Τιμές Μετοχών

ΔΕΗ

ΔΕΗ

2,25

Μεταβολή 0,07 (3,21%)

Τελ. ενημ: 17:17:37 - 18-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,30 2,34 2,49 2,49
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,18 2,08 1,73 1,16
Άνοιγμα 2,19
Προηγούμενο Κλείσιμο 2,18
Όγκος 1.048.627
Τζίρος 2.370.825
Πράξεις 1249
Κεφαλαιοποίηση 522.000.000
Αριθμός Μετοχών 232.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,191.0001.00010:30:15
2,191.0002.00010:30:15
2,195002.50010:30:15
2,195003.00010:30:15
2,198203.82010:30:15
2,195004.32010:30:15
2,19204.34010:30:15
2,196605.00010:30:15
2,191005.10010:30:15
2,191005.20010:30:15
2,191405.34010:30:15
2,191.8607.20010:30:15
2,192.7009.90010:30:15
2,1944010.34010:30:15
2,1970011.04010:30:15
2,1936011.40010:30:15
2,1964012.04010:30:15
2,1930012.34010:30:15
2,194.06016.40010:30:24
2,191.70018.10010:30:36
2,191.00019.10010:30:36
2,192.30021.40010:30:36
2,191.19922.59910:30:37
2,19122.60010:30:49
2,1850023.10010:31:30
2,191.35024.45010:31:31
2,1822024.67010:31:55
2,1999925.66910:33:51
2,1950126.17010:33:51
2,192026.19010:33:55
2,1994027.13010:33:55
2,2010027.23010:34:01
2,192027.25010:34:23
2,1948027.73010:34:23
2,191.00028.73010:34:41
2,191.00029.73010:34:41
2,201.00030.73010:35:05
2,2090031.63010:35:13
2,2010031.73010:35:18
2,202031.75010:35:18
2,2049232.24210:35:21
2,2010032.34210:35:21
2,20832.35010:35:21
2,201.00033.35010:35:25
2,2050033.85010:35:25
2,2020034.05010:35:29
2,202034.07010:35:30
2,2047234.54210:35:30
2,2052835.07010:35:32
2,2150035.57010:35:43
2,2129635.86610:35:43
2,2130036.16610:35:52
2,2146136.62710:35:52
2,211.00037.62710:35:54
2,2125037.87710:35:58
2,212.98940.86610:35:59
2,211.17442.04010:35:59
2,212042.06010:36:07
2,211.00043.06010:36:11
2,2210043.16010:36:27
2,221.00044.16010:36:27
2,2250044.66010:36:27
2,2240045.06010:36:27
2,2210045.16010:36:29
2,221.00046.16010:36:40
2,231.00047.16010:36:40
2,231.00048.16010:36:40
2,234.00052.16010:36:40
2,232.00054.16010:36:40
2,2350054.66010:36:40
2,2315054.81010:36:40
2,2335055.16010:36:40
2,231.36556.52510:36:55
2,233.63560.16010:36:55
2,2360060.76010:37:00
2,2361861.37810:37:03
2,231.01562.39310:37:03
2,2350062.89310:37:03
2,231.00063.89310:37:03
2,2350064.39310:37:07
2,2410064.49310:37:20
2,241.14165.63410:37:20
2,246065.69410:37:20
2,2469966.39310:37:20
2,2430066.69310:37:22
2,2430066.99310:37:26
2,24166.99410:37:26
2,241.69968.69310:37:26
2,241.00069.69310:37:45
2,241.10070.79310:37:46
2,2445071.24310:37:46
2,245071.29310:37:47
2,2445071.74310:37:47
2,2345072.19310:37:47
2,235072.24310:37:47
2,244.55076.79310:37:47
2,241.15377.94610:37:47
2,241.00078.94610:37:49
2,2450079.44610:37:49
2,242.00081.44610:37:51
2,2425081.69610:37:51
2,2445082.14610:37:53
2,2550082.64610:37:53
2,255082.69610:37:53
2,2450083.19610:37:56
2,241.54784.74310:37:56
2,241.17785.92010:37:57
2,241.00086.92010:37:58
2,2423487.15410:38:08
2,241.00088.15410:38:08
2,244.27692.43010:38:08
2,2449092.92010:38:08
2,2350093.42010:38:23
2,2350093.92010:38:32
2,2450094.42010:38:33
2,2450094.92010:38:36
2,241.26096.18010:38:36
2,2424096.42010:38:38
2,2336096.78010:38:38
2,241.00097.78010:38:47
2,242097.80010:38:47
2,2550098.30010:38:47
2,2510098.40010:38:47
2,254.300102.70010:38:47
2,251.000103.70010:38:47
2,255103.70510:38:47
2,252.500106.20510:38:47
2,255.575111.78010:38:49
2,231.640113.42010:38:49
2,232.124115.54410:38:49
2,232.150117.69410:38:49
2,232.200119.89410:38:49
2,231.000120.89410:38:49
2,2350120.94410:38:49
2,232.500123.44410:38:49
2,232.500125.94410:38:57
2,232.000127.94410:38:58
2,231.000128.94410:39:04
2,232.350131.29410:39:07
2,232.500133.79410:39:07
2,23250134.04410:39:13
2,23640134.68410:39:15
2,23460135.14410:39:17
2,232.200137.34410:39:20
2,231.000138.34410:39:30
2,23500138.84410:39:32
2,231.000139.84410:39:35
2,23314140.15810:39:41
2,23686140.84410:39:41
2,231.000141.84410:39:48
2,2360141.90410:39:50
2,2290141.99410:39:52
2,232.440144.43410:40:05
2,2360144.49410:40:05
2,23500144.99410:40:09
2,222.000146.99410:40:19
2,23500147.49410:40:20
2,231.500148.99410:40:20
2,23650149.64410:40:24
2,231.353150.99710:40:24
2,231.328152.32510:40:24
2,23500152.82510:40:25
2,2330152.85510:40:28
2,231.970154.82510:40:32
2,233.030157.85510:40:32
2,231.251159.10610:40:33
2,23200159.30610:40:44
2,233.000162.30610:40:45
2,23300162.60610:40:46
2,235.000167.60610:40:49
2,237.000174.60610:40:50
2,235174.61110:40:51
2,232.495177.10610:40:56
2,23100177.20610:40:56
2,23549177.75510:40:56
2,23356178.11110:40:56
2,241.313179.42410:41:35
2,241.687181.11110:41:45
2,2450181.16110:41:50
2,252181.16310:41:59
2,24100181.26310:42:05
2,251.000182.26310:42:06
2,25498182.76110:42:30
2,251.502184.26310:42:30
2,251.000185.26310:42:33
2,251.498186.76110:42:34
2,251.297188.05810:42:34
2,2520188.07810:42:38
2,25617188.69510:42:38
2,2513188.70810:42:38
2,254.987193.69510:42:45
2,255.013198.70810:42:51
2,255.000203.70810:42:52
2,252.250205.95810:42:57
2,2550206.00810:43:14
2,252.155208.16310:43:17
2,2550208.21310:43:17
2,2520208.23310:43:17
2,25275208.50810:43:23
2,25988209.49610:43:23
2,25500209.99610:43:34
2,259.500219.49610:43:34
2,25400219.89610:43:43
2,24178220.07410:43:43
2,24460220.53410:43:43
2,24900221.43410:43:43
2,241.000222.43410:43:43
2,24500222.93410:43:43
2,24862223.79610:43:43
2,252.300226.09610:43:44
2,257.000233.09610:43:49
2,252.500235.59610:44:00
2,257.500243.09610:44:00
2,251.000244.09610:44:01
2,243.000247.09610:44:03
2,255.000252.09610:44:06
2,25500252.59610:44:07
2,253.949256.54510:44:07
2,251.051257.59610:44:07
2,25213257.80910:44:13
2,25100257.90910:44:37
2,25500258.40910:44:46
2,26200258.60910:44:48
2,261.000259.60910:44:51
2,2661259.67010:45:03
2,262.439262.10910:45:03
2,26561262.67010:45:03
2,2620262.69010:45:03
2,26419263.10910:45:03
2,2681263.19010:45:12
2,261.119264.30910:45:12
2,255.000269.30910:45:18
2,26300269.60910:45:19
2,25250269.85910:45:32
2,26687270.54610:45:34
2,2613270.55910:45:41
2,26191270.75010:45:41
2,265270.75510:45:43
2,26495271.25010:45:44
2,27500271.75010:45:47
2,27500272.25010:45:53
2,275272.25510:45:55
2,27395272.65010:45:55
2,27500273.15010:45:55
2,271.000274.15010:45:55
2,272.605276.75510:45:55
2,273.395280.15010:46:00
2,27500280.65010:46:00
2,27500281.15010:46:00
2,2740281.19010:46:00
2,27565281.75510:46:00
2,271.000282.75510:46:02
2,27280283.03510:46:03
2,26220283.25510:46:03
2,271.285284.54010:46:04
2,277.150291.69010:46:08
2,27200291.89010:46:08
2,27500292.39010:46:09
2,28337292.72710:46:09
2,285292.73210:46:10
2,281.658294.39010:46:13
2,27500294.89010:46:15
2,28300295.19010:46:25
2,281.000296.19010:46:30
2,288296.19810:46:35
2,28500296.69810:46:38
2,281.192297.89010:46:38
2,28500298.39010:46:38
2,282.500300.89010:46:38
2,28808301.69810:46:38
2,28100301.79810:46:38
2,28334302.13210:46:39
2,28500302.63210:46:39
2,2910302.64210:46:46
2,281.000303.64210:46:46
2,285.000308.64210:46:50
2,285.000313.64210:46:50
2,282.100315.74210:46:50
2,2710315.75210:46:52
2,282.500318.25210:46:59
2,2817.500335.75210:46:59
2,28750336.50210:47:05
2,281.000337.50210:47:14
2,28300337.80210:47:15
2,281.250339.05210:47:17
2,281.796340.84810:47:20
2,28450341.29810:47:26
2,271.000342.29810:47:26
2,27500342.79810:47:26
2,272.150344.94810:47:26
2,27800345.74810:47:31
2,28950346.69810:47:35
2,28179346.87710:47:38
2,2830346.90710:47:41
2,28570347.47710:47:44
2,28891348.36810:47:44
2,28446348.81410:47:44
2,2893348.90710:47:44
2,281.243350.15010:47:46
2,282.407352.55710:47:47
2,271.500354.05710:47:47
2,27300354.35710:47:52
2,271.050355.40710:47:52
2,272.200357.60710:47:52
2,2720357.62710:47:56
2,261.000358.62710:47:58
2,27504359.13110:47:59
2,27750359.88110:47:59
2,27520360.40110:47:59
2,27483360.88410:47:59
2,271.000361.88410:48:04
2,27504362.38810:48:11
2,271.093363.48110:48:11
2,27482363.96310:48:11
2,27555364.51810:48:11
2,28476364.99410:48:16
2,28500365.49410:48:16
2,28334365.82810:48:16
2,28487366.31510:48:17
2,2813366.32810:48:17
2,272.000368.32810:48:17
2,282368.33010:48:49
2,2838368.36810:48:49
2,27366368.73410:48:58
2,27134368.86810:48:58
2,271.743370.61110:49:27
2,27257370.86810:50:05
2,27100370.96810:50:05
2,28143371.11110:50:05
2,27450371.56110:50:42
2,27450372.01110:50:49
2,2850372.06110:50:49
2,271.000373.06110:51:25
2,271.158374.21910:51:25
2,281.250375.46910:51:29
2,272.700378.16910:51:34
2,27500378.66910:51:34
2,271.842380.51110:51:38
2,27100380.61110:51:44
2,27100380.71110:51:45
2,27150380.86110:51:49
2,2750380.91110:51:57
2,27500381.41110:52:12
2,271.450382.86110:52:14
2,27500383.36110:52:37
2,27250383.61110:52:46
2,2715383.62610:52:46
2,27500384.12610:52:47
2,2715384.14110:53:01
2,27220384.36110:53:14
2,27780385.14110:53:14
2,2725385.16610:53:21
2,278385.17410:53:56
2,2740385.21410:54:27
2,2733385.24710:54:29
2,271.000386.24710:54:38
2,26500386.74710:54:41
2,26200386.94710:54:42
2,26565387.51210:54:42
2,26500388.01210:54:42
2,262.000390.01210:54:42
2,261.235391.24710:54:42
2,27119391.36610:54:45
2,27131391.49710:54:45
2,26500391.99710:54:56
2,27869392.86610:54:59
2,27195393.06110:54:59
2,271.722394.78310:55:08
2,273.058397.84110:55:08
2,28700398.54110:55:08
2,2875398.61610:55:08
2,28500399.11610:55:08
2,283.945403.06110:55:08
2,28250403.31110:55:29
2,27600403.91110:55:34
2,2819403.93010:55:54
2,28150404.08010:56:05
2,271.245405.32510:56:18
2,27500405.82510:56:18
2,28581406.40610:56:18
2,28368406.77410:56:18
2,28306407.08010:56:18
2,271.000408.08010:56:22
2,284.694412.77410:56:31
2,281.006413.78010:56:31
2,28250414.03010:57:12
2,28400414.43010:57:12
2,281.055415.48510:57:36
2,28500415.98510:57:41
2,28945416.93010:57:53
2,28100417.03010:57:56
2,28250417.28010:58:08
2,2855417.33510:58:08
2,281.000418.33510:58:26
2,2810.000428.33510:58:41
2,28500428.83510:58:45
2,28205429.04010:58:52
2,27795429.83510:58:52
2,27205430.04010:59:19
2,271.500431.54010:59:24
2,271.230432.77010:59:36
2,27770433.54010:59:41
2,272.336435.87610:59:41
2,274.000439.87610:59:41
2,27394440.27010:59:41
2,273.295443.56511:01:03
2,27150443.71511:01:03
2,27461444.17611:01:03
2,2794444.27011:01:40
2,271.000445.27011:01:45
2,27500445.77011:01:46
2,274.606450.37611:01:46
2,27300450.67611:01:46
2,27406451.08211:02:50
2,2794451.17611:02:50
2,27406451.58211:03:05
2,2794451.67611:03:05
2,27500452.17611:03:41
2,271.040453.21611:04:04
2,271.000454.21611:04:12
2,271.000455.21611:04:30
2,271.500456.71611:04:30
2,271.000457.71611:04:35
2,271.500459.21611:04:45
2,27428459.64411:04:50
2,26461460.10511:05:19
2,26539460.64411:05:22
2,26265460.90911:05:22
2,261.000461.90911:05:22
2,26696462.60511:05:22
2,26500463.10511:05:28
2,262.000465.10511:05:28
2,2672465.17711:05:40
2,26428465.60511:05:47
2,261.000466.60511:06:08
2,261.000467.60511:06:20
2,26200467.80511:06:20
2,26800468.60511:06:20
2,261.000469.60511:06:32
2,26200469.80511:06:32
2,26100469.90511:06:32
2,26200470.10511:06:33
2,26228470.33311:06:33
2,26969471.30211:06:35
2,261.031472.33311:06:35
2,261.500473.83311:06:37
2,2692473.92511:06:49
2,261.950475.87511:07:14
2,26100475.97511:07:20
2,26150476.12511:07:27
2,26900477.02511:07:36
2,2692477.11711:07:42
2,26216477.33311:08:02
2,26200477.53311:08:02
2,26438477.97111:08:54
2,26562478.53311:09:16
2,2620478.55311:09:37
2,26100478.65311:09:43
2,2630478.68311:10:12
2,25215478.89811:10:14
2,251.000479.89811:10:16
2,25618480.51611:10:22
2,2688480.60411:10:35
2,261.351481.95511:10:35
2,26261482.21611:10:35
2,26461482.67711:11:17
2,2631482.70811:11:17
2,26292483.00011:11:27
2,261.500484.50011:11:27
2,2658484.55811:11:27
2,26300484.85811:11:47
2,2610484.86811:11:56
2,261.000485.86811:12:47
2,26250486.11811:13:01
2,26160486.27811:13:08
2,26120486.39811:13:33
2,25500486.89811:13:37
2,25500487.39811:13:37
2,251.512488.91011:13:38
2,258488.91811:13:52
2,25500489.41811:14:00
2,25492489.91011:14:04
2,26170490.08011:14:04
2,2618490.09811:14:15
2,2620490.11811:14:16
2,26630490.74811:14:29
2,2612490.76011:14:29
2,25358491.11811:14:43
2,2610491.12811:15:12
2,2592491.22011:15:29
2,268491.22811:16:15
2,2650491.27811:16:44
2,2640491.31811:16:44
2,2650491.36811:16:46
2,262491.37011:17:04
2,26998492.36811:17:04
2,26100492.46811:17:12
2,26544493.01211:17:13
2,261.000494.01211:17:19
2,26483494.49511:17:33
2,26461494.95611:17:33
2,2656495.01211:17:33
2,26200495.21211:17:43
2,26302495.51411:17:50
2,26448495.96211:17:50
2,261.552497.51411:18:12
2,265.848503.36211:18:12
2,26846504.20811:18:20
2,2616.806521.01411:18:40
2,2641521.05511:18:40
2,26545521.60011:18:40
2,26589522.18911:18:40
2,2620522.20911:18:47
2,26980523.18911:18:47
2,2620523.20911:19:14
2,2790523.29911:19:48
2,26480523.77911:20:09
2,2620523.79911:20:09
2,27871524.67011:20:10
2,272.000526.67011:20:10
2,27500527.17011:20:10
2,2795527.26511:20:48
2,27705527.97011:20:48
2,2730528.00011:21:25
2,27200528.20011:21:25
2,27550528.75011:21:35
2,27140528.89011:21:48
2,272.000530.89011:22:06
2,27500531.39011:22:10
2,27250531.64011:22:10
2,27100531.74011:22:17
2,27100531.84011:22:54
2,27755532.59511:23:29
2,2720532.61511:23:29
2,27224532.83911:23:29
2,27500533.33911:23:34
2,2750533.38911:23:53
2,27250533.63911:23:53
2,27200533.83911:25:36
2,27200534.03911:25:38
2,27100534.13911:26:47
2,26250534.38911:26:47
2,261.650536.03911:26:47
2,27406536.44511:29:59
2,27700537.14511:29:59
2,27894538.03911:29:59
2,26220538.25911:33:02
2,27100538.35911:33:54
2,27400538.75911:33:54
2,27150538.90911:34:42
2,26220539.12911:34:58
2,27500539.62911:35:20
2,27500540.12911:35:43
2,261.413541.54211:35:44
2,26647542.18911:35:47
2,261.353543.54211:35:52
2,27500544.04211:36:00
2,2647544.08911:36:09
2,26330544.41911:36:14
2,261.500545.91911:36:14
2,26889546.80811:36:14
2,267.281554.08911:36:14
2,271.000555.08911:36:57
2,26500555.58911:36:58
2,26500556.08911:37:03
2,26913557.00211:37:07
2,2687557.08911:37:07
2,26270557.35911:37:16
2,26230557.58911:37:16
2,26270557.85911:37:16
2,26230558.08911:37:18
2,26270558.35911:37:18
2,26730559.08911:37:43
2,261.340560.42911:37:43
2,26430560.85911:39:07
2,261.070561.92911:39:07
2,261.430563.35911:40:24
2,26440563.79911:40:24
2,27500564.29911:40:32
2,27500564.79911:40:32
2,2790564.88911:40:44
2,2710564.89911:43:08
2,27200565.09911:43:08
2,2790565.18911:43:08
2,27200565.38911:43:08
2,27210565.59911:44:24
2,27180565.77911:44:24
2,27310566.08911:44:24
2,27500566.58911:46:10
2,26500567.08911:47:10
2,261.000568.08911:47:10
2,261.913570.00211:48:59
2,264.000574.00211:48:59
2,261.000575.00211:48:59
2,26460575.46211:48:59
2,261.000576.46211:48:59
2,261.000577.46211:49:00
2,26500577.96211:49:17
2,26500578.46211:51:35
2,26500578.96211:51:49
2,26500579.46211:52:29
2,26572580.03411:53:14
2,2646580.08011:54:12
2,261.289581.36911:54:12
2,26665582.03411:54:12
2,26100582.13411:54:59
2,261.000583.13411:57:36
2,26200583.33411:59:24
2,2688583.42211:59:24
2,26200583.62211:59:24
2,261.254584.87612:02:06
2,261.246586.12212:02:06
2,26666586.78812:02:06
2,2627586.81512:02:09
2,262.000588.81512:02:09
2,26473589.28812:02:09
2,263.334592.62212:02:10
2,26666593.28812:02:16
2,261.000594.28812:02:19
2,261.000595.28812:02:19
2,261.000596.28812:02:19
2,261.000597.28812:02:19
2,26334597.62212:02:19
2,26500598.12212:02:19
2,26500598.62212:02:19
2,2650598.67212:02:23
2,26550599.22212:02:23
2,26400599.62212:02:23
2,26703600.32512:02:45
2,26500600.82512:03:16
2,26316601.14112:03:25
2,26666601.80712:04:18
2,261.000602.80712:04:18
2,26334603.14112:04:18
2,26400603.54112:04:50
2,261.000604.54112:04:53
2,26266604.80712:05:21
2,26484605.29112:05:21
2,2650605.34112:05:41
2,26466605.80712:06:55
2,2634605.84112:06:55
2,26180606.02112:08:38
2,261.350607.37112:09:35
2,26334607.70512:09:35
2,26500608.20512:09:35
2,261.100609.30512:09:35
2,26940610.24512:10:01
2,261.033611.27812:10:01
2,26500611.77812:10:01
2,2627611.80512:11:06
2,2720611.82512:12:06
2,265611.83012:13:33
2,26468612.29812:15:44
2,26120612.41812:15:44
2,27185612.60312:18:22
2,261.000613.60312:18:34
2,26467614.07012:19:31
2,26486614.55612:19:31
2,2647614.60312:19:31
2,27100614.70312:19:35
2,265614.70812:22:42
2,261.348616.05612:24:12
2,2750616.10612:24:12
2,2720616.12612:24:12
2,27582616.70812:24:12
2,27220616.92812:26:08
2,27280617.20812:26:08
2,2623617.23112:29:27
2,26500617.73112:29:27
2,26200617.93112:29:27
2,26277618.20812:29:27
2,26223618.43112:29:35
2,26440618.87112:29:35
2,262.060620.93112:29:35
2,261.000621.93112:30:02
2,26337622.26812:32:48
2,26663622.93112:32:48
2,2612622.94312:33:09
2,26639623.58212:33:10
2,2750623.63212:36:53
2,27450624.08212:37:39
2,271.425625.50712:37:39
2,272.000627.50712:38:12
2,27500628.00712:38:41
2,271.500629.50712:38:41
2,27125629.63212:38:45
2,271.000630.63212:38:47
2,271.000631.63212:38:57
2,2747631.67912:39:22
2,27479632.15812:39:22
2,2721632.17912:39:37
2,271.375633.55412:39:37
2,2750633.60412:39:37
2,27554634.15812:39:37
2,271.000635.15812:40:09
2,27896636.05412:40:14
2,27400636.45412:40:14
2,271.634638.08812:40:29
2,27500638.58812:40:32
2,27500639.08812:40:44
2,271.219640.30712:40:52
2,2720640.32712:40:52
2,276640.33312:41:45
2,27179640.51212:41:45
2,27821641.33312:41:50
2,271.000642.33312:41:50
2,2720642.35312:41:50
2,27650643.00312:41:50
2,2750643.05312:42:09
2,28500643.55312:42:54
2,271.334644.88712:43:04
2,28500645.38712:43:30
2,28500645.88712:43:30
2,2820645.90712:43:45
2,281.445647.35212:43:45
2,2889647.44112:44:37
2,27125647.56612:44:49
2,271.225648.79112:44:49
2,28500649.29112:44:59
2,28100649.39112:45:51
2,28300649.69112:46:25
2,28170649.86112:47:18
2,28690650.55112:47:35
2,28775651.32612:47:37
2,28365651.69112:50:16
2,28135651.82612:50:16
2,2750651.87612:50:41
2,27650652.52612:50:41
2,27500653.02612:51:12
2,27400653.42612:51:40
2,272.000655.42612:51:48
2,27350655.77612:51:53
2,27150655.92612:51:53
2,271.000656.92612:53:26
2,273.200660.12612:55:37
2,27800660.92612:55:51
2,271.000661.92612:55:51
2,27353662.27912:58:12
2,271.246663.52512:58:12
2,27100663.62512:58:12
2,271.023664.64812:58:12
2,2777664.72512:58:23
2,28423665.14812:58:50
2,28577665.72512:59:11
2,281.000666.72512:59:11
2,282.566669.29112:59:11
2,28107669.39812:59:11
2,284.893674.29112:59:30
2,281.000675.29112:59:30
2,283.304678.59512:59:30
2,281.500680.09512:59:30
2,28500680.59512:59:30
2,28950681.54512:59:30
2,281.000682.54512:59:30
2,28400682.94512:59:30
2,28300683.24512:59:30
2,281.000684.24512:59:30
2,285684.25012:59:30
2,2820684.27012:59:30
2,28128684.39812:59:46
2,2832684.43012:59:46
2,28140684.57013:00:58
2,2830684.60013:00:58
2,28830685.43013:00:59
2,2830685.46013:02:34
2,281.000686.46013:02:34
2,28380686.84013:02:34
2,2870686.91013:03:28
2,2835686.94513:03:47
2,2826686.97113:03:57
2,2869687.04013:03:59
2,28431687.47113:03:59
2,281687.47213:08:24
2,2818687.49013:09:12
2,28982688.47213:09:12
2,28182688.65413:09:13
2,28818689.47213:09:13
2,28289689.76113:09:29
2,2892689.85313:10:46
2,28108689.96113:11:35
2,28352690.31313:11:35
2,28711691.02413:11:44
2,28433691.45713:11:44
2,2844691.50113:11:44
2,281.000692.50113:12:09
2,283.648696.14913:12:40
2,29450696.59913:13:44
2,29340696.93913:13:44
2,291.834698.77313:13:44
2,291.500700.27313:14:28
2,295.300705.57313:14:28
2,2920705.59313:14:28
2,291.000706.59313:14:28
2,295706.59813:14:28
2,29250706.84813:14:28
2,29200707.04813:14:28
2,29150707.19813:14:28
2,293.000710.19813:14:28
2,29400710.59813:14:28
2,291.001711.59913:14:28
2,2950711.64913:14:28
2,30500712.14913:14:32
2,30150712.29913:16:24
2,30100712.39913:16:30
2,30250712.64913:16:30
2,3010.000722.64913:16:30
2,301.000723.64913:16:30
2,301.500725.14913:16:30
2,30680725.82913:16:30
2,305.000730.82913:16:30
2,3060730.88913:16:30
2,30500731.38913:16:30
2,30910732.29913:16:30
2,2956732.35513:16:42
2,29476732.83113:17:30
2,2924732.85513:18:17
2,29300733.15513:18:17
2,29676733.83113:18:17
2,29629734.46013:18:19
2,29371734.83113:18:58
2,2929734.86013:18:58
2,292.000736.86013:18:59
2,29110736.97013:20:00
2,30800737.77013:20:37
2,301.000738.77013:23:16
2,2990738.86013:24:09
2,292.000740.86013:24:09
2,292.000742.86013:24:22
2,29400743.26013:24:41
2,2910743.27013:26:17
2,291.304744.57413:26:17
2,29500745.07413:26:17
2,29157745.23113:26:52
2,291.500746.73113:27:01
2,29200746.93113:27:30
2,2950746.98113:27:37
2,2950747.03113:27:49
2,29543747.57413:27:52
2,29257747.83113:28:35
2,29100747.93113:28:35
2,282.000749.93113:29:00
2,281.834751.76513:29:00
2,2856751.82113:29:00
2,28110751.93113:29:00
2,29500752.43113:32:57
2,29700753.13113:33:08
2,29300753.43113:33:08
2,29200753.63113:34:05
2,29200753.83113:34:19
2,29800754.63113:34:19
2,29247754.87813:34:33
2,29172755.05013:36:01
2,292.500757.55013:36:01
2,2950757.60013:36:01
2,291.258758.85813:36:01
2,291.020759.87813:37:00
2,293.000762.87813:37:00
2,29500763.37813:38:09
2,29500763.87813:39:22
2,29300764.17813:40:38
2,29200764.37813:40:38
2,29500764.87813:42:53
2,28150765.02813:44:18
2,2850765.07813:47:09
2,28950766.02813:47:09
2,2850766.07813:47:24
2,29488766.56613:47:48
2,29262766.82813:47:48
2,29238767.06613:48:09
2,29512767.57813:48:09
2,29500768.07813:48:33
2,28100768.17813:48:56
2,288.680776.85813:48:56
2,28500777.35813:49:01
2,29254777.61213:52:29
2,2966777.67813:52:29
2,29534778.21213:56:09
2,29466778.67813:56:09
2,29100778.77813:56:52
2,281.000779.77813:58:04
2,28500780.27814:01:42
2,28100780.37814:01:42
2,28900781.27814:01:42
2,281.420782.69814:03:44
2,28750783.44814:03:44
2,281.103784.55114:04:54
2,28266784.81714:04:54
2,28734785.55114:04:54
2,28500786.05114:06:06
2,271.000787.05114:06:06
2,27100787.15114:06:06
2,27500787.65114:06:06
2,275.000792.65114:06:06
2,27500793.15114:06:06
2,272.400795.55114:06:06
2,27500796.05114:06:48
2,27459796.51014:07:07
2,27291796.80114:07:07
2,2792796.89314:07:58
2,271796.89414:08:00
2,277796.90114:08:34
2,27500797.40114:08:40
2,26500797.90114:08:53
2,27500798.40114:09:05
2,2699798.50014:09:16
2,27149798.64914:09:26
2,28537799.18614:09:46
2,28190799.37614:09:46
2,291.000800.37614:09:46
2,291.273801.64914:09:46
2,27700802.34914:11:45
2,27151802.50014:12:54
2,2733802.53314:12:54
2,28460802.99314:15:59
2,281.125804.11814:15:59
2,28500804.61814:15:59
2,283.915808.53314:15:59
2,28500809.03314:16:39
2,28500809.53314:17:07
2,27250809.78314:17:07
2,27167809.95014:17:07
2,2783810.03314:17:07
2,2792810.12514:20:24
2,28100810.22514:20:53
2,28308810.53314:20:53
2,27200810.73314:21:58
2,2810810.74314:22:41
2,28220810.96314:24:01
2,271.000811.96314:25:41
2,27800812.76314:25:41
2,27412813.17514:30:13
2,27353813.52814:30:13
2,271.282814.81014:30:13
2,27557815.36714:30:13
2,28500815.86714:30:13
2,2899815.96614:30:13
2,281.250817.21614:30:13
2,281.500818.71614:30:13
2,282.509821.22514:30:13
2,281.250822.47514:30:22
2,291.000823.47514:30:56
2,291.000824.47514:31:42
2,28288824.76314:33:01
2,28212824.97514:34:06
2,28298825.27314:34:06
2,28140825.41314:36:43
2,28881826.29414:37:53
2,291.727828.02114:37:53
2,292.000830.02114:37:53
2,2950830.07114:37:53
2,291.842831.91314:37:53
2,295831.91814:38:15
2,29460832.37814:42:34
2,29250832.62814:42:47
2,2892832.72014:43:52
2,29100832.82014:44:06
2,27125832.94514:45:13
2,2775833.02014:45:13
2,29900833.92014:48:28
2,291.000834.92014:48:28
2,29916835.83614:48:28
2,292.184838.02014:48:28
2,29180838.20014:49:15
2,291.000839.20014:51:36
2,28200839.40014:52:27
2,29400839.80014:53:10
2,29180839.98014:56:09
2,2815839.99514:56:48
2,28158840.15314:58:48
2,29450840.60314:59:01
2,29645841.24814:59:54
2,29453841.70114:59:54
2,2940841.74115:01:12
2,29275842.01615:03:39
2,28307842.32315:06:44
2,281.000843.32315:06:44
2,29200843.52315:07:21
2,29184843.70715:08:05
2,29816844.52315:08:05
2,29300844.82315:08:25
2,29500845.32315:08:25
2,2917845.34015:11:51
2,28250845.59015:13:15
2,2850845.64015:16:04
2,28327845.96715:16:04
2,28900846.86715:16:04
2,281.000847.86715:16:04
2,28150848.01715:16:04
2,28500848.51715:16:05
2,29460848.97715:16:35
2,2940849.01715:16:35
2,29500849.51715:17:53
2,28250849.76715:18:40
2,29143849.91015:19:02
2,29857850.76715:19:02
2,28250851.01715:20:31
2,2892851.10915:22:00
2,28500851.60915:22:45
2,28408852.01715:22:51
2,281.299853.31615:22:51
2,27293853.60915:22:51
2,281.000854.60915:22:52
2,277854.61615:23:10
2,27500855.11615:23:10
2,28500855.61615:24:36
2,28500856.11615:26:21
2,281.100857.21615:26:21
2,2849857.26515:27:19
2,28951858.21615:27:19
2,28258858.47415:28:07
2,281.242859.71615:28:07
2,2850859.76615:28:39
2,2725859.79115:32:20
2,27475860.26615:32:20
2,28245860.51115:33:02
2,28450860.96115:33:02
2,28150861.11115:33:02
2,28855861.96615:33:02
2,2720861.98615:33:11
2,28445862.43115:37:44
2,281.055863.48615:37:44
2,2792863.57815:38:48
2,27413863.99115:39:26
2,27200864.19115:39:26
2,27306864.49715:39:26
2,28125864.62215:39:32
2,281.075865.69715:39:32
2,2792865.78915:41:15
2,2831865.82015:42:42
2,281.269867.08915:42:42
2,2862867.15115:45:08
2,28100867.25115:45:08
2,281.138868.38915:45:08
2,27100868.48915:46:28
2,2813868.50215:47:58
2,289868.51115:47:58
2,28750869.26115:47:58
2,281.028870.28915:47:58
2,28142870.43115:49:01
2,2810870.44115:49:01
2,281.148871.58915:49:01
2,28102871.69115:52:35
2,281.098872.78915:52:35
2,28167872.95615:57:04
2,28459873.41515:57:04
2,281.174874.58915:57:04
2,28111874.70015:59:59
2,2889874.78915:59:59
2,28130874.91916:01:40
2,2810874.92916:01:40
2,28860875.78916:01:40
2,28271876.06016:03:29
2,28551876.61116:03:29
2,28178876.78916:03:29
2,28322877.11116:05:17
2,28500877.61116:05:17
2,28378877.98916:05:17
2,28928878.91716:05:26
2,28100879.01716:06:00
2,2850879.06716:06:06
2,28950880.01716:06:06
2,2850880.06716:06:13
2,2810880.07716:06:13
2,28442880.51916:06:13
2,28500881.01916:06:35
2,28500881.51916:08:16
2,28472881.99116:09:24
2,28130882.12116:10:57
2,281.270883.39116:10:57
2,2871883.46216:11:38
2,281.000884.46216:11:57
2,281.000885.46216:12:44
2,28140885.60216:14:01
2,28100885.70216:14:55
2,28500886.20216:14:56
2,281.200887.40216:15:03
2,281.000888.40216:15:03
2,282.000890.40216:15:03
2,286.300896.70216:15:03
2,28189896.89116:16:24
2,271.000897.89116:16:24
2,271.000898.89116:16:24
2,272.111901.00216:16:24
2,28300901.30216:17:38
2,271.000902.30216:19:10
2,27389902.69116:19:16
2,27200902.89116:19:16
2,272.000904.89116:19:16
2,27400905.29116:19:16
2,26180905.47116:19:16
2,26401905.87216:19:16
2,2680905.95216:19:16
2,26350906.30216:19:16
2,28290906.59216:20:06
2,27200906.79216:21:29
2,2710906.80216:23:12
2,271.100907.90216:24:06
2,271.200909.10216:24:12
2,27500909.60216:26:21
2,27500910.10216:27:24
2,271.000911.10216:28:32
2,271.169912.27116:28:32
2,272.000914.27116:28:32
2,27331914.60216:28:44
2,26368914.97016:29:44
2,27150915.12016:30:03
2,271.850916.97016:32:04
2,262.500919.47016:33:27
2,26700920.17016:33:32
2,26300920.47016:33:43
2,261.500921.97016:33:45
2,27427922.39716:33:47
2,265922.40216:33:54
2,266922.40816:34:25
2,262.000924.40816:34:25
2,262.200926.60816:34:25
2,26500927.10816:34:25
2,26100927.20816:34:37
2,26600927.80816:34:44
2,261.143928.95116:34:44
2,26294929.24516:34:56
2,266929.25116:34:56
2,26500929.75116:35:15
2,26357930.10816:35:16
2,253.000933.10816:35:17
2,25500933.60816:35:17
2,26465934.07316:35:17
2,25500934.57316:36:15
2,261.000935.57316:37:09
2,251.500937.07316:37:58
2,26200937.27316:38:34
2,25500937.77316:39:46
2,25500938.27316:39:52
2,252.000940.27316:40:46
2,25500940.77316:40:46
2,25843941.61616:40:46
2,2557941.67316:40:55
2,2543941.71616:40:55
2,261.000942.71616:43:06
2,262.532945.24816:43:15
2,261.229946.47716:43:15
2,261.239947.71616:43:15
2,268947.72416:43:19
2,26557948.28116:43:19
2,25400948.68116:45:03
2,2515948.69616:45:03
2,2585948.78116:45:03
2,2690948.87116:46:02
2,255948.87616:48:20
2,2510948.88616:48:24
2,2520948.90616:48:24
2,252.418951.32416:48:24
2,25500951.82416:48:38
2,25582952.40616:50:04
2,25418952.82416:50:04
2,26459953.28316:50:23
2,2641953.32416:50:23
2,261.000954.32416:51:16
2,26100954.42416:51:35
2,26100954.52416:51:53
2,26300954.82416:52:08
2,252.521957.34516:52:44
2,2561957.40616:52:49
2,25399957.80516:52:49
2,26403958.20816:52:50
2,25101958.30916:52:57
2,2511958.32016:52:57
2,252.888961.20816:53:00
2,26297961.50516:53:26
2,263961.50816:53:26
2,26297961.80516:53:38
2,261.959963.76416:53:57
2,2641963.80516:53:57
2,26703964.50816:54:26
2,26500965.00816:55:38
2,261.272966.28016:55:38
2,26165966.44516:57:09
2,26150966.59516:57:14
2,26363966.95816:57:44
2,262.000968.95816:58:01
2,26100969.05816:58:03
2,26450969.50816:58:03
2,25112969.62016:58:16
2,253.000972.62016:58:16
2,256.888979.50816:58:16
2,26418979.92616:58:18
2,26850980.77616:59:00
2,26400981.17616:59:00
2,2660981.23616:59:05
2,261.190982.42616:59:05
2,26161982.58716:59:10
2,2610982.59716:59:16
2,2650982.64716:59:16
2,265982.65216:59:16
2,262.000984.65216:59:16
2,26259984.91116:59:16
2,26176985.08716:59:16
2,2673985.16016:59:32
2,264.267989.42716:59:57
2,26733990.16016:59:57
2,26426990.58616:59:58
2,263.074993.66017:00:04
2,252.000995.66017:10:45
2,25500996.16017:10:45
2,25500996.66017:10:45
2,25500997.16017:10:45
2,25500997.66017:10:45
2,25500998.16017:10:45
2,2520998.18017:10:45
2,253.8471.002.02717:10:45
2,251.1531.003.18017:10:45
2,252001.003.38017:10:45
2,251471.003.52717:10:45
2,255001.004.02717:10:45
2,251.2791.005.30617:10:45
2,251.8781.007.18417:10:45
2,25561.007.24017:10:45
2,252.5001.009.74017:10:45
2,251.3001.011.04017:10:45
2,251.5691.012.60917:10:45
2,251.1001.013.70917:10:45
2,251001.013.80917:10:45
2,255501.014.35917:10:45
2,252.0001.016.35917:10:45
2,252.0481.018.40717:10:45
2,255001.018.90717:10:45
2,259521.019.85917:10:45
2,25481.019.90717:10:45
2,252001.020.10717:10:45
2,252521.020.35917:10:45
2,25501.020.40917:10:45
2,251.3001.021.70917:10:45
2,25151.021.72417:10:45
2,255001.022.22417:10:45
2,253001.022.52417:10:45
2,252.3571.024.88117:10:45
2,258001.025.68117:10:45
2,255001.026.18117:10:45
2,254001.026.58117:10:45
2,2511.7821.038.36317:10:45
2,251.7001.040.06317:10:45
2,25581.040.12117:10:45
2,2551.040.12617:10:45
2,252.0001.042.12617:10:45
2,253.1361.045.26217:10:45
2,25901.045.35217:11:54
2,252.7001.048.05217:16:31
2,25751.048.12717:16:48
2,255001.048.62717:17:37

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.