Genetic Analysis (GEAN)

Orderbook

#	Volume	Bid	Ask	Volume	#
1	10 869	1.38	1.42	7 837	1
1	7 752	1.35	1.43	8 599	2
1	16 761	1.17	1.48	20 000	1
1	40 000	1.16	1.5	43 000	1
1	11 000	1.15	1.8	5 000	1
1	2 000	1.13	1.84	10 000	1
6	88 382			94 436	7

Updated 2025-05-15 16:14:09 Show complete order depth

Right Now

+/-: 0.05
%: 3,73%
Latest: 1.39
High: 1.39
Low: 1.35
Volume: 28 418
Turnover (NOK): 39 221
Market Value (MNOK): 67,8
Time (Latest trade): 2025-05-15 16:03

Trades of the day

Summarized Trades

2025-05-14	17	1,340	1,380	1,300	27 921	37 464
2025-05-13	35	1,280	1,490	1,260	111 358	151 167
2025-05-12	17	1,220	1,260	1,100	74 408	87 926
2025-05-09	15	1,080	1,170	1,050	43 883	48 153
2025-05-08	26	1,170	1,170	1,050	113 788	127 295
2025-05-07	32	1,150	1,150	1,080	75 530	83 944
2025-05-06	49	1,150	1,500	1,060	204 594	241 606
2025-05-05	108	1,500	2,100	1,200	283 771	455 551
2025-05-02	153	2,120	2,600	1,720	365 006	798 595
2025-04-30	48	1,750	1,750	1,380	183 960	294 347
2025-04-29	49	1,420	1,550	1,380	150 178	222 848
2025-04-28	53	1,400	1,500	1,230	128 169	177 201
2025-04-25	77	1,230	1,610	1,000	228 867	307 606
2025-04-24	75	1,440	1,440	1,100	297 851	375 331
2025-04-23	53	1,040	1,250	0,830	275 461	268 672
2025-04-22	19	0,830	0,830	0,705	79 101	60 554
2025-04-16	2	0,670	0,670	0,660	15 468	10 361
2025-04-15	7	0,695	0,725	0,645	30 219	20 081
2025-04-14	11	0,725	0,750	0,670	106 730	74 825
2025-04-11	8	0,665	0,665	0,550	51 536	31 101
2025-04-10	7	0,595	0,650	0,570	58 480	35 020
2025-04-09	4	0,600	0,600	0,580	36 000	21 240
2025-04-08	4	0,635	0,635	0,600	21 362	13 063
2025-04-07	19	0,590	0,660	0,530	228 290	129 060
2025-04-04	4	0,710	0,710	0,660	30 952	21 610
2025-04-03	6	0,700	0,700	0,700	17 441	12 209
2025-04-02	10	0,700	0,730	0,660	22 824	15 708
2025-04-01	2	0,690	0,690	0,690	6 938	4 787
2025-03-31	7	0,660	0,690	0,660	48 246	32 511
2025-03-28	6	0,710	0,750	0,710	11 584	8 349
2025-03-27	1	0,700	0,700	0,700	836	585
2025-03-26	10	0,730	0,760	0,680	37 711	26 817
2025-03-25	5	0,710	0,750	0,710	13 058	9 663
2025-03-24	5	0,710	0,730	0,660	35 510	24 786
2025-03-21	3	0,730	0,730	0,680	972	700
2025-03-20	8	0,700	0,730	0,700	52 284	36 838
2025-03-19	1	0,730	0,730	0,730	1 550	1 132
2025-03-18	6	0,730	0,730	0,712	8 045	5 861
2025-03-17	10	0,730	0,780	0,730	28 747	21 832
2025-03-14	13	0,730	0,800	0,730	56 425	43 573
2025-03-13	14	0,736	0,760	0,710	134 388	98 164
2025-03-12	5	0,790	0,840	0,790	22 232	17 983
2025-03-11	28	0,820	0,950	0,820	88 140	75 573
2025-03-10	28	0,826	0,900	0,600	161 163	121 808
2025-03-07	7	0,580	0,650	0,580	29 923	18 884
2025-03-06	10	0,700	0,730	0,680	61 319	43 090
2025-03-05	6	0,730	0,730	0,680	8 495	6 104
2025-03-04	5	0,700	0,750	0,700	2 150	1 548
2025-03-03	29	0,740	0,850	0,600	174 492	123 959
2025-02-28	14	0,850	0,880	0,780	75 366	61 757
2025-02-27	31	0,880	0,880	0,770	75 230	60 902
2025-02-26	146	0,820	1,000	0,530	781 302	634 319
2025-02-25	11	0,480	0,510	0,470	76 845	37 657
2025-02-24	8	0,470	0,520	0,450	65 815	31 311
2025-02-21	2	0,500	0,510	0,500	22 291	11 166
2025-02-20	2	0,520	0,540	0,520	11 021	5 751
2025-02-19	2	0,530	0,530	0,500	453	235
2025-02-18	11	0,520	0,650	0,480	41 247	21 507
2025-02-17	4	0,524	0,526	0,510	15 031	7 762
2025-02-14					0
2025-02-13	4	0,530	0,560	0,510	31 050	15 976
2025-02-12	5	0,540	0,540	0,520	49 940	26 954
2025-02-11	1	0,570	0,570	0,570	6 000	3 420
2025-02-10	12	0,520	0,650	0,520	61 481	34 936
2025-02-07	3	0,550	0,550	0,550	15 371	8 454
2025-02-06	4	0,520	0,520	0,500	20 450	10 625
2025-02-05	3	0,500	0,500	0,465	11 003	5 466
2025-02-04	11	0,480	0,520	0,479	128 510	62 870
2025-02-03	8	0,448	0,480	0,448	58 167	27 799
2025-01-31	10	0,450	0,480	0,450	103 000	47 104
2025-01-30	7	0,460	0,489	0,460	6 775	3 147
2025-01-29	10	0,489	0,495	0,460	69 922	33 914
2025-01-28	4	0,490	0,510	0,490	1 543	773
2025-01-27	15	0,490	0,540	0,480	143 839	72 066
2025-01-24	4	0,520	0,560	0,510	903	476
2025-01-23	5	0,510	0,530	0,510	12 246	6 475
2025-01-22	2	0,540	0,540	0,540	9 401	5 077
2025-01-21	6	0,510	0,540	0,510	19 000	9 855
2025-01-20	7	0,540	0,670	0,500	22 285	11 384
2025-01-17	10	0,485	0,526	0,485	44 158	22 378
2025-01-16	4	0,526	0,526	0,490	6 124	3 138
2025-01-15	2	0,500	0,510	0,500	2 100	1 051
2025-01-14	1	0,540	0,540	0,540	10 000	5 400
2025-01-13					0
2025-01-10	1	0,530	0,530	0,530	19 000	10 070
2025-01-09	1	0,578	0,578	0,578	177	102
2025-01-08	20	0,580	0,580	0,452	196 809	106 269
2025-01-07	3	0,508	0,508	0,508	1 662	844
2025-01-06	4	0,508	0,550	0,500	1 954	1 005
2025-01-03	33	0,550	0,700	0,451	294 531	163 825
2025-01-02	9	0,570	0,570	0,550	39 095	21 906
2024-12-30	16	0,510	0,580	0,460	152 104	81 488
2024-12-27	10	0,480	0,520	0,450	73 567	36 348
2024-12-23	6	0,465	0,465	0,460	15 000	6 972
2024-12-20	7	0,490	0,490	0,430	22 013	10 185
2024-12-19	10	0,465	0,480	0,440	87 682	40 182
2024-12-18	3	0,500	0,500	0,480	25 000	12 100
2024-12-17	10	0,500	0,550	0,470	112 656	57 199
2024-12-16	2	0,499	0,499	0,470	1 152	557
2024-12-13	1	0,500	0,500	0,500	301	151
2024-12-12	4	0,495	0,500	0,480	15 000	7 432
2024-12-11	6	0,487	0,550	0,487	110 174	56 130
2024-12-10	14	0,500	0,540	0,470	172 368	87 776
2024-12-09	10	0,538	0,540	0,490	16 823	8 579
2024-12-06					0
2024-12-05					0
2024-12-04	1	0,550	0,550	0,550	1 545	850
2024-12-03	1	0,550	0,550	0,550	909	500
2024-12-02	1	0,530	0,530	0,530	20 500	10 865
2024-11-29	7	0,530	0,540	0,500	23 964	12 915
2024-11-28	12	0,520	0,520	0,491	83 695	42 760
2024-11-27	12	0,510	0,510	0,480	125 331	61 074
2024-11-26	3	0,485	0,490	0,485	12 590	6 111
2024-11-25	13	0,485	0,485	0,448	127 750	58 962
2024-11-22	30	0,440	0,450	0,310	365 194	140 044
2024-11-21	33	0,409	0,480	0,361	401 308	167 943
2024-11-20	33	0,518	0,580	0,451	493 216	244 759
2024-11-19	4	0,590	0,640	0,590	13 860	8 217
2024-11-18	2	0,592	0,610	0,592	10 064	6 134
2024-11-15	3	0,650	0,650	0,610	270	175
2024-11-14	9	0,620	0,648	0,590	34 270	21 975
2024-11-13	1	0,590	0,590	0,590	79	47
2024-11-12	7	0,602	0,650	0,600	25 474	15 787
2024-11-11	4	0,626	0,626	0,624	12 121	7 584
2024-11-08	3	0,624	0,668	0,624	4 500	2 984
2024-11-07	5	0,634	0,668	0,634	40 950	26 601
2024-11-06	5	0,650	0,730	0,650	20 255	13 638
2024-11-05	7	0,700	0,730	0,660	55 341	38 914
2024-11-04	3	0,680	0,680	0,678	8 293	5 638
2024-11-01					0
2024-10-31	1	0,678	0,678	0,678	757	513
2024-10-30	1	0,640	0,640	0,640	5 000	3 200
2024-10-29	8	0,630	0,694	0,630	43 623	28 594
2024-10-28	2	0,650	0,650	0,650	556	361
2024-10-25	3	0,652	0,676	0,650	36 213	23 934
2024-10-24	7	0,690	0,690	0,650	25 396	16 854
2024-10-23	1	0,710	0,710	0,710	85	60
2024-10-22					0
2024-10-21	6	0,700	0,730	0,660	9 339	6 358
2024-10-18					0
2024-10-17	1	0,730	0,730	0,730	50	37
2024-10-16					0
2024-10-15	9	0,720	0,760	0,680	33 445	23 722
2024-10-14					0
2024-10-11					0
2024-10-10	6	0,750	0,750	0,700	8 952	6 442
2024-10-09	4	0,730	0,730	0,680	39 189	27 752
2024-10-08	3	0,660	0,660	0,630	12 849	8 329
2024-10-07	6	0,680	0,690	0,600	26 201	17 381
2024-10-04	6	0,720	0,720	0,690	18 613	13 351
2024-10-03					0
2024-10-02	6	0,720	0,750	0,710	44 895	32 675
2024-10-01	3	0,750	0,750	0,730	12 050	9 029
2024-09-30	4	0,760	0,760	0,750	22 355	16 967
2024-09-27	2	0,740	0,740	0,710	2 134	1 556
2024-09-26	7	0,740	0,740	0,700	35 892	26 045
2024-09-25	8	0,710	0,750	0,700	43 053	30 877
2024-09-24	6	0,702	0,736	0,690	58 299	41 653
2024-09-23					0
2024-09-20	5	0,750	0,750	0,670	31 775	23 134
2024-09-19	3	0,700	0,700	0,700	14 700	10 290
2024-09-18	4	0,670	0,730	0,670	21 132	14 626
2024-09-17	4	0,730	0,750	0,730	18 156	13 282
2024-09-16	6	0,780	0,780	0,728	46 819	35 613
2024-09-13	5	0,740	0,750	0,722	18 923	14 083
2024-09-12	1	0,770	0,770	0,770	3 000	2 310
2024-09-11	2	0,800	0,800	0,750	3 177	2 533
2024-09-10	1	0,778	0,778	0,778	671	522
2024-09-09					0
2024-09-06	2	0,778	0,778	0,778	633	492
2024-09-05	3	0,776	0,776	0,770	4 564	3 526
2024-09-04	2	0,770	0,790	0,770	25 887	20 189
2024-09-03	3	0,810	0,860	0,810	2 993	2 428
2024-09-02	4	0,860	0,860	0,840	12 794	10 763
2024-08-30	12	0,860	0,930	0,860	74 464	65 428
2024-08-29	5	0,900	0,900	0,860	22 625	20 154
2024-08-28	5	0,900	0,900	0,870	26 597	23 579
2024-08-27	2	0,862	0,880	0,862	1 752	1 521
2024-08-26	4	0,860	0,900	0,860	16 491	14 312
2024-08-23	4	0,900	0,900	0,822	16 533	14 760
2024-08-22	3	0,850	0,850	0,830	14 111	11 952
2024-08-21	12	0,830	0,980	0,810	59 626	51 920
2024-08-20	3	0,810	0,828	0,780	4 542	3 586
2024-08-19	1	0,828	0,828	0,828	93	77
2024-08-16	5	0,828	0,828	0,782	5 601	4 626
2024-08-15	3	0,828	0,828	0,828	596	493
2024-08-14	2	0,782	0,782	0,780	5 010	3 918
2024-08-13	4	0,810	0,810	0,808	30 356	24 545
2024-08-12	1	0,810	0,810	0,810	7 488	6 065
2024-08-09	5	0,780	0,790	0,780	28 622	22 370
2024-08-08	2	0,782	0,784	0,782	21 991	17 241
2024-08-07	1	0,810	0,810	0,810	10 000	8 100
2024-08-06	4	0,780	0,780	0,778	16 752	13 046
2024-08-05	5	0,740	0,808	0,660	32 587	23 330
2024-08-02	5	0,808	0,810	0,770	14 560	11 607
2024-08-01					0
2024-07-31	6	0,810	0,810	0,790	33 665	26 744
2024-07-30	1	0,840	0,840	0,840	4 834	4 061
2024-07-29	7	0,800	0,850	0,800	49 283	40 081
2024-07-26	28	0,840	1,045	0,800	121 109	100 327
2024-07-25	14	0,920	1,150	0,860	100 070	92 423
2024-07-24	5	0,880	0,880	0,834	40 579	35 445
2024-07-23	6	0,880	0,880	0,830	24 574	20 710
2024-07-22	2	0,830	0,880	0,830	12 900	10 727
2024-07-19	6	0,850	0,880	0,848	36 586	31 148
2024-07-18	3	0,806	0,838	0,804	6 525	5 415
2024-07-17	5	0,806	0,880	0,806	31 200	25 512
2024-07-16	1	0,850	0,850	0,850	1 274	1 083
2024-07-15	4	0,860	0,860	0,830	22 115	18 690
2024-07-12	2	0,850	0,880	0,850	15 000	13 050
2024-07-11	16	0,830	1,055	0,830	64 071	57 675
2024-07-10	11	0,930	0,930	0,830	53 420	46 511
2024-07-09	1	0,860	0,860	0,860	417	359
2024-07-08	4	0,860	0,890	0,860	16 800	14 784
2024-07-05	15	0,850	0,900	0,804	51 003	43 800
2024-07-04	21	0,950	0,990	0,920	104 828	101 550
2024-07-03	73	0,920	1,600	0,710	351 839	343 169
2024-07-02	2	0,680	0,690	0,680	10 794	7 365
2024-07-01	10	0,680	0,750	0,680	49 019	34 844
2024-06-28	7	0,670	0,700	0,640	35 102	23 400
2024-06-27	3	0,660	0,700	0,660	13 380	8 986
2024-06-26	3	0,700	0,700	0,680	2 043	1 408
2024-06-25	8	0,680	0,720	0,680	21 177	14 608
2024-06-24	3	0,680	0,700	0,680	4 998	3 432
2024-06-21					0
2024-06-20	9	0,742	0,770	0,720	37 020	27 639
2024-06-19	1	0,720	0,720	0,720	13	9
2024-06-18	3	0,720	0,720	0,720	2 665	1 919
2024-06-17	9	0,740	0,790	0,740	38 016	28 608
2024-06-14	4	0,740	0,780	0,740	2 300	1 773
2024-06-13	13	0,750	0,790	0,720	86 447	66 155
2024-06-12	3	0,720	0,750	0,710	15 056	11 243
2024-06-11	7	0,760	0,800	0,760	33 942	26 601
2024-06-10	3	0,760	0,760	0,710	15 910	12 082
2024-06-07	5	0,750	0,750	0,710	15 972	11 748
2024-06-06	5	0,730	0,740	0,690	14 294	10 294
2024-06-05	5	0,700	0,750	0,700	38 900	27 845
2024-06-04	1	0,720	0,720	0,720	14 507	10 445
2024-06-03	6	0,720	0,740	0,690	31 460	22 832
2024-05-31	9	0,720	0,720	0,700	30 992	21 974
2024-05-30	10	0,718	0,718	0,650	54 217	36 856
2024-05-29	10	0,660	0,670	0,600	39 983	25 153
2024-05-28	5	0,670	0,700	0,650	20 361	13 340
2024-05-27	6	0,690	0,700	0,650	3 145	2 126
2024-05-24	3	0,700	0,700	0,670	10 321	7 002
2024-05-23	1	0,670	0,670	0,670	3 000	2 010
2024-05-22	9	0,670	0,670	0,660	15 825	10 559
2024-05-21	10	0,660	0,660	0,622	12 367	8 148
2024-05-16	4	0,670	0,670	0,640	42 271	27 416
2024-05-15	2	0,650	0,650	0,640	20 000	12 953
2024-05-14	4	0,620	0,650	0,600	19 888	12 404
2024-05-13	3	0,660	0,660	0,610	1 199	756
2024-05-10	12	0,650	0,700	0,630	53 036	34 458
2024-05-08	7	0,790	0,790	0,560	35 913	21 284
2024-05-07	7	0,560	0,600	0,530	63 272	36 004
2024-05-06	13	0,570	0,600	0,550	105 506	59 999
2024-05-03	9	0,620	0,620	0,600	197 456	122 089
2024-05-02	7	0,640	0,640	0,564	45 506	27 794
2024-04-30	3	0,610	0,610	0,610	5 120	3 123
2024-04-29	6	0,576	0,620	0,576	44 096	25 816
2024-04-26	13	0,640	0,680	0,600	49 629	32 399
2024-04-25	16	0,670	0,670	0,610	149 120	94 382
2024-04-24	23	0,610	0,650	0,450	173 012	100 425
2024-04-23	5	0,650	0,650	0,650	34 212	22 238
2024-04-22	26	0,624	0,698	0,530	215 452	126 817
2024-04-19	44	0,540	0,640	0,420	728 101	365 779
2024-04-18	126	0,542	1,370	0,270	1 303 803	657 101
2024-04-17	2	1,450	1,450	1,430	731	1 046
2024-04-16	21	1,430	1,500	1,340	35 714	49 293
2024-04-15	18	1,470	1,740	1,410	56 257	83 356
2024-04-12	50	1,410	1,670	1,200	109 027	150 321
2024-04-11	35	1,670	1,750	1,570	59 926	100 449
2024-04-10	56	1,635	1,635	1,300	179 091	261 379
2024-04-09	27	1,300	1,300	1,150	100 959	124 162
2024-04-08	60	1,330	1,350	0,990	274 411	327 519
2024-04-05	25	1,085	1,110	0,800	88 650	77 860
2024-04-04	34	0,880	0,880	0,700	179 227	137 067
2024-04-03	5	0,690	0,700	0,640	17 690	11 381
2024-04-02	17	0,640	0,640	0,570	65 271	39 980
2024-03-27	6	0,590	0,640	0,570	10 733	6 460
2024-03-26	14	0,590	0,620	0,548	129 807	76 629
2024-03-25	23	0,508	0,618	0,508	184 087	105 242
2024-03-22	9	0,560	0,560	0,506	25 970	13 868
2024-03-21	2	0,540	0,540	0,510	12 518	6 385
2024-03-20	4	0,558	0,558	0,520	9 796	5 370
2024-03-19	6	0,578	0,578	0,530	50 099	26 997
2024-03-18	15	0,550	0,600	0,550	66 699	38 426
2024-03-15	30	0,580	0,580	0,310	283 669	136 153
2024-03-14	7	0,550	0,570	0,520	26 809	14 685
2024-03-13	24	0,550	0,650	0,520	173 490	102 833
2024-03-12	6	0,560	0,610	0,560	11 773	6 890
2024-03-11	22	0,570	0,630	0,550	119 460	67 989
2024-03-08	33	0,600	0,650	0,480	291 853	166 978
2024-03-07	17	0,580	0,580	0,480	133 942	66 719
2024-03-06	36	0,490	0,520	0,410	529 424	243 057
2024-03-05	15	0,480	0,510	0,460	164 991	76 797
2024-03-04	8	0,530	0,552	0,480	42 166	21 983
2024-03-01	48	0,552	0,608	0,480	397 754	213 474
2024-02-29	10	0,590	0,608	0,560	30 435	18 016
2024-02-28	6	0,608	0,608	0,554	11 131	6 472
2024-02-27	7	0,550	0,570	0,550	34 850	19 442
2024-02-26	14	0,580	0,620	0,552	50 303	29 981
2024-02-23	17	0,600	0,620	0,550	145 767	84 118
2024-02-22	3	0,630	0,630	0,600	2 790	1 675
2024-02-21	8	0,600	0,630	0,600	20 235	12 148
2024-02-20	12	0,610	0,610	0,580	14 381	8 633
2024-02-19	10	0,630	0,650	0,600	41 057	25 462
2024-02-16	5	0,586	0,630	0,586	2 481	1 460
2024-02-15	12	0,626	0,630	0,586	30 241	18 289
2024-02-14	2	0,630	0,630	0,630	6 683	4 210
2024-02-13	11	0,602	0,628	0,600	77 606	47 342
2024-02-12	3	0,650	0,650	0,620	3 080	1 924
2024-02-09	9	0,650	0,668	0,620	29 197	18 506
2024-02-08	7	0,668	0,670	0,620	3 018	1 948
2024-02-07	4	0,640	0,668	0,640	13 005	8 323
2024-02-06	7	0,668	0,668	0,620	15 295	9 702
2024-02-05	11	0,670	0,670	0,600	29 430	18 761
2024-02-02	10	0,666	0,670	0,630	45 981	30 185
2024-02-01					0
2024-01-31	5	0,710	0,710	0,660	27 200	18 489
2024-01-30	5	0,670	0,710	0,666	8 009	5 470
2024-01-29	4	0,720	0,720	0,680	3 902	2 727
2024-01-26	3	0,720	0,740	0,690	2 222	1 561
2024-01-25	8	0,720	0,720	0,700	17 868	12 824
2024-01-24	1	0,710	0,710	0,710	100	71
2024-01-23	3	0,670	0,720	0,670	1 492	1 000
2024-01-22	13	0,720	0,730	0,690	23 789	16 700
2024-01-19	9	0,720	0,720	0,620	19 694	13 960
2024-01-18	13	0,700	0,700	0,620	123 380	78 173
2024-01-17	7	0,630	0,650	0,630	16 116	10 235
2024-01-16	13	0,660	0,660	0,620	48 481	31 477
2024-01-15	6	0,656	0,656	0,610	35 923	23 034
2024-01-12	40	0,640	0,740	0,620	241 569	158 658
2024-01-11	9	0,750	0,790	0,710	24 395	18 117
2024-01-10	5	0,730	0,768	0,720	19 060	14 049
2024-01-09	3	0,768	0,770	0,722	162	125
2024-01-08	7	0,750	0,800	0,750	20 760	15 803
2024-01-05	3	0,780	0,780	0,750	8 750	6 597
2024-01-04					0
2024-01-03	12	0,800	0,810	0,750	36 229	27 775
2024-01-02	7	0,810	0,850	0,790	43 831	35 722
2023-12-29	12	0,850	0,850	0,810	43 703	35 879
2023-12-28	9	0,810	0,810	0,760	9 479	7 303
2023-12-27	11	0,790	0,810	0,760	39 788	30 931
2023-12-22	8	0,800	0,800	0,790	9 276	7 417
2023-12-21	8	0,780	0,830	0,780	45 708	35 730
2023-12-20	7	0,818	0,848	0,780	18 371	14 821
2023-12-19	16	0,800	0,830	0,770	98 413	79 622
2023-12-18	10	0,810	0,810	0,760	25 903	20 848
2023-12-15	16	0,808	0,810	0,730	215 567	160 797
2023-12-14	23	0,820	0,870	0,702	155 393	119 391
2023-12-13	14	0,750	0,750	0,690	155 188	109 395
2023-12-12	27	0,722	0,784	0,690	118 783	87 040
2023-12-11	8	0,760	0,802	0,760	11 164	8 561
2023-12-08	4	0,802	0,804	0,770	3 470	2 675
2023-12-07					0
2023-12-06	2	0,818	0,818	0,770	74	60
2023-12-05	6	0,820	0,820	0,752	11 249	8 957
2023-12-04	12	0,790	0,848	0,750	55 189	43 446
2023-12-01	12	0,850	0,870	0,820	14 643	12 064
2023-11-30	11	1,000	1,000	0,780	38 955	31 187
2023-11-29	2	0,860	0,860	0,850	10 050	8 543
2023-11-28	9	0,850	0,850	0,800	24 338	20 290
2023-11-27	10	0,850	0,900	0,834	24 572	21 141
2023-11-24	3	0,880	0,880	0,870	12 668	11 136
2023-11-23					0
2023-11-22	1	0,870	0,870	0,870	50	44
2023-11-21	10	0,840	0,910	0,840	51 505	44 120
2023-11-20					0
2023-11-17	8	0,930	0,930	0,880	26 679	23 864
2023-11-16	27	0,920	0,970	0,770	188 902	156 819
2023-11-15	11	0,970	0,970	0,870	30 283	27 626
2023-11-14	7	0,950	0,950	0,890	12 713	11 700
2023-11-13	6	0,950	0,970	0,920	10 249	9 662
2023-11-10	8	0,930	1,000	0,930	43 882	41 561
2023-11-09	10	1,000	1,000	0,950	32 650	31 797
2023-11-08	5	1,000	1,000	0,980	12 418	12 180
2023-11-07	35	0,980	1,300	0,866	217 463	215 027
2023-11-06	1	0,890	0,890	0,890	500	445
2023-11-03	31	0,900	1,100	0,700	132 392	113 155
2023-11-02	9	0,700	0,720	0,700	30 757	21 896
2023-11-01	15	0,690	0,770	0,690	34 062	25 350
2023-10-31	12	0,760	0,844	0,750	47 937	37 326
2023-10-30	13	0,850	0,896	0,802	23 180	19 428
2023-10-27	6	0,888	0,900	0,860	12 288	10 906
2023-10-26	12	0,880	0,880	0,800	34 551	28 925
2023-10-25	8	0,820	0,880	0,780	44 200	36 381
2023-10-24	8	0,912	0,960	0,910	6 110	5 567
2023-10-23	3	0,950	1,050	0,950	10 091	9 971
2023-10-20					0
2023-10-19	20	1,025	1,025	0,882	74 283	68 568
2023-10-18	22	1,030	1,030	0,890	82 727	78 050
2023-10-17	9	1,030	1,040	0,980	7 509	7 501
2023-10-16	6	1,040	1,060	1,000	13 089	13 408
2023-10-13	4	1,080	1,080	1,020	406	426
2023-10-12	4	1,080	1,080	1,020	9 546	9 963
2023-10-11	8	1,060	1,085	1,025	22 724	23 617
2023-10-10	13	1,100	1,265	1,000	146 356	160 126
2023-10-09	13	1,000	1,060	0,802	32 176	32 144
2023-10-06	3	1,080	1,080	1,020	1 229	1 269
2023-10-05	4	1,080	1,080	1,020	3 806	3 999
2023-10-04	6	1,080	1,100	1,020	11 189	11 757
2023-10-03	6	1,050	1,100	1,050	2 278	2 449
2023-10-02	1	1,100	1,100	1,100	22	24
2023-09-29	4	1,100	1,100	1,080	17 391	18 944
2023-09-28	7	1,080	1,115	1,050	12 535	13 248
2023-09-27	2	1,115	1,115	1,110	700	780
2023-09-26	4	1,110	1,110	1,100	4 757	5 240
2023-09-25	8	1,110	1,115	1,050	13 462	14 708
2023-09-22	6	1,100	1,100	1,050	8 689	9 220
2023-09-21	4	1,110	1,130	1,070	3 021	3 325
2023-09-20	19	1,135	1,280	0,950	45 107	47 636
2023-09-19	10	0,900	1,145	0,900	19 528	19 330
2023-09-18	6	1,170	1,170	1,100	26 101	29 299
2023-09-15					0
2023-09-14	10	1,135	1,135	1,050	28 360	30 686
2023-09-13	22	1,135	1,140	1,070	30 711	33 870
2023-09-12	20	1,100	1,225	1,085	40 793	46 597
2023-09-11	11	1,240	1,300	1,065	26 480	30 306
2023-09-08	12	1,275	1,535	1,230	25 481	32 641
2023-09-07	6	1,270	1,270	1,170	16 775	20 201
2023-09-06	14	1,280	1,320	1,185	40 164	48 596
2023-09-05	6	1,185	1,185	1,120	10 594	12 293
2023-09-04	11	1,220	1,225	1,155	19 578	23 618
2023-09-01	17	1,300	1,340	1,100	35 616	45 034
2023-08-31	8	1,340	1,340	1,260	12 144	15 716
2023-08-30	20	1,375	1,455	1,100	43 152	55 059
2023-08-29	4	1,460	1,460	1,420	7 163	10 174
2023-08-28	4	1,420	1,420	1,400	1 357	1 907
2023-08-25	11	1,400	1,400	1,300	15 712	21 399
2023-08-24	5	1,345	1,380	1,265	4 220	5 494
2023-08-23	10	1,380	1,380	1,300	8 960	11 824
2023-08-22	22	1,380	1,435	1,305	28 038	37 718
2023-08-21	13	1,435	1,435	1,330	16 895	23 128
2023-08-18	11	1,410	1,455	1,375	11 021	15 377
2023-08-17	6	1,455	1,460	1,380	1 390	1 961
2023-08-16	11	1,455	1,480	1,360	20 684	29 275
2023-08-15	9	1,430	1,515	1,430	13 593	19 645
2023-08-14	12	1,520	1,560	1,470	13 687	20 485
2023-08-11	16	1,560	1,560	1,510	25 658	39 350
2023-08-10	8	1,500	1,560	1,500	6 668	10 030
2023-08-09	6	1,560	1,560	1,470	20 369	30 863
2023-08-08	12	1,520	1,520	1,380	28 060	40 301
2023-08-07	15	1,460	1,560	1,405	30 565	44 136
2023-08-04	4	1,470	1,560	1,470	887	1 361
2023-08-03	22	1,550	1,550	1,405	50 632	73 840
2023-08-02	8	1,545	1,595	1,500	11 741	17 742
2023-08-01	2	1,520	1,520	1,520	5 000	7 600
2023-07-31	7	1,515	1,560	1,435	10 452	15 486
2023-07-28	7	1,560	1,560	1,470	9 817	14 924
2023-07-27	3	1,580	1,580	1,490	1 279	1 966
2023-07-26	4	1,550	1,595	1,500	11 014	16 905
2023-07-25	4	1,640	1,640	1,580	2 125	3 390
2023-07-24	5	1,600	1,600	1,470	2 613	4 075
2023-07-21	13	1,560	1,560	1,480	17 162	25 812
2023-07-20	2	1,550	1,620	1,550	7 325	11 399
2023-07-19	16	1,600	1,600	1,505	60 360	94 802
2023-07-18	9	1,700	1,820	1,565	10 364	17 016
2023-07-17	2	1,625	1,625	1,560	12 400	19 370
2023-07-14	10	1,625	1,625	1,535	7 920	12 578
2023-07-13	6	1,625	1,800	1,500	8 790	13 780
2023-07-12	6	1,570	1,600	1,510	5 984	9 208
2023-07-11	1	1,600	1,600	1,600	100	160
2023-07-10	5	1,595	1,600	1,515	2 169	3 356
2023-07-07	9	1,600	1,600	1,510	9 789	15 223
2023-07-06	15	1,580	1,650	1,555	19 691	31 311
2023-07-05	7	1,720	1,720	1,620	7 249	12 246
2023-07-04	8	1,700	1,720	1,600	12 410	20 185
2023-07-03	2	1,620	1,620	1,520	175	276
2023-06-30	12	1,620	1,620	1,530	8 533	13 486
2023-06-29	9	1,680	1,810	1,600	17 594	29 157
2023-06-28	5	1,680	1,680	1,580	765	1 242
2023-06-27	13	1,650	1,820	1,580	18 833	32 152
2023-06-26	21	1,820	1,820	1,540	30 960	50 425
2023-06-23	1	1,660	1,660	1,660	670	1 112
2023-06-22	6	1,640	1,640	1,550	13 786	21 439
2023-06-21	4	1,550	1,640	1,550	7 542	11 949
2023-06-20	4	1,645	1,645	1,630	1 200	1 958
2023-06-19	3	1,630	1,630	1,540	2 599	4 214
2023-06-16	18	1,630	1,640	1,520	15 002	23 539
2023-06-15	6	1,640	1,645	1,565	6 495	10 343
2023-06-14	8	1,700	1,700	1,640	4 356	7 262
2023-06-13	2	1,740	1,740	1,650	1 050	1 737
2023-06-12	16	1,700	1,750	1,600	16 456	27 956
2023-06-09	14	1,700	1,800	1,530	24 381	39 159
2023-06-08	20	1,630	1,680	1,580	11 497	18 414
2023-06-07	6	1,650	1,650	1,555	1 163	1 885
2023-06-06	1	1,650	1,650	1,650	50	83
2023-06-05	10	1,650	1,650	1,550	6 647	10 542
2023-06-02	23	1,650	1,810	1,600	30 174	49 690
2023-06-01	12	1,615	1,620	1,525	16 456	26 078
2023-05-31	8	1,600	1,600	1,505	7 770	11 997
2023-05-30	19	1,590	1,650	1,505	19 477	30 337
2023-05-26	17	1,620	1,695	1,555	13 610	21 701
2023-05-25	37	1,695	1,810	1,345	94 570	149 266
2023-05-24	4	1,500	1,500	1,455	5 641	8 265
2023-05-23	12	1,470	1,470	1,450	22 426	32 814
2023-05-22	7	1,540	1,550	1,460	3 181	4 721
2023-05-19	16	1,545	1,580	1,470	38 347	58 290
2023-05-16	4	1,580	1,580	1,530	9 402	14 525
2023-05-15	9	1,560	1,590	1,490	32 278	50 309
2023-05-12	17	1,550	1,590	1,480	28 159	42 535
2023-05-11	10	1,510	1,610	1,510	19 201	29 895
2023-05-10	9	1,580	1,610	1,520	19 092	30 078
2023-05-09	7	1,585	1,635	1,585	9 109	14 856
2023-05-08	3	1,635	1,635	1,550	2 093	3 402
2023-05-05	5	1,615	1,635	1,550	5 564	8 876
2023-05-04	7	1,635	1,635	1,550	7 414	11 923
2023-05-03	6	1,640	1,685	1,550	8 227	13 035
2023-05-02	17	1,675	1,680	1,510	30 518	49 330
2023-04-28	8	1,680	1,720	1,630	14 144	23 290
2023-04-27	11	1,705	1,770	1,660	17 531	30 058
2023-04-26	8	1,755	1,835	1,730	10 009	17 441
2023-04-25	14	1,785	1,820	1,655	16 424	28 120
2023-04-24	3	1,820	1,820	1,745	1 173	2 135
2023-04-21	7	1,845	1,845	1,745	9 684	17 153
2023-04-20	11	1,740	1,900	1,670	20 061	34 326
2023-04-19	15	1,745	1,810	1,650	18 764	31 495
2023-04-18	11	1,740	1,750	1,650	15 942	27 116
2023-04-17	16	1,800	2,000	1,795	14 341	26 741
2023-04-14	9	1,900	1,900	1,705	8 598	14 938
2023-04-13	16	1,735	1,790	1,625	21 695	37 370
2023-04-12	14	1,750	1,890	1,700	22 106	39 893
2023-04-11	2	1,880	1,880	1,790	884	1 587
2023-04-05	3	1,895	1,895	1,860	72	136
2023-04-04	12	1,860	1,875	1,725	9 949	17 695
2023-04-03	14	1,895	1,900	1,510	19 755	34 201
2023-03-31	3	1,840	1,842	1,800	532	963
2023-03-30	12	1,826	1,896	1,706	11 535	21 278
2023-03-29	14	1,884	1,900	1,698	16 705	30 288
2023-03-28	11	1,890	2,000	1,850	13 247	25 113
2023-03-27	6	1,850	1,850	1,736	5 465	9 713
2023-03-24	10	1,698	1,734	1,650	11 705	19 538
2023-03-23	8	1,632	1,758	1,616	19 474	32 508
2023-03-22	6	1,738	1,738	1,710	6 232	10 741
2023-03-21	17	1,784	1,970	1,512	23 153	40 457
2023-03-20	12	1,820	1,848	1,704	7 829	13 612
2023-03-17	15	1,760	1,902	1,680	22 441	39 583
2023-03-16	11	1,764	1,764	1,614	20 055	33 765
2023-03-15	22	1,614	1,746	1,600	27 012	44 720
2023-03-14	7	1,682	1,718	1,620	8 614	14 187
2023-03-13	19	1,748	1,770	1,600	29 795	49 937
2023-03-10	6	1,742	1,846	1,742	9 290	16 693
2023-03-09	11	1,848	1,998	1,680	41 537	72 741
2023-03-08	33	1,810	2,185	1,666	40 606	71 238
2023-03-07	12	1,680	1,960	1,680	28 476	50 784
2023-03-06	14	1,900	1,914	1,810	4 907	9 128
2023-03-03	21	1,810	1,968	1,810	21 285	39 816
2023-03-02	2	2,000	2,000	1,892	316	598
2023-03-01	13	2,000	2,000	1,800	11 704	22 539
2023-02-28	5	2,000	2,055	1,940	6 825	13 329
2023-02-27	29	2,000	2,000	1,800	49 578	92 762
2023-02-24	31	1,902	1,954	1,800	81 862	151 523
2023-02-23	15	1,954	2,015	1,746	29 763	55 262
2023-02-22	27	2,000	2,080	1,778	52 523	99 273
2023-02-21	31	2,090	2,300	1,800	130 269	264 198
2023-02-20	12	2,200	2,200	2,080	17 003	36 709
2023-02-17	37	2,190	2,270	2,050	69 472	148 096
2023-02-16	24	2,340	2,340	2,110	23 392	51 578
2023-02-15	10	2,205	2,350	2,170	8 591	19 138
2023-02-14	8	2,220	2,350	2,170	6 932	15 493
2023-02-13	11	2,320	2,320	2,250	10 722	24 511
2023-02-10	16	2,320	2,390	2,130	19 169	43 381
2023-02-09	14	2,365	2,390	2,280	13 972	32 983
2023-02-08	4	2,390	2,390	2,350	722	1 701
2023-02-07	3	2,350	2,390	2,350	1 581	3 759
2023-02-06	20	2,390	2,390	2,150	16 003	35 513
2023-02-03	15	2,325	2,340	2,195	8 090	18 082
2023-02-02	20	2,245	2,350	2,230	17 811	40 872
2023-02-01	7	2,320	2,350	2,235	3 024	6 922
2023-01-31	13	2,300	2,390	2,235	23 944	54 863
2023-01-30	14	2,250	2,250	2,130	28 316	61 248
2023-01-27	17	2,240	2,340	2,150	53 842	118 364
2023-01-26	12	2,165	2,290	2,070	8 241	17 569
2023-01-25	14	2,175	2,235	2,115	8 563	18 714
2023-01-24	11	2,200	2,290	2,190	11 392	25 039
2023-01-23	7	2,240	2,240	2,190	1 052	2 323
2023-01-20	18	2,240	2,350	2,185	20 299	45 079
2023-01-19	26	2,305	2,365	1,970	56 149	116 672
2023-01-18	17	2,300	2,450	2,100	7 241	15 969
2023-01-17	19	2,220	2,240	2,145	58 317	127 940
2023-01-16	43	2,285	2,620	2,065	87 617	194 662
2023-01-13	10	2,190	2,250	2,125	11 810	25 788
2023-01-12	13	2,190	2,190	2,075	16 044	34 209
2023-01-11	34	2,210	2,325	2,040	40 487	88 155
2023-01-10	14	2,325	2,330	2,255	9 122	20 624
2023-01-09	23	2,310	2,420	2,140	12 012	27 185
2023-01-06	13	2,420	2,420	2,300	14 800	34 522
2023-01-05	26	2,315	2,315	2,000	39 861	85 154
2023-01-04	9	2,200	2,300	2,140	7 156	15 826
2023-01-03	11	2,260	2,350	2,210	7 773	17 789
2023-01-02	17	2,250	2,300	2,070	8 713	19 254
2022-12-30	22	2,070	2,220	1,920	18 790	38 978
2022-12-29	11	1,940	1,940	1,900	7 688	14 820
2022-12-28	15	1,900	1,960	1,842	16 374	30 751
2022-12-27	9	1,920	1,950	1,850	11 928	23 166
2022-12-23	20	2,005	2,100	1,900	41 020	79 364
2022-12-22	28	1,938	2,020	1,900	54 341	105 212
2022-12-21	20	2,140	2,220	1,930	32 594	65 927
2022-12-20	13	2,130	2,200	2,000	11 822	25 098
2022-12-19	11	2,170	2,175	2,010	12 677	26 424
2022-12-16	20	2,260	2,260	2,030	33 424	70 283
2022-12-15	14	2,265	2,265	2,105	10 296	22 038
2022-12-14	9	2,285	2,290	2,170	3 737	8 163
2022-12-13	17	2,285	2,285	2,020	29 457	62 397
2022-12-12	12	2,110	2,180	1,996	9 828	20 499
2022-12-09	22	2,200	2,380	2,130	45 402	100 384
2022-12-08	10	2,355	2,390	2,235	24 570	56 928
2022-12-07	20	2,400	2,460	2,100	26 714	57 937
2022-12-06	30	2,240	2,455	2,045	17 701	39 233
2022-12-05	27	2,455	2,500	2,170	49 412	111 580
2022-12-02	11	2,350	2,360	2,285	3 803	8 889
2022-12-01	37	2,360	2,645	2,290	36 692	88 242
2022-11-30	41	2,290	2,320	2,070	42 583	93 957
2022-11-29	31	2,095	2,280	1,990	56 750	118 414
2022-11-28	29	2,195	2,285	2,025	49 565	106 117
2022-11-25	23	2,280	2,300	2,210	32 976	74 030
2022-11-24	23	2,190	2,250	2,085	50 331	108 051
2022-11-23	47	2,100	2,280	2,000	69 261	146 612
2022-11-22	10	2,110	2,110	2,000	5 324	10 796
2022-11-21	17	2,135	2,300	2,025	46 484	103 750
2022-11-18	23	2,100	2,170	1,880	35 681	72 406
2022-11-17	15	2,110	2,270	2,010	25 166	55 428
2022-11-16	31	2,215	2,300	2,025	45 515	100 311
2022-11-15	31	2,105	2,300	1,870	75 739	156 164
2022-11-14	27	1,874	1,874	1,750	104 187	183 527
2022-11-11	38	1,806	1,906	1,750	81 888	148 684
2022-11-10	17	1,928	1,974	1,750	19 444	35 187
2022-11-09	37	1,890	1,920	1,760	84 022	153 463
2022-11-08	32	2,005	2,120	1,794	74 055	140 712
2022-11-07	36	1,850	1,892	1,708	83 147	147 762
2022-11-04	8	1,896	1,896	1,800	28 388	51 657
2022-11-03	21	1,880	2,035	1,800	51 567	94 183
2022-11-02	14	1,870	1,880	1,800	46 591	84 193
2022-11-01	26	1,816	2,060	1,800	34 192	64 601
2022-10-31	23	1,850	1,850	1,632	37 112	64 344
2022-10-28	11	1,716	1,760	1,640	10 207	17 209
2022-10-27	2	1,752	1,752	1,704	800	1 368
2022-10-26	13	1,756	1,830	1,666	12 487	22 026
2022-10-25	11	1,696	1,696	1,540	22 778	36 622
2022-10-24	11	1,572	1,700	1,572	10 654	17 099
2022-10-21	15	1,646	1,730	1,568	33 520	54 846
2022-10-20	9	1,682	1,716	1,650	6 100	10 124
2022-10-19	7	1,716	1,716	1,622	11 338	19 013
2022-10-18	17	1,738	1,796	1,722	18 472	32 330
2022-10-17	13	1,828	1,908	1,728	21 718	39 228
2022-10-14	16	1,856	1,956	1,600	23 845	43 398
2022-10-13	4	1,674	1,674	1,644	6 000	9 912
2022-10-12	25	1,622	1,774	1,516	43 078	69 159
2022-10-11	21	1,736	1,784	1,616	30 162	51 621
2022-10-10	12	1,726	1,850	1,542	15 347	25 088
2022-10-07	2	1,550	1,606	1,550	225	350
2022-10-06	6	1,606	1,606	1,500	4 166	6 502
2022-10-05	12	1,542	1,610	1,500	16 938	25 951
2022-10-04	11	1,612	1,646	1,566	17 312	27 400
2022-10-03	13	1,612	1,628	1,540	14 488	23 347
2022-09-30	11	1,702	1,728	1,562	15 551	25 553
2022-09-29	9	1,624	1,700	1,624	3 065	5 080
2022-09-28	6	1,674	1,678	1,592	1 339	2 157
2022-09-27	12	1,640	1,736	1,614	13 321	21 835
2022-09-26	18	1,700	1,808	1,642	39 639	66 746
2022-09-23	17	1,680	1,680	1,580	49 196	78 641
2022-09-22	17	1,600	1,646	1,600	26 117	42 369
2022-09-21	14	1,698	1,822	1,650	13 835	23 282
2022-09-20	8	1,776	1,820	1,750	10 405	18 483
2022-09-19	22	1,770	1,830	1,694	30 994	54 725
2022-09-16	26	1,820	1,866	1,752	45 888	82 685
2022-09-15	10	1,938	1,950	1,846	6 261	11 774
2022-09-14	21	1,948	1,950	1,890	21 302	41 119
2022-09-13	57	1,900	2,000	1,850	88 261	168 607
2022-09-12	13	1,860	1,864	1,760	16 605	29 933
2022-09-09	36	1,868	1,900	1,740	70 257	126 799
2022-09-08	23	1,910	1,998	1,900	44 347	85 189
2022-09-07	15	2,000	2,060	1,910	26 501	52 224
2022-09-06	30	2,155	2,155	1,896	60 626	117 353
2022-09-05	15	2,000	2,040	1,946	28 461	56 549
2022-09-02	24	2,090	2,100	1,800	60 883	120 226
2022-09-01	30	2,150	2,215	1,950	66 656	138 709
2022-08-31	12	2,100	2,370	2,100	23 587	49 842
2022-08-30	21	2,260	2,260	1,850	19 468	42 419
2022-08-29	16	2,260	2,345	2,060	46 035	96 868
2022-08-26	30	2,335	2,535	2,105	49 813	112 268
2022-08-25	12	2,510	2,630	2,395	6 027	15 389
2022-08-24	16	2,445	2,620	2,305	26 193	61 767
2022-08-23	17	2,455	2,530	2,345	15 570	38 026
2022-08-22	21	2,530	2,640	2,355	5 788	13 967
2022-08-19	31	2,475	2,590	2,370	59 120	144 197
2022-08-18	28	2,550	2,675	2,400	39 757	97 886
2022-08-17	47	2,680	2,700	2,420	53 020	137 017
2022-08-16	27	2,575	2,575	2,420	53 134	131 402
2022-08-15	36	2,575	2,645	2,420	53 643	134 170
2022-08-12	51	2,645	2,690	2,400	95 508	242 380
2022-08-11	37	2,700	2,730	2,500	60 336	160 577
2022-08-10	18	2,650	2,765	2,600	24 670	64 932
2022-08-09	17	2,775	2,795	2,625	7 571	20 088
2022-08-08	9	2,740	2,745	2,650	6 009	16 223
2022-08-05	19	2,795	2,850	2,640	13 741	36 807
2022-08-04	32	2,870	2,885	2,660	42 460	117 531
2022-08-03	19	2,895	2,930	2,665	19 439	55 765
2022-08-02	25	2,940	2,990	2,645	16 840	49 024
2022-08-01	15	2,900	2,975	2,650	16 169	46 368
2022-07-29	29	3,025	3,025	2,750	39 920	113 242
2022-07-28	9	3,000	3,115	2,670	14 272	39 196
2022-07-27	13	2,995	3,085	2,630	3 639	10 908
2022-07-26	20	3,145	3,190	2,650	45 032	132 950
2022-07-25	19	2,880	2,880	2,625	28 480	79 997
2022-07-22	24	2,740	2,890	2,620	37 187	102 086
2022-07-21	19	2,835	2,850	2,600	16 024	41 867
2022-07-20	18	2,870	2,950	2,560	6 122	17 506
2022-07-19	21	2,900	2,900	2,540	6 521	17 251
2022-07-18	6	2,990	2,990	2,510	1 454	3 750
2022-07-15	23	2,990	3,100	2,650	72 957	214 636
2022-07-14	8	2,825	2,870	2,550	1 910	5 116
2022-07-13	21	2,870	2,980	2,500	13 682	35 128
2022-07-12	14	2,800	3,000	2,505	4 193	10 699
2022-07-11	11	3,000	3,080	2,505	1 939	5 675
2022-07-08	13	3,000	3,100	2,645	5 750	16 191
2022-07-07	21	2,870	2,900	2,560	8 878	24 270
2022-07-06	26	2,950	2,970	2,465	12 187	33 036
2022-07-05	18	2,650	2,700	2,500	16 948	43 749
2022-07-04	26	2,700	2,960	2,600	40 588	112 598
2022-07-01	14	2,830	2,900	2,400	5 171	13 128
2022-06-30	7	2,900	2,900	2,620	3 629	9 975
2022-06-29	9	2,990	3,180	2,625	8 880	24 257
2022-06-28	24	2,985	3,120	2,700	30 046	86 690
2022-06-27	9	3,180	3,295	2,565	1 986	5 672
2022-06-24	1	2,945	2,945	2,945	350	1 031
2022-06-23	11	2,775	3,345	2,775	7 459	22 174
2022-06-22	35	2,785	2,790	2,530	41 570	113 010
2022-06-21	13	2,790	2,800	2,660	18 781	51 262
2022-06-20	8	2,845	2,880	2,570	1 161	3 320
2022-06-17	45	2,850	2,890	2,670	50 402	137 878
2022-06-16	32	2,890	2,890	2,730	47 319	131 378
2022-06-15	16	2,910	3,070	2,810	10 394	31 200
2022-06-14	43	2,910	3,070	2,835	34 353	99 479
2022-06-13	30	3,080	3,260	2,820	23 111	69 455
2022-06-10	62	3,130	3,400	2,900	151 208	464 704
2022-06-09	19	3,200	3,275	3,110	13 935	44 384
2022-06-08	11	3,275	3,360	3,145	1 986	6 341
2022-06-07	23	3,140	3,295	3,115	46 462	149 873
2022-06-03	33	3,295	3,375	3,250	35 795	117 757
2022-06-02	25	3,350	3,400	3,290	42 182	139 366
2022-06-01	39	3,285	3,420	3,265	44 108	145 746
2022-05-31	23	3,450	3,550	3,340	21 556	73 445
2022-05-30	36	3,540	3,590	3,410	31 747	111 240
2022-05-27	32	3,570	3,650	3,410	39 113	135 605
2022-05-25	59	3,400	3,590	3,400	69 766	240 479
2022-05-24	9	3,550	3,620	3,460	5 794	20 576
2022-05-23	46	3,620	3,850	3,480	50 488	180 819
2022-05-20	66	3,835	3,900	3,400	105 617	375 209
2022-05-19	52	3,580	3,780	3,350	79 517	288 579
2022-05-18	52	3,495	3,560	3,300	41 241	142 617
2022-05-16	55	3,550	3,860	3,530	31 388	112 726
2022-05-13	85	3,860	4,040	3,400	57 738	209 393
2022-05-12	47	3,545	3,665	3,305	113 023	387 038
2022-05-11	71	3,580	3,800	3,420	55 114	202 250
2022-05-10	69	3,600	3,895	3,400	48 398	171 744
2022-05-09	32	3,430	3,460	3,200	11 291	37 832
2022-05-06	69	3,460	4,190	3,315	137 491	485 595
2022-05-05	52	3,750	3,780	3,600	63 666	236 400
2022-05-04	58	3,765	3,800	3,645	53 339	197 317
2022-05-03	52	3,805	3,840	3,520	50 793	188 864
2022-05-02	56	3,730	3,900	3,520	118 341	434 827
2022-04-29	55	3,895	3,990	3,520	121 326	452 413
2022-04-28	75	3,600	3,975	3,380	158 418	580 365
2022-04-27	155	3,830	4,295	3,405	111 261	412 239
2022-04-26	260	3,755	5,270	3,725	340 290	1 399 762
2022-04-25	236	5,080	5,100	4,050	274 138	1 286 620
2022-04-22	196	4,900	5,020	3,870	427 973	1 994 270
2022-04-21	69	3,775	3,890	3,355	80 624	299 530
2022-04-20	36	3,360	3,500	3,350	153 502	515 207
2022-04-19	37	3,350	3,400	3,000	27 229	88 543
2022-04-13	16	3,490	3,540	3,260	11 031	37 490
2022-04-12	15	3,480	3,575	3,350	23 108	81 393
2022-04-11	53	3,520	3,670	3,275	45 840	157 575
2022-04-08	27	3,600	3,670	3,465	57 847	201 726
2022-04-07	35	3,590	3,700	3,500	33 710	121 160
2022-04-06	88	3,600	3,735	3,400	109 206	382 803
2022-04-05	67	3,755	3,850	3,600	46 857	173 898
2022-04-04	59	3,700	3,865	3,565	62 070	231 400
2022-04-01	36	3,620	3,780	3,550	14 924	54 706
2022-03-31	23	3,780	3,900	3,560	28 273	104 902
2022-03-30	29	3,730	3,770	3,520	32 780	120 374
2022-03-29	49	3,690	3,780	3,540	60 194	218 815
2022-03-28	47	3,760	3,910	3,420	78 578	286 026
2022-03-25	70	3,690	3,740	3,400	44 511	161 785
2022-03-24	23	3,690	3,870	3,510	15 416	57 464
2022-03-23	30	3,590	3,740	3,120	63 297	217 468
2022-03-22	44	3,690	3,750	3,410	46 172	161 410
2022-03-21	79	3,640	3,760	3,400	117 534	413 824
2022-03-18	49	3,830	3,860	3,510	44 710	164 397
2022-03-17	20	3,830	3,910	3,600	4 399	16 763
2022-03-16	40	3,850	3,940	3,600	21 675	81 591
2022-03-15	51	3,750	3,840	3,500	47 357	170 949
2022-03-14	34	3,820	3,850	3,540	23 228	85 867
2022-03-11	23	3,790	3,800	3,610	13 116	48 792
2022-03-10	25	3,600	3,900	3,600	25 335	93 909
2022-03-09	41	3,880	3,900	3,530	32 461	122 012
2022-03-08	44	3,800	3,940	3,500	29 870	108 927
2022-03-07	52	3,680	3,790	3,260	61 787	219 192
2022-03-04	34	3,800	3,890	3,550	25 483	94 491
2022-03-03	21	3,900	3,900	3,760	12 008	46 365
2022-03-02	24	4,040	4,200	3,720	19 433	76 367
2022-03-01	31	3,970	4,160	3,850	87 977	344 031
2022-02-28	53	4,090	4,270	3,810	46 110	182 258
2022-02-25	49	4,270	4,470	3,810	35 482	148 427
2022-02-24	141	4,160	4,160	3,510	162 238	615 443
2022-02-23	33	4,190	4,280	4,010	29 768	126 290
2022-02-22	74	4,190	4,350	3,800	103 298	423 145
2022-02-21	94	4,350	4,680	4,200	141 392	619 071
2022-02-18	67	4,740	4,850	4,470	54 105	248 688
2022-02-17	72	4,740	4,900	4,260	91 295	425 274
2022-02-16	37	4,940	4,970	4,650	21 560	102 040
2022-02-15	123	4,930	5,000	4,490	130 763	630 640
2022-02-14	95	4,420	4,900	4,230	105 632	465 632
2022-02-11	52	4,900	5,020	4,720	60 933	293 402
2022-02-10	63	5,000	5,160	4,740	82 244	401 867
2022-02-09	47	5,080	5,260	4,850	33 675	166 396
2022-02-08	72	5,120	5,300	4,980	64 973	329 299
2022-02-07	129	5,300	5,380	4,930	134 623	675 132
2022-02-04	46	5,280	5,320	5,120	30 949	162 333
2022-02-03	40	5,100	5,440	5,080	29 280	150 965
2022-02-02	55	5,220	5,400	5,200	28 969	152 880
2022-02-01	86	5,340	5,480	5,160	52 383	278 182
2022-01-31	73	5,300	5,620	5,020	43 313	226 307
2022-01-28	81	5,440	5,660	5,120	56 922	302 353
2022-01-27	132	5,500	5,560	4,860	124 879	659 625
2022-01-26	83	5,280	5,600	5,140	72 416	379 546
2022-01-25	104	5,140	5,460	5,100	103 053	536 791
2022-01-24	114	5,280	5,720	5,080	92 577	489 026
2022-01-21	98	5,600	5,940	5,320	85 170	484 744
2022-01-20	83	6,040	6,040	5,620	78 342	449 019
2022-01-19	86	5,620	5,940	5,600	69 346	395 924
2022-01-18	92	5,800	6,200	5,780	85 635	501 171
2022-01-17	124	6,020	6,280	5,900	121 972	735 951
2022-01-14	183	6,260	6,600	6,100	220 799	1 378 783
2022-01-13	251	6,660	7,000	6,320	246 616	1 644 611
2022-01-12	106	6,320	6,600	6,160	96 041	602 441
2022-01-11	107	6,180	6,480	6,140	118 673	743 115
2022-01-10	160	6,480	6,860	6,240	97 403	623 203
2022-01-07	124	6,860	6,980	6,420	61 804	414 740
2022-01-06	41	7,020	7,200	6,720	14 144	98 936
2022-01-05	133	7,160	7,160	6,740	112 955	780 441
2022-01-04	248	7,000	7,200	6,800	234 009	1 625 724
2022-01-03	284	6,820	7,200	6,300	155 659	1 033 979
2021-12-30	60	6,240	6,260	6,020	78 800	481 804
2021-12-29	85	6,280	6,380	6,040	75 078	462 524
2021-12-28	83	6,160	6,480	6,140	68 859	430 251
2021-12-27	103	6,440	6,600	6,120	115 597	721 910
2021-12-23	67	6,280	6,320	6,040	51 128	318 062
2021-12-22	89	6,200	6,320	6,020	107 362	666 970
2021-12-21	155	6,020	6,780	6,000	177 025	1 105 841
2021-12-20	212	6,280	6,500	5,900	315 490	1 951 806
2021-12-17	115	6,600	6,900	6,420	102 681	679 035
2021-12-16	100	6,900	7,160	6,560	72 393	498 211
2021-12-15	193	6,740	7,340	6,700	199 166	1 381 167
2021-12-14	81	7,360	7,720	7,200	310 330	2 189 048
2021-12-13	100	7,680	7,920	7,480	112 213	861 476
2021-12-10	111	7,600	8,000	7,220	130 065	996 003
2021-12-09	151	8,000	8,000	7,200	164 261	1 240 210
2021-12-08	131	7,480	7,880	7,280	96 345	721 547
2021-12-07	162	7,660	7,660	7,020	139 172	1 007 751
2021-12-06	155	7,460	7,900	7,200	141 781	1 049 295
2021-12-03	297	7,680	8,080	7,460	270 321	2 067 955
2021-12-02	173	8,080	8,440	7,800	137 114	1 103 739
2021-12-01	138	8,440	8,680	8,220	135 222	1 132 707
2021-11-30	88	8,580	8,740	8,320	43 752	373 977
2021-11-29	138	8,620	8,660	8,200	77 252	659 890
2021-11-26	278	8,200	8,780	7,880	230 062	1 871 725
2021-11-25	182	8,800	8,800	8,360	157 572	1 345 994
2021-11-24	154	8,580	8,820	8,300	107 363	918 015
2021-11-23	144	8,840	8,940	8,400	100 976	865 893
2021-11-22	162	8,800	9,180	8,500	93 875	830 025
2021-11-19	151	9,180	9,260	8,880	108 166	977 019
2021-11-18	121	9,200	9,340	8,880	50 234	452 809
2021-11-17	141	9,300	9,400	8,800	76 393	698 238
2021-11-16	215	9,400	9,960	9,180	400 639	3 649 343
2021-11-15	319	9,600	9,600	8,600	352 992	3 182 592
2021-11-12	216	9,140	9,160	8,800	158 433	1 415 024
2021-11-11	171	8,980	9,260	8,800	145 919	1 301 180
2021-11-10	161	9,180	9,380	8,900	96 946	884 668
2021-11-09	240	9,180	9,480	8,820	500 530	4 295 148
2021-11-08	239	8,940	9,480	8,940	173 687	1 578 907
2021-11-05	238	9,380	9,940	9,000	179 805	1 670 323
2021-11-04	188	9,880	9,920	9,420	153 250	1 481 390
2021-11-03	176	9,420	9,500	8,860	135 820	1 254 790
2021-11-02	419	8,860	9,200	8,700	244 948	2 189 355
2021-11-01	405	9,200	10,000	9,120	377 854	3 549 165
2021-10-29	351	10,100	10,150	9,200	288 823	2 758 023
2021-10-28	337	9,960	10,450	9,500	215 102	2 134 861
2021-10-27	215	10,000	10,200	9,520	124 160	1 208 924
2021-10-26	189	10,000	10,400	9,700	177 997	1 780 071
2021-10-25	322	9,820	10,500	9,520	184 693	1 855 734
2021-10-22	422	10,250	10,250	9,100	404 790	3 889 363
2021-10-21	673	9,000	9,960	8,700	584 999	5 378 113
2021-10-20	410	10,000	10,550	9,520	449 717	4 504 540
2021-10-19	645	10,100	11,000	9,980	601 614	6 232 539
2021-10-18	509	11,000	11,600	10,300	502 614	5 351 557
2021-10-15	477	11,400	12,000	10,800	368 349	4 175 992
2021-10-14	720	11,800	12,300	11,100	559 965	6 549 501
2021-10-13	589	11,400	12,000	10,750	628 107	7 241 582
2021-10-12	360	10,750	10,750	10,100	315 214	3 251 507
2021-10-11	491	10,450	11,400	9,900	488 913	5 019 918
2021-10-08	657	10,900	12,000	10,550	898 122	9 938 163
2021-10-07	716	12,000	12,500	11,000	891 183	10 331 715
2021-10-06	985	11,900	13,300	10,750	1 145 316	13 710 269
2021-10-05	482	12,400	12,950	11,100	710 022	8 554 279
2021-10-04	736	12,500	12,850	11,200	1 320 834	15 877 839
2021-10-01	1224	10,700	10,700	8,000	3 472 387	32 593 273

Search share prices and trades for the company

Circuit Breakers

2023-11-07	11:38:18	Dynamic	60 seconds
2023-11-07	11:27:23	Dynamic	60 seconds
2023-11-03	13:09:04	Static	180 seconds
2023-10-09	13:14:44	Dynamic	60 seconds
2023-10-04	12:52:16	Dynamic	60 seconds
2023-05-25	15:59:16	Dynamic	60 seconds
2023-05-25	15:48:55	Dynamic	60 seconds
2023-04-03	09:11:39	Dynamic	60 seconds
2022-06-27	11:30:25	Dynamic	60 seconds
2022-04-26	11:02:52	Static	180 seconds
2022-04-25	09:03:21	Static	180 seconds
2022-02-15	10:08:00	Dynamic	60 seconds
2022-02-15	10:06:50	Dynamic	60 seconds
2022-02-07	10:01:50	Dynamic	60 seconds
2022-01-26	10:03:28	Dynamic	60 seconds
2021-11-26	16:06:52	Static	180 seconds
2021-10-06	11:28:35	Static	180 seconds
2021-10-01	09:35:34	Static	180 seconds

Instrument Information

Share Name

Genetic Analysis

Short Name

GEAN

Number Of Shares

48 783 271

ISIN-Code

NO0010692130

Orderbook ID

303818

CFI (ISO 10962)

ESVUFR

FISN (ISO 18772)

GENETIC ANALYSI/SHS NOK 0.10

Ratio Value

First Traded

2021-10-01

Instrument Type