Τιμές Μετοχών

ΟΤΕ

ΟΤΕ

12,46

Μεταβολή -0,04 (-0,32%)

Τελ. ενημ: 17:18:35 - 17-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
12,60 12,51 13,00 13,00
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
12,34 12,46 12,17 9,52
Άνοιγμα 12,34
Προηγούμενο Κλείσιμο 12,50
Όγκος 1.676.648
Τζίρος 21.001.232
Πράξεις 1951
Κεφαλαιοποίηση 6.107.273.847
Αριθμός Μετοχών 490.150.389

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
12,5423423410:19:57
12,5422245610:21:38
12,5421867410:21:40
12,544001.07410:22:19
12,544001.47410:23:15
12,544011.87510:23:15
12,541722.04710:27:25
12,3422.04910:29:39
12,3422.05110:29:39
12,3422.05310:29:39
12,3432.05610:29:39
12,34522.10810:29:39
12,34392.14710:29:39
12,34592.20610:29:39
12,3422.20810:29:39
12,34992.30710:29:39
12,3412.30810:29:39
12,3422.31010:29:39
12,3422.31210:29:39
12,3432.31510:29:39
12,3492.32410:29:39
12,34912.41510:29:39
12,34102.42510:29:39
12,3422.42710:29:39
12,3482.43510:29:39
12,3632.43810:32:32
12,363572.79510:32:32
12,361912.98610:32:32
12,3542.99010:32:40
12,351003.09010:33:02
12,351003.19010:33:11
12,351003.29010:33:20
12,351453.43510:33:38
12,354423.87710:33:38
12,361754.05210:33:38
12,361744.22610:33:38
12,391464.37210:33:38
12,405004.87210:33:38
12,402.0006.87210:33:38
12,401.0007.87210:33:43
12,424188.29010:34:39
12,4118.29110:34:50
12,4198.30010:35:02
12,42118.31110:35:09
12,4198.32010:35:09
12,4118.32110:35:20
12,4198.33010:35:33
12,411918.52110:35:41
12,4198.53010:35:55
12,412418.77110:36:30
12,412599.03010:37:27
12,411069.13610:37:27
12,411359.27110:37:31
12,411259.39610:37:31
12,411009.49610:38:58
12,414889.98410:39:02
12,4129.98610:39:02
12,41109.99610:39:17
12,413210.02810:40:04
12,4120010.22810:40:04
12,4097111.19910:40:59
12,402911.22810:41:09
12,401.00012.22810:41:09
12,40212.23010:41:09
12,40112.23110:41:09
12,4020012.43110:41:09
12,39112.43210:41:35
12,3850012.93210:41:35
12,38112.93310:41:35
12,3749813.43110:41:35
12,4076814.19910:42:11
12,4115814.35710:42:42
12,41114.35810:43:05
12,4145614.81410:43:13
12,4023215.04610:44:14
12,4020015.24610:44:14
12,4045315.69910:44:14
12,4051116.21010:44:14
12,4010316.31310:44:14
12,4039916.71210:44:14
12,4010216.81410:44:14
12,4010016.91410:49:08
12,4021117.12510:51:56
12,4028917.41410:51:56
12,4049017.90410:52:10
12,4022118.12510:52:17
12,4027918.40410:52:17
12,4010518.50910:52:39
12,4715018.65910:59:16
12,472618.68510:59:24
12,48318.68811:00:55
12,4714418.83211:01:13
12,47118.83311:01:17
12,5010018.93311:01:27
12,5046919.40211:01:38
12,503119.43311:01:38
12,5033619.76911:01:38
12,5014819.91711:01:56
12,50219.91911:02:32
12,5036220.28111:02:32
12,5036120.64211:02:32
12,48420.64611:02:44
12,473920.68511:02:56
12,4715520.84011:04:09
12,50200.000220.84011:07:47
12,51100220.94011:23:42
12,51316221.25611:23:42
12,5118221.27411:23:42
12,51566221.84011:23:42
12,50406222.24611:24:24
12,5230222.27611:26:24
12,5332222.30811:26:44
12,531.000223.30811:26:54
12,53240223.54811:27:13
12,52335223.88311:27:35
12,52500224.38311:27:35
12,51165224.54811:27:35
12,52360224.90811:27:39
12,51490225.39811:27:42
12,502225.40011:27:44
12,50500225.90011:27:54
12,5092225.99211:27:54
12,4950226.04211:27:57
12,4650226.09211:31:28
12,4610226.10211:31:28
12,46101226.20311:31:28
12,49450226.65311:32:27
12,5050226.70311:34:02
12,50350227.05311:34:22
12,5058227.11111:34:46
12,50942228.05311:34:46
12,5029228.08211:42:47
12,50471228.55311:53:17
12,50129228.68211:53:17
12,5110228.69211:58:32
12,51500229.19211:58:32
12,51374229.56611:58:32
12,51306229.87211:58:32
12,50213230.08511:58:32
12,5173230.15812:01:02
12,51159230.31712:01:02
12,52140230.45712:01:02
12,52336230.79312:01:02
12,52150230.94312:01:02
12,52142231.08512:01:02
12,52360231.44512:05:51
12,5216231.46112:05:51
12,52124231.58512:05:51
12,52276231.86112:07:44
12,52344232.20512:07:44
12,52267232.47212:07:44
12,5285232.55712:07:44
12,5325232.58212:08:21
12,53203232.78512:08:35
12,531.797234.58212:12:33
12,5353234.63512:12:33
12,54250234.88512:12:41
12,5416234.90112:12:41
12,555234.90612:12:48
12,55282235.18812:12:53
12,55192235.38012:12:53
12,5620235.40012:12:53
12,56100235.50012:12:53
12,5899235.59912:14:56
12,59500236.09912:15:12
12,59373236.47212:15:12
12,59127236.59912:15:15
12,59264236.86312:15:15
12,59358237.22112:16:10
12,54234237.45512:19:30
12,54462237.91712:19:30
12,54482238.39912:19:43
12,54229238.62812:19:43
12,54210238.83812:19:43
12,54516239.35412:19:43
12,51486239.84012:19:51
12,5086239.92612:19:51
12,52150240.07612:19:54
12,5436240.11212:21:53
12,54167240.27912:21:53
12,54342240.62112:22:12
12,5418240.63912:22:12
12,5455240.69412:22:12
12,54169240.86312:22:54
12,54292241.15512:22:54
12,54105241.26012:24:05
12,5495241.35512:24:06
12,54247241.60212:25:06
12,54209241.81112:25:06
12,53200242.01112:27:52
12,5422242.03312:29:13
12,54342242.37512:29:13
12,54136242.51112:29:13
12,5450242.56112:30:41
12,54292242.85312:30:48
12,54220243.07312:30:48
12,541.014244.08712:30:48
12,5425244.11212:30:48
12,54317244.42912:30:49
12,5429244.45812:30:49
12,53194244.65212:31:29
12,53106244.75812:36:36
12,53202244.96012:36:36
12,53254245.21412:36:36
12,53200245.41412:36:36
12,53211245.62512:36:36
12,5335245.66012:36:39
12,53336245.99612:36:39
12,53465246.46112:36:39
12,53232246.69312:39:17
12,53238246.93112:39:17
12,53198247.12912:39:17
12,53229247.35812:39:17
12,53226247.58412:39:17
12,53269247.85312:39:17
12,53409248.26212:39:17
12,53223248.48512:40:36
12,5375248.56012:41:11
12,54371248.93112:41:40
12,54129249.06012:41:40
12,5497249.15712:41:58
12,54342249.49912:41:58
12,54224249.72312:41:58
12,54946250.66912:41:59
12,54236250.90512:41:59
12,54106251.01112:41:59
12,54233251.24412:41:59
12,545251.24912:41:59
12,54575251.82412:43:24
12,54238252.06212:43:24
12,54187252.24912:43:25
12,54250.000502.24912:48:03
12,54155502.40412:49:24
12,54217502.62112:49:24
12,54145502.76612:49:24
12,54278503.04412:49:24
12,5464503.10812:49:25
12,54220503.32812:49:25
12,54342503.67012:49:26
12,54342504.01212:49:27
12,54220504.23212:49:27
12,54342504.57412:49:28
12,54342504.91612:49:29
12,54406505.32212:49:31
12,54342505.66412:49:31
12,54233505.89712:49:33
12,54107506.00412:49:34
12,54342506.34612:49:35
12,54218506.56412:49:36
12,54342506.90612:49:37
12,54229507.13512:49:37
12,54325507.46012:49:38
12,54342507.80212:49:38
12,54229508.03112:49:39
12,54342508.37312:49:39
12,54342508.71512:49:40
12,54238508.95312:49:40
12,54342509.29512:49:41
12,54226509.52112:49:41
12,54342509.86312:49:42
12,54342510.20512:49:43
12,54220510.42512:49:43
12,54438510.86312:49:43
12,54342511.20512:49:43
12,54169511.37412:49:44
12,54300511.67412:49:44
12,5442511.71612:49:45
12,54228511.94412:49:45
12,54342512.28612:49:46
12,54227512.51312:49:46
12,54342512.85512:49:47
12,54233513.08812:49:47
12,54342513.43012:49:48
12,54342513.77212:49:49
12,54231514.00312:49:49
12,54342514.34512:49:50
12,54342514.68712:49:51
12,54233514.92012:49:51
12,54342515.26212:49:52
12,54342515.60412:49:53
12,54219515.82312:49:53
12,54342516.16512:49:54
12,54342516.50712:49:54
12,54457516.96412:49:55
12,54342517.30612:49:55
12,54237517.54312:49:56
12,54342517.88512:49:56
12,54226518.11112:49:56
12,54211518.32212:49:57
12,54131518.45312:49:57
12,54220518.67312:49:57
12,54342519.01512:49:58
12,54342519.35712:49:59
12,54233519.59012:49:59
12,54342519.93212:50:00
12,54342520.27412:50:02
12,54227520.50112:50:03
12,54342520.84312:50:03
12,54342521.18512:50:04
12,54221521.40612:50:04
12,54342521.74812:50:05
12,54342522.09012:50:06
12,54225522.31512:50:06
12,54342522.65712:50:07
12,54342522.99912:50:08
12,54231523.23012:50:09
12,54342523.57212:50:10
12,54342523.91412:50:11
12,54219524.13312:50:12
12,54342524.47512:50:12
12,54342524.81712:50:13
12,54230525.04712:50:13
12,54342525.38912:50:14
12,54225525.61412:50:14
12,5414525.62812:50:14
12,54342525.97012:50:15
12,54342526.31212:50:16
12,54342526.65412:50:17
12,54217526.87112:50:17
12,54342527.21312:50:18
12,54342527.55512:50:19
12,54232527.78712:50:19
12,54342528.12912:50:20
12,54342528.47112:50:21
12,54237528.70812:50:21
12,54342529.05012:50:22
12,54342529.39212:50:23
12,54238529.63012:50:23
12,54342529.97212:50:24
12,54342530.31412:50:25
12,54232530.54612:50:25
12,54342530.88812:50:26
12,54342531.23012:50:27
12,54216531.44612:50:27
12,54342531.78812:50:28
12,54342532.13012:50:29
12,54235532.36512:50:30
12,54342532.70712:50:30
12,54342533.04912:50:31
12,54222533.27112:50:32
12,54342533.61312:50:32
12,54342533.95512:50:33
12,54233534.18812:50:34
12,54342534.53012:50:34
12,54342534.87212:50:35
12,54226535.09812:50:35
12,54342535.44012:50:36
12,54342535.78212:50:37
12,54220536.00212:50:37
12,54342536.34412:50:38
12,54342536.68612:50:40
12,54230536.91612:50:41
12,54342537.25812:50:41
12,54342537.60012:50:42
12,54224537.82412:50:43
12,54342538.16612:50:43
12,54342538.50812:50:44
12,54224538.73212:50:44
12,54342539.07412:50:45
12,54342539.41612:50:46
12,54238539.65412:50:46
12,535539.65912:50:47
12,54342540.00112:50:47
12,54342540.34312:50:48
12,54222540.56512:50:48
12,54342540.90712:50:49
12,54342541.24912:50:50
12,54225541.47412:50:51
12,54342541.81612:50:51
12,54342542.15812:50:52
12,54220542.37812:50:53
12,54342542.72012:50:53
12,54342543.06212:50:54
12,54224543.28612:50:54
12,54434543.72012:50:54
12,54566544.28612:50:55
12,54342544.62812:50:56
12,54224544.85212:50:57
12,54342545.19412:50:57
12,54237545.43112:50:57
12,54342545.77312:50:58
12,54238546.01112:50:59
12,54342546.35312:50:59
12,54342546.69512:51:01
12,54225546.92012:51:02
12,54342547.26212:51:02
12,54342547.60412:51:03
12,54132547.73612:51:03
12,54579548.31512:51:03
12,54697549.01212:51:03
12,54222549.23412:51:04
12,54342549.57612:51:04
12,54546550.12212:51:04
12,54598550.72012:51:04
12,54227550.94712:51:04
12,54342551.28912:51:05
12,54522551.81112:51:06
12,54233552.04412:51:06
12,54342552.38612:51:06
12,54230552.61612:51:06
12,54460553.07612:51:06
12,54224553.30012:51:07
12,54342553.64212:51:07
12,54400554.04212:51:07
12,54234554.27612:51:07
12,5466554.34212:51:07
12,54342554.68412:51:08
12,54216554.90012:51:09
12,54342555.24212:51:09
12,54223555.46512:51:10
12,54342555.80712:51:10
12,54221556.02812:51:11
12,54342556.37012:51:11
12,54219556.58912:51:11
12,54342556.93112:51:12
12,54342557.27312:51:13
12,54223557.49612:51:14
12,54342557.83812:51:14
12,54217558.05512:51:14
12,54342558.39712:51:15
12,54225558.62212:51:16
12,54342558.96412:51:16
12,54342559.30612:51:17
12,54230559.53612:51:17
12,54342559.87812:51:18
12,54342560.22012:51:19
12,54224560.44412:51:20
12,54342560.78612:51:20
12,54500561.28612:51:21
12,54342561.62812:51:21
12,54232561.86012:51:22
12,54342562.20212:51:22
12,54234562.43612:51:22
12,54342562.77812:51:23
12,54224563.00212:51:24
12,54342563.34412:51:24
12,54342563.68612:51:25
12,54231563.91712:51:25
12,54342564.25912:51:26
12,54237564.49612:51:27
12,54342564.83812:51:27
12,54342565.18012:51:28
12,54224565.40412:51:28
12,54342565.74612:51:30
12,54342566.08812:51:31
12,54235566.32312:51:31
12,54342566.66512:51:32
12,54342567.00712:51:33
12,54227567.23412:51:33
12,54342567.57612:51:34
12,54342567.91812:51:35
12,54342568.26012:51:36
12,54216568.47612:51:37
12,54342568.81812:51:37
12,54342569.16012:51:38
12,54236569.39612:51:38
12,54342569.73812:51:39
12,54342570.08012:51:40
12,54236570.31612:51:40
12,54342570.65812:51:41
12,54217570.87512:51:42
12,54342571.21712:51:42
12,54342571.55912:51:43
12,54225571.78412:51:44
12,54342572.12612:51:44
12,54342572.46812:51:45
12,54222572.69012:51:45
12,54342573.03212:51:46
12,54342573.37412:51:46
12,54342573.71612:51:47
12,54229573.94512:51:48
12,54342574.28712:51:48
12,54342574.62912:51:52
12,54236574.86512:51:53
12,54342575.20712:51:54
12,54342575.54912:51:55
12,54217575.76612:51:55
12,54342576.10812:51:56
12,54217576.32512:51:56
12,54342576.66712:51:57
12,54342577.00912:51:58
12,54231577.24012:51:58
12,54342577.58212:51:59
12,54342577.92412:52:00
12,54221578.14512:52:00
12,54342578.48712:52:01
12,54342578.82912:52:02
12,54218579.04712:52:02
12,54342579.38912:52:03
12,54342579.73112:52:04
12,54231579.96212:52:04
12,54342580.30412:52:05
12,54342580.64612:52:06
12,54220580.86612:52:07
12,54342581.20812:52:07
12,54342581.55012:52:08
12,54219581.76912:52:11
12,54342582.11112:52:11
12,54342582.45312:52:13
12,54220582.67312:52:13
12,54342583.01512:52:14
12,54342583.35712:52:15
12,54224583.58112:52:15
12,54342583.92312:52:16
12,54342584.26512:52:17
12,54218584.48312:52:17
12,54342584.82512:52:18
12,54342585.16712:52:19
12,54223585.39012:52:19
12,54342585.73212:52:20
12,54342586.07412:52:21
12,54221586.29512:52:21
12,54342586.63712:52:22
12,54342586.97912:52:23
12,54234587.21312:52:23
12,54342587.55512:52:24
12,54342587.89712:52:25
12,54217588.11412:52:25
12,54342588.45612:52:26
12,54342588.79812:52:27
12,54238589.03612:52:27
12,54342589.37812:52:28
12,54342589.72012:52:29
12,54230589.95012:52:29
12,54342590.29212:52:30
12,54342590.63412:52:31
12,54238590.87212:52:31
12,54342591.21412:52:32
12,54342591.55612:52:33
12,54237591.79312:52:33
12,54342592.13512:52:34
12,5475592.21012:52:35
12,54267592.47712:52:35
12,54238592.71512:52:35
12,54342593.05712:52:36
12,54342593.39912:52:37
12,54225593.62412:52:37
12,54342593.96612:52:38
12,54342594.30812:52:39
12,54224594.53212:52:39
12,54342594.87412:52:40
12,54342595.21612:52:41
12,54237595.45312:52:41
12,54133595.58612:52:42
12,54209595.79512:52:42
12,54342596.13712:52:43
12,54226596.36312:52:43
12,54342596.70512:52:44
12,54342597.04712:52:45
12,54235597.28212:52:45
12,54342597.62412:52:46
12,54342597.96612:52:47
12,54223598.18912:52:47
12,54342598.53112:52:48
12,54342598.87312:52:49
12,54224599.09712:52:49
12,54342599.43912:52:50
12,54342599.78112:52:51
12,54221600.00212:52:51
12,54342600.34412:52:52
12,54342600.68612:52:53
12,54224600.91012:52:53
12,54342601.25212:52:54
12,54342601.59412:52:55
12,54225601.81912:52:55
12,54342602.16112:52:56
12,54342602.50312:52:57
12,54236602.73912:52:57
12,54342603.08112:52:58
12,54342603.42312:52:59
12,54859604.28212:52:59
12,54799605.08112:52:59
12,541.201606.28212:53:00
12,54236606.51812:53:00
12,54236606.75412:53:00
12,54231606.98512:53:00
12,54342607.32712:53:01
12,54231607.55812:53:01
12,54342607.90012:53:02
12,54223608.12312:53:02
12,54342608.46512:53:03
12,54221608.68612:53:03
12,54342609.02812:53:04
12,54234609.26212:53:04
12,54342609.60412:53:05
12,54227609.83112:53:05
12,54342610.17312:53:06
12,54342610.51512:53:07
12,54233610.74812:53:07
12,54342611.09012:53:08
12,54342611.43212:53:09
12,56342611.77412:53:09
12,56330612.10412:53:09
12,5631612.13512:53:09
12,5626612.16112:53:09
12,54342612.50312:53:10
12,54235612.73812:53:10
12,54342613.08012:53:10
12,544.081617.16112:53:10
12,54684617.84512:53:11
12,54233618.07812:53:11
12,54342618.42012:53:11
12,54219618.63912:53:11
12,54219618.85812:53:12
12,54342619.20012:53:12
12,54224619.42412:53:12
12,54234619.65812:53:13
12,54342620.00012:53:13
12,54225620.22512:53:13
12,54217620.44212:53:14
12,54342620.78412:53:14
12,54234621.01812:53:14
12,54228621.24612:53:14
12,54342621.58812:53:15
12,544.430626.01812:53:15
12,54342626.36012:53:16
12,54400626.76012:53:17
12,54218626.97812:53:17
12,54232627.21012:53:17
12,54230627.44012:53:17
12,54225627.66512:53:18
12,54500628.16512:53:18
12,54221628.38612:53:18
12,54238628.62412:53:18
12,552.111630.73512:53:18
12,542.268633.00312:53:19
12,541.548634.55112:53:19
12,53197634.74812:53:22
12,5319634.76712:53:22
12,54227634.99412:53:22
12,54223635.21712:53:23
12,54217635.43412:53:23
12,54220635.65412:53:23
12,54216635.87012:53:24
12,54225636.09512:53:24
12,54223636.31812:53:25
12,54220636.53812:53:25
12,54234636.77212:53:25
12,54236637.00812:53:26
12,54760637.76812:53:26
12,54238638.00612:53:26
12,54230638.23612:53:27
12,551.095639.33112:53:33
12,55731640.06212:53:33
12,551.063641.12512:53:44
12,551.244642.36912:53:44
12,55193642.56212:53:44
12,5523642.58512:53:44
12,55236642.82112:53:44
12,55219643.04012:53:44
12,55216643.25612:53:44
12,55109643.36512:53:44
12,55113643.47812:53:44
12,55237643.71512:53:44
12,55229643.94412:53:48
12,55172644.11612:53:48
12,56342644.45812:53:48
12,56221644.67912:53:48
12,5670644.74912:53:56
12,56164644.91312:54:21
12,56500645.41312:54:21
12,56236645.64912:54:21
12,56500646.14912:54:25
12,58922647.07112:54:25
12,5540647.11112:54:53
12,55499647.61012:54:53
12,55222647.83212:54:53
12,5518647.85012:54:53
12,545.000652.85012:55:01
12,54499653.34912:55:01
12,55207653.55612:55:01
12,55232653.78812:55:01
12,54250654.03812:58:54
12,54236654.27412:58:54
12,54224654.49812:58:55
12,54238654.73612:58:55
12,54224654.96012:58:56
12,54222655.18212:58:56
12,54226655.40812:58:56
12,541.000656.40812:59:19
12,54223656.63112:59:19
12,54227656.85812:59:19
12,54236657.09412:59:20
12,54230657.32412:59:20
12,54224657.54812:59:20
12,54237657.78512:59:21
12,55803658.58812:59:24
12,55803659.39112:59:24
12,54971660.36213:00:48
12,54266660.62813:00:48
12,54235660.86313:00:48
12,54232661.09513:00:49
12,54217661.31213:00:49
12,54224661.53613:00:49
12,54588662.12413:02:43
12,54231662.35513:02:43
12,54541662.89613:02:44
12,54231663.12713:02:44
12,54400663.52713:02:45
12,54231663.75813:02:45
12,535.000668.75813:02:46
12,54541669.29913:02:46
12,54278669.57713:02:46
12,54227669.80413:02:46
12,54400670.20413:02:47
12,54229670.43313:02:47
12,54400670.83313:02:48
12,54232671.06513:02:48
12,54435671.50013:02:49
12,54400671.90013:02:50
12,54223672.12313:02:50
12,54400672.52313:02:51
12,54435672.95813:02:52
12,54225673.18313:02:52
12,54400673.58313:02:53
12,54226673.80913:02:53
12,54435674.24413:02:54
12,54435674.67913:02:55
12,54238674.91713:02:55
12,54400675.31713:02:55
12,54400675.71713:02:56
12,54400676.11713:02:56
12,54222676.33913:02:56
12,54400676.73913:02:57
12,54400677.13913:02:57
12,54400677.53913:02:58
12,54400677.93913:02:58
12,54232678.17113:02:58
12,54400678.57113:02:58
12,54400678.97113:02:59
12,54400679.37113:02:59
12,54344679.71513:02:59
12,54654680.36913:02:59
12,54400680.76913:03:00
12,54224680.99313:03:00
12,54400681.39313:03:00
12,54216681.60913:03:00
12,54400682.00913:03:01
12,54236682.24513:03:01
12,54400682.64513:03:01
12,54229682.87413:03:01
12,55891683.76513:03:01
12,54400684.16513:03:01
12,54232684.39713:03:02
12,54235684.63213:03:02
12,54595685.22713:03:02
12,54386685.61313:03:02
12,54444686.05713:03:02
12,54286686.34313:03:03
12,54363686.70613:03:03
12,54400687.10613:03:03
12,54234687.34013:03:03
12,54232687.57213:03:04
12,54400687.97213:03:04
12,54400688.37213:03:04
12,54230688.60213:03:04
12,54223688.82513:03:04
12,54234689.05913:03:05
12,54363689.42213:03:05
12,54363689.78513:03:05
12,54220690.00513:03:06
12,54363690.36813:03:06
12,54363690.73113:03:06
12,54233690.96413:03:06
12,54217691.18113:03:07
12,54363691.54413:03:07
12,54363691.90713:03:07
12,54235692.14213:03:08
12,54363692.50513:03:08
12,54363692.86813:03:08
12,54224693.09213:03:08
12,54363693.45513:03:09
12,54363693.81813:03:09
12,54221694.03913:03:09
12,54363694.40213:03:10
12,54400694.80213:03:10
12,54234695.03613:03:10
12,54363695.39913:03:11
12,54363695.76213:03:11
12,54224695.98613:03:11
12,54363696.34913:03:12
12,54363696.71213:03:12
12,54237696.94913:03:12
12,54363697.31213:03:13
12,54363697.67513:03:13
12,54216697.89113:03:13
12,54363698.25413:03:14
12,54363698.61713:03:14
12,54218698.83513:03:14
12,54225699.06013:03:14
12,54400699.46013:03:15
12,54363699.82313:03:15
12,54216700.03913:03:15
12,55481700.52013:03:15
12,55750701.27013:03:15
12,54363701.63313:03:15
12,5443701.67613:03:16
12,54320701.99613:03:16
12,54400702.39613:03:16
12,54221702.61713:03:16
12,54217702.83413:03:16
12,54219703.05313:03:16
12,54617703.67013:03:17
12,54778704.44813:03:17
12,54216704.66413:03:17
12,54221704.88513:03:18
12,54400705.28513:03:18
12,54342705.62713:03:18
12,54226705.85313:03:18
12,54222706.07513:03:18
12,54238706.31313:03:19
12,54342706.65513:03:19
12,54400707.05513:03:19
12,54237707.29213:03:19
12,56540707.83213:03:19
12,56673708.50513:03:19
12,54400708.90513:03:20
12,54400709.30513:03:21
12,54227709.53213:03:21
12,54400709.93213:03:21
12,54228710.16013:03:21
12,54220710.38013:03:22
12,54400710.78013:03:22
12,54400711.18013:03:22
12,54238711.41813:03:22
12,54400711.81813:03:23
12,54400712.21813:03:23
12,54225712.44313:03:24
12,54400712.84313:03:24
12,54400713.24313:03:24
12,54222713.46513:03:24
12,54400713.86513:03:25
12,54400714.26513:03:25
12,54216714.48113:03:25
12,54473714.95413:03:26
12,54400715.35413:03:26
12,54224715.57813:03:26
12,54400715.97813:03:27
12,54400716.37813:03:27
12,54217716.59513:03:27
12,54234716.82913:03:28
12,54400717.22913:03:28
12,54342717.57113:03:28
12,54238717.80913:03:28
12,54400718.20913:03:29
12,54400718.60913:03:29
12,54225718.83413:03:30
12,54400719.23413:03:30
12,54400719.63413:03:30
12,54225719.85913:03:31
12,54342720.20113:03:31
12,54400720.60113:03:31
12,54238720.83913:03:31
12,53191721.03013:03:31
12,53684721.71413:03:31
12,53570722.28413:03:31
12,531.095723.37913:03:31
12,53549723.92813:03:31
12,53470724.39813:03:31
12,53967725.36513:03:31
12,53452725.81713:03:31
12,54342726.15913:03:32
12,54342726.50113:03:32
12,54234726.73513:03:33
12,54342727.07713:03:33
12,54342727.41913:03:33
12,54218727.63713:03:33
12,54342727.97913:03:34
12,54231728.21013:03:34
12,54342728.55213:03:34
12,54342728.89413:03:35
12,54342729.23613:03:35
12,54228729.46413:03:36
12,54342729.80613:03:36
12,54342730.14813:03:36
12,54230730.37813:03:36
12,54342730.72013:03:37
12,54342731.06213:03:37
12,54238731.30013:03:38
12,54342731.64213:03:38
12,54342731.98413:03:38
12,54234732.21813:03:38
12,54342732.56013:03:39
12,54342732.90213:03:39
12,54218733.12013:03:40
12,54342733.46213:03:40
12,54342733.80413:03:40
12,54236734.04013:03:40
12,54342734.38213:03:41
12,54342734.72413:03:41
12,54217734.94113:03:42
12,54342735.28313:03:42
12,54342735.62513:03:42
12,54232735.85713:03:42
12,54342736.19913:03:43
12,54342736.54113:03:43
12,54219736.76013:03:43
12,54342737.10213:03:44
12,54342737.44413:03:44
12,54236737.68013:03:44
12,54342738.02213:03:45
12,54342738.36413:03:45
12,54225738.58913:03:45
12,54342738.93113:03:46
12,54342739.27313:03:46
12,54230739.50313:03:46
12,54342739.84513:03:47
12,54342740.18713:03:47
12,54229740.41613:03:47
12,54400740.81613:03:48
12,54342741.15813:03:48
12,54220741.37813:03:48
12,54342741.72013:03:49
12,54342742.06213:03:49
12,54217742.27913:03:49
12,54342742.62113:03:50
12,54342742.96313:03:50
12,54221743.18413:03:51
12,54342743.52613:03:51
12,54342743.86813:03:51
12,54236744.10413:03:51
12,54342744.44613:03:52
12,54337744.78313:03:52
12,54225745.00813:03:52
12,54400745.40813:03:53
12,54232745.64013:03:53
12,54342745.98213:03:54
12,54216746.19813:03:54
12,54342746.54013:03:55
12,54342746.88213:03:56
12,54228747.11013:03:56
12,54342747.45213:03:57
12,54342747.79413:03:58
12,54225748.01913:03:58
12,54342748.36113:03:59
12,54342748.70313:04:00
12,54221748.92413:04:00
12,54342749.26613:04:01
12,54342749.60813:04:02
12,54224749.83213:04:02
12,54400750.23213:04:03
12,54400750.63213:04:04
12,54235750.86713:04:04
12,54342751.20913:04:05
12,54234751.44313:04:05
12,54400751.84313:04:06
12,54400752.24313:04:07
12,54227752.47013:04:07
12,54400752.87013:04:08
12,54342753.21213:04:09
12,54237753.44913:04:09
12,54342753.79113:04:10
12,54451754.24213:04:11
12,54400754.64213:04:12
12,54400755.04213:04:13
12,54400755.44213:04:14
12,54400755.84213:04:15
12,54219756.06113:04:15
12,54400756.46113:04:16
12,54225756.68613:04:16
12,54342757.02813:04:17
12,54400757.42813:04:18
12,54229757.65713:04:18
12,54400758.05713:04:19
12,54220758.27713:04:19
12,54342758.61913:04:20
12,54342758.96113:04:21
12,54236759.19713:04:21
12,54400759.59713:04:22
12,54400759.99713:04:23
12,54237760.23413:04:23
12,54400760.63413:04:24
12,54400761.03413:04:25
12,54238761.27213:04:25
12,54400761.67213:04:26
12,54400762.07213:04:27
12,54222762.29413:04:27
12,54400762.69413:04:28
12,54400763.09413:04:29
12,54220763.31413:04:29
12,54342763.65613:04:30
12,54235763.89113:04:30
12,54400764.29113:04:31
12,55591764.88213:04:31
12,54233765.11513:04:32
12,54400765.51513:04:33
12,54221765.73613:04:33
12,54400766.13613:04:34
12,54228766.36413:04:34
12,54400766.76413:04:35
12,54237767.00113:04:35
12,54400767.40113:04:36
12,5432767.43313:04:37
12,54222767.65513:04:37
12,541.069768.72413:04:50
12,543.258771.98213:04:50
12,54226772.20813:04:50
12,54223772.43113:04:50
12,54221772.65213:04:51
12,54352773.00413:05:00
12,54235773.23913:05:00
12,54216773.45513:05:01
12,54342773.79713:05:02
12,54219774.01613:05:02
12,54230774.24613:05:03
12,54342774.58813:05:04
12,54231774.81913:05:04
12,54217775.03613:05:05
12,54342775.37813:05:05
12,54167775.54513:05:05
12,54233775.77813:05:06
12,54234776.01213:05:06
12,54342776.35413:05:06
12,54401776.75513:05:08
12,54401777.15613:05:09
12,54401777.55713:05:10
12,54234777.79113:05:10
12,54342778.13313:05:11
12,54400778.53313:05:13
12,54235778.76813:05:13
12,54400779.16813:05:14
12,54400779.56813:05:15
12,54400779.96813:05:16
12,54217780.18513:05:16
12,54400780.58513:05:17
12,54217780.80213:05:17
12,54473781.27513:05:18
12,54228781.50313:05:18
12,54473781.97613:05:19
12,54527782.50313:05:19
12,54400782.90313:05:20
12,54226783.12913:05:22
12,54401783.53013:05:23
12,541.073784.60313:05:24
12,54217784.82013:05:26
12,54233785.05313:05:27
12,54401785.45413:05:27
12,54223785.67713:05:27
12,54225785.90213:05:28
12,54400786.30213:05:28
12,54236786.53813:05:28
12,54401786.93913:05:29
12,54223787.16213:05:30
12,54400787.56213:05:30
12,54401787.96313:05:31
12,54216788.17913:05:31
12,54239788.41813:05:32
12,54400788.81813:05:32
12,54150788.96813:05:33
12,54251789.21913:05:33
12,54222789.44113:05:34
12,54473789.91413:05:34
12,54231790.14513:05:34
12,54401790.54613:05:36
12,54401790.94713:05:37
12,54234791.18113:05:37
12,54227791.40813:05:38
12,54401791.80913:05:38
12,54401792.21013:05:39
12,54237792.44713:05:40
12,54401792.84813:05:40
12,54235793.08313:05:40
12,54401793.48413:05:42
12,54401793.88513:05:43
12,54401794.28613:05:45
12,54227794.51313:05:45
12,54231794.74413:05:45
12,54227794.97113:05:46
12,54473795.44413:05:46
12,571.768797.21213:05:46
12,5423797.23513:05:47
12,54378797.61313:05:47
12,54237797.85013:05:48
12,54400798.25013:05:48
12,54238798.48813:05:48
12,54204798.69213:05:49
12,551.000799.69213:07:47
12,57732800.42413:07:48
12,57363800.78713:07:48
12,59500801.28713:08:08
12,595.000806.28713:08:08
12,59145806.43213:08:08
12,591.119807.55113:08:08
12,6046807.59713:08:10
12,6096807.69313:08:10
12,605807.69813:08:10
12,60220807.91813:08:10
12,60125808.04313:08:10
12,60258808.30113:08:18
12,5850808.35113:08:29
12,5710808.36113:08:29
12,57457808.81813:08:46
12,57401809.21913:08:46
12,5710809.22913:08:46
12,57684809.91313:08:50
12,57638810.55113:09:09
12,5550810.60113:09:09
12,545810.60613:09:09
12,541.500812.10613:09:09
12,54342812.44813:09:09
12,57138812.58613:09:10
12,54401812.98713:09:16
12,54342813.32913:09:16
12,541.603814.93213:09:17
12,54342815.27413:09:19
12,54338815.61213:09:19
12,5812815.62413:09:19
12,58808816.43213:09:19
12,54342816.77413:09:23
12,54342817.11613:09:23
12,54316817.43213:09:24
12,535817.43713:09:56
12,5345817.48213:10:24
12,54342817.82413:10:24
12,54342818.16613:10:24
12,54342818.50813:10:24
12,54844819.35213:10:25
12,54684820.03613:10:25
12,54560820.59613:10:25
12,54684821.28013:10:25
12,54342821.62213:10:25
12,54903822.52513:10:26
12,54342822.86713:10:26
12,54861823.72813:10:26
12,54384824.11213:10:26
12,54817824.92913:10:26
12,54386825.31513:10:26
12,54280825.59513:10:26
12,54400825.99513:10:26
12,54759826.75413:10:26
12,54387827.14113:10:27
12,54635827.77613:10:27
12,54520828.29613:10:27
12,54367828.66313:10:27
12,54342829.00513:10:27
12,54413829.41813:10:28
12,54742830.16013:10:28
12,54448830.60813:10:28
12,54365830.97313:10:28
12,54697831.67013:10:28
12,5493831.76313:10:28
12,54342832.10513:10:29
12,54635832.74013:10:29
12,54400833.14013:10:29
12,54638833.77813:10:29
12,54397834.17513:10:30
12,54342834.51713:10:30
12,54514835.03113:10:30
12,54342835.37313:10:30
12,54794836.16713:10:30
12,5462836.22913:10:31
12,541.136837.36513:10:31
12,5416837.38113:10:31
12,54400837.78113:10:31
12,54284838.06513:10:31
12,54638838.70313:10:31
12,54502839.20513:10:31
12,54816840.02113:10:31
12,54337840.35813:10:31
12,541.256841.61413:10:32
12,54231841.84513:10:32
12,54433842.27813:10:32
12,54342842.62013:10:32
12,54319842.93913:10:32
12,54342843.28113:10:33
12,54342843.62313:10:33
12,54358843.98113:10:33
12,54684844.66513:10:33
12,54543845.20813:10:33
12,54157845.36513:10:34
12,541.047846.41213:10:34
12,541.231847.64313:10:34
12,541.618849.26113:10:34
12,5421.104870.36513:10:34
12,541.389871.75413:10:34
12,54400872.15413:10:34
12,54668872.82213:10:35
12,54742873.56413:10:35
12,54469874.03313:10:35
12,54599874.63213:10:35
12,54342874.97413:10:35
12,54132875.10613:10:36
12,54684875.79013:10:36
12,54474876.26413:10:36
12,54342876.60613:10:36
12,54347876.95313:10:37
12,54684877.63713:10:37
12,54540878.17713:10:37
12,54149878.32613:10:37
12,54535878.86113:10:37
12,54638879.49913:10:37
12,54527880.02613:10:37
12,54400880.42613:10:37
12,54402880.82813:10:38
12,541.211882.03913:10:38
12,541.183883.22213:10:38
12,54593883.81513:10:38
12,54725884.54013:10:38
12,548.649893.18913:10:38
12,5416.351909.54013:10:38
12,54400909.94013:10:38
12,54673910.61313:10:39
12,54342910.95513:10:39
12,54763911.71813:10:39
12,54252911.97013:10:39
12,54398912.36813:10:40
12,54342912.71013:10:40
12,54261912.97113:10:40
12,54464913.43513:10:40
12,541.255914.69013:10:40
12,54347915.03713:10:40
12,54155915.19213:10:41
12,54187915.37913:10:41
12,54288915.66713:10:42
12,541.096916.76313:10:42
12,54400917.16313:10:42
12,54342917.50513:10:42
12,54403917.90813:10:43
12,54456918.36413:10:43
12,54400918.76413:10:43
12,54864919.62813:10:43
12,54395920.02313:10:43
12,541.158921.18113:10:44
12,54342921.52313:10:44
12,54774922.29713:10:45
12,54726923.02313:10:45
12,54489923.51213:10:45
12,54342923.85413:10:45
12,54342924.19613:10:45
12,54436924.63213:10:46
12,54342924.97413:10:46
12,54778925.75213:10:46
12,54112925.86413:10:46
12,54456926.32013:10:46
12,54722927.04213:10:46
12,54401927.44313:10:46
12,5445927.48813:10:47
12,54342927.83013:10:47
12,54342928.17213:10:47
12,54491928.66313:10:47
12,54684929.34713:10:47
12,54360929.70713:10:47
12,54833930.54013:10:48
12,54342930.88213:10:48
12,54144931.02613:10:48
12,54342931.36813:10:48
12,54400931.76813:10:48
12,54342932.11013:10:48
12,54106932.21613:10:48
12,54684932.90013:10:49
12,54448933.34813:10:49
12,54790934.13813:10:49
12,54419934.55713:10:49
12,54761935.31813:10:49
12,54479935.79713:10:50
12,54282936.07913:10:50
12,54821936.90013:10:50
12,5410936.91013:10:50
12,54400937.31013:10:50
12,54342937.65213:10:50
12,54499938.15113:10:50
12,541.183939.33413:10:51
12,5457939.39113:10:51
12,541.066940.45713:10:51
12,54459940.91613:10:51
12,54399941.31513:10:51
12,54714942.02913:10:52
12,54342942.37113:10:52
12,54342942.71313:10:52
12,54462943.17513:10:52
12,54342943.51713:10:52
12,54704944.22113:10:53
12,54100944.32113:10:53
12,54342944.66313:10:53
12,54702945.36513:10:53
12,54342945.70713:10:53
12,54763946.47013:10:54
12,54281946.75113:10:54
12,54763947.51413:10:54
12,5460947.57413:10:54
12,54342947.91613:10:54
12,54837948.75313:10:54
12,545948.75813:10:54
12,541.174949.93213:10:54
12,5439949.97113:10:55
12,54342950.31313:10:55
12,54823951.13613:10:55
12,54342951.47813:10:55
12,54342951.82013:10:55
12,54462952.28213:10:56
12,54743953.02513:10:56
12,54399953.42413:10:56
12,541953.42513:10:56
12,54799954.22413:10:56
12,54249954.47313:10:56
12,54342954.81513:10:57
12,54342955.15713:10:57
12,54568955.72513:10:57
12,54684956.40913:10:57
12,54342956.75113:10:57
12,5490956.84113:10:57
12,54490957.33113:10:58
12,54759958.09013:10:58
12,54890958.98013:10:58
12,54229959.20913:10:58
12,54514959.72313:10:59
12,54316960.03913:10:59
12,54342960.38113:10:59
12,54342960.72313:10:59
12,54534961.25713:11:00
12,54342961.59913:11:00
12,54342961.94113:11:01
12,54446962.38713:11:01
12,54684963.07113:11:01
12,55569963.64013:11:01
12,54542964.18213:11:01
12,54246964.42813:11:01
12,54221964.64913:11:01
12,54565965.21413:11:01
12,54223965.43713:11:01
12,541.011966.44813:11:02
12,54117966.56513:11:02
12,541.018967.58313:11:02
12,54342967.92513:11:02
12,54342968.26713:11:03
12,54424968.69113:11:03
12,54824969.51513:11:03
12,54406969.92113:11:03
12,54400970.32113:11:03
12,54644970.96513:11:04
12,54162971.12713:11:04
12,54993972.12013:11:04
12,54151972.27113:11:04
12,54922973.19313:11:04
12,54400973.59313:11:04
12,54646974.23913:11:05
12,54400974.63913:11:05
12,54401975.04013:11:05
12,54394975.43413:11:05
12,541.137976.57113:11:05
12,54102976.67313:11:06
12,54400977.07313:11:06
12,54400977.47313:11:06
12,54281977.75413:11:06
12,54401978.15513:11:06
12,5474978.22913:11:07
12,54400978.62913:11:43
12,54462979.09113:11:43
12,5450979.14113:11:43
12,5423979.16413:11:43
12,53250.0001.229.16413:15:43
12,535001.229.66413:18:39
12,534761.230.14013:18:44
12,5321.230.14213:19:22
12,534231.230.56513:19:22
12,549.9771.240.54213:19:22
12,542.2851.242.82713:19:22
12,541061.242.93313:19:22
12,54691.243.00213:19:22
12,541171.243.11913:19:22
12,534571.243.57613:19:45
12,53281.243.60413:19:45
12,52461.243.65013:20:18
12,534101.244.06013:20:46
12,531001.244.16013:23:48
12,53121.244.17213:24:00
12,531861.244.35813:24:48
12,534941.244.85213:25:46
12,53261.244.87813:31:10
12,549741.245.85213:31:10
12,521001.245.95213:33:39
12,532631.246.21513:35:11
12,5351.246.22013:35:11
12,534901.246.71013:35:11
12,533671.247.07713:35:35
12,535001.247.57713:36:33
12,531051.247.68213:36:58
12,53101.247.69213:37:35
12,531941.247.88613:46:14
12,5411.247.88713:50:44
12,542081.248.09513:52:21
12,542001.248.29513:53:01
12,549631.249.25813:54:03
12,541.0371.250.29513:54:03
12,542.0001.252.29513:55:03
12,541911.252.48613:55:12
12,541221.252.60813:58:55
12,543651.252.97314:08:00
12,541.0001.253.97314:08:44
12,542851.254.25814:09:19
12,547151.254.97314:09:19
12,549711.255.94414:09:43
12,545471.256.49114:12:43
12,5311.256.49214:13:00
12,534281.256.92014:13:00
12,543541.257.27414:16:00
12,547821.258.05614:16:59
12,5311.258.05714:21:19
12,535711.258.62814:23:37
12,533411.258.96914:23:37
12,5351.258.97414:23:37
12,53831.259.05714:23:37
12,532421.259.29914:26:55
12,533661.259.66514:26:55
12,532751.259.94014:26:55
12,531171.260.05714:26:55
12,531591.260.21614:31:00
12,531551.260.37114:31:00
12,53711.260.44214:31:10
12,533411.260.78314:31:10
12,546311.261.41414:32:19
12,545341.261.94814:32:19
12,532001.262.14814:32:49
12,532001.262.34814:33:43
12,536001.262.94814:40:43
12,533651.263.31314:40:43
12,534591.263.77214:40:43
12,5221.263.77414:40:43
12,5251.263.77914:40:43
12,521.0701.264.84914:40:43
12,5211.264.85014:40:43
12,521.1851.266.03514:40:44
12,52431.266.07814:40:44
12,511791.266.25714:40:44
12,52471.266.30414:40:44
12,524441.266.74814:40:44
12,52251.266.77314:40:44
12,526251.267.39814:40:44
12,526871.268.08514:40:44
12,52501.268.13514:40:44
12,523611.268.49614:40:44
12,523971.268.89314:40:45
12,52251.268.91814:40:45
12,52251.268.94314:40:45
12,525971.269.54014:40:45
12,526561.270.19614:40:45
12,52251.270.22114:40:45
12,52251.270.24614:40:45
12,525541.270.80014:40:45
12,526091.271.40914:40:45
12,52501.271.45914:40:45
12,524471.271.90614:40:46
12,524911.272.39714:40:46
12,52251.272.42214:40:46
12,52251.272.44714:40:46
12,525981.273.04514:40:46
12,524981.273.54314:40:46
12,51211.273.56414:40:46
12,5121.273.56614:40:46
12,52251.273.59114:40:46
12,52251.273.61614:40:46
12,521.1881.274.80414:40:46
12,521.1721.275.97614:40:47
12,521.0361.277.01214:40:47
12,521.1391.278.15114:40:47
12,52861.278.23714:40:47
12,52941.278.33114:40:48
12,521.0731.279.40414:40:48
12,521.0381.280.44214:40:48
12,521.1221.281.56414:40:48
12,521.1401.282.70414:40:48
12,521.1171.283.82114:40:49
12,521.2281.285.04914:40:49
12,52221.285.07114:40:49
12,52241.285.09514:40:49
12,521.2171.286.31214:40:49
12,521.1501.287.46214:40:49
12,521.2241.288.68614:40:50
12,521.0971.289.78314:40:50
12,521.0421.290.82514:40:50
12,521.0471.291.87214:40:51
12,521.1511.293.02314:40:51
12,52391.293.06214:40:51
12,52421.293.10414:40:51
12,521.0171.294.12114:40:51
12,521.0831.295.20414:40:51
12,521.1711.296.37514:40:52
12,521.1291.297.50414:40:52
12,521.2171.298.72114:40:52
12,521.0521.299.77314:40:52
12,521.0561.300.82914:40:52
12,521.2181.302.04714:40:53
12,521.1021.303.14914:40:53
12,521.0941.304.24314:40:53
12,521.1521.305.39514:40:53
12,521.0891.306.48414:40:53
12,521.1971.307.68114:40:53
12,52151.307.69614:40:54
12,52161.307.71214:40:54
12,521.0981.308.81014:40:54
12,521.0481.309.85814:40:54
12,521.0371.310.89514:40:54
12,521.2531.312.14814:40:55
12,521.1851.313.33314:40:55
12,521.0911.314.42414:40:55
12,521.0631.315.48714:40:55
12,521.1691.316.65614:40:55
12,544661.317.12214:40:56
12,542981.317.42014:40:56
12,544721.317.89214:40:56
12,52431.317.93514:40:56
12,521.2901.319.22514:40:56
12,52471.319.27214:40:56
12,52231.319.29514:40:56
12,52241.319.31914:40:56
12,52771.319.39614:40:56
12,523551.319.75114:40:56
12,521.0901.320.84114:40:56
12,521.2001.322.04114:40:56
12,521.1501.323.19114:40:56
12,521.2641.324.45514:40:56
12,521.0621.325.51714:40:57
12,521.1141.326.63114:40:57
12,521.1171.327.74814:40:57
12,521.1431.328.89114:40:57
12,521.0671.329.95814:40:57
12,521.1731.331.13114:40:58
12,52681.331.19914:40:58
12,52741.331.27314:40:58
12,529761.332.24914:40:58
12,521.0551.333.30414:40:58
12,521.1601.334.46414:40:59
12,52741.334.53814:40:59
12,521.2451.335.78314:40:59
12,528.7551.344.53814:40:59
12,522041.344.74214:40:59
12,528721.345.61414:40:59
12,529591.346.57314:40:59
12,521231.346.69614:41:00
12,521.1191.347.81514:41:00
12,521.1981.349.01314:41:00
12,521.2181.350.23114:41:01
12,521.1831.351.41414:41:01
12,521.0601.352.47414:41:01
12,521.1661.353.64014:41:01
12,5281.353.64814:41:01
12,5281.353.65614:41:02
12,524621.354.11814:41:02
12,526201.354.73814:41:02
12,526821.355.42014:41:02
12,525071.355.92714:41:02
12,514171.356.34414:41:02
12,525071.356.85114:41:02
12,524621.357.31314:41:02
12,5231.357.31614:41:02
12,521081.357.42414:41:02
12,521181.357.54214:41:03
12,524401.357.98214:41:03
12,525591.358.54114:41:03
12,541.2561.359.79714:41:03
12,526171.360.41414:41:03
12,524811.360.89514:41:03
12,52191.360.91414:41:03
12,525951.361.50914:41:03
12,526541.362.16314:41:03
12,525741.362.73714:41:03
12,521331.362.87014:41:03
12,521.1461.364.01614:41:03
12,528.8541.372.87014:41:03
12,521.0831.373.95314:41:04
12,521.2171.375.17014:41:04
12,521.1151.376.28514:41:04
12,522231.376.50814:41:04
12,523841.376.89214:41:04
12,524561.377.34814:41:04
12,523861.377.73414:41:04
12,528171.378.55114:41:04
12,528981.379.44914:41:04
12,522961.379.74514:41:05
12,523251.380.07014:41:05
12,528611.380.93114:41:05
12,529471.381.87814:41:05
12,521981.382.07614:41:05
12,522171.382.29314:41:06
12,529931.383.28614:41:06
12,521.0921.384.37814:41:06
12,52301.384.40814:41:06
12,521.2021.385.61014:41:06
12,524.7681.390.37814:41:06
12,521.2061.391.58414:41:07
12,521.1781.392.76214:41:07
12,521.2421.394.00414:41:07
12,521.1651.395.16914:41:07
12,521.1641.396.33314:41:07
12,521.0471.397.38014:41:08
12,521.1321.398.51214:41:08
12,521.1901.399.70214:41:08
12,521.1571.400.85914:41:08
12,521.1481.402.00714:41:09
12,521.2471.403.25414:41:09
12,521.1281.404.38214:41:09
12,521.2201.405.60214:41:09
12,521.2271.406.82914:41:10
12,521.2431.408.07214:41:10
12,521.1051.409.17714:41:10
12,521.0621.410.23914:41:10
12,5210.6591.420.89814:41:10
12,542721.421.17014:41:10
12,541.2061.422.37614:41:10
12,525751.422.95114:41:11
12,526191.423.57014:41:11
12,515231.424.09314:41:11
12,514211.424.51414:41:11
12,514361.424.95014:41:11
12,514611.425.41114:41:11
12,514791.425.89014:41:11
12,51371.425.92714:41:11
12,514701.426.39714:41:11
12,513861.426.78314:41:12
12,515791.427.36214:41:12
12,511581.427.52014:41:12
12,513001.427.82014:42:05
12,514091.428.22914:42:06
12,50211.428.25014:42:11
12,515931.428.84314:42:11
12,509791.429.82214:42:16
12,5031.429.82514:42:16
12,50801.429.90514:42:16
12,504791.430.38414:42:16
12,51761.430.46014:42:16
12,51261.430.48614:42:16
12,512391.430.72514:42:16
12,511641.430.88914:42:16
12,51431.430.93214:42:16
12,4951.430.93714:44:33
12,4921.430.93914:44:33
12,481871.431.12614:44:33
12,4811.431.12714:44:33
12,4811.431.12814:44:33
12,5051.431.13314:46:27
12,50651.431.19814:46:27
12,492681.431.46614:48:09
12,502171.431.68315:00:50
12,501601.431.84315:00:50
12,50501.431.89315:07:24
12,50501.431.94315:07:24
12,511151.432.05815:16:19
12,512891.432.34715:16:19
12,523411.432.68815:16:21
12,523371.433.02515:16:21
12,525001.433.52515:16:38
12,52241.433.54915:16:38
12,521.9761.435.52515:16:43
12,52241.435.54915:17:14
12,522791.435.82815:17:14
12,531941.436.02215:17:14
12,532731.436.29515:17:19
12,537271.437.02215:17:19
12,521971.437.21915:17:24
12,525001.437.71915:19:46
12,527811.438.50015:19:46
12,535221.439.02215:20:21
12,531591.439.18115:20:21
12,532901.439.47115:20:24
12,501.0001.440.47115:21:08
12,502741.440.74515:21:08
12,504631.441.20815:21:09
12,519711.442.17915:21:13
12,4921.442.18115:21:46
12,4911.442.18215:21:46
12,494971.442.67915:21:46
12,4981.442.68715:23:29
12,494951.443.18215:24:13
12,493081.443.49015:24:13
12,505801.444.07015:24:42
12,503481.444.41815:24:43
12,502001.444.61815:24:47
12,4951.444.62315:24:58
12,502001.444.82315:25:21
12,504001.445.22315:25:31
12,504001.445.62315:25:43
12,507651.446.38815:25:43
12,503.0001.449.38815:26:03
12,509711.450.35915:27:13
12,507751.451.13415:28:54
12,492001.451.33415:29:13
12,497491.452.08315:29:13
12,492511.452.33415:30:13
12,494821.452.81615:30:13
12,499711.453.78715:30:13
12,494871.454.27415:30:14
12,498091.455.08315:30:20
12,495221.455.60515:30:20
12,505001.456.10515:30:48
12,502941.456.39915:31:05
12,503151.456.71415:31:05
12,501.9401.458.65415:31:54
12,50101.458.66415:32:34
12,48101.458.67415:32:35
12,4821.458.67615:32:35
12,4821.458.67815:32:35
12,4811.458.67915:32:35
12,487521.459.43115:32:35
12,49101.459.44115:34:00
12,493621.459.80315:34:00
12,504561.460.25915:37:35
12,509741.461.23315:37:37
12,509741.462.20715:38:06
12,497331.462.94015:38:06
12,503311.463.27115:38:48
12,508031.464.07415:38:48
12,502661.464.34015:38:48
12,5091.464.34915:38:48
12,501941.464.54315:38:48
12,501161.464.65915:38:48
12,501971.464.85615:38:48
12,522.0001.466.85615:38:49
12,521.8801.468.73615:38:49
12,501171.468.85315:38:49
12,501161.468.96915:38:49
12,511441.469.11315:40:45
12,511961.469.30915:40:45
12,511601.469.46915:40:45
12,497411.470.21015:40:55
12,514731.470.68315:44:38
12,504971.471.18015:45:49
12,504871.471.66715:45:50
12,503621.472.02915:45:50
12,497391.472.76815:45:55
12,507361.473.50415:46:13
12,505581.474.06215:46:40
12,504931.474.55515:46:41
12,504121.474.96715:46:42
12,504391.475.40615:46:43
12,501801.475.58615:46:44
12,504001.475.98615:46:57
12,51271.476.01315:46:58
12,51431.476.05615:46:58
12,504631.476.51915:46:58
12,501.0001.477.51915:48:22
12,515001.478.01915:48:32
12,511511.478.17015:48:32
12,51281.478.19815:48:32
12,521951.478.39315:50:32
12,507521.479.14515:51:37
12,505001.479.64515:53:32
12,501741.479.81915:53:32
12,503261.480.14515:53:32
12,501.0001.481.14515:55:40
12,503641.481.50915:55:41
12,504.7721.486.28115:56:07
12,501701.486.45115:56:08
12,511161.486.56715:56:11
12,511551.486.72215:56:11
12,511551.486.87715:56:11
12,51741.486.95115:56:11
12,511201.487.07115:56:11
12,514081.487.47915:56:11
12,521.8051.489.28415:56:11
12,523.0001.492.28415:56:11
12,525001.492.78415:56:11
12,524.5921.497.37615:56:11
12,505171.497.89315:56:11
12,495201.498.41315:56:11
12,491551.498.56815:56:11
12,491.0241.499.59215:56:11
12,521551.499.74715:56:51
12,498031.500.55015:56:51
12,521161.500.66615:56:51
12,521371.500.80315:56:52
12,52181.500.82115:56:52
12,521171.500.93815:56:52
12,522.0181.502.95615:56:52
12,521161.503.07215:56:53
12,521171.503.18915:56:53
12,493071.503.49615:56:53
12,491561.503.65215:56:53
12,496351.504.28715:56:53
12,521.0001.505.28715:58:18
12,521951.505.48215:58:52
12,50101.505.49215:59:07
12,507741.506.26616:01:37
12,493651.506.63116:01:53
12,4951.506.63616:01:53
12,496521.507.28816:01:53
12,502191.507.50716:02:08
12,503001.507.80716:02:33
12,501.5001.509.30716:02:48
12,501.5001.510.80716:02:57
12,498761.511.68316:03:09
12,498771.512.56016:03:10
12,501.0001.513.56016:03:56
12,503671.513.92716:03:56
12,5051.513.93216:03:56
12,502001.514.13216:04:11
12,491951.514.32716:07:06
12,498031.515.13016:07:06
12,494771.515.60716:07:27
12,49231.515.63016:07:27
12,491951.515.82516:08:08
12,503001.516.12516:08:30
12,501.2001.517.32516:08:30
12,502501.517.57516:09:48
12,499491.518.52416:09:48
12,501.0001.519.52416:10:36
12,503351.519.85916:10:37
12,515001.520.35916:10:56
12,515001.520.85916:11:23
12,512611.521.12016:11:23
12,515001.521.62016:11:23
12,512391.521.85916:11:23
12,491.0221.522.88116:15:37
12,505001.523.38116:17:37
12,501741.523.55516:17:37
12,515001.524.05516:18:39
12,501.0001.525.05516:20:00
12,503071.525.36216:20:02
12,50541.525.41616:20:03
12,503581.525.77416:21:16
12,501001.525.87416:21:28
12,501.1541.527.02816:21:45
12,50981.527.12616:26:23
12,504021.527.52816:26:23
12,5051.527.53316:28:02
12,503461.527.87916:28:02
12,501491.528.02816:28:02
12,505001.528.52816:30:50
12,515001.529.02816:32:14
12,513511.529.37916:34:12
12,518061.530.18516:34:13
12,513551.530.54016:34:13
12,514421.530.98216:34:13
12,514471.531.42916:34:13
12,513231.531.75216:34:13
12,51781.531.83016:34:13
12,512801.532.11016:34:25
12,512201.532.33016:34:32
12,515001.532.83016:34:32
12,521.0001.533.83016:35:07
12,512801.534.11016:35:36
12,512201.534.33016:35:36
12,515001.534.83016:36:31
12,511111.534.94116:37:38
12,511891.535.13016:37:38
12,521.0001.536.13016:38:28
12,514631.536.59316:38:32
12,51371.536.63016:38:32
12,519631.537.59316:38:55
12,51371.537.63016:38:55
12,51191.537.64916:39:56
12,521.0001.538.64916:40:31
12,514391.539.08816:40:44
12,515611.539.64916:40:44
12,521.0001.540.64916:40:50
12,521.0001.541.64916:41:44
12,514101.542.05916:42:03
12,515901.542.64916:42:03
12,529611.543.61016:42:03
12,524581.544.06816:42:34
12,525421.544.61016:42:34
12,512051.544.81516:42:48
12,517951.545.61016:42:48
12,521.0001.546.61016:43:14
12,525291.547.13916:43:15
12,521.0001.548.13916:43:29
12,527841.548.92316:43:37
12,521.1451.550.06816:43:37
12,522191.550.28716:43:37
12,522811.550.56816:43:37
12,522741.550.84216:43:37
12,524241.551.26616:43:40
12,523681.551.63416:43:40
12,512051.551.83916:43:40
12,5131.551.84216:43:40
12,524571.552.29916:43:40
12,522001.552.49916:45:17
12,528001.553.29916:45:17
12,523461.553.64516:45:17
12,511051.553.75016:45:18
12,51791.553.82916:45:18
12,52981.553.92716:45:21
12,517051.554.63216:45:29
12,512951.554.92716:45:29
12,52401.554.96716:45:49
12,521.0001.555.96716:46:19
12,523001.556.26716:46:46
12,517051.556.97216:47:58
12,517471.557.71916:47:58
12,512511.557.97016:47:58
12,51121.557.98216:47:58
12,517671.558.74916:47:58
12,511961.558.94516:47:58
12,513571.559.30216:47:58
12,501251.559.42716:48:03
12,506901.560.11716:48:03
12,49131.560.13016:49:24
12,50101.560.14016:50:34
12,502901.560.43016:51:23
12,506971.561.12716:51:23
12,49101.561.13716:51:56
12,491051.561.24216:51:56
12,49201.561.26216:52:31
12,499801.562.24216:52:31
12,49201.562.26216:53:38
12,491801.562.44216:53:38
12,503331.562.77516:54:34
12,505671.563.34216:58:01
12,504031.563.74516:58:01
12,50991.563.84416:58:50
12,526261.564.47016:59:30
12,522571.564.72716:59:30
12,521.0001.565.72716:59:35
12,50161.565.74316:59:42
12,501241.565.86716:59:42
12,50451.565.91216:59:50
12,52461.565.95816:59:54
12,522631.566.22116:59:54
12,50851.566.30616:59:55
12,501521.566.45816:59:55
12,461781.566.63617:10:08
12,461771.566.81317:10:08
12,466561.567.46917:10:08
12,46411.567.51017:10:08
12,461.7831.569.29317:10:08
12,46791.569.37217:10:08
12,4611.569.37317:10:08
12,463.2681.572.64117:10:08
12,461.2451.573.88617:10:08
12,46711.573.95717:10:08
12,461.6841.575.64117:10:08
12,464661.576.10717:10:08
12,469551.577.06217:10:08
12,468.6361.585.69817:10:08
12,461.2001.586.89817:10:08
12,465611.587.45917:10:08
12,462171.587.67617:10:08
12,462351.587.91117:10:08
12,464.7521.592.66317:10:08
12,463181.592.98117:10:08
12,464841.593.46517:10:08
12,469001.594.36517:10:08
12,463.7211.598.08617:10:08
12,461.2791.599.36517:10:08
12,461001.599.46517:10:08
12,4651.599.47017:10:08
12,46101.599.48017:10:08
12,46301.599.51017:10:08
12,4621.599.51217:10:08
12,461001.599.61217:10:08
12,461.0161.600.62817:10:08
12,461001.600.72817:10:08
12,4621.600.73017:10:08
12,46811.600.81117:10:08
12,461001.600.91117:10:08
12,46771.600.98817:10:08
12,46391.601.02717:10:08
12,461.6581.602.68517:10:08
12,466211.603.30617:10:08
12,5473.1411.676.44717:12:49
12,4611.676.44817:16:21
12,462001.676.64817:18:35

Ιστορικό

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