Τιμές Μετοχών

ΟΠΑΠ

ΟΠΑΠ

9,93

Μεταβολή 0,08 (0,81%)

Τελ. ενημ: 17:16:08 - 19-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9,98 9,93 10,24 10,24
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9,81 9,69 9,51 7,92
Άνοιγμα 9,81
Προηγούμενο Κλείσιμο 9,85
Όγκος 937.543
Τζίρος 9.286.968
Πράξεις 1108
Κεφαλαιοποίηση 3.167.670.000
Αριθμός Μετοχών 319.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9,9012912910:27:23
9,9050062910:28:50
9,811063910:30:52
9,81964810:30:52
9,8112176910:30:52
9,81377210:30:52
9,811578710:30:52
9,816485110:30:52
9,812151.06610:30:52
9,81851.15110:30:52
9,81441.19510:30:52
9,81941.28910:30:52
9,812061.49510:30:52
9,8151.50010:30:52
9,811161.61610:30:52
9,81801.69610:30:52
9,8191.70510:30:52
9,81101.71510:30:52
9,81441.75910:30:52
9,81111.77010:30:52
9,8121.77210:30:52
9,822692.04110:31:57
9,822422.28310:31:57
9,8262.28910:31:57
9,822832.57210:31:57
9,8242.57610:31:57
9,831842.76010:31:58
9,85132.77310:32:03
9,824773.25010:32:05
9,82233.27310:32:05
9,825003.77310:32:15
9,822003.97310:32:18
9,853694.34210:32:26
9,852714.61310:32:26
9,854605.07310:32:26
9,83495.12210:32:27
9,85325.15410:32:30
9,8585.16210:32:34
9,852825.44410:32:34
9,8595.45310:32:54
9,857916.24410:32:54
9,85676.31110:32:55
9,852846.59510:32:55
9,852686.86310:32:55
9,855007.36310:33:01
9,853007.66310:33:32
9,862657.92810:34:00
9,865008.42810:34:00
9,88258.45310:34:14
9,889759.42810:34:54
9,8997510.40310:34:54
9,891.00011.40310:34:58
9,907511.47810:35:00
9,8966012.13810:36:03
9,8920012.33810:36:07
9,851.00013.33810:36:48
9,8914013.47810:36:48
9,8970814.18610:36:48
9,8914614.33210:36:48
9,8531114.64310:36:48
9,891214.65510:37:57
9,8630014.95510:38:20
9,8699415.94910:39:41
9,86615.95510:41:04
9,8620016.15510:41:04
9,8629416.44910:41:09
9,8683517.28410:41:09
9,8616017.44410:41:09
9,892317.46710:42:00
9,8946517.93210:42:00
9,8954018.47210:42:00
9,891.00019.47210:42:54
9,8716719.63910:43:17
9,8742720.06610:43:17
9,8733220.39810:43:17
9,8711220.51010:43:51
9,8711220.62210:43:51
9,86520.62710:44:18
9,8699521.62210:44:22
9,8633821.96010:44:22
9,8616722.12710:44:22
9,8656422.69110:44:22
9,8716422.85510:44:28
9,8662423.47910:44:29
9,8637623.85510:44:29
9,8620024.05510:44:30
9,8629424.34910:44:32
9,8612924.47810:45:17
9,8717224.65010:45:17
9,8652725.17710:47:07
9,8716425.34110:47:08
9,8737125.71210:47:08
9,8734726.05910:47:08
9,8765326.71210:49:42
9,8734727.05910:49:42
9,8730427.36310:49:42
9,865027.41310:49:42
9,8620727.62010:51:04
9,8650028.12010:51:10
9,8647028.59010:51:10
9,863028.62010:51:15
9,8550029.12010:52:13
9,8550029.62010:52:13
9,8659730.21710:52:13
9,8520030.41710:53:56
9,8530030.71710:54:54
9,855030.76710:54:55
9,851.70032.46710:55:08
9,8530032.76710:55:08
9,8533733.10410:55:08
9,8460133.70510:55:08
9,8516833.87310:55:20
9,8425034.12310:56:53
9,8442534.54810:56:53
9,8650035.04810:57:41
9,8631635.36410:57:41
9,862035.38410:57:41
9,8550035.88410:58:20
9,8549136.37510:58:20
9,8532236.69710:58:20
9,842036.71710:59:04
9,8428036.99710:59:04
9,8547137.46810:59:07
9,8555538.02310:59:07
9,853338.05610:59:07
9,8472038.77610:59:07
9,8512938.90510:59:22
9,8548039.38510:59:23
9,8482640.21111:00:47
9,8620040.41111:03:11
9,8510040.51111:03:11
9,8417440.68511:05:05
9,8450041.18511:05:05
9,8432641.51111:05:05
9,8467442.18511:05:05
9,841.00043.18511:05:25
9,841.00044.18511:05:47
9,8680044.98511:06:26
9,8620045.18511:06:26
9,8680045.98511:06:26
9,86445.98911:06:26
9,8655546.54411:06:43
9,8625446.79811:06:43
9,8619146.98911:06:43
9,8632747.31611:06:49
9,8469248.00811:06:49
9,8427148.27911:06:49
9,8489049.16911:06:49
9,863349.20211:06:49
9,8685750.05911:06:49
9,8520050.25911:07:58
9,8530050.55911:08:09
9,8420050.75911:08:09
9,8463951.39811:08:09
9,8428151.67911:08:09
9,871.00052.67911:10:35
9,87352.68211:10:35
9,873252.71411:10:35
9,8754753.26111:10:35
9,8729853.55911:10:35
9,881.00054.55911:10:35
9,891.00055.55911:10:35
9,9024555.80411:10:35
9,902.50058.30411:10:35
9,902.00060.30411:10:35
9,901.00061.30411:10:35
9,942.00063.30411:11:38
9,9145663.76011:11:57
9,9154464.30411:11:57
9,9147064.77411:11:57
9,9450065.27411:12:05
9,9420065.47411:12:05
9,9420065.67411:12:06
9,9510065.77411:12:14
9,98565.77911:12:14
9,984965.82811:12:14
9,9845566.28311:12:18
9,9540966.69211:12:18
9,9537667.06811:12:18
9,9539267.46011:13:05
9,9312967.58911:14:23
9,957167.66011:14:23
9,9346368.12311:14:23
9,9250068.62311:15:36
9,9214968.77211:15:36
9,921.00069.77211:15:50
9,9256070.33211:15:50
9,9244070.77211:15:54
9,9241171.18311:16:01
9,9258971.77211:16:17
9,9241172.18311:16:17
9,9258972.77211:16:17
9,9178273.55411:19:46
9,9330573.85911:21:34
9,9230074.15911:23:17
9,932.19576.35411:23:25
9,9351976.87311:23:25
9,9328677.15911:23:25
9,9257477.73311:26:34
9,93977.74211:27:59
9,934177.78311:27:59
9,911177.79411:28:45
9,9154878.34211:28:46
9,9348078.82211:30:10
9,9317979.00111:30:10
9,9182579.82611:31:36
9,9185480.68011:31:36
9,9114680.82611:31:46
9,9150081.32611:31:46
9,9165981.98511:31:46
9,915882.04311:31:46
9,91282.04511:32:03
9,903.90885.95311:32:22
9,901.09287.04511:32:33
9,902.00089.04511:32:33
9,9067189.71611:32:33
9,906689.78211:32:33
9,9093890.72011:32:33
9,9023390.95311:32:34
9,9046791.42011:32:34
9,901.51392.93311:32:48
9,9110093.03311:33:14
9,9067093.70311:33:35
9,9030094.00311:34:03
9,901.00095.00311:34:06
9,9085795.86011:34:06
9,9075796.61711:34:06
9,9085697.47311:34:06
9,9085898.33111:34:06
9,8950098.83111:34:06
9,8930099.13111:34:06
9,8868499.81511:34:06
9,88345100.16011:34:06
9,901.500101.66011:34:52
9,90500102.16011:34:52
9,90537102.69711:34:52
9,90401103.09811:34:52
9,90791103.88911:34:53
9,912103.89111:34:56
9,90857104.74811:35:16
9,91203104.95111:35:20
9,91795105.74611:35:24
9,91205105.95111:36:02
9,901.000106.95111:36:17
9,90100107.05111:36:21
9,912107.05311:36:54
9,901.000108.05311:37:15
9,9043108.09611:38:03
9,90485108.58111:38:03
9,90319108.90011:38:03
9,90433109.33311:38:03
9,901.567110.90011:38:13
9,90671111.57111:38:13
9,90262111.83311:38:13
9,902.000113.83311:38:37
9,90500114.33311:38:37
9,90500114.83311:39:42
9,90238115.07111:39:42
9,90758115.82911:39:42
9,9050115.87911:40:28
9,91835116.71411:40:40
9,91663117.37711:40:40
9,91112117.48911:40:40
9,91888118.37711:40:40
9,91157118.53411:40:40
9,91129118.66311:40:47
9,90147118.81011:41:10
9,90534119.34411:41:11
9,90273119.61711:42:58
9,901.227120.84411:42:58
9,90773121.61711:44:50
9,90215121.83211:44:50
9,90300122.13211:46:33
9,91500122.63211:46:33
9,91500123.13211:47:02
9,9138123.17011:47:02
9,91467123.63711:47:02
9,91452124.08911:47:02
9,9189124.17811:47:51
9,9211124.18911:47:51
9,91534124.72311:49:34
9,91100124.82311:49:42
9,91366125.18911:49:56
9,91165125.35411:49:56
9,921.989127.34311:49:56
9,92155127.49811:49:56
9,92325127.82311:49:56
9,912127.82511:51:15
9,912127.82711:51:26
9,91201128.02811:51:49
9,91991129.01911:51:49
9,91808129.82711:51:49
9,91692130.51911:52:23
9,918130.52711:52:34
9,915130.53211:52:34
9,90857131.38911:53:00
9,9190131.47911:53:06
9,9169131.54811:53:06
9,9144131.59211:53:06
9,902.143133.73511:53:07
9,902.000135.73511:53:07
9,902.000137.73511:53:07
9,903.500141.23511:53:07
9,90357141.59211:53:07
9,90858142.45011:55:25
9,90500142.95011:57:57
9,9068143.01811:58:09
9,90103143.12111:58:09
9,90103143.22411:58:09
9,9034143.25811:58:09
9,90858144.11611:58:17
9,90619144.73511:58:17
9,9067144.80211:58:17
9,90858145.66011:58:46
9,91956146.61611:58:48
9,91286146.90211:58:48
9,91736147.63811:58:48
9,9122147.66011:58:48
9,90240147.90011:59:00
9,9035147.93511:59:26
9,90103148.03811:59:27
9,90697148.73511:59:56
9,903.000151.73511:59:56
9,90891152.62611:59:56
9,90911153.53711:59:56
9,90891154.42811:59:56
9,90151154.57911:59:56
9,90792155.37111:59:56
9,90167155.53811:59:57
9,90683156.22111:59:57
9,911.500157.72112:00:21
9,91103157.82412:00:21
9,91776158.60012:00:46
9,91660159.26012:00:46
9,91237159.49712:01:05
9,90190159.68712:01:47
9,90698160.38512:01:47
9,90173160.55812:01:47
9,90510161.06812:01:47
9,9110161.07812:01:52
9,904.000165.07812:01:55
9,90103165.18112:03:03
9,90103165.28412:03:03
9,9034165.31812:03:03
9,9077165.39512:03:03
9,90494165.88912:03:03
9,9113165.90212:03:38
9,90100166.00212:03:52
9,9060166.06212:04:29
9,911.240167.30212:04:53
9,91933168.23512:04:53
9,91858169.09312:04:53
9,91990170.08312:04:53
9,91104170.18712:04:54
9,91979171.16612:05:44
9,9020171.18612:06:10
9,91521171.70712:07:00
9,91317172.02412:07:00
9,90388172.41212:07:00
9,9099172.51112:07:00
9,91138172.64912:07:10
9,91103172.75212:07:10
9,90190172.94212:10:56
9,901.500174.44212:14:04
9,90211174.65312:14:25
9,90646175.29912:14:25
9,90348175.64712:14:25
9,90192175.83912:14:25
9,90959176.79812:14:25
9,90673177.47112:14:25
9,90707178.17812:14:25
9,90976179.15412:14:25
9,9062179.21612:14:45
9,90403179.61912:14:45
9,90468180.08712:14:45
9,89282180.36912:14:46
9,89808181.17712:14:46
9,904.470185.64712:14:46
9,89456186.10312:14:46
9,89288186.39112:14:47
9,90500186.89112:14:49
9,90304187.19512:17:18
9,90448187.64312:17:18
9,90248187.89112:17:18
9,90500188.39112:17:25
9,90597188.98812:17:25
9,901.867190.85512:17:31
9,902.500193.35512:17:49
9,90500193.85512:21:12
9,9092193.94712:21:12
9,901.000194.94712:21:43
9,90200195.14712:22:07
9,90200195.34712:24:32
9,90508195.85512:26:20
9,90670196.52512:26:20
9,901196.52612:26:20
9,90635197.16112:26:20
9,892197.16312:26:20
9,90670197.83312:26:23
9,90187198.02012:26:23
9,90926198.94612:26:24
9,90765199.71112:26:24
9,90670200.38112:26:27
9,891.000201.38112:27:43
9,881.655203.03612:27:46
9,88300203.33612:27:46
9,88896204.23212:27:46
9,902.500206.73212:28:11
9,90610207.34212:28:11
9,9053207.39512:28:11
9,89600207.99512:28:13
9,8979208.07412:28:13
9,8984208.15812:28:13
9,88580208.73812:28:13
9,911.000209.73812:28:29
9,91961210.69912:28:29
9,91171210.87012:29:01
9,91368211.23812:29:01
9,91466211.70412:29:01
9,902.000213.70412:29:52
9,90737214.44112:29:52
9,90871215.31212:29:52
9,901.392216.70412:29:52
9,901.716218.42012:29:52
9,90560218.98012:29:52
9,88857219.83712:29:52
9,90309220.14612:31:24
9,90978221.12412:32:26
9,90713221.83712:33:04
9,90731222.56812:33:04
9,91100222.66812:33:49
9,91343223.01112:35:45
9,90563223.57412:36:46
9,9030223.60412:36:46
9,90537224.14112:36:46
9,90737224.87812:36:46
9,90633225.51112:36:46
9,90737226.24812:36:46
9,9059226.30712:36:46
9,90313226.62012:36:46
9,893226.62312:36:46
9,90620227.24312:36:47
9,90857228.10012:36:47
9,90858228.95812:36:47
9,90737229.69512:37:59
9,91800230.49512:38:04
9,89598231.09312:40:27
9,90100231.19312:42:19
9,90900232.09312:42:45
9,90370232.46312:42:45
9,89598233.06112:42:45
9,902.830235.89112:42:46
9,90751236.64212:42:46
9,90200236.84212:43:33
9,89370237.21212:45:50
9,89434237.64612:45:50
9,91100237.74612:47:03
9,90596238.34212:49:15
9,902.100240.44212:50:26
9,90129240.57112:52:26
9,90129240.70012:52:31
9,9046240.74612:52:31
9,90557241.30312:52:31
9,90125241.42812:52:59
9,904241.43212:52:59
9,90100241.53212:52:59
9,901.896243.42812:53:00
9,90212243.64012:53:00
9,90525244.16512:53:00
9,90263244.42812:53:00
9,90129244.55712:53:07
9,901.000245.55712:55:27
9,90737246.29412:55:27
9,90687246.98112:55:48
9,90171247.15212:55:49
9,90982248.13412:55:49
9,90634248.76812:55:49
9,87805249.57312:55:50
9,90167249.74012:55:50
9,902.500252.24012:59:40
9,901.000253.24013:02:08
9,90664253.90413:02:08
9,901.017254.92113:04:29
9,90983255.90413:04:45
9,9017255.92113:04:45
9,90694256.61513:07:03
9,90858257.47313:07:55
9,90650258.12313:09:27
9,90492258.61513:09:35
9,90297258.91213:09:35
9,90220259.13213:10:11
9,90484259.61613:10:31
9,901.016260.63213:10:32
9,90596261.22813:10:32
9,90758261.98613:13:07
9,91300262.28613:15:01
9,91165262.45113:15:01
9,91565263.01613:15:01
9,911.000264.01613:15:01
9,91298264.31413:15:01
9,91457264.77113:15:01
9,91857265.62813:15:01
9,911.500267.12813:15:01
9,91103267.23113:15:01
9,90460267.69113:15:01
9,92327268.01813:15:01
9,92250268.26813:15:01
9,92103268.37113:15:01
9,92103268.47413:15:01
9,931.000269.47413:15:01
9,93795270.26913:15:01
9,93533270.80213:15:23
9,931.967272.76913:15:55
9,93892273.66113:16:13
9,93108273.76913:16:13
9,93100273.86913:16:33
9,93732274.60113:17:39
9,93881275.48213:17:39
9,93887276.36913:17:39
9,931.030277.39913:18:09
9,93902278.30113:18:09
9,93568278.86913:18:09
9,931.000279.86913:19:04
9,9334279.90313:19:04
9,93593280.49613:19:04
9,93301280.79713:19:04
9,931.000281.79713:19:04
9,93503282.30013:19:05
9,93378282.67813:19:05
9,95250.000532.67813:21:01
9,9225532.70313:27:18
9,92492533.19513:27:18
9,91129533.32413:30:22
9,91129533.45313:30:29
9,93100533.55313:30:38
9,91742534.29513:31:26
9,911.095535.39013:31:26
9,91663536.05313:31:26
9,91150536.20313:32:16
9,91492536.69513:32:16
9,91167536.86213:32:16
9,91200537.06213:34:09
9,9141537.10313:34:59
9,91125537.22813:34:59
9,90782538.01013:34:59
9,901.000539.01013:34:59
9,90116539.12613:34:59
9,90100539.22613:35:32
9,90855540.08113:35:36
9,90996541.07713:35:36
9,902.209543.28613:35:36
9,902.500545.78613:35:50
9,90291546.07713:37:53
9,90520546.59713:37:53
9,9050546.64713:38:34
9,90250546.89713:39:20
9,9097546.99413:40:00
9,901.903548.89713:40:00
9,91858549.75513:40:17
9,91257550.01213:40:17
9,91469550.48113:40:17
9,90250550.73113:40:22
9,902.000552.73113:40:31
9,90701553.43213:42:03
9,90146553.57813:44:07
9,90888554.46613:44:07
9,902.000556.46613:44:07
9,902.000558.46613:44:07
9,901.195559.66113:44:07
9,901.000560.66113:44:07
9,902.771563.43213:44:07
9,901.872565.30413:44:07
9,90357565.66113:44:07
9,90382566.04313:44:08
9,918566.05113:44:14
9,90110566.16113:44:31
9,83142566.30313:59:10
9,83141566.44413:59:10
9,832566.44613:59:10
9,831.419567.86513:59:10
9,835.445573.31013:59:10
9,834.555577.86513:59:10
9,832.000579.86513:59:10
9,83309580.17413:59:10
9,8398580.27213:59:10
9,8393580.36513:59:10
9,835.600585.96513:59:10
9,83300586.26513:59:10
9,8310586.27513:59:10
9,8310586.28513:59:10
9,83699586.98413:59:10
9,83152587.13613:59:10
9,83419587.55513:59:10
9,83432587.98713:59:10
9,831.313589.30013:59:10
9,83219589.51913:59:10
9,834.481594.00013:59:10
9,836.864600.86413:59:10
9,836.864607.72813:59:10
9,836.864614.59213:59:10
9,836.864621.45613:59:10
9,836.864628.32013:59:10
9,836.864635.18413:59:10
9,834.335639.51913:59:10
9,83745640.26413:59:10
9,832640.26613:59:10
9,83253640.51913:59:10
9,83394640.91313:59:10
9,83176641.08913:59:10
9,83344641.43313:59:10
9,83240641.67313:59:10
9,83600642.27313:59:10
9,83192642.46513:59:10
9,83269642.73413:59:10
9,83532643.26613:59:10
9,83140643.40613:59:10
9,85200643.60613:59:10
9,85479644.08513:59:10
9,91100644.18513:59:14
9,9140644.22513:59:14
9,901.039645.26414:00:21
9,901.054646.31814:00:21
9,90907647.22514:00:21
9,90128647.35314:00:21
9,90908648.26114:00:21
9,9053648.31414:00:21
9,90630648.94414:00:21
9,90201649.14514:00:21
9,90240649.38514:00:28
9,90475649.86014:01:11
9,90996650.85614:01:11
9,90529651.38514:01:11
9,86437651.82214:01:12
9,90970652.79214:02:03
9,90984653.77614:02:03
9,9046653.82214:02:03
9,8512653.83414:02:03
9,911653.83514:02:52
9,901.000654.83514:03:08
9,9033654.86814:03:08
9,851.000655.86814:03:08
9,90501656.36914:03:08
9,90452656.82114:03:08
9,9062656.88314:03:08
9,90422657.30514:03:09
9,90595657.90014:03:13
9,90405658.30514:03:13
9,90517658.82214:03:41
9,901.035659.85714:03:42
9,90448660.30514:03:42
9,901.022661.32714:03:44
9,90953662.28014:03:44
9,9025662.30514:03:44
9,90390662.69514:05:00
9,90129662.82414:05:32
9,90129662.95314:05:41
9,90170663.12314:06:00
9,90224663.34714:06:19
9,90644663.99114:06:19
9,90403664.39414:06:19
9,9084664.47814:06:19
9,90300664.77814:07:07
9,90598665.37614:07:07
9,9011665.38714:07:22
9,90989666.37614:07:22
9,90300666.67614:07:39
9,901.000667.67614:08:16
9,90700668.37614:08:42
9,9011668.38714:09:37
9,901.056669.44314:09:37
9,901.433670.87614:09:37
9,90567671.44314:09:37
9,9061671.50414:09:37
9,90200671.70414:13:15
9,90685672.38914:13:15
9,9089672.47814:14:43
9,90911673.38914:14:43
9,90100673.48914:15:25
9,90858674.34714:15:25
9,9020674.36714:15:54
9,90100674.46714:16:12
9,91800675.26714:16:40
9,90899676.16614:17:49
9,9082676.24814:18:01
9,90826677.07414:20:14
9,911.200678.27414:20:48
9,91290678.56414:20:48
9,91434678.99814:20:48
9,9175679.07314:20:48
9,91300679.37314:20:48
9,91430679.80314:20:48
9,912.499682.30214:20:48
9,91162682.46414:20:48
9,91482682.94614:20:48
9,9210682.95614:20:48
9,93200683.15614:20:48
9,93420683.57614:20:48
9,9333683.60914:20:48
9,9214683.62314:20:48
9,92156683.77914:20:48
9,9277683.85614:20:48
9,932.282686.13814:20:48
9,92130686.26814:21:37
9,92192686.46014:24:40
9,91314686.77414:25:09
9,90204686.97814:25:09
9,901.982688.96014:25:09
9,902.500691.46014:30:07
9,90218691.67814:30:10
9,90300691.97814:30:10
9,86300692.27814:32:09
9,90512692.79014:32:18
9,90454693.24414:32:18
9,90522693.76614:32:18
9,9081693.84714:32:18
9,9076693.92314:32:18
9,90390694.31314:32:18
9,90475694.78814:32:18
9,901.563696.35114:34:38
9,90629696.98014:36:10
9,90298697.27814:38:07
9,901.702698.98014:38:07
9,901.886700.86614:38:07
9,91968701.83414:40:38
9,9277701.91114:42:10
9,92619702.53014:42:10
9,9281702.61114:42:10
9,91699703.31014:42:10
9,9133703.34314:42:49
9,901.412704.75514:42:49
9,90663705.41814:42:49
9,901.337706.75514:46:15
9,90663707.41814:46:15
9,9170707.48814:47:24
9,9175707.56314:47:24
9,901.353708.91614:49:48
9,901.000709.91614:51:05
9,901.984711.90014:51:05
9,861.000712.90014:51:05
9,86811713.71114:51:05
9,9079713.79014:51:10
9,90172713.96214:51:10
9,90358714.32014:51:10
9,902.000716.32014:51:23
9,90841717.16114:54:19
9,901.550718.71114:56:41
9,902.450721.16114:56:41
9,90970722.13114:57:26
9,9175722.20615:00:01
9,91542722.74815:00:01
9,91490723.23815:00:02
9,91130723.36815:00:02
9,9129723.39715:00:02
9,91412723.80915:00:02
9,901.580725.38915:00:17
9,90420725.80915:00:17
9,901.189726.99815:01:12
9,9176727.07415:01:13
9,91472727.54615:01:13
9,91270727.81615:01:13
9,87500728.31615:02:03
9,90200728.51615:03:55
9,901.386729.90215:05:10
9,90200730.10215:05:16
9,901.786731.88815:06:00
9,90508732.39615:06:52
9,903.000735.39615:07:16
9,86344735.74015:07:18
9,86466736.20615:07:18
9,86250736.45615:10:06
9,86940737.39615:10:52
9,862.000739.39615:10:52
9,861.060740.45615:10:52
9,86730741.18615:10:52
9,86463741.64915:10:55
9,8679741.72815:10:55
9,86314742.04215:10:55
9,86492742.53415:10:55
9,86160742.69415:10:55
9,86290742.98415:10:55
9,86153743.13715:10:55
9,86665743.80215:14:25
9,8650743.85215:15:28
9,86805744.65715:17:43
9,8881744.73815:18:00
9,88647745.38515:19:31
9,88353745.73815:19:31
9,88153745.89115:19:31
9,8882745.97315:19:31
9,86480746.45315:19:31
9,8686746.53915:19:31
9,87129746.66815:21:10
9,8721746.68915:21:21
9,87108746.79715:21:21
9,87484747.28115:23:03
9,901.000748.28115:23:03
9,90500748.78115:23:03
9,902.000750.78115:23:03
9,90732751.51315:23:03
9,90284751.79715:24:01
9,901.716753.51315:24:01
9,90500754.01315:24:35
9,90451754.46415:24:35
9,90333754.79715:27:18
9,90129754.92615:27:18
9,9210754.93615:28:19
9,901.871756.80715:28:49
9,90798757.60515:28:49
9,901.331758.93615:28:49
9,90669759.60515:28:49
9,9011759.61615:29:52
9,9178759.69415:30:01
9,91545760.23915:32:09
9,9182760.32115:32:09
9,91286760.60715:32:09
9,91269760.87615:32:09
9,91542761.41815:32:09
9,911.076762.49415:32:09
9,90129762.62315:34:35
9,91924763.54715:34:38
9,9176763.62315:34:38
9,90129763.75215:34:43
9,90129763.88115:35:09
9,90129764.01015:35:15
9,91300764.31015:35:26
9,90646764.95615:37:50
9,91200765.15615:38:26
9,90827765.98315:39:11
9,90373766.35615:40:17
9,90226766.58215:40:17
9,9049766.63115:40:17
9,9088766.71915:40:17
9,9078766.79715:40:17
9,90836767.63315:40:17
9,90840768.47315:40:17
9,90260768.73315:40:17
9,902.250770.98315:40:25
9,861.750772.73315:40:25
9,90164772.89715:44:03
9,90336773.23315:44:03
9,901.664774.89715:44:10
9,90336775.23315:44:26
9,90455775.68815:44:26
9,9080775.76815:44:26
9,90250776.01815:44:26
9,92190776.20815:44:26
9,922.000778.20815:44:26
9,92150778.35815:45:50
9,92643779.00115:45:50
9,92100779.10115:46:48
9,902.000781.10115:49:04
9,901.879782.98015:49:14
9,90859783.83915:49:20
9,9082783.92115:49:20
9,90282784.20315:49:20
9,90556784.75915:52:33
9,90637785.39615:53:50
9,89751786.14715:55:13
9,88785786.93215:56:48
9,8990787.02215:57:16
9,89474787.49615:57:16
9,89502787.99815:58:37
9,8977788.07515:58:37
9,89698788.77315:58:37
9,89670789.44315:58:37
9,89214789.65715:58:37
9,89928790.58515:58:37
9,90414790.99915:58:37
9,8912791.01115:58:37
9,911.466792.47715:58:37
9,891.020793.49715:58:37
9,90879794.37615:59:23
9,90357794.73315:59:37
9,90168794.90115:59:37
9,90523795.42415:59:37
9,901.449796.87315:59:48
9,90551797.42416:00:36
9,901.449798.87316:00:39
9,9076798.94916:00:39
9,90300799.24916:03:41
9,90175799.42416:03:41
9,90200799.62416:04:11
9,91828800.45216:04:24
9,91122800.57416:04:24
9,905800.57916:05:30
9,901.040801.61916:05:31
9,901.755803.37416:06:45
9,90689804.06316:06:45
9,881.556805.61916:06:45
9,88444806.06316:06:45
9,90811806.87416:09:18
9,90200807.07416:10:24
9,90500807.57416:10:39
9,90668808.24216:10:39
9,91313808.55516:12:29
9,91514809.06916:14:06
9,91196809.26516:14:06
9,91159809.42416:14:06
9,91630810.05416:14:06
9,91450810.50416:14:06
9,91551811.05516:14:06
9,90821811.87616:14:06
9,902.000813.87616:15:07
9,882.000815.87616:15:07
9,90300816.17616:15:56
9,90934817.11016:15:56
9,90200817.31016:17:37
9,90566817.87616:18:58
9,90185818.06116:18:58
9,901.815819.87616:19:22
9,90185820.06116:19:28
9,90514820.57516:19:28
9,90179820.75416:19:28
9,90147820.90116:19:28
9,90975821.87616:19:28
9,88837822.71316:19:28
9,909822.72216:19:31
9,90250822.97216:21:20
9,90751823.72316:22:45
9,90990824.71316:23:39
9,9035824.74816:23:39
9,90975825.72316:23:47
9,90816826.53916:23:47
9,90161826.70016:23:47
9,91186826.88616:23:47
9,90878827.76416:25:23
9,9176827.84016:25:23
9,902.000829.84016:26:30
9,91145829.98516:26:31
9,90170830.15516:27:27
9,90180830.33516:27:27
9,90588830.92316:27:27
9,9176830.99916:27:29
9,9078831.07716:28:14
9,9022831.09916:28:14
9,901.042832.14116:28:52
9,90958833.09916:28:52
9,91152833.25116:28:54
9,91614833.86516:30:23
9,91516834.38116:30:23
9,90493834.87416:30:23
9,91124834.99816:30:23
9,90560835.55816:33:48
9,90152835.71016:34:02
9,90919836.62916:34:02
9,90929837.55816:34:02
9,90668838.22616:34:03
9,90180838.40616:34:03
9,88731839.13716:34:03
9,91191839.32816:34:03
9,91108839.43616:34:03
9,90200839.63616:37:24
9,901.800841.43616:37:24
9,90200841.63616:37:25
9,91100841.73616:37:25
9,9162841.79816:37:25
9,90582842.38016:38:08
9,90389842.76916:38:59
9,90195842.96416:38:59
9,90505843.46916:38:59
9,91142843.61116:38:59
9,902.000845.61116:39:52
9,91150845.76116:39:53
9,90300846.06116:40:56
9,90442846.50316:40:56
9,90400846.90316:41:34
9,90427847.33016:42:40
9,901.011848.34116:42:40
9,90111848.45216:42:40
9,90451848.90316:42:40
9,90604849.50716:42:40
9,91162849.66916:42:42
9,9154849.72316:43:34
9,91235849.95816:44:00
9,91296850.25416:44:00
9,91189850.44316:44:00
9,91350850.79316:44:00
9,91141850.93416:44:00
9,91644851.57816:44:00
9,90539852.11716:44:00
9,9134852.15116:44:00
9,91535852.68616:44:00
9,912.107854.79316:44:00
9,91370855.16316:44:02
9,9192855.25516:45:05
9,90170855.42516:45:23
9,901.236856.66116:45:30
9,90764857.42516:45:30
9,90164857.58916:45:30
9,90317857.90616:45:30
9,90100858.00616:46:37
9,90454858.46016:47:35
9,904.000862.46016:47:42
9,90129862.58916:47:42
9,90716863.30516:47:42
9,91108863.41316:47:44
9,9145863.45816:47:44
9,91351863.80916:47:44
9,9020863.82916:48:07
9,90539864.36816:49:37
9,90319864.68716:50:13
9,90857865.54416:50:13
9,90100865.64416:50:50
9,90100865.74416:50:59
9,91307866.05116:51:20
9,91202866.25316:51:20
9,90819867.07216:51:20
9,901.530868.60216:51:22
9,901.031869.63316:51:22
9,90120869.75316:51:22
9,901.319871.07216:51:22
9,901.681872.75316:51:22
9,90157872.91016:51:22
9,9136872.94616:51:22
9,9170873.01616:51:22
9,90516873.53216:51:22
9,90783874.31516:51:22
9,91137874.45216:51:24
9,91250874.70216:51:24
9,90134874.83616:52:40
9,90143874.97916:52:48
9,90135875.11416:52:48
9,90993876.10716:52:48
9,902.729878.83616:52:48
9,90915879.75116:53:44
9,90288880.03916:53:44
9,902.797882.83616:53:44
9,90500883.33616:53:44
9,90357883.69316:54:23
9,90521884.21416:54:41
9,90376884.59016:54:41
9,879884.59916:54:41
9,903.103887.70216:54:41
9,90149887.85116:54:41
9,90240888.09116:54:42
9,91288888.37916:54:42
9,90246888.62516:55:06
9,90437889.06216:55:22
9,9014889.07616:55:22
9,90274889.35016:55:23
9,90934890.28416:55:40
9,90145890.42916:55:40
9,902.921893.35016:55:40
9,86500893.85016:55:40
9,86216894.06616:55:40
9,90100894.16616:56:03
9,90200894.36616:56:06
9,902894.36816:56:12
9,90686895.05416:56:38
9,90340895.39416:56:38
9,90246895.64016:56:38
9,902.728898.36816:56:39
9,8515898.38316:56:39
9,90761899.14416:56:40
9,90100899.24416:56:48
9,90105899.34916:56:56
9,90131899.48016:56:56
9,90235899.71516:56:57
9,90286900.00116:57:14
9,90295900.29616:57:39
9,90415900.71116:57:39
9,90276900.98716:57:39
9,903.309904.29616:57:40
9,90974905.27016:57:40
9,91592905.86216:58:00
9,901.033906.89516:58:10
9,9079906.97416:58:10
9,9087907.06116:58:38
9,90977908.03816:58:38
9,902.936910.97416:58:38
9,90940911.91416:58:54
9,90380912.29416:58:54
9,9029912.32316:59:35
9,90627912.95016:59:37
9,90291913.24116:59:38
9,90126913.36716:59:38
9,903.583916.95016:59:39
9,9027916.97716:59:42
9,9042917.01916:59:50
9,90185917.20416:59:52
9,9349917.25317:09:39
9,93876918.12917:09:39
9,938.539926.66817:09:39
9,93400927.06817:09:39
9,93837927.90517:09:39
9,93500928.40517:09:39
9,93191928.59617:09:39
9,93109928.70517:09:39
9,93389929.09417:09:39
9,932.500931.59417:09:39
9,93400931.99417:09:39
9,931.767933.76117:09:39
9,9310933.77117:09:39
9,93300934.07117:09:39
9,93123934.19417:09:39
9,9377934.27117:09:39
9,9350934.32117:09:39
9,93108934.42917:09:39
9,93500934.92917:09:39
9,9310934.93917:09:39
9,93330935.26917:09:39
9,93139935.40817:09:39
9,931.300936.70817:09:39
9,93100936.80817:09:39
9,93109936.91717:09:39
9,93126937.04317:09:39
9,93300937.34317:09:39
9,93200937.54317:16:08

Ιστορικό

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