08/09 09/08/2018 23,00 0,00% 23,00 22,80 22,80 8
2018/08/08 08/08/2018 23,00 0,00% 23,00 22,60 22,80 392
2018/08/07 07/08/2018 23,00 0,88% 23,00 22,60 22,60 762
2018/08/06 06/08/2018 22,80 -0,87% 23,20 22,80 23,00 298
2018/08/03 03/08/2018 23,00 0,00% 23,00 22,60 22,80 586
2018/08/02 02/08/2018 23,00 -1,71% 23,20 22,00 23,20 3.019
2018/08/01 01/08/2018 23,40 -0,85% 23,40 23,40 23,40 1.467
2018/07/31 31/07/2018 23,60 1,72% 23,80 22,40 23,00 5.092
2018/07/30 30/07/2018 23,20 1,75% 23,20 22,40 22,60 3.432
2018/07/27 27/07/2018 22,80 0,00% 22,80 22,60 22,80 78
2018/07/26 26/07/2018 22,80 0,00% 22,80 22,40 22,80 3.597
2018/07/25 25/07/2018 22,80 0,88% 22,80 22,60 22,60 421
2018/07/24 24/07/2018 22,60 -0,88% 22,60 22,60 22,60 64
2018/07/23 23/07/2018 22,80 0,00% 22,80 22,80 22,80 8
2018/07/20 20/07/2018 22,80 1,79% 22,80 22,40 22,40 550
2018/07/19 19/07/2018 22,40 -1,75% 22,60 22,00 22,60 812
2018/07/18 18/07/2018 22,80 0,00% 22,80 22,40 22,80 1.352
2018/07/17 17/07/2018 22,80 0,00% 23,00 22,60 22,60 444
2018/07/16 16/07/2018 22,80 -1,72% 22,80 22,60 22,80 1.199
2018/07/13 13/07/2018 23,20 1,75% 23,20 22,40 22,40 92
2018/07/12 12/07/2018 22,80 0,00% 22,80 22,80 22,80 189
2018/07/11 11/07/2018 22,80 0,00% 22,80 22,60 22,80 21
2018/07/10 10/07/2018 22,80 -0,87% 23,20 22,80 23,00 110
2018/07/09 09/07/2018 23,00 1,77% 23,00 22,60 22,60 307
2018/07/06 06/07/2018 22,60 -2,59% 22,80 22,40 22,80 789
2018/07/05 05/07/2018 23,20 0,00% 23,20 22,20 22,20 161
2018/07/04 04/07/2018 23,20 0,00% 23,20 22,80 22,80 105
2018/07/03 03/07/2018 23,20 0,87% 23,20 22,80 23,00 578
2018/07/02 02/07/2018 23,00 -3,36% 23,60 22,80 23,60 7.434
2018/06/29 29/06/2018 23,80 0,00% - - - -
2018/06/28 28/06/2018 23,80 0,00% 23,80 23,60 23,60 466
2018/06/27 27/06/2018 23,80 0,85% 23,80 23,20 23,60 406
2018/06/26 26/06/2018 23,60 1,72% 23,80 23,00 23,80 839
2018/06/25 25/06/2018 23,20 0,00% - - - -
2018/06/22 22/06/2018 23,20 -1,69% 23,40 22,80 23,40 5.076
2018/06/21 21/06/2018 23,60 0,00% 23,80 23,00 23,00 554
2018/06/20 20/06/2018 23,60 2,61% 23,80 22,80 23,00 1.893
2018/06/19 19/06/2018 23,00 0,00% 23,00 22,80 22,80 210
2018/06/18 18/06/2018 23,00 0,88% 23,00 22,80 22,80 446
2018/06/15 15/06/2018 22,80 0,00% - - - -
2018/06/14 14/06/2018 22,80 0,88% 22,80 22,40 22,40 187
2018/06/13 13/06/2018 22,60 0,00% 22,60 21,20 22,60 1.686
2018/06/12 12/06/2018 22,60 0,00% - - - -
2018/06/11 11/06/2018 22,60 -2,59% 22,80 22,60 22,80 345
2018/06/08 08/06/2018 23,20 0,00% 23,20 22,60 22,60 331
2018/06/07 07/06/2018 23,20 -0,85% 23,20 23,00 23,00 105
2018/06/06 06/06/2018 23,40 1,74% 23,40 22,60 22,80 325
2018/06/05 05/06/2018 23,00 -2,54% 23,40 23,00 23,00 1.198
2018/06/04 04/06/2018 23,60 0,00% 23,60 23,60 23,60 46
2018/06/01 01/06/2018 23,60 4,42% 23,60 23,00 23,00 1.674
2018/05/31 31/05/2018 22,60 -0,88% 23,00 22,00 22,00 305
2018/05/30 30/05/2018 22,80 0,00% 23,00 22,60 22,60 4.430
2018/05/29 29/05/2018 22,80 -1,72% 22,80 22,20 22,20 1.419
2018/05/25 25/05/2018 23,20 1,75% 23,40 23,00 23,40 2.300
2018/05/24 24/05/2018 22,80 -4,20% 23,20 22,80 23,20 2.378
2018/05/23 23/05/2018 23,80 0,00% 23,80 23,00 23,40 3.545
2018/05/22 22/05/2018 23,80 -0,83% 23,80 23,00 23,00 6.514
2018/05/21 21/05/2018 24,00 0,00% 24,00 23,00 23,00 549
2018/05/18 18/05/2018 24,00 0,00% 24,00 23,20 24,00 3.390
2018/05/17 17/05/2018 24,00 -2,44% 24,00 23,60 24,00 516
2018/05/16 16/05/2018 24,60 0,00% 24,60 24,00 24,00 11.425
2018/05/15 15/05/2018 24,60 0,00% 24,60 24,40 24,60 3.757
2018/05/14 14/05/2018 24,60 0,00% 25,00 24,60 24,60 894
2018/05/11 11/05/2018 24,60 0,00% 24,60 24,60 24,60 700
2018/05/10 10/05/2018 24,60 1,65% 24,60 23,80 23,80 10.026
2018/05/09 09/05/2018 24,20 2,54% 24,20 23,80 23,80 374
2018/05/08 08/05/2018 23,60 -2,48% 24,00 23,60 24,00 596
2018/05/07 07/05/2018 24,20 -0,82% 24,20 24,20 24,20 357
2018/05/04 04/05/2018 24,40 -0,81% 24,60 24,00 24,00 15.040
2018/05/03 03/05/2018 24,60 0,00% 24,80 24,00 24,00 4.025
2018/05/02 02/05/2018 24,60 -0,81% 24,80 24,20 24,80 49
2018/04/30 30/04/2018 24,80 0,81% 24,80 24,60 24,60 18.305
2018/04/27 27/04/2018 24,60 3,36% 24,60 23,40 23,60 3.773
2018/04/26 26/04/2018 23,80 1,71% 24,00 23,40 23,40 1.686
2018/04/25 25/04/2018 23,40 0,00% 23,60 23,40 23,40 1.381
2018/04/24 24/04/2018 23,40 -0,85% 23,40 23,20 23,20 570
2018/04/23 23/04/2018 23,60 1,72% 23,80 23,20 23,20 19.593
2018/04/20 20/04/2018 23,20 -0,85% 23,80 23,00 23,80 1.543
2018/04/19 19/04/2018 23,40 -0,85% 23,60 23,40 23,60 7.778
2018/04/18 18/04/2018 23,60 -0,84% 23,80 23,40 23,80 304
2018/04/17 17/04/2018 23,80 0,85% 23,80 23,60 23,60 240
2018/04/16 16/04/2018 23,60 0,85% 23,80 23,40 23,40 4.099
2018/04/13 13/04/2018 23,40 0,86% 23,40 23,20 23,20 1.523
2018/04/12 12/04/2018 23,20 0,00% 23,40 23,00 23,20 1.302
2018/04/11 11/04/2018 23,20 -0,85% 23,40 23,20 23,20 595
2018/04/10 10/04/2018 23,40 1,74% 23,60 23,00 23,00 2.107
2018/04/05 05/04/2018 23,00 0,00% 23,40 23,00 23,00 6.513
2018/04/04 04/04/2018 23,00 0,00% 23,00 23,00 23,00 341
2018/04/03 03/04/2018 23,00 0,88% 23,40 22,40 22,80 1.462
2018/03/29 29/03/2018 22,80 -1,72% 23,20 22,80 23,00 6.013
2018/03/28 28/03/2018 23,20 -0,85% 23,40 23,00 23,40 3.480
2018/03/27 27/03/2018 23,40 0,86% 23,60 23,00 23,60 1.122
2018/03/26 26/03/2018 23,20 -4,92% 23,80 22,80 23,80 48.584
2018/03/23 23/03/2018 24,40 -2,40% 25,00 23,40 24,40 1.782.656
2018/03/22 22/03/2018 25,00 0,00% 25,00 25,00 25,00 321
2018/03/21 21/03/2018 25,00 -0,79% 25,00 24,60 24,60 60
2018/03/20 20/03/2018 25,20 0,80% 25,20 24,60 24,60 77
2018/03/19 19/03/2018 25,00 2,46% 25,00 23,80 24,40 463
2018/03/16 16/03/2018 24,40 0,83% 24,40 24,40 24,40 200
2018/03/15 15/03/2018 24,20 0,00% 25,00 24,00 24,20 212
2018/03/14 14/03/2018 24,20 -1,63% 24,20 24,00 24,20 715
2018/03/13 13/03/2018 24,60 -2,38% 25,00 24,40 24,60 61
2018/03/12 12/03/2018 25,20 5,88% 26,00 23,80 23,80 3.388
2018/03/09 09/03/2018 23,80 -1,65% 23,80 23,80 23,80 72
2018/03/08 08/03/2018 24,20 0,00% 24,20 24,20 24,20 219
2018/03/07 07/03/2018 24,20 0,00% 24,40 24,00 24,20 650
2018/03/06 06/03/2018 24,20 -1,63% 24,20 24,00 24,20 206
2018/03/05 05/03/2018 24,60 -1,60% 25,00 24,20 25,00 34
2018/03/02 02/03/2018 25,00 3,31% 25,00 24,20 24,20 208
2018/03/01 01/03/2018 24,20 -2,42% 24,80 24,20 24,20 780
2018/02/28 28/02/2018 24,80 -1,59% 24,80 24,40 24,40 149
2018/02/27 27/02/2018 25,20 0,00% 25,20 25,20 25,20 156
2018/02/26 26/02/2018 25,20 0,00% 25,40 25,00 25,00 896
2018/02/23 23/02/2018 25,20 0,00% 26,00 24,20 24,20 797
2018/02/22 22/02/2018 25,20 3,28% 26,00 24,20 24,40 20.998
2018/02/21 21/02/2018 24,40 0,00% 24,40 24,00 24,00 130
2018/02/20 20/02/2018 24,40 1,67% 24,60 24,00 24,00 187
2018/02/16 16/02/2018 24,00 -4,00% 25,00 24,00 24,00 10.398
2018/02/15 15/02/2018 25,00 3,31% 25,00 24,60 24,60 5.000
2018/02/14 14/02/2018 24,20 0,00% 24,20 24,00 24,00 890
2018/02/13 13/02/2018 24,20 0,00% 24,80 24,80 24,80 1
2018/02/12 12/02/2018 24,20 -3,20% 25,20 24,20 24,40 293
2018/02/09 09/02/2018 25,00 0,00% - - - -
2018/02/08 08/02/2018 25,00 2,46% 25,00 24,40 24,40 447
2018/02/07 07/02/2018 24,40 -1,61% 25,40 24,00 25,40 414
2018/02/06 06/02/2018 24,80 2,48% 26,00 24,00 24,00 30.495
2018/02/05 05/02/2018 24,20 0,00% 24,20 24,00 24,00 431
2018/02/02 02/02/2018 24,20 0,00% 24,20 24,00 24,00 424
2018/02/01 01/02/2018 24,20 0,83% 24,20 24,20 24,20 145
2018/01/31 31/01/2018 24,00 -0,83% 24,40 24,00 24,40 234
2018/01/30 30/01/2018 24,20 -0,82% 24,80 24,00 24,40 2.347
2018/01/29 29/01/2018 24,40 1,67% 24,40 24,20 24,20 1.118
2018/01/26 26/01/2018 24,00 0,00% 24,00 24,00 24,00 26
2018/01/25 25/01/2018 24,00 0,00% 24,60 24,60 24,60 2
2018/01/24 24/01/2018 24,00 0,84% 24,00 23,80 23,80 706
2018/01/23 23/01/2018 23,80 0,00% 24,40 23,20 23,20 319
2018/01/22 22/01/2018 23,80 1,71% 24,60 22,60 22,60 316
2018/01/19 19/01/2018 23,40 0,00% - - - -
2018/01/18 18/01/2018 23,40 -0,85% 23,40 23,40 23,40 40
2018/01/17 17/01/2018 23,60 -2,48% 24,40 23,40 24,40 499
2018/01/16 16/01/2018 24,20 -0,82% 24,40 23,40 23,40 160
2018/01/15 15/01/2018 24,40 0,83% 24,80 24,20 24,20 916
2018/01/12 12/01/2018 24,20 1,68% 24,20 23,80 23,80 547
2018/01/11 11/01/2018 23,80 -0,83% 24,40 23,80 24,40 172
2018/01/10 10/01/2018 24,00 0,84% 24,40 23,80 24,00 20.324
2018/01/09 09/01/2018 23,80 0,85% 23,80 23,60 23,80 353
2018/01/08 08/01/2018 23,60 0,00% 23,60 23,40 23,40 111
2018/01/05 05/01/2018 23,60 -0,84% 24,00 23,00 23,00 496
2018/01/04 04/01/2018 23,80 1,71% 24,00 23,40 23,40 80
2018/01/03 03/01/2018 23,40 0,00% 24,00 23,00 23,00 277
2018/01/02 02/01/2018 23,40 0,00% 24,00 24,00 24,00 20
2017/12/29 29/12/2017 23,40 0,00% - - - -
2017/12/28 28/12/2017 23,40 0,00% 23,60 22,80 22,80 74
2017/12/27 27/12/2017 23,40 4,46% 23,60 21,00 21,00 2.468
2017/12/22 22/12/2017 22,40 0,00% 22,40 22,40 22,40 40
2017/12/21 21/12/2017 22,40 0,00% 22,80 22,80 22,80 62
2017/12/20 20/12/2017 22,40 -1,75% 23,40 22,00 22,00 294
2017/12/19 19/12/2017 22,80 -2,56% 22,80 22,80 22,80 250
2017/12/18 18/12/2017 23,40 1,74% 23,40 23,40 23,40 10
2017/12/15 15/12/2017 23,00 0,00% - - - -
2017/12/14 14/12/2017 23,00 0,00% - - - -
2017/12/13 13/12/2017 23,00 0,00% - - - -
2017/12/12 12/12/2017 23,00 0,00% 23,60 23,60 23,60 261
2017/12/11 11/12/2017 23,00 -1,12% 23,40 22,80 23,40 442
2017/12/08 08/12/2017 23,26 -1,02% 23,50 22,70 23,50 368
2017/12/07 07/12/2017 23,50 3,48% 23,60 22,70 22,70 246
2017/12/06 06/12/2017 22,71 -0,31% 22,71 22,70 22,71 133
2017/12/05 05/12/2017 22,78 0,44% 22,80 22,66 22,80 113
2017/12/04 04/12/2017 22,68 0,00% - - - -
2017/12/01 01/12/2017 22,68 -1,52% 22,68 22,68 22,68 46
2017/11/30 30/11/2017 23,03 -2,00% 23,03 23,03 23,03 15
2017/11/29 29/11/2017 23,50 3,52% 24,00 23,25 23,25 1.846
2017/11/28 28/11/2017 22,70 -3,40% 23,90 22,61 22,61 14
2017/11/27 27/11/2017 23,50 3,62% 23,70 23,33 23,70 904
2017/11/24 24/11/2017 22,68 -0,87% 22,88 22,50 22,88 226
2017/11/23 23/11/2017 22,88 0,00% 22,88 22,88 22,88 13
2017/11/22 22/11/2017 22,88 0,00% - - - -
2017/11/21 21/11/2017 22,88 -2,85% 22,89 22,86 22,86 93
2017/11/20 20/11/2017 23,55 0,21% 23,55 22,81 22,81 5.146
2017/11/17 17/11/2017 23,50 0,00% - - - -
2017/11/16 16/11/2017 23,50 -0,38% 23,60 23,40 23,50 878
2017/11/15 15/11/2017 23,59 0,04% 23,59 22,51 22,71 563
2017/11/14 14/11/2017 23,58 0,34% 23,60 23,50 23,50 150
2017/11/13 13/11/2017 23,50 3,07% 23,50 23,49 23,49 640
2017/11/10 10/11/2017 22,80 -2,98% 22,80 22,80 22,80 136
2017/11/09 09/11/2017 23,50 0,00% - - - -
2017/11/08 08/11/2017 23,50 0,00% - - - -
2017/11/07 07/11/2017 23,50 -0,13% 23,62 23,04 23,60 709
2017/11/06 06/11/2017 23,53 3,20% 24,00 23,31 23,50 834
2017/11/03 03/11/2017 22,80 -0,96% 22,80 22,79 22,79 46
2017/11/02 02/11/2017 23,02 -1,79% 23,60 22,80 22,80 109
2017/11/01 01/11/2017 23,44 1,43% 23,49 23,11 23,11 770
2017/10/31 31/10/2017 23,11 2,26% 23,50 22,60 22,60 786
2017/10/30 30/10/2017 22,60 0,00% 22,60 22,60 22,60 515
2017/10/27 27/10/2017 22,60 -1,14% 23,30 22,60 22,91 417
2017/10/26 26/10/2017 22,86 -2,72% 23,00 22,80 23,00 66
2017/10/25 25/10/2017 23,50 0,00% - - - -
2017/10/24 24/10/2017 23,50 0,00% 23,50 23,50 23,50 1.150
2017/10/23 23/10/2017 23,50 0,00% 23,50 23,50 23,50 1.002
2017/10/20 20/10/2017 23,50 3,52% 23,50 23,39 23,39 660
2017/10/19 19/10/2017 22,70 -3,03% 22,84 22,70 22,71 220
2017/10/18 18/10/2017 23,41 0,00% - - - -
2017/10/17 17/10/2017 23,41 -0,38% 23,50 22,58 22,58 367
2017/10/16 16/10/2017 23,50 1,95% 23,50 22,55 22,56 1.603
2017/10/13 13/10/2017 23,05 0,00% - - - -
2017/10/12 12/10/2017 23,05 1,10% 23,10 22,55 22,60 277
2017/10/11 11/10/2017 22,80 0,00% - - - -
2017/10/10 10/10/2017 22,80 -2,31% 22,80 22,80 22,80 75
2017/10/09 09/10/2017 23,34 0,00% - - - -
2017/10/06 06/10/2017 23,34 0,00% - - - -
2017/10/05 05/10/2017 23,34 3,60% 23,50 22,85 22,85 160
2017/10/04 04/10/2017 22,53 -3,39% 23,20 22,50 23,20 462
2017/10/03 03/10/2017 23,32 1,83% 23,50 22,90 23,04 101
2017/10/02 02/10/2017 22,90 -0,43% 24,00 22,90 24,00 572
2017/09/29 29/09/2017 23,00 -2,13% 23,00 23,00 23,00 2.592
2017/09/28 28/09/2017 23,50 2,58% 23,50 23,50 23,50 50
2017/09/27 27/09/2017 22,91 -3,33% 22,91 22,91 22,91 6
2017/09/26 26/09/2017 23,70 0,85% 24,00 23,00 23,50 24.177
2017/09/25 25/09/2017 23,50 2,40% 23,50 22,90 23,30 3.343
2017/09/22 22/09/2017 22,95 -2,22% 22,95 22,95 22,95 13
2017/09/21 21/09/2017 23,47 1,73% 23,90 23,00 23,50 2.153
2017/09/20 20/09/2017 23,07 -1,83% 23,50 22,70 23,00 3.039
2017/09/19 19/09/2017 23,50 0,00% 24,00 23,50 23,50 22.899
2017/09/18 18/09/2017 23,50 0,17% 23,80 23,10 23,80 4.283
2017/09/15 15/09/2017 23,46 0,13% 23,46 23,46 23,46 40
2017/09/14 14/09/2017 23,43 -0,30% 23,50 23,00 23,50 986
2017/09/13 13/09/2017 23,50 4,35% 23,50 21,30 21,30 52.598
2017/09/12 12/09/2017 22,52 2,32% 23,00 22,10 23,00 136
2017/09/11 11/09/2017 22,01 -4,30% 23,50 22,01 23,00 111
2017/09/08 08/09/2017 23,00 0,00% 23,00 23,00 23,00 933
2017/09/07 07/09/2017 23,00 0,35% 23,00 21,00 22,95 3.101
2017/09/06 06/09/2017 22,92 0,00% - - - -
2017/09/05 05/09/2017 22,92 0,84% 22,92 22,00 22,30 280
2017/09/04 04/09/2017 22,73 -1,17% 23,00 22,70 22,70 626
2017/09/01 01/09/2017 23,00 0,00% 23,00 23,00 23,00 13
2017/08/31 31/08/2017 23,00 4,03% 23,00 23,00 23,00 15
2017/08/30 30/08/2017 22,11 -1,82% 23,00 22,11 22,55 266
2017/08/29 29/08/2017 22,52 0,67% 22,55 22,35 22,35 244
2017/08/28 28/08/2017 22,37 0,22% 22,40 22,15 22,15 521
2017/08/25 25/08/2017 22,32 -3,38% 22,32 22,32 22,32 128
2017/08/24 24/08/2017 23,10 0,43% 23,10 23,00 23,00 253
2017/08/23 23/08/2017 23,00 -0,04% 23,00 22,95 22,95 276
2017/08/22 22/08/2017 23,01 0,26% 23,01 22,95 22,95 100
2017/08/21 21/08/2017 22,95 0,00% - - - -
2017/08/18 18/08/2017 22,95 -0,22% 23,00 22,95 23,00 20
2017/08/17 17/08/2017 23,00 4,55% 23,00 23,00 23,00 700
2017/08/16 16/08/2017 22,00 4,76% 22,00 21,75 21,75 1.289
2017/08/14 14/08/2017 21,00 2,19% 21,00 20,75 20,75 2.042
2017/08/11 11/08/2017 20,55 0,05% 20,55 20,55 20,55 530
2017/08/10 10/08/2017 20,54 0,15% 21,00 20,50 21,00 63
2017/08/09 09/08/2017 20,51 -0,10% 20,51 20,51 20,51 12
2017/08/08 08/08/2017 20,53 -2,70% 20,60 20,45 20,60 1.439
2017/08/07 07/08/2017 21,10 0,00% 21,20 21,00 21,10 58
2017/08/04 04/08/2017 21,10 2,68% 21,10 21,00 21,00 800
2017/08/03 03/08/2017 20,55 -0,24% 20,55 20,55 20,55 34
2017/08/02 02/08/2017 20,60 0,00% - - - -
2017/08/01 01/08/2017 20,60 0,24% 20,60 20,56 20,56 105
2017/07/31 31/07/2017 20,55 -0,24% 20,55 20,55 20,55 106
2017/07/28 28/07/2017 20,60 0,44% 21,00 20,50 20,50 183
2017/07/27 27/07/2017 20,51 -0,68% 20,60 20,50 20,50 560
2017/07/26 26/07/2017 20,65 0,00% 20,65 20,50 20,65 2.010
2017/07/25 25/07/2017 20,65 0,00% 21,00 20,50 20,57 413
2017/07/24 24/07/2017 20,65 -1,67% 20,65 20,65 20,65 50
2017/07/21 21/07/2017 21,00 2,39% 21,01 20,51 20,51 215
2017/07/20 20/07/2017 20,51 0,00% 20,51 20,51 20,51 75
2017/07/19 19/07/2017 20,51 2,04% 20,51 20,51 20,51 67
2017/07/18 18/07/2017 20,10 -0,15% 20,10 20,00 20,00 25.316
2017/07/17 17/07/2017 20,13 -1,80% 20,60 20,00 20,50 527
2017/07/14 14/07/2017 20,50 -4,70% 21,51 20,01 21,51 465
2017/07/13 13/07/2017 21,51 0,05% 21,60 21,50 21,50 1.557
2017/07/12 12/07/2017 21,50 0,00% 21,50 21,50 21,50 267
2017/07/11 11/07/2017 21,50 1,42% 21,50 21,50 21,50 150
2017/07/10 10/07/2017 21,20 -0,42% 21,30 21,20 21,20 1.030
2017/07/07 07/07/2017 21,29 0,00% 21,75 21,01 21,75 237
2017/07/06 06/07/2017 21,29 1,38% 21,30 21,00 21,00 100
2017/07/05 05/07/2017 21,00 3,96% 21,00 20,25 20,25 741
2017/07/04 04/07/2017 20,20 0,75% 20,31 20,07 20,30 1.213
2017/07/03 03/07/2017 20,05 -0,45% 20,30 20,00 20,20 1.366
2017/06/30 30/06/2017 20,14 -0,05% 20,35 20,00 20,00 1.152
2017/06/29 29/06/2017 20,15 0,25% 20,30 19,90 20,20 2.796
2017/06/28 28/06/2017 20,10 -0,50% 20,10 19,90 20,00 156
2017/06/27 27/06/2017 20,20 0,65% 20,20 20,00 20,00 2.059
2017/06/26 26/06/2017 20,07 5,63% 20,10 18,60 18,60 34.543
2017/06/23 23/06/2017 19,00 3,26% 19,00 18,40 18,50 10.156
2017/06/22 22/06/2017 18,40 5,75% 18,40 17,50 17,50 17.043
2017/06/21 21/06/2017 17,40 1,34% 17,50 16,55 17,50 605
2017/06/20 20/06/2017 17,17 1,00% 17,50 16,80 16,80 645
2017/06/19 19/06/2017 17,00 1,74% 17,00 16,50 16,70 3.493
2017/06/16 16/06/2017 16,71 -1,12% 16,80 16,70 16,80 580
2017/06/15 15/06/2017 16,90 0,00% 16,90 16,50 16,50 1.179
2017/06/14 14/06/2017 16,90 1,26% 16,90 16,90 16,90 246
2017/06/13 13/06/2017 16,69 -1,36% 16,69 16,69 16,69 500
2017/06/12 12/06/2017 16,92 -0,06% 16,93 16,62 16,93 191
2017/06/09 09/06/2017 16,93 2,67% 17,00 16,55 16,55 388
2017/06/08 08/06/2017 16,49 -0,06% 16,49 16,30 16,30 231
2017/06/07 07/06/2017 16,50 -1,20% 16,50 16,30 16,31 203
2017/06/06 06/06/2017 16,70 1,15% 16,88 16,50 16,50 804
2017/06/02 02/06/2017 16,51 -2,19% 16,88 16,50 16,88 1.693
2017/06/01 01/06/2017 16,88 -0,59% 16,99 16,80 16,80 111
2017/05/31 31/05/2017 16,98 1,13% 16,98 16,54 16,54 353
2017/05/30 30/05/2017 16,79 -0,65% 16,88 16,50 16,71 231
2017/05/29 29/05/2017 16,90 -0,59% 17,00 16,35 17,00 225
2017/05/26 26/05/2017 17,00 0,18% 17,00 16,60 17,00 3.345
2017/05/25 25/05/2017 16,97 -0,18% 16,97 16,97 16,97 2
2017/05/24 24/05/2017 17,00 0,06% 17,00 16,99 16,99 1.015
2017/05/23 23/05/2017 16,99 0,00% 16,99 16,32 16,32 57
2017/05/22 22/05/2017 16,99 0,59% 17,00 16,70 16,89 1.550
2017/05/19 19/05/2017 16,89 0,18% 16,89 16,89 16,89 2
2017/05/18 18/05/2017 16,86 1,69% 17,00 16,40 17,00 280
2017/05/17 17/05/2017 16,58 0,00% 16,58 16,58 16,58 100
2017/05/16 16/05/2017 16,58 0,12% 16,58 16,55 16,55 113
2017/05/15 15/05/2017 16,56 -1,43% 16,56 16,50 16,50 126
2017/05/12 12/05/2017 16,80 4,28% 16,80 15,91 15,91 64.444
2017/05/11 11/05/2017 16,11 -2,36% 16,50 16,11 16,50 924
2017/05/10 10/05/2017 16,50 2,17% 16,50 16,00 16,15 119
2017/05/09 09/05/2017 16,15 -1,76% 16,50 15,97 15,97 15
2017/05/08 08/05/2017 16,44 3,66% 16,50 15,86 15,86 7.501
2017/05/05 05/05/2017 15,86 0,06% 16,00 15,70 15,85 1.161
2017/05/04 04/05/2017 15,85 2,13% 16,00 15,54 15,54 10.223
2017/05/03 03/05/2017 15,52 0,19% 15,90 15,50 15,50 35
2017/05/02 02/05/2017 15,49 0,58% 15,50 15,45 15,50 13
2017/04/28 28/04/2017 15,40 0,00% 15,40 15,40 15,40 145
2017/04/27 27/04/2017 15,40 -0,13% 15,45 15,40 15,45 10.000
2017/04/26 26/04/2017 15,42 -2,41% 15,65 15,40 15,41 504
2017/04/25 25/04/2017 15,80 0,00% - - - -
2017/04/24 24/04/2017 15,80 -0,63% 15,80 15,50 15,61 676
2017/04/21 21/04/2017 15,90 0,00% - - - -
2017/04/20 20/04/2017 15,90 2,58% 15,90 15,40 15,40 663
2017/04/19 19/04/2017 15,50 0,13% 15,50 15,40 15,45 6.054
2017/04/18 18/04/2017 15,48 0,39% 15,50 15,40 15,40 1.876
2017/04/13 13/04/2017 15,42 1,45% 15,50 15,00 15,00 502
2017/04/12 12/04/2017 15,20 1,27% 15,20 15,00 15,00 508
2017/04/11 11/04/2017 15,01 0,13% 15,01 15,01 15,01 1.737
2017/04/10 10/04/2017 14,99 1,22% 15,00 14,86 15,00 1.297
2017/04/07 07/04/2017 14,81 0,07% 14,82 14,81 14,81 32
2017/04/06 06/04/2017 14,80 0,00% - - - -
2017/04/05 05/04/2017 14,80 -0,47% 14,80 14,80 14,80 8
2017/04/04 04/04/2017 14,87 -0,87% 15,00 14,80 14,80 1.514
2017/04/03 03/04/2017 15,00 0,60% 15,00 14,80 14,80 162
2017/03/31 31/03/2017 14,91 0,74% 14,95 14,82 14,94 240
2017/03/30 30/03/2017 14,80 -0,67% 14,81 14,80 14,80 564
2017/03/29 29/03/2017 14,90 0,68% 14,90 14,81 14,81 273
2017/03/28 28/03/2017 14,80 0,68% 15,00 14,80 15,00 8.409
2017/03/27 27/03/2017 14,70 1,38% 14,80 14,50 14,50 641
2017/03/24 24/03/2017 14,50 1,40% 14,50 14,30 14,30 11.955
2017/03/23 23/03/2017 14,30 2,14% 14,30 14,01 14,05 925
2017/03/22 22/03/2017 14,00 3,70% 14,24 13,80 13,90 18.505
2017/03/21 21/03/2017 13,50 6,72% 13,75 12,68 12,80 22.004
2017/03/20 20/03/2017 12,65 0,80% 12,70 12,54 12,54 152
2017/03/17 17/03/2017 12,55 2,70% 12,55 12,20 12,20 830
2017/03/16 16/03/2017 12,22 -0,65% 12,31 12,20 12,31 833
2017/03/15 15/03/2017 12,30 0,00% 12,35 12,20 12,20 493
2017/03/14 14/03/2017 12,30 -2,38% 12,30 12,00 12,00 304
2017/03/13 13/03/2017 12,60 5,26% 12,60 11,97 11,97 307
2017/03/10 10/03/2017 11,97 -5,00% 11,97 11,97 11,97 1
2017/03/09 09/03/2017 12,60 -1,18% 12,60 11,90 11,90 21
2017/03/08 08/03/2017 12,75 5,11% 12,77 11,79 11,91 167
2017/03/07 07/03/2017 12,13 -8,38% 13,10 12,00 12,00 245
2017/03/06 06/03/2017 13,24 13,07% 13,24 13,24 13,24 2
2017/03/03 03/03/2017 11,71 -0,85% 11,71 11,71 11,71 6
2017/03/02 02/03/2017 11,81 0,00% - - - -
2017/03/01 01/03/2017 11,81 0,00% - - - -
2017/02/28 28/02/2017 11,81 0,00% - - - -
2017/02/24 24/02/2017 11,81 -1,17% 11,86 11,73 11,86 100
2017/02/23 23/02/2017 11,95 0,93% 12,00 11,95 12,00 80
2017/02/22 22/02/2017 11,84 -1,17% 12,00 11,78 12,00 179
2017/02/21 21/02/2017 11,98 0,59% 12,00 11,98 11,98 32
2017/02/20 20/02/2017 11,91 0,00% - - - -
2017/02/17 17/02/2017 11,91 0,00% 11,91 11,91 11,91 244
2017/02/16 16/02/2017 11,91 -0,75% 11,93 11,91 11,91 1.221
2017/02/15 15/02/2017 12,00 -1,64% 12,00 11,81 12,00 10.383
2017/02/14 14/02/2017 12,20 0,00% - - - -
2017/02/13 13/02/2017 12,20 0,16% 12,25 12,20 12,25 107
2017/02/10 10/02/2017 12,18 1,50% 12,20 12,00 12,00 1.067
2017/02/09 09/02/2017 12,00 -0,83% 12,00 12,00 12,00 20
2017/02/08 08/02/2017 12,10 -2,02% 12,10 12,10 12,10 56
2017/02/07 07/02/2017 12,35 3,61% 12,35 12,00 12,00 280
2017/02/06 06/02/2017 11,92 0,00% - - - -
2017/02/03 03/02/2017 11,92 0,17% 11,94 11,89 11,94 20
2017/02/02 02/02/2017 11,90 0,00% 12,35 11,90 12,35 69
2017/02/01 01/02/2017 11,90 0,34% 11,95 11,90 11,95 666
2017/01/31 31/01/2017 11,86 0,51% 11,86 11,86 11,86 6
2017/01/30 30/01/2017 11,80 0,00% - - - -
2017/01/27 27/01/2017 11,80 0,00% 11,80 11,80 11,80 20
2017/01/26 26/01/2017 11,80 0,77% 11,80 11,80 11,80 200
2017/01/25 25/01/2017 11,71 -1,51% 11,86 11,53 11,53 228
2017/01/24 24/01/2017 11,89 0,00% - - - -
2017/01/23 23/01/2017 11,89 -0,75% 11,97 11,89 11,97 45
2017/01/20 20/01/2017 11,98 0,84% 11,98 11,98 11,98 145
2017/01/19 19/01/2017 11,88 -3,41% 11,91 11,73 11,89 78
2017/01/18 18/01/2017 12,30 0,00% - - - -
2017/01/17 17/01/2017 12,30 1,15% 12,30 12,30 12,30 20.100
2017/01/16 16/01/2017 12,16 0,25% 12,16 12,16 12,16 45
2017/01/13 13/01/2017 12,13 0,00% - - - -
2017/01/12 12/01/2017 12,13 0,00% - - - -
2017/01/11 11/01/2017 12,13 0,25% 12,20 12,13 12,20 20
2017/01/10 10/01/2017 12,10 -0,08% 12,10 12,10 12,10 300
2017/01/09 09/01/2017 12,11 0,08% 12,35 12,10 12,10 1.698
2017/01/05 05/01/2017 12,10 0,83% 12,11 12,10 12,11 1.000
2017/01/04 04/01/2017 12,00 0,00% 12,00 12,00 12,00 1.500
2017/01/03 03/01/2017 12,00 2,13% 12,00 11,85 11,85 27
2017/01/02 02/01/2017 11,75 -1,26% 11,75 11,75 11,75 26
2016/12/30 30/12/2016 11,90 0,00% - - - -
2016/12/29 29/12/2016 11,90 0,51% 11,90 11,73 11,79 333
2016/12/28 28/12/2016 11,84 1,98% 11,90 11,55 11,65 1.111
2016/12/27 27/12/2016 11,61 -3,25% 11,62 11,61 11,61 244
2016/12/23 23/12/2016 12,00 3,36% 12,00 11,80 11,80 20
2016/12/22 22/12/2016 11,61 -3,25% 11,70 11,61 11,70 35
2016/12/21 21/12/2016 12,00 0,00% 12,00 11,98 11,98 12.487
2016/12/20 20/12/2016 12,00 0,17% 12,80 11,98 11,98 90
2016/12/19 19/12/2016 11,98 0,00% 12,00 11,98 12,00 130
2016/12/16 16/12/2016 11,98 -2,20% 12,31 11,98 12,31 5.084
2016/12/15 15/12/2016 12,25 0,00% - - - -
2016/12/14 14/12/2016 12,25 -0,41% 12,30 12,25 12,30 13
2016/12/13 13/12/2016 12,30 0,00% 12,30 12,30 12,30 66.140
2016/12/12 12/12/2016 12,30 0,00% - - - -
2016/12/09 09/12/2016 12,30 -4,58% 12,30 12,16 12,25 247
2016/12/08 08/12/2016 12,89 -0,77% 12,89 12,10 12,10 465
2016/12/07 07/12/2016 12,99 6,48% 12,99 12,35 12,35 2
2016/12/06 06/12/2016 12,20 -0,41% 12,23 12,20 12,20 38.108
2016/12/05 05/12/2016 12,25 0,41% 12,25 12,25 12,25 6
2016/12/02 02/12/2016 12,20 -1,21% 12,20 12,20 12,20 40
2016/12/01 01/12/2016 12,35 -1,20% 12,50 12,20 12,20 213
2016/11/30 30/11/2016 12,50 0,00% - - - -
2016/11/29 29/11/2016 12,50 -0,08% 12,50 12,45 12,45 233
2016/11/28 28/11/2016 12,51 -2,87% 12,90 12,51 12,88 482
2016/11/25 25/11/2016 12,88 0,00% - - - -
2016/11/24 24/11/2016 12,88 0,00% 12,88 12,60 12,60 90
2016/11/23 23/11/2016 12,88 1,74% 12,88 12,46 12,46 83
2016/11/22 22/11/2016 12,66 -2,39% 13,00 12,66 12,90 7.790
2016/11/21 21/11/2016 12,97 4,18% 12,98 12,45 12,45 513
2016/11/18 18/11/2016 12,45 -1,19% 12,48 12,43 12,43 168
2016/11/17 17/11/2016 12,60 0,00% - - - -
2016/11/16 16/11/2016 12,60 1,20% 12,75 12,51 12,75 5.378
2016/11/15 15/11/2016 12,45 1,22% 12,60 12,45 12,60 5.206
2016/11/14 14/11/2016 12,30 0,00% 12,30 12,30 12,30 325
2016/11/11 11/11/2016 12,30 0,82% 12,60 12,30 12,60 260
2016/11/10 10/11/2016 12,20 -1,61% 12,20 12,20 12,20 340
2016/11/09 09/11/2016 12,40 -2,75% 12,40 12,40 12,40 5
2016/11/08 08/11/2016 12,75 2,00% 12,75 11,95 11,95 1.938
2016/11/07 07/11/2016 12,50