שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

הנתונים בהשהייה של 15 ד' עדכון אחרון 17:24

רענן

פורטל פיננסי > מניות > מבנה > גרפים

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית מבנה

MIVNE

מניה 226019 תל-אביב NISסוף יום

שער

--

שינוי

--

שינוי ב

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09:41	694	694	694	694	0.00
09:44	702	702	702	702	0.00
09:47	702	702	702	702	0.00
09:50	694	694	694	694	0.00
09:53	694	694	694	694	0.00
09:56	700	700	700	700	0.00
09:59	700	696.1	700	696.1	32,156.00
10:02	696.1	696.1	696.1	696.1	0.00
10:05	696.1	696.1	696.1	696.1	0.00
10:08	699	699	699	699	6,640.00
10:11	699	699	699	699	0.00
10:14	699	699	699	699	0.00
10:17	696.2	696.2	696.2	696.2	9,057.00
10:20	696.2	696.2	696.2	696.2	0.00
10:23	698.8	698.8	698.8	698.8	11,858.00
10:26	698.8	698.8	698.8	698.8	0.00
10:29	698.8	698.8	698.8	698.8	0.00
10:32	698.8	698.8	698.8	698.8	0.00
10:35	698.8	696.3	698.8	696.3	7,262.00
10:38	696.3	696.3	696.3	696.3	0.00
10:41	695.4	695.4	695.4	695.4	4,867.00
10:44	695.4	695	695.4	695	7,446.00
10:47	694	694	694	694	4,858.00
10:50	694	694	694	694	0.00
10:53	694	694	694	694	0.00
10:56	692.9	692.9	692.9	692.9	679.00
10:59	692.9	692.9	692.9	692.9	0.00
11:02	692.5	692.5	692.5	692.5	10,685.00
11:05	690	690	690	690	5,361.00
11:08	690	690	690	690	0.00
11:11	690	690	690	690	0.00
11:14	690	690	690	690	0.00
11:17	690	690	690	690	0.00
11:20	690	690	690	690	0.00
11:23	687.5	687	687.5	687	5,131.00
11:26	685	685	685	685	13,700.00
11:29	685	685	685	685	0.00
11:32	685	685	685	685	0.00
11:35	685	685	685	685	0.00
11:38	685	685	685	685	0.00
11:41	685.7	685.7	685.7	685.7	7,426.00
11:44	685.7	685.7	685.7	685.7	0.00
11:47	683.5	683.5	683.5	683.5	13,670.00
11:50	682.5	682.5	682.5	682.5	4,811.00
11:53	682.5	680	682.5	680	58,879.00
11:56	680	680	680	680	14,280.00
11:59	680	680	680	680	0.00
12:02	680	680	680	680	5,344.00
12:05	681.6	677.6	681.6	679.1	20,148.00
12:08	679.1	677.2	679.1	677.2	18,410.00
12:11	677.2	674	677.2	674	28,375.00
12:14	674.7	674.7	674.7	674.7	4,776.00
12:17	678	678	678	678	4,746.00
12:20	677.2	677.2	677.2	677.2	5,417.00
12:23	677.5	674	677.5	674	53,096.00
12:26	672.1	669.2	672.1	669.2	22,165.00
12:29	673	671.1	671.1	673	22,779.00
12:32	673	673	673	673	0.00
12:35	672	671.4	671.4	672	14,356.00
12:38	671.1	671.1	671.1	671.1	4,308.00
12:41	672.3	672.3	672.3	672.3	7,200.00
12:44	672.9	671	672.9	671	10,531.00
12:47	671.8	670.5	671.8	670.5	20,798.00
12:50	670.5	670.5	670.5	670.5	0.00
12:53	671.6	671.6	671.6	671.6	10,745.00
12:56	668.1	668.1	668.1	668.1	8,384.00
12:59	668.1	668.1	668.1	668.1	173.00
13:02	668.1	668.1	668.1	668.1	0.00
13:05	668.1	668.1	668.1	668.1	10,495.00
13:08	667.2	666	667.2	666	10,065.00
13:11	665	665	665	665	13,965.00
13:14	666.9	665.7	666.9	665.7	47,848.00
13:17	665.7	665.7	665.7	665.7	0.00
13:20	666.9	666.9	666.9	666.9	9,076.00
13:23	669.8	668.6	668.6	669.8	15,723.00
13:26	675	670.8	670.8	674.4	41,806.00
13:29	674.2	671.1	674.2	671.1	6,046.00
13:32	671	671	671	671	5,368.00
13:35	669.1	669.1	669.1	669.1	5,339.00
13:38	670.3	667.9	670.3	667.9	28,032.00
13:41	667.9	667.9	667.9	667.9	0.00
13:44	666.1	666.1	666.1	666.1	4,462.00
13:47	666.3	666.3	666.3	666.3	4,584.00
13:50	666.6	666.6	666.6	666.6	5,532.00
13:53	665.8	663.3	665.8	663.3	48,840.00
13:56	661.2	660	661.2	661	22,638.00
13:59	662.1	662.1	662.1	662.1	4,926.00
14:02	662	662	662	662	19,899.00
14:05	662	661.5	662	661.5	15,461.00
14:08	662.1	661.2	661.2	662.1	24,848.00
14:11	661.6	661.1	661.6	661.1	16,501.00
14:14	660	660	660	660	5,365.00
14:17	661.3	661.3	661.3	661.3	18,516.00
14:20	661.3	661.3	661.3	661.3	0.00
14:23	662	662	662	662	4,111.00
14:26	661.8	661.8	661.8	661.8	5,102.00
14:29	661.8	661.8	661.8	661.8	0.00
14:32	658	656.2	658	656.2	10,320.00
14:35	652.2	651.9	652.2	651.9	19,528.00
14:38	655.6	655.6	655.6	655.6	8,490.00
14:41	657.3	656.1	656.1	657.3	4,614.00
14:44	657	654.5	657	654.5	22,423.00
14:47	654.1	654	654.1	654	23,546.00
14:50	652.1	651.1	651.1	652.1	26,943.00
14:53	653	652.1	652.1	653	18,271.00
14:56	651.8	651.1	651.8	651.1	24,501.00
14:59	651	651	651	651	20,181.00
15:02	651	650.5	651	650.5	21,230.00
15:05	650.5	650.5	650.5	650.5	0.00
15:08	650.5	650.2	650.5	650.5	50,027.00
15:11	651	650.2	650.2	651	17,573.00
15:14	651.9	651.7	651.9	651.7	23,529.00
15:17	657	651.9	657	651.9	32,906.00
15:20	652.8	651	651	652.8	13,444.00
15:23	652.6	651.1	651.1	652.6	11,510.00
15:26	652.3	652.3	652.3	652.3	7,664.00
15:29	654	653	654	653	60,513.00
15:32	654.5	654	654	654.5	12,988.00
15:35	654	654	654	654	6,540.00
15:38	655	653.5	653.5	655	33,069.00
15:41	657.2	655.9	657.2	655.9	23,465.00
15:44	655.7	654.5	655.7	654.5	13,102.00
15:47	659.8	656.9	659.8	658	48,232.00
15:50	658.1	656.6	656.6	658.1	37,501.00
15:53	660	659	659	660	26,911.00
15:56	661	661	661	661	21,237.00
15:59	664	662	664	662	62,748.00
16:02	660.2	657.8	657.8	658.4	20,049.00
16:05	658.1	658	658	658.1	14,463.00
16:08	660.2	660	660	660.2	2,145.00
16:11	664.3	662.2	664.3	662.2	12,159.00
16:14	664	663.8	664	664	31,259.00
16:17	665	665	665	665	9,768.00
16:20	667	667	667	667	23,425.00
16:23	669.3	667.2	667.2	669.3	14,239.00
16:26	668	666	667.2	668	23,328.00
16:29	668	668	668	668	6,419.00
16:32	668	668	668	668	36,352.00
16:35	667.7	667.7	667.7	667.7	9,821.00
16:38	667.1	666	667.1	666	18,676.00
16:41	666	666	666	666	0.00
16:44	668	668	668	668	13,326.00
16:47	666.2	665.6	665.6	666.2	24,571.00
16:50	665	665	665	665	854,298.00
16:53	664	663.2	664	663.2	15,054.00
16:56	663.2	662.1	662.1	663	24,834.00
16:59	662.6	662.1	662.1	662.6	5,807.00
17:02	662.1	662	662.1	662	38,896.00
17:05	660.1	660.1	660.1	660.1	13,862.00
17:08	660.1	658.5	660.1	658.5	33,650.00
17:11	657	656	657	656.2	16,110.00
17:14	656.2	656.2	656.2	656.2	0.00
17:17	656.2	656.2	656.2	656.2	0.00
17:20	656.2	656.2	656.2	656.2	0.00
17:23	653.4	653.4	653.4	653.4	567,680.00
17:29	653.4	653.4	653.4	653.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.05.2020 09:15	755	755	755	755	0.00
27.05.2020 09:45	680	490.8	-99.99	-99.99	0.00
27.05.2020 10:15	751.1	490.8	751	750.6	7,699,260.00
27.05.2020 10:45	746.4	732.4	746.4	732.4	115,146.00
27.05.2020 11:15	732.2	725.8	732.2	727	93,731.00
27.05.2020 11:45	731.2	714	727.1	722.6	259,521.00
27.05.2020 12:15	732.9	725	726	728.9	129,331.00
27.05.2020 12:45	729.6	725.9	726.4	727	99,691.00
27.05.2020 13:15	727.8	722	726.1	722	56,963.00
27.05.2020 13:45	725.9	721.7	722.1	725.9	106,565.00
27.05.2020 14:15	733	726.4	728.8	730	134,046.00
27.05.2020 14:45	732.3	727.1	731.6	730.2	72,306.00
27.05.2020 15:15	729.3	724.5	729.3	724.9	79,371.00
27.05.2020 15:45	726.7	725	725	726.7	96,915.00
27.05.2020 16:15	727.7	725.1	727	725.6	168,483.00
27.05.2020 16:45	726.9	725	725.2	725.8	112,383.00
27.05.2020 17:15	746.2	718.5	726.5	723.5	252,032.00
27.05.2020 17:45	746.2	740	740	740	15,359,898.00
31.05.2020 09:15	740	740	740	740	0.00
31.05.2020 09:45	740	740	-99.99	-99.99	0.00
31.05.2020 10:15	740	715	735	717	73,377.00
31.05.2020 10:45	722	715	722	718.5	167,467.00
31.05.2020 11:15	715.7	703.9	715.7	707.6	137,641.00
31.05.2020 11:45	708	701.6	708	701.6	239,048.00
31.05.2020 12:15	704	698	702	703	358,668.00
31.05.2020 12:45	703.2	696.2	701.1	696.2	239,472.00
31.05.2020 13:15	706.5	698.9	698.9	704.6	233,973.00
31.05.2020 13:45	707.5	701.1	703.8	702	256,155.00
31.05.2020 14:15	706.7	703.2	704.1	704.6	149,937.00
31.05.2020 14:45	711	705.7	706.9	711	173,734.00
31.05.2020 15:15	712.9	707.1	712.9	711	233,406.00
31.05.2020 15:45	713.1	710	711	713.1	283,969.00
31.05.2020 16:15	710	710	710	710	454,307.00
31.05.2020 16:45	710	710	710	710	0.00
31.05.2020 17:15	710	710	710	710	0.00
31.05.2020 17:45	710	710	710	710	0.00
01.06.2020 09:15	710	710	710	710	0.00
01.06.2020 09:45	710	710	-99.99	-99.99	0.00
01.06.2020 10:15	712	708.1	710	708.1	106,160.00
01.06.2020 10:45	710	706.7	706.7	709.3	65,164.00
01.06.2020 11:15	709.3	696.1	709.3	696.2	150,587.00
01.06.2020 11:45	699.5	685	694.9	685.9	137,398.00
01.06.2020 12:15	696.4	685.2	687.3	686.1	127,950.00
01.06.2020 12:45	696.3	688.6	688.6	694	47,170.00
01.06.2020 13:15	693.8	686.4	693.8	688	212,612.00
01.06.2020 13:45	693	688	688	689	116,994.00
01.06.2020 14:15	690	686	688	686.6	156,215.00
01.06.2020 14:45	691.9	686.5	686.6	691.9	66,094.00
01.06.2020 15:15	692.3	686.8	690.1	692.3	93,145.00
01.06.2020 15:45	695.4	690.2	692.1	690.2	158,400.00
01.06.2020 16:15	692.9	690.3	691	691.6	88,462.00
01.06.2020 16:45	700	690.1	694.6	690.1	253,624.00
01.06.2020 17:15	697.4	690.8	692.3	697.4	265,442.00
01.06.2020 17:45	696.1	690	696.1	696.1	470,681.00
02.06.2020 09:15	696.1	696.1	696.1	696.1	0.00
02.06.2020 09:45	696.1	696.1	-99.99	-99.99	0.00
02.06.2020 10:15	696.1	690	690	690.4	110,434.00
02.06.2020 10:45	691	685	690	688	91,879.00
02.06.2020 11:15	693.3	686.9	688	688.8	88,155.00
02.06.2020 11:45	692	688.4	689.1	692	209,753.00
02.06.2020 12:15	694.7	689.1	694.7	690	148,119.00
02.06.2020 12:45	698.5	689.8	690	697	205,048.00
02.06.2020 13:15	706.1	697	697	704.2	249,024.00
02.06.2020 13:45	705	696	705	696	147,915.00
02.06.2020 14:15	699.5	694.6	696.5	694.6	151,852.00
02.06.2020 14:45	693	685.1	693	685.1	286,569.00
02.06.2020 15:15	690	686	686	690	78,665.00
02.06.2020 15:45	689.9	686	689.8	689.8	134,849.00
02.06.2020 16:15	688.2	685.9	687.6	687.9	208,234.00
02.06.2020 16:45	689.4	685	687.9	686	188,285.00
02.06.2020 17:15	689	684	686.1	689	257,787.00
02.06.2020 17:45	701	689	694	694	562,653.00
03.06.2020 09:15	694	694	694	694	0.00
03.06.2020 09:45	712.1	694	-99.99	-99.99	0.00
03.06.2020 10:15	711	694	700	699	38,797.00
03.06.2020 10:45	698.8	695.4	696.2	695.4	33,291.00
03.06.2020 11:15	695	688.2	695	688.2	64,216.00
03.06.2020 11:45	688.3	685	688.3	685.7	40,023.00
03.06.2020 12:15	683.5	674	683.5	675.1	235,756.00
03.06.2020 12:45	678	669.1	674.7	672.3	164,470.00
03.06.2020 13:15	672	664.2	672	666	144,890.00
03.06.2020 13:45	675	665.7	665.7	667	240,261.00
03.06.2020 14:15	666.6	660	666.3	661.1	257,724.00
03.06.2020 14:45	662.4	651.9	660	657.5	158,339.00
03.06.2020 15:15	654.5	650.2	654.5	651	271,831.00
03.06.2020 15:45	658	651	651.9	655.9	353,005.00
03.06.2020 16:15	664.4	655	655	661.3	400,219.00
03.06.2020 16:45	669.3	664	664	667	342,156.00
03.06.2020 17:15	668.9	654.5	668	657	1,333,608.00
03.06.2020 17:45	655	651.9	653.4	653.4	567,680.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2019	650.00	642.40	645.20	649.40	205,064.00
05.06.2019	660.00	650.90	651.00	660.00	161,752.00
06.06.2019	663.50	653.10	660.00	655.00	532,512.00
10.06.2019	673.70	661.10	668.40	670.00	363,830.00
11.06.2019	677.00	666.70	670.00	676.90	745,768.00
12.06.2019	680.00	671.10	678.00	675.30	113,667.00
13.06.2019	682.00	674.90	675.30	680.40	127,221.00
16.06.2019	686.00	678.20	680.40	684.90	30,004.00
17.06.2019	687.00	673.70	684.90	677.40	594,953.00
18.06.2019	679.30	666.00	666.00	677.00	261,864.00
19.06.2019	690.00	675.00	679.50	690.00	215,772.00
20.06.2019	710.00	685.00	697.00	710.00	179,996.00
23.06.2019	714.00	702.90	710.00	706.80	54,815.00
24.06.2019	707.00	692.00	706.80	698.50	122,408.00
25.06.2019	704.00	692.30	704.00	700.00	181,798.00
26.06.2019	712.00	691.90	712.00	699.00	808,235.00
27.06.2019	713.00	700.00	713.00	707.00	117,844.00
30.06.2019	714.50	706.90	707.00	712.60	70,483.00
01.07.2019	734.20	713.00	715.10	725.40	482,334.00
02.07.2019	727.00	717.60	725.40	727.00	166,393.00
03.07.2019	733.90	716.20	733.90	722.30	99,761.00
04.07.2019	723.30	711.00	723.30	717.80	88,813.00
07.07.2019	725.70	712.50	717.80	716.70	81,451.00
08.07.2019	712.10	696.30	716.70	701.00	287,621.00
09.07.2019	719.00	696.30	696.30	718.90	125,928.00
10.07.2019	729.20	713.50	718.90	722.80	125,902.00
11.07.2019	728.00	709.70	722.80	718.80	244,836.00
14.07.2019	730.50	716.40	730.00	724.00	123,125.00
15.07.2019	723.30	715.60	724.00	719.70	103,960.00
16.07.2019	739.00	715.00	719.70	739.00	140,232.00
17.07.2019	740.00	728.00	740.00	738.80	87,140.00
18.07.2019	738.80	718.60	738.80	735.90	166,820.00
21.07.2019	739.60	730.60	735.90	739.00	48,553.00
22.07.2019	740.90	731.80	739.00	738.80	47,864.00
23.07.2019	740.00	720.20	738.80	735.00	97,404.00
24.07.2019	735.30	730.00	735.00	730.60	58,538.00
25.07.2019	742.00	722.50	742.00	727.80	127,099.00
28.07.2019	732.00	719.30	727.80	728.50	67,373.00
29.07.2019	738.80	727.50	728.50	738.60	135,411.00
30.07.2019	741.40	730.90	740.00	739.50	86,538.00
31.07.2019	756.70	738.20	739.50	756.70	133,490.00
01.08.2019	755.90	739.10	756.70	739.10	646,081.00
04.08.2019	758.40	721.30	738.30	753.30	134,756.00
05.08.2019	753.00	733.20	753.00	747.40	130,935.00
06.08.2019	752.40	745.00	747.40	752.00	102,023.00
07.08.2019	763.10	747.40	751.20	755.90	396,953.00
08.08.2019	770.00	754.90	755.90	770.00	160,655.00
12.08.2019	777.80	765.90	767.00	777.80	124,289.00
13.08.2019	793.20	755.00	755.00	792.00	117,169.00
14.08.2019	823.90	782.10	800.00	797.30	156,647.00
15.08.2019	802.90	780.60	794.90	787.90	274,743.00
18.08.2019	800.80	780.50	786.00	793.00	81,549.00
19.08.2019	801.00	787.50	793.00	796.70	167,767.00
20.08.2019	828.40	798.50	800.90	820.40	540,671.00
21.08.2019	830.60	810.00	826.10	825.80	170,292.00
22.08.2019	839.00	825.80	825.80	839.00	183,610.00
25.08.2019	839.00	819.00	838.10	820.60	72,425.00
26.08.2019	823.10	779.90	820.60	783.80	260,248.00
27.08.2019	789.30	770.00	783.80	779.90	244,168.00
28.08.2019	785.40	766.90	779.90	780.80	143,868.00
29.08.2019	794.30	770.00	784.70	788.00	358,959.00
01.09.2019	788.00	781.00	788.00	785.10	102,260.00
02.09.2019	801.00	781.00	785.10	791.70	93,083.00
03.09.2019	790.90	767.90	791.70	769.50	208,948.00
04.09.2019	769.50	750.30	756.00	767.90	486,411.00
05.09.2019	780.10	755.00	780.00	755.00	415,182.00
08.09.2019	768.90	737.00	768.90	755.20	139,637.00
09.09.2019	769.00	737.30	755.20	765.30	298,820.00
10.09.2019	788.50	758.10	765.30	777.00	147,455.00
11.09.2019	791.00	757.50	776.20	774.40	146,746.00
12.09.2019	789.80	753.80	774.40	762.30	251,026.00
15.09.2019	763.70	746.30	751.30	759.80	85,364.00
16.09.2019	767.30	754.30	759.80	767.30	111,144.00
18.09.2019	774.70	750.00	758.00	750.00	448,838.00
19.09.2019	780.00	753.00	750.00	779.30	164,202.00
22.09.2019	784.00	756.40	770.00	777.00	96,093.00
23.09.2019	799.30	780.10	777.00	793.50	381,020.00
24.09.2019	799.10	784.90	799.10	796.00	176,704.00
25.09.2019	796.00	778.70	795.20	788.80	133,732.00
26.09.2019	806.30	785.90	788.00	800.10	205,433.00
02.10.2019	805.80	790.50	801.80	799.00	192,740.00
03.10.2019	820.00	790.40	799.00	799.00	431,331.00
06.10.2019	798.80	783.70	797.00	790.00	151,374.00
07.10.2019	794.80	780.00	790.00	792.00	189,078.00
10.10.2019	804.90	783.90	795.00	802.00	291,669.00
15.10.2019	814.00	803.40	807.70	813.80	167,808.00
16.10.2019	824.90	805.50	813.80	824.90	152,198.00
17.10.2019	835.00	810.10	824.90	832.00	185,576.00
22.10.2019	849.90	834.20	841.00	844.50	293,573.00
23.10.2019	849.00	827.00	848.00	827.00	592,981.00
24.10.2019	853.00	802.20	833.00	811.00	671,090.00
27.10.2019	821.90	808.30	811.00	817.00	401,414.00
28.10.2019	836.90	816.10	817.00	833.90	369,136.00
29.10.2019	838.90	821.20	835.00	827.90	297,950.00
30.10.2019	827.30	800.00	827.30	800.00	521,246.00
31.10.2019	800.20	777.90	789.60	782.50	2,683,281.00
03.11.2019	804.60	788.00	788.00	804.60	849,427.00
04.11.2019	815.00	790.10	804.60	812.00	1,055,634.00
05.11.2019	826.90	815.00	812.00	825.00	520,126.00
06.11.2019	832.90	805.00	830.00	805.00	1,489,236.00
07.11.2019	809.90	788.00	806.00	801.40	1,919,672.00
10.11.2019	820.00	796.00	803.00	804.70	375,749.00
11.11.2019	805.10	798.70	799.00	803.10	8,246,831.00
12.11.2019	801.90	785.60	800.00	798.70	1,709,647.00
13.11.2019	801.90	789.00	801.20	793.00	1,372,817.00
14.11.2019	799.00	791.70	799.00	794.50	393,791.00
17.11.2019	814.00	792.00	792.00	813.00	741,778.00
18.11.2019	819.00	804.20	816.90	805.00	644,842.00
19.11.2019	815.90	808.80	812.90	812.30	564,956.00
20.11.2019	813.90	800.10	800.10	810.20	406,300.00
21.11.2019	812.00	802.00	810.20	805.10	310,163.00
24.11.2019	813.00	808.00	813.00	811.00	223,653.00
25.11.2019	823.00	810.00	810.00	819.60	1,989,824.00
26.11.2019	870.80	825.00	825.00	870.30	10,481,383.00
27.11.2019	904.80	865.70	870.30	902.00	5,362,674.00
28.11.2019	930.00	900.00	900.00	927.00	4,124,445.00
01.12.2019	946.40	910.60	934.00	933.00	3,207,375.00
02.12.2019	943.90	913.90	943.90	913.90	2,187,293.00
03.12.2019	910.10	894.10	908.20	904.70	3,973,228.00
04.12.2019	932.00	904.90	904.90	930.00	4,138,607.00
05.12.2019	944.70	916.00	935.00	924.40	22,476,198.00
08.12.2019	951.00	924.30	928.00	950.00	1,166,118.00
09.12.2019	960.80	946.00	946.00	960.80	1,055,914.00
10.12.2019	971.00	948.90	970.70	956.70	1,893,431.00
11.12.2019	962.90	944.10	956.70	962.10	1,769,169.00
12.12.2019	976.80	954.20	962.10	960.70	2,150,546.00
15.12.2019	975.20	959.90	960.70	967.80	415,406.00
16.12.2019	979.60	956.00	978.80	968.40	1,159,965.00
17.12.2019	978.20	960.00	975.00	973.60	795,217.00
18.12.2019	990.00	973.60	973.60	979.00	1,682,253.00
19.12.2019	982.90	970.00	979.00	975.00	13,048,901.00
22.12.2019	985.00	976.70	984.90	978.90	357,010.00
23.12.2019	982.50	967.40	982.50	976.90	1,015,710.00
24.12.2019	981.70	957.50	981.70	962.00	653,474.00
25.12.2019	969.00	938.10	955.00	948.30	1,203,087.00
26.12.2019	948.00	935.60	941.00	943.00	4,701,632.00
29.12.2019	943.90	925.00	940.20	931.90	341,273.00
30.12.2019	933.00	922.10	931.90	931.90	1,024,224.00
31.12.2019	943.00	925.00	931.90	943.00	693,183.00
01.01.2020	946.00	930.20	943.00	945.00	1,731,708.00
02.01.2020	948.40	936.10	946.00	948.00	3,224,565.00
05.01.2020	948.10	937.60	948.00	947.90	415,752.00
06.01.2020	954.00	930.00	954.00	948.70	1,180,633.00
07.01.2020	954.00	948.70	954.00	950.00	1,130,219.00
08.01.2020	950.00	941.60	945.00	950.00	1,479,612.00
09.01.2020	968.00	950.70	955.00	960.10	2,118,996.00
12.01.2020	969.70	950.60	960.10	958.00	340,706.00
13.01.2020	958.00	942.00	958.00	949.00	1,159,930.00
14.01.2020	949.00	931.10	949.00	940.00	1,004,599.00
15.01.2020	944.90	934.40	937.20	937.90	740,366.00
16.01.2020	937.00	925.10	937.00	929.90	2,465,653.00
19.01.2020	948.70	931.30	935.30	939.90	2,791,110.00
20.01.2020	946.30	933.50	944.80	938.20	3,454,846.00
21.01.2020	954.50	932.00	942.90	953.80	4,550,536.00
22.01.2020	966.40	958.00	962.00	965.50	1,254,456.00
23.01.2020	973.60	963.30	968.00	965.50	2,292,443.00
26.01.2020	964.00	954.00	958.80	958.00	1,212,172.00
27.01.2020	958.00	940.50	958.00	947.00	4,279,058.00
28.01.2020	969.60	945.80	947.00	966.00	2,017,200.00
29.01.2020	982.00	969.50	970.00	976.60	1,690,677.00
30.01.2020	984.40	972.80	976.00	979.20	2,667,636.00
02.02.2020	969.00	942.70	969.00	951.80	2,773,673.00
03.02.2020	974.00	948.40	952.30	969.40	5,857,606.00
04.02.2020	1,000.00	982.10	984.00	1,000.00	5,891,637.00
05.02.2020	1,034.00	1,001.00	1,001.00	1,033.00	8,128,008.00
06.02.2020	1,043.00	990.00	1,040.00	990.00	29,334,492.00
09.02.2020	989.00	956.00	979.30	979.80	853,211.00
10.02.2020	989.00	954.00	985.00	971.00	1,448,140.00
11.02.2020	990.00	962.40	979.80	986.00	1,138,009.00
12.02.2020	989.90	966.00	986.00	984.90	2,615,270.00
13.02.2020	984.90	950.50	984.90	972.00	2,204,179.00
16.02.2020	996.90	972.00	972.00	996.20	648,754.00
17.02.2020	1,022.00	989.40	996.20	996.20	1,526,085.00
18.02.2020	1,003.00	976.00	982.00	1,001.00	1,020,274.00
19.02.2020	1,021.00	1,003.00	1,018.00	1,020.00	1,331,766.00
20.02.2020	1,023.00	1,011.00	1,020.00	1,015.00	824,099.00
23.02.2020	1,001.00	979.40	980.00	999.00	827,964.00
24.02.2020	982.30	963.00	980.00	971.00	1,901,890.00
25.02.2020	999.00	966.10	999.00	991.00	1,330,679.00
26.02.2020	1,018.00	970.00	990.90	1,005.00	3,063,923.00
27.02.2020	1,006.00	967.00	1,005.00	994.50	5,090,021.00
01.03.2020	989.90	962.40	989.90	970.00	1,068,591.00
03.03.2020	999.00	962.30	998.00	977.70	2,232,305.00
04.03.2020	978.00	950.00	977.70	956.80	2,015,336.00
05.03.2020	957.30	921.10	955.00	938.90	2,495,257.00
08.03.2020	918.00	841.00	918.00	876.00	3,860,213.00
09.03.2020	874.80	761.70	801.00	829.00	5,076,848.00
11.03.2020	860.60	769.00	829.00	807.40	2,867,385.00
12.03.2020	775.00	701.10	750.00	766.20	4,968,249.00
15.03.2020	771.90	712.00	766.00	754.50	1,454,770.00
16.03.2020	740.00	630.10	740.00	709.60	6,009,224.00
17.03.2020	738.00	662.00	738.00	707.00	3,030,349.00
18.03.2020	709.00	618.90	651.00	679.00	2,806,497.00
19.03.2020	749.10	674.10	679.00	735.80	5,176,233.00
22.03.2020	721.10	641.20	721.10	649.90	2,472,679.00
23.03.2020	638.10	574.90	617.00	594.10	5,096,783.00
24.03.2020	645.70	600.00	622.00	616.00	4,261,484.00
25.03.2020	664.10	595.50	629.00	642.30	2,173,534.00
26.03.2020	700.00	618.10	671.40	700.00	5,641,648.00
29.03.2020	719.90	677.60	679.10	699.10	1,494,061.00
30.03.2020	769.20	693.00	719.00	768.60	1,401,990.00
31.03.2020	812.90	740.00	774.60	771.00	2,020,763.00
01.04.2020	770.00	731.00	748.40	744.90	1,021,513.00
02.04.2020	776.00	703.10	759.80	729.70	2,872,192.00
05.04.2020	730.00	655.00	729.70	660.00	2,693,631.00
06.04.2020	695.00	669.70	688.30	681.00	1,845,647.00
07.04.2020	717.00	671.00	698.90	677.00	2,236,749.00
12.04.2020	701.00	662.00	700.00	662.00	1,933,315.00
13.04.2020	655.40	636.00	650.10	655.00	1,235,564.00
16.04.2020	675.60	640.00	670.90	656.00	2,959,297.00
19.04.2020	720.00	665.00	665.00	720.00	1,651,471.00
20.04.2020	725.30	700.20	720.00	713.90	1,527,465.00
21.04.2020	713.90	666.00	713.90	678.50	1,957,616.00
22.04.2020	704.90	664.00	704.90	667.30	1,493,819.00
23.04.2020	684.40	656.00	667.30	680.00	3,957,974.00
26.04.2020	725.90	687.40	704.00	720.00	1,363,816.00
27.04.2020	745.00	715.00	731.90	730.00	1,303,571.00
30.04.2020	763.90	735.10	761.70	750.90	2,470,350.00
03.05.2020	740.00	712.00	712.00	721.20	384,680.00
04.05.2020	733.90	688.30	733.90	693.40	1,274,970.00
05.05.2020	714.00	693.00	714.00	707.00	2,007,580.00
06.05.2020	713.90	688.10	707.00	688.10	1,237,991.00
07.05.2020	696.90	684.00	686.00	684.60	4,648,891.00
10.05.2020	706.80	690.00	695.00	706.40	894,112.00
11.05.2020	716.80	689.60	708.80	716.80	1,300,014.00
12.05.2020	723.00	689.00	700.00	701.00	815,695.00
13.05.2020	712.90	684.00	701.00	704.00	1,887,087.00
14.05.2020	707.00	685.00	693.70	685.20	2,180,299.00
17.05.2020	710.00	689.00	689.00	705.70	477,037.00
18.05.2020	728.90	690.00	721.00	691.60	1,683,752.00
19.05.2020	702.90	680.00	698.50	693.20	1,063,907.00
20.05.2020	696.50	684.80	685.00	693.20	2,009,953.00
21.05.2020	700.00	682.10	685.20	685.00	3,046,106.00
24.05.2020	716.40	685.00	685.00	713.00	2,012,277.00
25.05.2020	781.90	735.00	740.00	779.90	3,463,290.00
26.05.2020	797.90	751.00	797.90	755.00	1,130,120.00
27.05.2020	751.10	714.00	751.00	740.00	3,909,161.00
31.05.2020	740.00	696.20	740.00	710.00	971,205.00
01.06.2020	712.00	685.00	710.00	696.10	965,430.00
02.06.2020	706.10	684.00	690.00	694.00	1,640,487.00
03.06.2020	700.00	650.00	700.00	653.40	2,223,145.00
03.06.2020	712.10	650.20	-99.99	699.00	0.00

UI design by
Application delivery by