Τιμές Μετοχών

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ

ΕΤΕ

2,33

Μεταβολή 0,00 (0%)

Τελ. ενημ: 17:18:41 - 23-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,35 2,36 2,48 2,48
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,26 2,24 2,17 0,23
Άνοιγμα 2,31
Προηγούμενο Κλείσιμο 2,33
Όγκος 2.606.691
Τζίρος 6.038.235
Πράξεις 2002
Κεφαλαιοποίηση 21.312.863.058
Αριθμός Μετοχών 9.147.151.527

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,2857657610:18:39
2,287141.29010:25:53
2,312321.52210:29:22
2,324001.92210:30:28
2,313.0004.92210:30:42
2,316745.59610:30:42
2,311.3266.92210:30:42
2,315.00011.92210:30:42
2,312.69614.61810:30:42
2,3110014.71810:30:42
2,3115014.86810:30:42
2,3120015.06810:30:42
2,312015.08810:30:42
2,318615.17410:30:42
2,311.25016.42410:30:42
2,312.50018.92410:30:42
2,317.32226.24610:30:42
2,31126.24710:30:42
2,31426.25110:30:42
2,311326.26410:30:42
2,313726.30110:30:42
2,311.62327.92410:30:42
2,312.00029.92410:30:42
2,312.00031.92410:30:42
2,311.50033.42410:30:42
2,311.02534.44910:30:42
2,316234.51110:30:42
2,313334.54410:30:42
2,3150035.04410:31:08
2,3350035.54410:31:26
2,331.85837.40210:31:26
2,3336737.76910:31:26
2,332.17539.94410:31:26
2,331.00040.94410:31:34
2,336.17747.12110:31:41
2,332.45449.57510:31:42
2,338049.65510:31:46
2,333.10352.75810:31:54
2,3389753.65510:31:54
2,333.00056.65510:31:54
2,333556.69010:31:56
2,3378857.47810:31:56
2,312.92060.39810:32:08
2,3150060.89810:32:08
2,312.87063.76810:32:08
2,311063.77810:32:08
2,31363.78110:32:52
2,322.00065.78110:32:57
2,32265.78310:32:58
2,32265.78510:33:04
2,321.23167.01610:33:04
2,32367.01910:33:21
2,332.00069.01910:33:35
2,3249769.51610:34:40
2,322.22171.73710:34:40
2,31171.73810:35:09
2,3278272.52010:35:14
2,321.21873.73810:35:14
2,3110073.83810:35:34
2,312.00075.83810:35:41
2,311.47177.30910:35:54
2,311.73379.04210:35:54
2,3250079.54210:36:31
2,3250080.04210:36:42
2,3250080.54210:36:42
2,3110080.64210:36:51
2,311.00081.64210:37:33
2,3151482.15610:37:33
2,312782.18310:37:38
2,311.18283.36510:39:16
2,321083.37510:39:18
2,311.50084.87510:39:24
2,3120085.07510:40:26
2,3110085.17510:41:07
2,3130085.47510:41:07
2,3116085.63510:41:17
2,32385.63810:42:30
2,3299686.63410:42:30
2,3250087.13410:42:33
2,3230087.43410:42:40
2,312.00089.43410:42:50
2,3170090.13410:42:56
2,3120090.33410:43:49
2,3160090.93410:43:49
2,313090.96410:43:53
2,312090.98410:43:56
2,3148091.46410:43:56
2,3144591.90910:45:46
2,3124592.15410:46:33
2,3140192.55510:46:33
2,312.00094.55510:46:40
2,3120094.75510:46:51
2,312.90097.65510:46:51
2,314.499102.15410:46:51
2,3150102.20410:47:02
2,31100102.30410:47:02
2,31100102.40410:47:02
2,31800103.20410:47:02
2,311.000104.20410:47:02
2,30600104.80410:47:08
2,305.000109.80410:47:16
2,301.250111.05410:47:17
2,3050111.10410:47:18
2,3050111.15410:47:18
2,30500111.65410:47:18
2,3025111.67910:47:18
2,30500112.17910:47:18
2,292.951115.13010:47:23
2,293.606118.73610:48:53
2,291.000119.73610:49:13
2,293.000122.73610:50:08
2,29100122.83610:50:14
2,29573123.40910:50:14
2,29500123.90910:50:22
2,292.927126.83610:50:22
2,30100126.93610:51:09
2,30400127.33610:51:09
2,2973127.40910:51:12
2,291.000128.40910:51:12
2,30100128.50910:52:03
2,30300128.80910:52:03
2,29500129.30910:52:17
2,30200129.50910:52:51
2,30500130.00910:52:51
2,30300130.30910:53:23
2,30200130.50910:53:23
2,29350130.85910:53:23
2,29150131.00910:54:07
2,29850131.85910:54:07
2,29150132.00910:56:32
2,294.725136.73410:56:32
2,29600137.33410:56:47
2,2968137.40210:56:47
2,29600138.00210:56:47
2,29600138.60210:56:47
2,29800139.40210:56:47
2,291.000140.40210:56:47
2,2950140.45210:56:47
2,29400140.85210:57:28
2,291.000141.85210:57:54
2,29600142.45210:58:09
2,29218142.67010:58:09
2,291.854144.52410:58:09
2,28728145.25210:58:09
2,281.000146.25210:58:31
2,281.000147.25210:58:31
2,281.000148.25210:59:39
2,28100148.35210:59:39
2,28500148.85210:59:39
2,282.400151.25210:59:39
2,28100151.35210:59:40
2,2850151.40210:59:40
2,28120151.52210:59:40
2,28248151.77010:59:40
2,28752152.52210:59:44
2,28748153.27010:59:44
2,28532153.80210:59:44
2,28100153.90211:00:05
2,27300154.20211:00:15
2,272.000156.20211:00:24
2,27561156.76311:00:31
2,273.000159.76311:00:36
2,27446160.20911:00:36
2,273160.21211:00:38
2,271.528161.74011:00:38
2,28500162.24011:01:16
2,2750162.29011:01:45
2,27550162.84011:01:51
2,27400163.24011:02:01
2,2743163.28311:02:01
2,28200163.48311:02:22
2,28200163.68311:02:22
2,28150163.83311:02:49
2,28100163.93311:03:01
2,271.065164.99811:03:01
2,27335165.33311:03:01
2,2765165.39811:03:02
2,2750165.44811:03:19
2,27500165.94811:03:24
2,261.532167.48011:03:39
2,26918168.39811:03:39
2,2682168.48011:03:49
2,26218168.69811:03:49
2,27100168.79811:04:40
2,261.000169.79811:04:57
2,26182169.98011:04:57
2,26908170.88811:04:57
2,261.000171.88811:05:02
2,26592172.48011:05:05
2,26500172.98011:05:05
2,26408173.38811:05:14
2,26500173.88811:05:14
2,27200174.08811:05:14
2,27452174.54011:05:14
2,27300174.84011:05:14
2,27300175.14011:05:14
2,27300175.44011:05:14
2,271.000176.44011:05:14
2,27300176.74011:05:14
2,27740177.48011:05:14
2,26500177.98011:05:39
2,26500178.48011:05:39
2,2695178.57511:05:44
2,26300178.87511:05:53
2,27300179.17511:06:02
2,271.200180.37511:06:02
2,26100180.47511:06:03
2,26200180.67511:06:03
2,26200180.87511:06:03
2,26100180.97511:06:03
2,26100181.07511:06:08
2,26300181.37511:06:08
2,27300181.67511:06:08
2,27800182.47511:06:08
2,272.000184.47511:06:20
2,27500184.97511:06:29
2,27500185.47511:06:29
2,271.500186.97511:06:30
2,271.000187.97511:06:30
2,2725188.00011:06:30
2,26100188.10011:06:30
2,26100188.20011:06:30
2,27500188.70011:06:35
2,262.400191.10011:06:39
2,265191.10511:06:39
2,26995192.10011:06:59
2,27500192.60011:07:04
2,271.975194.57511:07:04
2,272.500197.07511:07:04
2,27100197.17511:07:04
2,27100197.27511:07:04
2,27100197.37511:07:04
2,27100197.47511:07:04
2,27100197.57511:07:04
2,2725197.60011:07:04
2,26100197.70011:07:04
2,2775197.77511:07:08
2,2795197.87011:07:08
2,27500198.37011:07:12
2,261.000199.37011:07:17
2,275199.37511:07:27
2,27195199.57011:07:27
2,27500200.07011:07:36
2,27305200.37511:07:36
2,27500200.87511:07:36
2,271.695202.57011:07:36
2,26400202.97011:07:36
2,26100203.07011:07:36
2,26400203.47011:07:36
2,27500203.97011:07:46
2,27300204.27011:07:53
2,271.000205.27011:07:57
2,27105205.37511:07:57
2,272.100207.47511:07:57
2,271.000208.47511:08:28
2,27500208.97511:08:29
2,283208.97811:08:30
2,27295209.27311:08:32
2,27705209.97811:08:32
2,27150210.12811:08:47
2,27300210.42811:08:50
2,27500210.92811:08:53
2,271.500212.42811:08:56
2,271212.42911:09:05
2,271.000213.42911:09:10
2,27500213.92911:09:26
2,271.398215.32711:09:26
2,271.000216.32711:09:29
2,2720216.34711:09:32
2,27200216.54711:09:44
2,271.088217.63511:09:45
2,27912218.54711:09:56
2,27300218.84711:09:56
2,27299219.14611:10:01
2,271.200220.34611:10:06
2,272.100222.44611:10:11
2,27189222.63511:10:11
2,271.011223.64611:10:11
2,2784223.73011:10:11
2,27500224.23011:10:16
2,27200224.43011:10:45
2,27400224.83011:10:48
2,272.116226.94611:10:53
2,273.300230.24611:10:53
2,27100230.34611:10:53
2,273.483233.82911:10:53
2,28300234.12911:10:53
2,28701234.83011:10:53
2,271.000235.83011:11:01
2,27600236.43011:11:01
2,286236.43611:11:07
2,27200236.63611:11:13
2,27600237.23611:11:13
2,27500237.73611:11:13
2,271.000238.73611:11:13
2,27200238.93611:11:13
2,27993239.92911:12:05
2,272.007241.93611:12:05
2,27815242.75111:12:05
2,27100242.85111:12:28
2,27783243.63411:12:31
2,27200243.83411:12:31
2,27265244.09911:12:31
2,27500244.59911:12:36
2,27100244.69911:12:36
2,27100244.79911:12:36
2,27135244.93411:12:40
2,27283245.21711:12:40
2,27117245.33411:12:42
2,272245.33611:12:47
2,27300245.63611:12:47
2,2783245.71911:12:47
2,27117245.83611:12:47
2,2783245.91911:12:47
2,27500246.41911:12:47
2,27502246.92111:12:57
2,261.095248.01611:12:57
2,261.000249.01611:12:59
2,26500249.51611:13:52
2,27417249.93311:13:52
2,27500250.43311:13:52
2,27500250.93311:13:52
2,27998251.93111:13:52
2,2885252.01611:13:52
2,26257252.27311:14:30
2,26743253.01611:14:30
2,272.000255.01611:14:39
2,271.600256.61611:14:42
2,2720256.63611:15:45
2,2769256.70511:15:50
2,27181256.88611:17:06
2,271.143258.02911:17:06
2,27500258.52911:17:06
2,271.000259.52911:17:06
2,27340259.86911:17:06
2,2720259.88911:17:49
2,27500260.38911:18:45
2,27350260.73911:18:48
2,27200260.93911:18:49
2,2720260.95911:18:49
2,271.287262.24611:18:49
2,27493262.73911:18:49
2,271.858264.59711:19:25
2,273.142267.73911:19:25
2,27703268.44211:19:31
2,27882269.32411:19:31
2,27500269.82411:19:34
2,2730269.85411:19:39
2,28125269.97911:20:03
2,2860270.03911:20:03
2,281.500271.53911:20:03
2,283.285274.82411:20:03
2,28493275.31711:20:25
2,28480275.79711:20:25
2,2814.601290.39811:20:25
2,283.926294.32411:20:27
2,281.319295.64311:20:27
2,283.475299.11811:20:29
2,28525299.64311:20:29
2,282.689302.33211:20:50
2,282.000304.33211:20:50
2,28630304.96211:20:50
2,281.475306.43711:20:50
2,281.000307.43711:20:53
2,282.500309.93711:20:55
2,282.500312.43711:21:00
2,281.000313.43711:21:06
2,28525313.96211:21:06
2,281.000314.96211:21:07
2,281.000315.96211:21:18
2,281.500317.46211:21:18
2,281.000318.46211:21:59
2,2920318.48211:22:26
2,29480318.96211:22:36
2,2920318.98211:22:36
2,29130319.11211:23:06
2,29870319.98211:23:06
2,29500320.48211:23:18
2,29100320.58211:23:23
2,294.400324.98211:24:25
2,29200325.18211:24:25
2,29400325.58211:24:25
2,29532326.11411:26:19
2,29174326.28811:26:19
2,291.500327.78811:28:20
2,29500328.28811:28:21
2,291.186329.47411:28:21
2,291.650331.12411:28:27
2,298331.13211:29:01
2,2992331.22411:29:01
2,291.224332.44811:29:02
2,2820332.46811:29:02
2,28300332.76811:29:02
2,28300333.06811:29:02
2,2840333.10811:29:02
2,282.169335.27711:29:02
2,28694335.97111:29:02
2,281.594337.56511:29:02
2,288.293345.85811:29:20
2,28400346.25811:30:02
2,281.620347.87811:30:12
2,28980348.85811:30:18
2,2820348.87811:30:18
2,281.224350.10211:30:22
2,281.634351.73611:30:22
2,282.142353.87811:30:22
2,2865353.94311:30:23
2,28803354.74611:30:32
2,28820355.56611:30:33
2,27661356.22711:30:36
2,27820357.04711:30:36
2,2741357.08811:30:41
2,272.800359.88811:30:42
2,272.682362.57011:30:42
2,272.735365.30511:30:42
2,27687365.99211:30:46
2,2713366.00511:30:46
2,27500366.50511:31:01
2,271.435367.94011:31:07
2,27674368.61411:31:15
2,27745369.35911:31:15
2,271.581370.94011:31:15
2,2714370.95411:31:37
2,272.666373.62011:32:02
2,272.094375.71411:32:02
2,27200375.91411:32:02
2,271.005376.91911:32:02
2,2720376.93911:32:02
2,27700377.63911:32:02
2,2740377.67911:32:02
2,272.500380.17911:32:02
2,272.007382.18611:32:02
2,27150382.33611:32:02
2,27100382.43611:32:02
2,264.518386.95411:32:02
2,271.200388.15411:32:11
2,271.858390.01211:32:11
2,275.642395.65411:32:11
2,2767395.72111:32:41
2,273.363399.08411:32:51
2,271.062400.14611:32:51
2,2719400.16511:32:52
2,271.131401.29611:32:52
2,271.000402.29611:32:55
2,27500402.79611:33:01
2,27482403.27811:33:33
2,271.018404.29611:33:33
2,278404.30411:33:37
2,271.470405.77411:33:37
2,2712405.78611:33:48
2,27388406.17411:33:48
2,271.082407.25611:33:48
2,27670407.92611:33:48
2,27610408.53611:33:51
2,2690408.62611:33:51
2,2720408.64611:35:17
2,2772408.71811:35:17
2,27445409.16311:36:11
2,27305409.46811:36:11
2,274409.47211:36:18
2,272409.47411:36:32
2,2765409.53911:37:07
2,27535410.07411:37:07
2,271.004411.07811:37:29
2,27496411.57411:37:29
2,271.150412.72411:37:38
2,2660412.78411:37:38
2,2640412.82411:37:38
2,2765412.88911:38:09
2,2735412.92411:38:09
2,2750412.97411:38:17
2,2720412.99411:39:19
2,271.770414.76411:39:23
2,27430415.19411:39:23
2,276415.20011:39:25
2,2750415.25011:39:32
2,2711415.26111:40:48
2,27900416.16111:41:05
2,2750416.21111:41:44
2,2850416.26111:41:48
2,28220416.48111:43:10
2,28500416.98111:43:17
2,272.000418.98111:43:21
2,27468419.44911:43:57
2,28607420.05611:45:37
2,28393420.44911:45:37
2,28107420.55611:46:44
2,281.800422.35611:46:44
2,2810.366432.72211:46:44
2,28494433.21611:46:44
2,281.000434.21611:47:39
2,272.000436.21611:47:52
2,271.107437.32311:47:52
2,272.893440.21611:47:52
2,27307440.52311:47:55
2,27532441.05511:47:55
2,272.858443.91311:47:55
2,27184444.09711:47:55
2,27750444.84711:47:55
2,27665445.51211:47:55
2,27850446.36211:47:58
2,271.400447.76211:47:59
2,271.308449.07011:47:59
2,271.000450.07011:48:10
2,272.019452.08911:48:19
2,273.505455.59411:48:19
2,27476456.07011:48:19
2,271.500457.57011:48:48
2,272.500460.07011:48:49
2,2724460.09411:49:05
2,27215460.30911:49:27
2,27785461.09411:49:27
2,271.300462.39411:49:30
2,271.000463.39411:49:33
2,27100463.49411:49:35
2,27100463.59411:49:35
2,27700464.29411:49:35
2,27700464.99411:49:35
2,27500465.49411:49:35
2,27576466.07011:49:36
2,27124466.19411:49:36
2,271.184467.37811:49:36
2,2716467.39411:49:51
2,27600467.99411:49:51
2,27384468.37811:49:51
2,272.000470.37811:49:55
2,27500470.87811:49:55
2,271.308472.18611:49:55
2,271.192473.37811:49:55
2,271.700475.07811:50:02
2,277.108482.18611:50:18
2,2710482.19611:50:18
2,26100482.29611:50:18
2,261.308483.60411:50:18
2,26500484.10411:50:18
2,261.000485.10411:50:18
2,262.500487.60411:50:18
2,262.474490.07811:50:29
2,26733490.81111:50:29
2,261.900492.71111:50:29
2,262.015494.72611:50:29
2,26700495.42611:50:39
2,2639495.46511:50:39
2,26734496.19911:50:39
2,26104496.30311:51:54
2,261.450497.75311:51:54
2,261.000498.75311:52:27
2,26165498.91811:52:27
2,26500499.41811:53:03
2,2620499.43811:53:03
2,261.817501.25511:53:03
2,26905502.16011:53:03
2,261.000503.16011:53:03
2,2650503.21011:53:03
2,2680503.29011:53:03
2,26500503.79011:53:03
2,26125503.91511:53:06
2,263503.91811:53:08
2,26419504.33711:53:10
2,26100504.43711:53:34
2,26900505.33711:53:52
2,26300505.63711:53:55
2,2646505.68311:54:12
2,26100505.78311:54:19
2,26207505.99011:54:20
2,261.109507.09911:54:35
2,261.000508.09911:54:53
2,27240508.33911:54:56
2,263.000511.33911:55:15
2,27336511.67511:55:15
2,271.000512.67511:55:24
2,27100512.77511:55:31
2,26100512.87511:55:49
2,26640513.51511:55:49
2,27224513.73911:55:49
2,27100513.83911:56:19
2,27400514.23911:56:19
2,27600514.83911:56:31
2,27400515.23911:56:31
2,27500515.73911:56:55
2,27200515.93911:56:56
2,2731515.97011:56:56
2,2769516.03911:57:43
2,271.300517.33911:57:43
2,27131517.47011:57:56
2,27369517.83911:57:56
2,27216518.05511:57:58
2,273.000521.05511:58:08
2,27326521.38111:58:08
2,272.000523.38111:58:24
2,274.458527.83911:58:24
2,27687528.52611:58:26
2,2730528.55612:00:03
2,271.500530.05612:00:31
2,27222530.27812:00:32
2,27491530.76912:00:36
2,271.000531.76912:01:44
2,2730531.79912:01:58
2,27281532.08012:01:58
2,27357532.43712:03:35
2,27928533.36512:03:51
2,27700534.06512:04:05
2,282.000536.06512:04:09
2,28320536.38512:04:10
2,28514536.89912:04:20
2,27694537.59312:04:37
2,27230537.82312:04:37
2,271.157538.98012:04:37
2,28291539.27112:04:38
2,281.880541.15112:05:02
2,28262541.41312:05:03
2,28138541.55112:05:06
2,273.454545.00512:05:10
2,27100545.10512:05:11
2,273.385548.49012:05:11
2,27264548.75412:05:11
2,281.924550.67812:05:24
2,28218550.89612:05:24
2,2720550.91612:06:47
2,28100551.01612:06:47
2,28594551.61012:06:47
2,28343551.95312:06:48
2,28606552.55912:07:26
2,28108552.66712:07:26
2,28192552.85912:07:27
2,28700553.55912:07:27
2,281.100554.65912:07:27
2,28300554.95912:07:27
2,28500555.45912:07:27
2,28300555.75912:07:27
2,28600556.35912:07:27
2,28980557.33912:07:27
2,28100557.43912:07:27
2,283.228560.66712:07:31
2,27510561.17712:07:35
2,281561.17812:08:05
2,2819561.19712:08:18
2,29100561.29712:08:18
2,29381561.67812:08:18
2,291.007562.68512:08:20
2,2960562.74512:08:48
2,2815562.76012:09:56
2,28699563.45912:09:56
2,283.570567.02912:10:13
2,28535567.56412:10:13
2,28717568.28112:10:23
2,282.853571.13412:10:23
2,28410571.54412:10:24
2,283.570575.11412:11:13
2,28398575.51212:11:13
2,281.755577.26712:11:15
2,28100577.36712:13:07
2,28100577.46712:13:07
2,2850577.51712:14:45
2,28240577.75712:14:46
2,283.520581.27712:14:58
2,28376581.65312:14:58
2,283.570585.22312:15:08
2,28395585.61812:15:08
2,283.570589.18812:15:15
2,28397589.58512:15:15
2,283.570593.15512:15:21
2,28396593.55112:15:22
2,281.036594.58712:15:35
2,281.442596.02912:15:35
2,281.092597.12112:15:35
2,28337597.45812:15:35
2,283.570601.02812:16:05
2,28145601.17312:16:06
2,28643601.81612:16:06
2,281.216603.03212:16:26
2,281.550604.58212:16:26
2,29355604.93712:16:28
2,29397605.33412:16:33
2,29300605.63412:16:33
2,29500606.13412:16:33
2,291.157607.29112:16:33
2,29643607.93412:17:07
2,29100608.03412:17:07
2,29100608.13412:17:07
2,29100608.23412:17:08
2,29700608.93412:17:08
2,291.000609.93412:17:08
2,29100610.03412:17:08
2,29100610.13412:17:08
2,29100610.23412:17:08
2,29627610.86112:17:08
2,291.986612.84712:17:08
2,281.323614.17012:17:10
2,28959615.12912:17:10
2,28714615.84312:17:32
2,2820615.86312:17:49
2,28200616.06312:17:53
2,281.942618.00512:17:53
2,28455618.46012:17:54
2,28303618.76312:18:00
2,2987618.85012:18:05
2,29324619.17412:18:05
2,291.276620.45012:18:20
2,292.294622.74412:18:20
2,29406623.15012:18:21
2,29100623.25012:18:21
2,29714623.96412:18:39
2,29100624.06412:18:42
2,29714624.77812:18:44
2,29677625.45512:18:46
2,293.570629.02512:19:02
2,291.925630.95012:19:03
2,294.248635.19812:19:03
2,29425635.62312:19:03
2,29659636.28212:19:04
2,293.570639.85212:19:18
2,29423640.27512:19:20
2,292.230642.50512:19:21
2,291.145643.65012:19:30
2,29200643.85012:19:32
2,29426644.27612:19:45
2,29100644.37612:19:45
2,292.845647.22112:20:45
2,29979648.20012:20:45
2,29100648.30012:22:29
2,3040648.34012:22:38
2,3060648.40012:23:03
2,30500648.90012:23:03
2,301.000649.90012:23:03
2,30453650.35312:23:03
2,3047650.40012:23:17
2,303.500653.90012:23:17
2,30752654.65212:23:18
2,30582655.23412:23:23
2,3023655.25712:23:24
2,30166655.42312:23:42
2,30500655.92312:23:42
2,3048655.97112:23:42
2,30714656.68512:23:46
2,301.238657.92312:23:57
2,30100658.02312:23:57
2,30100658.12312:23:57
2,3020658.14312:24:01
2,30924659.06712:24:08
2,30810659.87712:24:10
2,301.000660.87712:24:34
2,30190661.06712:24:37
2,301.858662.92512:24:37
2,30903663.82812:24:39
2,30364664.19212:24:58
2,30750664.94212:24:59
2,30100665.04212:25:47
2,30714665.75612:26:05
2,30286666.04212:26:06
2,31100666.14212:26:19
2,31500666.64212:26:19
2,31114666.75612:26:19
2,31214666.97012:26:29
2,31714667.68412:26:35
2,31100667.78412:27:43
2,31100667.88412:27:43
2,31500668.38412:27:43
2,3114668.39812:27:43
2,31686669.08412:27:53
2,3150669.13412:27:57
2,31100669.23412:27:57
2,31100669.33412:27:57
2,31464669.79812:27:57
2,31491670.28912:28:09
2,3120670.30912:28:21
2,31203670.51212:28:21
2,31297670.80912:28:36
2,31417671.22612:28:36
2,312.142673.36812:29:20
2,31851674.21912:29:20
2,312.900677.11912:30:04
2,31920678.03912:30:15
2,3180678.11912:30:16
2,31500678.61912:30:16
2,31168678.78712:30:16
2,31701679.48812:30:21
2,31100679.58812:32:28
2,31168679.75612:32:49
2,3132679.78812:32:49
2,311.000680.78812:32:52
2,311.000681.78812:33:20
2,31300682.08812:33:33
2,31166682.25412:33:52
2,31852683.10612:33:52
2,311.695684.80112:33:52
2,311.000685.80112:34:14
2,31100685.90112:34:14
2,31413686.31412:34:14
2,312.500688.81412:36:03
2,31500689.31412:36:13
2,31900690.21412:36:13
2,31414690.62812:36:19
2,31100690.72812:36:32
2,31100690.82812:36:32
2,31100690.92812:36:32
2,31200691.12812:36:32
2,31500691.62812:36:32
2,31100691.72812:36:57
2,31189691.91712:36:57
2,30200692.11712:36:57
2,30200692.31712:36:57
2,301.146693.46312:36:57
2,30290693.75312:37:04
2,303.442697.19512:37:05
2,30714697.90912:37:49
2,30714698.62312:38:02
2,30289698.91212:38:10
2,3111698.92312:38:10
2,31200699.12312:38:10
2,31200699.32312:38:10
2,3114699.33712:38:10
2,30150699.48712:38:56
2,30651700.13812:38:56
2,302.076702.21412:38:56
2,303.348705.56212:38:56
2,303.775709.33712:39:12
2,30100709.43712:40:52
2,312.236711.67312:41:46
2,31264711.93712:41:46
2,302.596714.53312:42:25
2,304.368718.90112:42:25
2,31781719.68212:42:25
2,302.774722.45612:42:26
2,31738723.19412:42:54
2,311.861725.05512:42:54
2,31727725.78212:42:54
2,31186725.96812:42:56
2,311.222727.19012:42:58
2,31116727.30612:43:56
2,31234727.54012:43:56
2,31100727.64012:45:47
2,311.187728.82712:47:48
2,31127728.95412:47:48
2,312.373731.32712:48:29
2,31170731.49712:48:29
2,311.000732.49712:49:06
2,32100732.59712:49:48
2,32500733.09712:49:48
2,3227733.12412:49:52
2,32756733.88012:50:38
2,32416734.29612:50:41
2,32714735.01012:51:05
2,32298735.30812:51:07
2,321.488736.79612:51:21
2,32250737.04612:51:21
2,32404737.45012:51:44
2,3296737.54612:52:03
2,321.000738.54612:52:03
2,321.567740.11312:52:03
2,33100740.21312:53:45
2,33100740.31312:53:45
2,33246740.55912:53:45
2,33699741.25812:53:45
2,3220741.27812:53:45
2,3280741.35812:53:46
2,32400741.75812:53:46
2,32300742.05812:53:46
2,32614742.67212:53:52
2,321.624744.29612:53:52
2,321.256745.55212:53:52
2,321.240746.79212:53:52
2,32614747.40612:53:52
2,32907748.31312:53:52
2,321.278749.59112:53:53
2,321.591751.18212:54:28
2,321.000752.18212:54:38
2,321.962754.14412:54:42
2,32579754.72312:54:42
2,32210754.93312:54:42
2,322.105757.03812:54:46
2,3237757.07512:54:47
2,321.963759.03812:54:47
2,32612759.65012:55:02
2,321.530761.18012:55:02
2,32703761.88312:55:02
2,32300762.18312:55:22
2,32154762.33712:55:35
2,321.500763.83712:55:42
2,33400764.23712:56:03
2,33400764.63712:56:03
2,33100764.73712:56:03
2,33100764.83712:56:03
2,33100764.93712:56:15
2,33100765.03712:56:58
2,33100765.13712:57:06
2,331.945767.08212:57:06
2,33597767.67912:57:06
2,33500768.17912:57:06
2,33500768.67912:57:06
2,33300768.97912:57:06
2,33150769.12912:57:06
2,33500769.62912:57:06
2,33692770.32112:57:06
2,331.500771.82112:57:06
2,33166771.98712:57:06
2,33500772.48712:57:06
2,3350772.53712:57:06
2,33500773.03712:57:06
2,33588773.62512:57:06
2,33857774.48212:57:47
2,331.000775.48212:58:59
2,331.431776.91312:59:00
2,3350776.96312:59:17
2,33950777.91312:59:17
2,331.478779.39113:00:17
2,331.022780.41313:00:17
2,32488780.90113:00:20
2,32822781.72313:00:20
2,32765782.48813:00:20
2,32148782.63613:00:21
2,3282782.71813:00:24
2,321.168783.88613:00:24
2,3269783.95513:00:29
2,32800784.75513:01:47
2,32772785.52713:01:47
2,321.503787.03013:01:47
2,32724787.75413:01:47
2,321.950789.70413:01:47
2,321.859791.56313:03:05
2,321.711793.27413:03:05
2,32598793.87213:03:15
2,32467794.33913:03:15
2,32648794.98713:03:15
2,32593795.58013:03:18
2,322.130797.71013:03:18
2,32267797.97713:03:18
2,32893798.87013:04:19
2,321.682800.55213:04:19
2,32297800.84913:04:22
2,321800.85013:05:03
2,32714801.56413:05:15
2,32288801.85213:05:24
2,32205802.05713:05:27
2,32509802.56613:05:27
2,32714803.28013:05:29
2,32500803.78013:05:43
2,32750804.53013:06:08
2,32150804.68013:06:25
2,32100804.78013:06:40
2,33614805.39413:06:44
2,33386805.78013:07:22
2,33328806.10813:07:22
2,33714806.82213:07:27
2,32500807.32213:07:28
2,32200807.52213:07:54
2,32218807.74013:07:55
2,321.162808.90213:07:55
2,32200809.10213:07:55
2,321.284810.38613:07:55
2,33506810.89213:08:10
2,33714811.60613:08:25
2,331.428813.03413:09:00
2,33714813.74813:09:06
2,3396813.84413:09:14
2,33618814.46213:09:15
2,3382814.54413:09:32
2,33300814.84413:09:32
2,331.500816.34413:09:32
2,33143816.48713:11:01
2,33300816.78713:11:01
2,33271817.05813:11:01
2,33229817.28713:11:05
2,3331817.31813:11:05
2,33600817.91813:11:56
2,33125818.04313:12:10
2,33714818.75713:12:24
2,33400819.15713:13:26
2,331.159820.31613:14:16
2,322.066822.38213:14:19
2,33714823.09613:15:36
2,33700823.79613:18:01
2,325823.80113:18:47
2,321.604825.40513:19:41
2,325.868831.27313:19:41
2,321.256832.52913:19:42
2,32100832.62913:20:19
2,32714833.34313:20:20
2,321.044834.38713:20:58
2,312.613837.00013:21:08
2,32714837.71413:22:01
2,32714838.42813:22:26
2,32110838.53813:22:40
2,32604839.14213:22:40
2,32326839.46813:22:52
2,32388839.85613:22:52
2,32714840.57013:23:26
2,321840.57113:23:32
2,321.699842.27013:25:28
2,32301842.57113:25:28
2,32714843.28513:25:29
2,321843.28613:25:42
2,32714844.00013:25:48
2,32379844.37913:25:49
2,32714845.09313:25:58
2,311845.09413:25:59
2,31714845.80813:26:33
2,311845.80913:26:54
2,31450846.25913:28:03
2,3148846.30713:28:23
2,31150846.45713:29:15
2,31500846.95713:29:17
2,311846.95813:29:29
2,31462847.42013:29:49
2,30500847.92013:30:08
2,30238848.15813:30:19
2,301848.15913:30:31
2,311.000849.15913:31:47
2,312.498851.65713:31:47
2,311.502853.15913:31:47
2,3146853.20513:31:54
2,31668853.87313:31:54
2,31724854.59713:31:59
2,312.123856.72013:32:00
2,31462857.18213:32:55
2,31500857.68213:38:21
2,31847858.52913:39:58
2,312.043860.57213:39:58
2,311.059861.63113:39:58
2,311.051862.68213:39:58
2,311.614864.29613:40:00
2,301864.29713:40:19
2,31714865.01113:40:46
2,312.672867.68313:41:16
2,31451868.13413:41:16
2,31447868.58113:41:16
2,31714869.29513:41:31
2,31714870.00913:41:34
2,31197870.20613:41:45
2,31500870.70613:41:55
2,3117870.72313:42:02
2,311.527872.25013:42:02
2,31714872.96413:42:12
2,31714873.67813:42:22
2,31300873.97813:42:22
2,31714874.69213:42:41
2,31714875.40613:42:48
2,31425875.83113:42:54
2,31289876.12013:42:54
2,313.570879.69013:43:12
2,31714880.40413:44:00
2,311880.40513:44:14
2,31500880.90513:46:47
2,31883881.78813:46:56
2,311.252883.04013:46:56
2,31714883.75413:47:54
2,31714884.46813:48:02
2,311.209885.67713:48:27
2,30791886.46813:48:27
2,30500886.96813:50:00
2,311.918888.88613:50:07
2,312.013890.89913:50:50
2,31129891.02813:50:50
2,31714891.74213:51:05
2,311.414893.15613:51:17
2,31500893.65613:51:17
2,31228893.88413:56:26
2,311.169895.05313:56:26
2,31788895.84113:56:26
2,31650896.49114:00:23
2,31204896.69514:00:34
2,311.796898.49114:00:34
2,3110898.50114:02:47
2,31924899.42514:02:49
2,31391899.81614:02:49
2,31378900.19414:02:58
2,304.999905.19314:03:07
2,301905.19414:03:07
2,304.999910.19314:03:32
2,301910.19414:04:08
2,303.000913.19414:04:15
2,30100913.29414:05:07
2,30400913.69414:05:42
2,30500914.19414:05:42
2,30375914.56914:05:42
2,30848915.41714:05:42
2,31122915.53914:05:48
2,31592916.13114:05:48
2,31408916.53914:05:55
2,31306916.84514:05:55
2,312.142918.98714:05:59
2,31552919.53914:06:08
2,31162919.70114:06:08
2,31682920.38314:06:21
2,3132920.41514:06:21
2,31799921.21414:06:21
2,301921.21514:08:15
2,31714921.92914:08:25
2,31814922.74314:08:34
2,316922.74914:08:38
2,31490923.23914:08:44
2,31218923.45714:08:44
2,3150923.50714:08:53
2,31232923.73914:10:55
2,31482924.22114:11:24
2,31714924.93514:15:48
2,31100925.03514:16:38
2,31344925.37914:16:43
2,31714926.09314:16:46
2,31656926.74914:17:10
2,31900927.64914:17:15
2,311.080928.72914:17:15
2,313.020931.74914:17:15
2,31500932.24914:17:31
2,3110932.25914:18:28
2,31714932.97314:18:36
2,3114932.98714:18:58
2,31500933.48714:21:49
2,311.000934.48714:23:56
2,31714935.20114:24:17
2,31556935.75714:24:25
2,31232935.98914:24:25
2,3160936.04914:24:25
2,312.289938.33814:24:25
2,31212938.55014:24:25
2,31500939.05014:26:57
2,312.295941.34514:26:57
2,3177941.42214:26:57
2,3124941.44614:26:57
2,3130941.47614:27:50
2,31500941.97614:27:53
2,3127942.00314:27:53
2,321.188943.19114:27:53
2,323.812947.00314:28:05
2,3218947.02114:28:05
2,328947.02914:28:05
2,321.589948.61814:28:05
2,321.589950.20714:29:17
2,321.371951.57814:29:55
2,328951.58614:29:55
2,3220951.60614:29:55
2,32100951.70614:29:57
2,324.900956.60614:29:57
2,322.600959.20614:30:09
2,322.400961.60614:30:09
2,32291961.89714:30:09
2,327961.90414:30:09
2,32898962.80214:30:15
2,322.000964.80214:30:15
2,322.102966.90414:30:15
2,32898967.80214:30:17
2,321967.80314:30:17
2,32768968.57114:30:19
2,321.000969.57114:30:19
2,321.734971.30514:30:20
2,32221971.52614:30:41
2,321.100972.62614:30:58
2,321.900974.52614:31:50
2,32100974.62614:31:50
2,324974.63014:32:03
2,32994975.62414:32:03
2,323.002978.62614:32:03
2,32100978.72614:33:08
2,32200978.92614:33:23
2,32720979.64614:34:13
2,32280979.92614:34:13
2,322.142982.06814:35:27
2,32431982.49914:40:11
2,3269982.56814:40:11
2,32300982.86814:42:19
2,321.476984.34414:45:33
2,321.960986.30414:45:54
2,32791987.09514:45:54
2,32500987.59514:45:54
2,322.739990.33414:45:54
2,322990.33614:45:54
2,32873991.20914:45:54
2,32494991.70314:45:55
2,32100991.80314:47:10
2,321.143992.94614:47:38
2,32330993.27614:47:57
2,32100993.37614:48:20
2,32500993.87614:49:05
2,321.811995.68714:49:30
2,3245995.73214:49:38
2,3255995.78714:49:38
2,32572996.35914:49:43
2,32500996.85914:50:23
2,33570997.42914:51:03
2,33100997.52914:52:28
2,33757998.28614:52:49
2,33743999.02914:52:49
2,33500999.52914:54:05
2,331.5001.001.02914:56:01
2,335001.001.52914:56:01
2,328571.002.38614:56:16
2,321.6431.004.02914:56:16
2,335001.004.52914:56:29
2,32471.004.57614:57:51
2,32531.004.62914:57:51
2,327061.005.33514:57:56
2,324531.005.78814:58:59
2,325471.006.33514:58:59
2,329901.007.32514:59:51
2,322.3431.009.66814:59:51
2,326671.010.33514:59:51
2,324571.010.79215:00:05
2,321.2061.011.99815:00:05
2,322.8481.014.84615:00:05
2,324891.015.33515:00:05
2,328741.016.20915:00:39
2,326261.016.83515:00:39
2,323.0001.019.83515:00:47
2,325671.020.40215:00:47
2,3221.020.40415:00:47
2,321.0001.021.40415:04:01
2,325851.021.98915:04:48
2,321.9001.023.88915:04:48
2,322.0151.025.90415:04:48
2,321.2551.027.15915:05:21
2,321.4761.028.63515:05:31
2,326661.029.30115:05:31
2,327141.030.01515:05:46
2,32491.030.06415:06:00
2,327141.030.77815:06:28
2,32301.030.80815:07:30
2,321.2231.032.03115:07:42
2,321.0191.033.05015:07:47
2,324091.033.45915:07:47
2,323801.033.83915:07:55
2,323571.034.19615:08:31
2,321001.034.29615:11:36
2,327141.035.01015:12:13
2,321.1581.036.16815:12:13
2,321.1411.037.30915:12:57
2,325421.037.85115:12:57
2,321.3171.039.16815:12:57
2,321.2831.040.45115:12:57
2,321891.040.64015:12:57
2,322.0031.042.64315:12:57
2,325001.043.14315:12:57
2,329891.044.13215:12:57
2,321.0621.045.19415:12:57
2,339321.046.12615:12:59
2,33501.046.17615:12:59
2,333401.046.51615:13:21
2,33501.046.56615:13:21
2,334511.047.01715:13:21
2,331.1591.048.17615:13:21
2,321001.048.27615:14:02
2,331.2751.049.55115:14:11
2,332531.049.80415:14:11
2,332.0671.051.87115:14:34
2,33111.051.88215:14:34
2,335.0001.056.88215:14:34
2,3351.056.88715:14:34
2,336.2301.063.11715:14:45
2,335001.063.61715:14:45
2,332701.063.88715:14:45
2,337981.064.68515:14:45
2,331.0551.065.74015:14:48
2,331.0001.066.74015:16:15
2,333.8081.070.54815:16:15
2,342001.070.74815:16:15
2,342.0001.072.74815:16:15
2,346901.073.43815:16:15
2,34501.073.48815:16:15
2,342.2521.075.74015:16:15
2,332.4111.078.15115:16:15
2,332.0331.080.18415:16:20
2,331.2501.081.43415:16:25
2,335131.081.94715:16:25
2,331.1621.083.10915:16:25
2,331.4971.084.60615:16:48
2,331.3611.085.96715:17:13
2,331361.086.10315:17:17
2,341.2941.087.39715:17:33
2,345001.087.89715:17:48
2,347481.088.64515:18:28
2,341.2521.089.89715:18:28
2,342481.090.14515:18:31
2,34501.090.19515:18:31
2,34501.090.24515:18:31
2,35521.090.29715:18:31
2,344481.090.74515:19:06
2,353001.091.04515:19:06
2,352.2521.093.29715:19:06
2,351.0741.094.37115:19:28
2,341001.094.47115:19:59
2,341.2651.095.73615:21:23
2,341001.095.83615:21:27
2,341.8141.097.65015:21:27
2,348341.098.48415:21:27
2,34401.098.52415:22:23
2,341.5001.100.02415:22:50
2,341.1021.101.12615:22:50
2,342.4601.103.58615:23:15
2,342.8271.106.41315:23:15
2,349541.107.36715:23:15
2,341.8891.109.25615:23:19
2,342.2881.111.54415:23:45
2,347121.112.25615:23:45
2,342001.112.45615:23:49
2,346391.113.09515:25:00
2,343611.113.45615:25:00
2,344911.113.94715:25:10
2,341.0001.114.94715:25:22
2,343311.115.27815:25:55
2,341.1641.116.44215:25:55
2,342.0001.118.44215:26:06
2,341691.118.61115:26:21
2,347181.119.32915:26:29
2,342821.119.61115:26:29
2,331.0001.120.61115:26:40
2,331001.120.71115:26:40
2,331.2941.122.00515:26:52
2,335001.122.50515:27:00
2,335001.123.00515:27:13
2,337621.123.76715:27:13
2,335001.124.26715:27:17
2,333811.124.64815:27:17
2,335.0001.129.64815:27:17
2,331.0011.130.64915:27:18
2,331.4261.132.07515:27:18
2,327141.132.78915:27:23
2,321.0001.133.78915:27:23
2,321.5001.135.28915:27:23
2,322.7991.138.08815:27:23
2,324111.138.49915:27:23
2,331.1101.139.60915:27:31
2,337141.140.32315:27:51
2,321001.140.42315:29:30
2,328861.141.30915:29:31
2,321.4691.142.77815:29:31
2,327521.143.53015:29:31
2,328101.144.34015:29:31
2,321.3391.145.67915:29:31
2,327441.146.42315:29:33
2,321.2261.147.64915:29:33
2,324421.148.09115:29:33
2,325.9821.154.07315:29:38
2,321.0861.155.15915:29:38
2,323.6851.158.84415:29:38
2,322.8821.161.72615:29:38
2,324.7581.166.48415:29:41
2,321.7811.168.26515:29:42
2,323041.168.56915:29:42
2,321.8631.170.43215:29:43
2,321.4311.171.86315:29:57
2,321.3441.173.20715:29:57
2,321051.173.31215:29:59
2,323.4651.176.77715:29:59
2,321.2291.178.00615:30:02
2,321.9431.179.94915:30:10
2,332641.180.21315:33:12
2,334501.180.66315:33:12
2,335001.181.16315:36:33
2,331.5001.182.66315:36:34
2,337001.183.36315:36:34
2,331.5001.184.86315:36:55
2,335001.185.36315:36:55
2,338671.186.23015:36:57
2,331.0791.187.30915:36:57
2,343541.187.66315:36:57
2,341.4001.189.06315:37:12
2,341.3041.190.36715:37:14
2,342701.190.63715:37:14
2,348101.191.44715:37:41
2,346461.192.09315:37:41
2,345051.192.59815:38:34
2,348441.193.44215:38:47
2,341.1001.194.54215:39:12
2,341.2011.195.74315:39:31
2,341.6991.197.44215:39:31
2,341.2861.198.72815:40:36
2,349591.199.68715:41:17
2,34411.199.72815:41:17
2,343001.200.02815:41:25
2,349631.200.99115:41:32
2,3541.200.99515:42:15
2,355001.201.49515:42:15
2,351.5001.202.99515:42:15
2,35501.203.04515:42:40
2,341.6181.204.66315:43:35
2,341.3821.206.04515:43:35
2,352.6641.208.70915:44:00
2,35421.208.75115:44:11
2,35581.208.80915:44:11
2,343401.209.14915:45:27
2,346601.209.80915:45:27
2,341.7311.211.54015:45:27
2,341.6461.213.18615:45:27
2,341.6911.214.87715:45:30
2,343091.215.18615:45:31
2,345.0001.220.18615:48:04
2,341.0691.221.25515:48:04
2,348991.222.15415:48:04
2,345001.222.65415:49:19
2,342.2261.224.88015:49:33
2,342741.225.15415:49:33
2,342.2091.227.36315:49:43
2,343.0211.230.38415:49:43
2,349901.231.37415:49:43
2,341.0671.232.44115:49:43
2,35501.232.49115:49:43
2,355.0001.237.49115:49:43
2,351.0001.238.49115:49:43
2,351.0001.239.49115:49:43
2,355001.239.99115:49:43
2,351001.240.09115:49:43
2,355001.240.59115:49:43
2,352001.240.79115:49:43
2,35501.240.84115:49:43
2,35501.240.89115:49:43
2,355.1521.246.04315:49:43
2,353.6151.249.65815:49:43
2,3515.4961.265.15415:49:43
2,341.1161.266.27015:49:43
2,343871.266.65715:49:43
2,347.0031.273.66015:49:44
2,348881.274.54815:50:50
2,349801.275.52815:52:12
2,342001.275.72815:52:16
2,343001.276.02815:52:16
2,341.7001.277.72815:53:22
2,345001.278.22815:53:41
2,345001.278.72815:53:42
2,345691.279.29715:53:42
2,34801.279.37715:54:18
2,341.3721.280.74915:54:23
2,348881.281.63715:54:23
2,348611.282.49815:54:23
2,341.3371.283.83515:54:23
2,335051.284.34015:54:34
2,332.4891.286.82915:54:34
2,3361.286.83515:54:34
2,34431.286.87815:54:34
2,343241.287.20215:54:34
2,343.1971.290.39915:54:34
2,331201.290.51915:54:43
2,349561.291.47515:54:53
2,349961.292.47115:54:53
2,341151.292.58615:54:53
2,341.5031.294.08915:54:53
2,341001.294.18915:54:54
2,344201.294.60915:54:54
2,343001.294.90915:55:01
2,34501.294.95915:55:01
2,343.2201.298.17915:55:01
2,348951.299.07415:55:04
2,3451.299.07915:55:04
2,343.5701.302.64915:55:11
2,347.9051.310.55415:55:18
2,34231.310.57715:55:18
2,342.0721.312.64915:55:18
2,342.6511.315.30015:55:18
2,343691.315.66915:55:19
2,343.2011.318.87015:55:28
2,341.7991.320.66915:55:28
2,341.4661.322.13515:55:28
2,342.9771.325.11215:55:33
2,342.5361.327.64815:55:39
2,341.7841.329.43215:55:39
2,341.3791.330.81115:55:39
2,341.5531.332.36415:55:45
2,3481.332.37215:55:45
2,341.0001.333.37215:56:26
2,342.0091.335.38115:56:31
2,343.5701.338.95115:56:37
2,341.5011.340.45215:56:38
2,331.0001.341.45215:56:48
2,334451.341.89715:56:59
2,341.9201.343.81715:56:59
2,3471.343.82415:56:59
2,348371.344.66115:56:59
2,3421.344.66315:56:59
2,34451.344.70815:56:59
2,343.6501.348.35815:56:59
2,343751.348.73315:57:08
2,34181.348.75115:58:25
2,341.0001.349.75115:58:31
2,3451.349.75615:58:31
2,344021.350.15815:58:38
2,3411.350.15915:58:38
2,352001.350.35915:59:09
2,343001.350.65915:59:13
2,341.3001.351.95915:59:49
2,343821.352.34115:59:49
2,345.0001.357.34115:59:49
2,341.2861.358.62715:59:49
2,341.2421.359.86915:59:52
2,347141.360.58316:00:06
2,343.5701.364.15316:00:19
2,341.7361.365.88916:00:19
2,341001.365.98916:00:23
2,346391.366.62816:00:29
2,341.5031.368.13116:00:29
2,341.4281.369.55916:00:29
2,341.0001.370.55916:04:04
2,342.1421.372.70116:07:05
2,341171.372.81816:07:05
2,341.3931.374.21116:07:05
2,341.0001.375.21116:07:10
2,34871.375.29816:07:10
2,341.6971.376.99516:08:32
2,342.1611.379.15616:08:32
2,341.1421.380.29816:08:32
2,341001.380.39816:08:46
2,348141.381.21216:09:25
2,341861.381.39816:09:25
2,342.0441.383.44216:09:25
2,341551.383.59716:09:25
2,343.4151.387.01216:09:25
2,341.0001.388.01216:10:28
2,3311.388.01316:10:30
2,341.1901.389.20316:11:44
2,341.1721.390.37516:11:44
2,343061.390.68116:12:21
2,348901.391.57116:12:21
2,342961.391.86716:12:21
2,34741.391.94116:12:21
2,341311.392.07216:12:21
2,341271.392.19916:12:21
2,341371.392.33616:12:21
2,3451.392.34116:12:37
2,34571.392.39816:12:37
2,34341.392.43216:12:37
2,34211.392.45316:12:37
2,34641.392.51716:12:56
2,341.3441.393.86116:12:56
2,341171.393.97816:12:56
2,343.4321.397.41016:12:56
2,34431.397.45316:12:56
2,341.8931.399.34616:12:56
2,341.1281.400.47416:12:56
2,34101.400.48416:13:35
2,34761.400.56016:13:35
2,342711.400.83116:13:35
2,343571.401.18816:14:11
2,331.3571.402.54516:14:14
2,331.1431.403.68816:14:14
2,338571.404.54516:14:30
2,336341.405.17916:14:30
2,332.1421.407.32116:14:30
2,333.8861.411.20716:14:30
2,32251.411.23216:14:30
2,322.0581.413.29016:14:30
2,336681.413.95816:14:30
2,341.1091.415.06716:14:30
2,342.8001.417.86716:14:33
2,332.0001.419.86716:14:44
2,33581.419.92516:14:44
2,332.5691.422.49416:15:02
2,339911.423.48516:15:02
2,331.4401.424.92516:15:10
2,33371.424.96216:15:10
2,336651.425.62716:15:10
2,332.1421.427.76916:15:21
2,333121.428.08116:15:28
2,3361.428.08716:15:28
2,331.0751.429.16216:15:28
2,333571.429.51916:15:32
2,331731.429.69216:15:53
2,336.8271.436.51916:15:53
2,331401.436.65916:15:59
2,3241.436.66316:16:02
2,321111.436.77416:16:02
2,322.9131.439.68716:16:04
2,323.4611.443.14816:16:04
2,323.0001.446.14816:16:04
2,325791.446.72716:16:04
2,32471.446.77416:16:04
2,33461.446.82016:16:07
2,3351.446.82516:16:07
2,3331.446.82816:16:07
2,331.5361.448.36416:16:17
2,332.2341.450.59816:16:24
2,331.3361.451.93416:16:24
2,331.1961.453.13016:16:29
2,3211.453.13116:16:34
2,331.7271.454.85816:16:50
2,331.8431.456.70116:16:50
2,3351.456.70616:16:57
2,337311.457.43716:17:02
2,33241.457.46116:17:02
2,3351.457.46616:17:02
2,33121.457.47816:17:02
2,337481.458.22616:17:02
2,337751.459.00116:17:02
2,337.0351.466.03616:17:07
2,337471.466.78316:17:07
2,332181.467.00116:17:07
2,335251.467.52616:17:07
2,3311.467.52716:17:07
2,3311.467.52816:18:17
2,33231.467.55116:18:28
2,33111.467.56216:18:28
2,334.5311.472.09316:18:28
2,33211.472.11416:18:28
2,33221.472.13616:18:28
2,34251.472.16116:18:28
2,341.2001.473.36116:19:05
2,34101.473.37116:19:32
2,341.3341.474.70516:19:37
2,342001.474.90516:21:12
2,343.7711.478.67616:21:29
2,341.4081.480.08416:21:29
2,331.3541.481.43816:21:29
2,322.5001.483.93816:21:29
2,321.8481.485.78616:21:29
2,322.1041.487.89016:21:29
2,32761.487.96616:21:57
2,32151.487.98116:22:09
2,321.0261.489.00716:22:09
2,323051.489.31216:22:09
2,323.6321.492.94416:22:09
2,327161.493.66016:22:09
2,322.2121.495.87216:22:09
2,336.3061.502.17816:23:57
2,331.6001.503.77816:23:58
2,332.2471.506.02516:24:15
2,331.2191.507.24416:24:15
2,331.5721.508.81616:24:15
2,336931.509.50916:24:15
2,331.5811.511.09016:25:08
2,331.6091.512.69916:25:08
2,331.6161.514.31516:25:08
2,331.5711.515.88616:25:08
2,322.1421.518.02816:25:08
2,326.4811.524.50916:25:08
2,321001.524.60916:26:15
2,332.1421.526.75116:26:51
2,334921.527.24316:27:06
2,332291.527.47216:27:06
2,33941.527.56616:27:06
2,331.3271.528.89316:27:06
2,332.0421.530.93516:27:31
2,333.5701.534.50516:27:43
2,336961.535.20116:27:44
2,339771.536.17816:27:44
2,331.5341.537.71216:27:52
2,332.0361.539.74816:27:52
2,336371.540.38516:27:52
2,336811.541.06616:28:10
2,331.2021.542.26816:28:10
2,3211.542.26916:28:37
2,323.5691.545.83816:28:45
2,322.5291.548.36716:28:45
2,321.4021.549.76916:28:45
2,3311.549.77016:28:58
2,333.5691.553.33916:29:27
2,332.2801.555.61916:29:27
2,332.3701.557.98916:29:28
2,331.0191.559.00816:29:35
2,331.6571.560.66516:29:35
2,338941.561.55916:29:35
2,321.4551.563.01416:29:38
2,321.0661.564.08016:29:38
2,3211.564.08116:29:45
2,323911.564.47216:29:46
2,333.0871.567.55916:29:53
2,33921.567.65116:29:53
2,3211.567.65216:29:58
2,321.4441.569.09616:30:07
2,321.3011.570.39716:30:07
2,324.7551.575.15216:30:07
2,325.2451.580.39716:30:07
2,321.0001.581.39716:30:25
2,326.5381.587.93516:30:29
2,326061.588.54116:30:29
2,322.8561.591.39716:30:29
2,322.9131.594.31016:30:29
2,332.9381.597.24816:30:32
2,336501.597.89816:30:37
2,333.9531.601.85116:30:39
2,335001.602.35116:30:52
2,334451.602.79616:30:55
2,331.0001.603.79616:31:02
2,331.9171.605.71316:31:09
2,331.7471.607.46016:31:09
2,331.4421.608.90216:31:09
2,3331.608.90516:31:12
2,331.1571.610.06216:31:12
2,332.6301.612.69216:31:20
2,333.6771.616.36916:31:20
2,336541.617.02316:31:20
2,333.1021.620.12516:31:20
2,332.3341.622.45916:32:28
2,331.2501.623.70916:32:44
2,33141.623.72316:32:58
2,336661.624.38916:32:58
2,331.0871.625.47616:32:58
2,331331.625.60916:32:58
2,336661.626.27516:32:58
2,334331.626.70816:32:58
2,331.2501.627.95816:33:09
2,338.1081.636.06616:34:25
2,333.1871.639.25316:34:25
2,339361.640.18916:34:25
2,331.3181.641.50716:34:25
2,334301.641.93716:34:25
2,33211.641.95816:34:25
2,331191.642.07716:34:41
2,331221.642.19916:34:41
2,33961.642.29516:34:41
2,337.8911.650.18616:34:41
2,333.0161.653.20216:34:41
2,337561.653.95816:34:41
2,334611.654.41916:34:41
2,336.2141.660.63316:34:41
2,3321.660.63516:34:42
2,33211.660.65616:34:42
2,337.5411.668.19716:34:47
2,346001.668.79716:35:16
2,341.3261.670.12316:35:21
2,332.0861.672.20916:35:24
2,331.6811.673.89016:35:24
2,332.5421.676.43216:35:24
2,334461.676.87816:35:24
2,337971.677.67516:35:31
2,332.1641.679.83916:35:31
2,335.5061.685.34516:36:18
2,333231.685.66816:36:19
2,333021.685.97016:36:20
2,33291.685.99916:36:21
2,335911.686.59016:36:21
2,332.8811.689.47116:36:21
2,33861.689.55716:36:21
2,331.2431.690.80016:36:21
2,334461.691.24616:36:57
2,33571.691.30316:37:37
2,331.2431.692.54616:37:37
2,333.3441.695.89016:37:37
2,334.2521.700.14216:37:37
2,33121.700.15416:37:37
2,331.1511.701.30516:37:37
2,33161.701.32116:37:37
2,332.1711.703.49216:37:46
2,336271.704.11916:37:46
2,336.4721.710.59116:37:46
2,331.0001.711.59116:37:55
2,334341.712.02516:38:03
2,331.7351.713.76016:38:03
2,331.9601.715.72016:38:03
2,331.7651.717.48516:38:11
2,3351.717.49016:38:11
2,331.8001.719.29016:38:17
2,331.0621.720.35216:38:27
2,33151.720.36716:38:27
2,332.4931.722.86016:38:27
2,333.5701.726.43016:38:55
2,333.3891.729.81916:39:00
2,331811.730.00016:39:00
2,334991.730.49916:39:40
2,33581.730.55716:39:40
2,33161.730.57316:39:40
2,331.4441.732.01716:39:40
2,331.0081.733.02516:39:41
2,33371.733.06216:40:00
2,3311.733.06316:40:00
2,333.0861.736.14916:40:00
2,333.5551.739.70416:40:03
2,3351.739.70916:40:03
2,335901.740.29916:40:06
2,3351.740.30416:40:06
2,33101.740.31416:40:08
2,332.4831.742.79716:40:08
2,331.2621.744.05916:40:08
2,331721.744.23116:40:19
2,331.3571.745.58816:40:19
2,331.0691.746.65716:40:19
2,333.4021.750.05916:40:36
2,331681.750.22716:40:36
2,339741.751.20116:40:42
2,331.7201.752.92116:40:42
2,3311.752.92216:40:42
2,338751.753.79716:40:42
2,332.0181.755.81516:40:50
2,335.1221.760.93716:40:50
2,331.5401.762.47716:40:52
2,331.0001.763.47716:41:26
2,3361.763.48316:41:45
2,333.8811.767.36416:41:45
2,3351.767.36916:41:45
2,33111.767.38016:41:45
2,332.5001.769.88016:42:29
2,335001.770.38016:42:29
2,331501.770.53016:42:43
2,331.3251.771.85516:42:56
2,331.2501.773.10516:42:56
2,331.1821.774.28716:42:58
2,331.2711.775.55816:42:58
2,331961.775.75416:42:58
2,331.0651.776.81916:44:25
2,331.0791.777.89816:44:55
2,331.0941.778.99216:45:07
2,332.1621.781.15416:45:21
2,33291.781.18316:45:21
2,331.0501.782.23316:45:21
2,33111.782.24416:45:21
2,331.0481.783.29216:45:21
2,33291.783.32116:45:21
2,33101.783.33116:45:21
2,345001.783.83116:45:52
2,331001.783.93116:46:12
2,341.0811.785.01216:46:42
2,341.0661.786.07816:47:05
2,341.0871.787.16516:47:33
2,345661.787.73116:48:01
2,34111.787.74216:48:01
2,34211.787.76316:48:01
2,3471.787.77016:48:01
2,3491.787.77916:48:01
2,34211.787.80016:48:01
2,34261.787.82616:48:01
2,344001.788.22616:48:01
2,34221.788.24816:48:01
2,3431.788.25116:48:01
2,34301.788.28116:48:13
2,34321.788.31316:48:13
2,34371.788.35016:48:13
2,34211.788.37116:48:13
2,342801.788.65116:48:22
2,347201.789.37116:48:22
2,341.9331.791.30416:48:39
2,345001.791.80416:48:48
2,344001.792.20416:49:13
2,34421.792.24616:49:13
2,34211.792.26716:49:13
2,34161.792.28316:49:13
2,341.6711.793.95416:49:13
2,349961.794.95016:49:21
2,341071.795.05716:49:21
2,341.1021.796.15916:49:37
2,34611.796.22016:49:38
2,34391.796.25916:49:38
2,341.2081.797.46716:49:39
2,341.1341.798.60116:49:56
2,341.2841.799.88516:50:01
2,341.6271.801.51216:50:01
2,342.0891.803.60116:50:01
2,3451.803.60616:50:08
2,341351.803.74116:50:09
2,341.3651.805.10616:50:09
2,341721.805.27816:50:13
2,341.3281.806.60616:50:13
2,342001.806.80616:51:50
2,334001.807.20616:51:50
2,331.0001.808.20616:51:50
2,336601.808.86616:51:50
2,34471.808.91316:52:28
2,341.0191.809.93216:52:28
2,341.0911.811.02316:52:52
2,341.0901.812.11316:53:16
2,341.0911.813.20416:53:40
2,343.4861.816.69016:53:46
2,34501.816.74016:53:46
2,34341.816.77416:53:46
2,343.5701.820.34416:53:56
2,34381.820.38216:53:59
2,343561.820.73816:53:59
2,34741.820.81216:53:59
2,346261.821.43816:53:59
2,343711.821.80916:54:04
2,34801.821.88916:54:04
2,348241.822.71316:54:04
2,34211.822.73416:54:04
2,342.2741.825.00816:54:04
2,333.2131.828.22116:54:13
2,331.3801.829.60116:54:13
2,336201.830.22116:54:13
2,333.5391.833.76016:54:13
2,332.3731.836.13316:54:29
2,334.8701.841.00316:54:29
2,339611.841.96416:54:29
2,332001.842.16416:54:29
2,347141.842.87816:54:38
2,341.2681.844.14616:54:43
2,347141.844.86016:54:47
2,331.5241.846.38416:54:50
2,336.5001.852.88416:54:50
2,331.4571.854.34116:54:50
2,331.9351.856.27616:54:50
2,333411.856.61716:54:50
2,341.4211.858.03816:54:50
2,331.6751.859.71316:54:51
2,331.9351.861.64816:54:51
2,342401.861.88816:54:55
2,34101.861.89816:54:55
2,344641.862.36216:54:55
2,333.5001.865.86216:55:15
2,331.3511.867.21316:55:15
2,331.5021.868.71516:55:15
2,332.2531.870.96816:55:15
2,333.5001.874.46816:55:28
2,33121.874.48016:55:28
2,33581.874.53816:55:28
2,333.5001.878.03816:55:42
2,3371.878.04516:55:42
2,33631.878.10816:55:42
2,3311.878.10916:55:44
2,333.5001.881.60916:55:45
2,342501.881.85916:55:46
2,333.5701.885.42916:56:02
2,333.0001.888.42916:56:09
2,331.7761.890.20516:56:10
2,335971.890.80216:56:13
2,3391.890.81116:56:13
2,332.6101.893.42116:56:13
2,331.8321.895.25316:56:14
2,333.5701.898.82316:56:14
2,332.0701.900.89316:56:15
2,335701.901.46316:56:15
2,332141.901.67716:56:32
2,3317.5501.919.22716:56:32
2,332.1401.921.36716:56:34
2,333661.921.73316:56:34
2,331001.921.83316:56:49
2,33801.921.91316:57:32
2,331.7211.923.63416:57:32
2,331.4251.925.05916:57:32
2,331.5071.926.56616:57:32
2,332.4071.928.97316:57:32
2,332.4981.931.47116:57:32
2,334.4301.935.90116:57:49
2,332.4481.938.34916:57:49
2,3311.938.35016:57:50
2,337.1401.945.49016:57:56
2,331.4511.946.94116:58:04
2,337.1401.954.08116:58:15
2,331.4431.955.52416:58:15
2,337.1401.962.66416:58:50
2,33501.962.71416:59:03
2,331.9911.964.70516:59:03
2,337.1401.971.84516:59:04
2,332.4391.974.28416:59:06
2,332.5261.976.81016:59:06
2,331.2141.978.02416:59:06
2,3311.978.02516:59:19
2,333821.978.40716:59:29
2,331781.978.58516:59:40
2,337.1401.985.72516:59:41
2,332.1911.987.91616:59:44
2,333821.988.29816:59:46
2,337.1401.995.43816:59:53
2,335.6072.001.04517:00:01
2,331722.001.21717:00:01
2,331.3612.002.57817:00:01
2,337.1402.009.71817:00:04
2,332.3502.012.06817:09:48
2,331.3242.013.39217:09:48
2,332.3122.015.70417:09:48
2,333.0002.018.70417:09:48
2,336322.019.33617:09:48
2,335.2752.024.61117:09:48
2,333402.024.95117:09:48
2,333.0002.027.95117:09:48
2,339.7252.037.67617:09:48
2,331.7132.039.38917:09:48
2,332872.039.67617:09:48
2,331362.039.81217:09:48
2,336142.040.42617:09:48
2,334502.040.87617:09:48
2,331502.041.02617:09:48
2,332.1502.043.17617:09:48
2,333.2132.046.38917:09:48
2,336.4532.052.84217:09:48
2,3320.3742.073.21617:09:48
2,335882.073.80417:09:48
2,337502.074.55417:09:48
2,33178.2882.252.84217:09:48
2,331.0002.253.84217:09:48
2,332.9012.256.74317:09:48
2,331.1502.257.89317:09:48
2,333002.258.19317:09:48
2,3316.3612.274.55417:09:48
2,332.5282.277.08217:09:48
2,332.2212.279.30317:09:48
2,335842.279.88717:09:48
2,331.4492.281.33617:09:48
2,331002.281.43617:09:48
2,33882.281.52417:09:48
2,33782.281.60217:09:48
2,332202.281.82217:09:48
2,338052.282.62717:09:48
2,332.2222.284.84917:09:48
2,332.3902.287.23917:09:48
2,336.9582.294.19717:09:48
2,33802.294.27717:09:48
2,3342.294.28117:09:48
2,337.0452.301.32617:09:48
2,3342.7762.344.10217:09:48
2,3312.3342.356.43617:09:48
2,3330.8022.387.23817:09:48
2,3319.1982.406.43617:09:48
2,331.0002.407.43617:09:48
2,335002.407.93617:09:48
2,3315.0022.422.93817:09:48
2,3371.6962.494.63417:09:48
2,333.4002.498.03417:09:48
2,3310.0002.508.03417:09:48
2,331.0002.509.03417:09:48
2,3348.9022.557.93617:10:40
2,336982.558.63417:10:40
2,3322.558.63617:12:25
2,335002.559.13617:12:25
2,331.4982.560.63417:12:25
2,337.1402.567.77417:12:31
2,335.0002.572.77417:15:36
2,335.0002.577.77417:17:19
2,3328.5602.606.33417:18:27
2,333572.606.69117:18:41

Ιστορικό

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