Τιμές Μετοχών

ΟΤΕ

ΟΤΕ

12,75

Μεταβολή -0,02 (-0,16%)

Τελ. ενημ: 17:17:29 - 19-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
12,77 12,77 12,77 13,00
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
12,59 12,30 11,91 9,52
Άνοιγμα 12,77
Προηγούμενο Κλείσιμο 12,77
Όγκος 785.378
Τζίρος 9.990.917
Πράξεις 1504
Κεφαλαιοποίηση 6.249.417.460
Αριθμός Μετοχών 490.150.389

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
12,77727210:29:32
12,777815010:29:32
12,77215210:29:32
12,77916110:29:32
12,773219310:29:32
12,7711430710:29:32
12,772733410:29:32
12,77333710:29:32
12,7712145810:29:32
12,77346110:29:32
12,77246310:29:32
12,7710056310:29:32
12,772158410:29:32
12,7711269610:29:32
12,775074610:29:32
12,66475010:29:32
12,6619694610:29:32
12,664599110:29:32
12,661161.10710:29:32
12,702091.31610:29:58
12,701961.51210:29:58
12,702511.76310:29:58
12,70441.80710:30:02
12,703182.12510:30:02
12,70172.14210:30:02
12,701572.29910:30:02
12,713412.64010:30:09
12,751502.79010:30:32
12,75342.82410:30:50
12,754263.25010:30:50
12,761353.38510:30:53
12,762223.60710:30:54
12,761593.76610:31:07
12,761663.93210:31:09
12,761344.06610:31:09
12,742164.28210:33:51
12,747605.04210:33:51
12,752795.32110:33:54
12,724505.77110:36:05
12,723276.09810:36:05
12,712506.34810:38:22
12,717207.06810:38:22
12,723037.37110:38:24
12,712507.62110:40:10
12,712407.86110:41:17
12,712168.07710:42:18
12,713868.46310:42:53
12,712558.71810:42:54
12,724209.13810:43:19
12,721519.28910:43:19
12,722279.51610:43:19
12,723079.82310:43:24
12,721389.96110:43:31
12,7236210.32310:43:31
12,7218010.50310:43:47
12,7129110.79410:46:52
12,7164211.43610:47:24
12,7166312.09910:47:24
12,7114712.24610:47:24
12,7135312.59910:47:24
12,7137912.97810:47:27
12,7131213.29010:47:29
12,71813.29810:47:29
12,7097014.26810:48:11
12,7129614.56410:48:54
12,7021214.77610:49:33
12,7019714.97310:49:33
12,708515.05810:53:58
12,709015.14810:53:58
12,7014715.29510:54:03
12,7062315.91810:54:03
12,7042616.34410:54:03
12,707416.41810:54:25
12,7031516.73310:54:25
12,7029417.02710:54:25
12,714317.07010:54:25
12,6923317.30310:55:35
12,6922117.52410:55:35
12,6921617.74010:55:35
12,7041518.15510:55:38
12,708518.24010:55:38
12,6820018.44010:56:44
12,686418.50410:56:44
12,6924818.75210:57:20
12,6726719.01910:57:52
12,681019.02910:58:11
12,6770519.73411:03:11
12,6764520.37911:03:11
12,6770221.08111:03:11
12,6816121.24211:03:11
12,6820621.44811:03:11
12,7028221.73011:03:11
12,7020321.93311:03:11
12,7082822.76111:03:11
12,7043723.19811:03:11
12,7043723.63511:03:11
12,7093624.57111:03:11
12,7021624.78711:03:11
12,7077825.56511:03:11
12,7068026.24511:03:11
12,7076327.00811:03:11
12,7017327.18111:03:11
12,7255427.73511:03:15
12,7220027.93511:03:15
12,7219028.12511:03:27
12,7214028.26511:03:27
12,729828.36311:03:46
12,7230028.66311:03:49
12,721028.67311:04:58
12,7236429.03711:06:46
12,7260129.63811:06:46
12,723529.67311:06:46
12,7328029.95311:06:48
12,7313430.08711:07:21
12,7346630.55311:07:21
12,73230.55511:07:21
12,7315230.70711:07:55
12,7323230.93911:07:55
12,7318131.12011:09:23
12,7313031.25011:09:23
12,7221031.46011:10:54
12,7217831.63811:11:54
12,7260132.23911:11:54
12,724132.28011:11:54
12,7227932.55911:11:54
12,72632.56511:11:55
12,7329332.85811:12:58
12,7140033.25811:15:36
12,7147933.73711:15:36
12,712133.75811:16:24
12,7133434.09211:16:24
12,7230634.39811:17:59
12,7116634.56411:19:36
12,7131634.88011:19:36
12,721534.89511:20:55
12,7123435.12911:21:07
12,7130035.42911:21:15
12,7112035.54911:21:17
12,701.50837.05711:22:05
12,7021637.27311:22:09
12,7012437.39711:22:23
12,7029437.69111:22:23
12,7029737.98811:22:23
12,7021638.20411:22:55
12,7116638.37011:23:08
12,7213238.50211:23:08
12,7150039.00211:23:45
12,715639.05811:23:45
12,7125539.31311:24:35
12,71339.31611:24:37
12,7050039.81611:25:38
12,707639.89211:25:38
12,7052040.41211:25:46
12,7212240.53411:26:33
12,7216540.69911:26:33
12,721540.71411:26:33
12,7121140.92511:27:16
12,7131941.24411:27:55
12,717241.31611:27:57
12,7174342.05911:27:57
12,7125742.31611:27:57
12,714242.35811:27:57
12,7216142.51911:29:13
12,7214342.66211:29:13
12,7115842.82011:29:38
12,7110042.92011:29:38
12,7110043.02011:29:38
12,7220043.22011:32:53
12,7230343.52311:33:55
12,7219143.71411:33:55
12,701.19744.91111:33:58
12,7125545.16611:34:39
12,7120945.37511:34:42
12,7230045.67511:36:04
12,7250046.17511:36:10
12,7113046.30511:36:15
12,7133846.64311:36:15
12,7124746.89011:36:19
12,7131047.20011:36:19
12,7127847.47811:36:19
12,717747.55511:37:11
12,7123347.78811:37:55
12,713147.81911:37:55
12,7132648.14511:37:59
12,7217148.31611:38:44
12,7213548.45111:38:44
12,7155849.00911:39:39
12,7125049.25911:40:08
12,7131349.57211:40:40
12,7172750.29911:40:40
12,7163950.93811:41:19
12,7194251.88011:41:57
12,712.05853.93811:41:57
12,7131354.25111:41:57
12,721654.26711:41:58
12,7225054.51711:41:58
12,7229154.80811:41:58
12,7170055.50811:41:58
12,701.28556.79311:41:59
12,7159657.38911:41:59
12,7130157.69011:42:52
12,7136958.05911:42:52
12,7044358.50211:42:59
12,7024658.74811:42:59
12,7016558.91311:43:26
12,7112559.03811:44:26
12,712559.06311:44:45
12,7130559.36811:45:07
12,7177660.14411:45:20
12,7130360.44711:45:20
12,7171361.16011:45:20
12,7120861.36811:45:20
12,712861.39611:46:43
12,7126761.66311:46:43
12,7032061.98311:47:29
12,7034362.32611:47:59
12,7060162.92711:48:18
12,701.57264.49911:48:19
12,703.82868.32711:48:43
12,701.39869.72511:48:43
12,7021369.93811:48:43
12,7031470.25211:48:43
12,7149970.75111:48:47
12,7131471.06511:50:42
12,6860271.66711:50:42
12,6879672.46311:50:42
12,6823072.69311:50:53
12,685572.74811:50:53
12,6831673.06411:50:53
12,7039773.46111:51:29
12,7030373.76411:52:49
12,6930174.06511:53:47
12,69974.07411:53:47
12,6914674.22011:55:25
12,6915474.37411:55:25
12,6929674.67011:56:58
12,6820574.87511:57:11
12,6851175.38611:57:11
12,6830975.69511:57:11
12,6835276.04711:57:11
12,6760876.65511:57:38
12,6731876.97311:57:38
12,664377.01611:58:30
12,6695777.97311:58:34
12,6624078.21311:58:34
12,65578.21811:58:35
12,6425078.46811:58:36
12,6430078.76811:58:36
12,6435479.12211:58:36
12,6326479.38611:58:39
12,6373680.12211:58:46
12,62380.12511:58:50
12,61280.12711:58:52
12,6159780.72411:59:09
12,616980.79311:59:09
12,6316780.96012:00:11
12,6315981.11912:00:11
12,6346881.58712:00:22
12,6353282.11912:00:22
12,631082.12912:01:33
12,6329382.42212:01:33
12,6225082.67212:04:18
12,6271883.39012:04:18
12,6211683.50612:04:46
12,6216683.67212:04:46
12,6150084.17212:05:29
12,618384.25512:05:29
12,63584.26012:08:05
12,6133984.59912:08:05
12,6130484.90312:08:05
12,60484.90712:09:01
12,6069385.60012:09:01
12,618885.68812:09:18
12,633085.71812:12:45
12,6220085.91812:15:17
12,6230086.21812:15:52
12,6231986.53712:15:52
12,6221586.75212:15:52
12,6230787.05912:17:00
12,6235887.41712:21:41
12,621.14588.56212:21:41
12,6249789.05912:21:41
12,6141289.47112:21:41
12,6132989.80012:21:41
12,612589.82512:21:41
12,6030790.13212:22:14
12,6030090.43212:22:14
12,60490.43612:22:45
12,6029990.73512:22:45
12,6017090.90512:23:47
12,6068091.58512:23:47
12,6015091.73512:23:47
12,59291.73712:25:33
12,5920091.93712:25:33
12,5911292.04912:25:33
12,6030592.35412:29:26
12,6017792.53112:32:11
12,6019792.72812:32:11
12,6120692.93412:32:36
12,6110693.04012:32:36
12,598893.12812:33:00
12,5920093.32812:33:00
12,5930293.63012:33:00
12,6096994.59912:36:39
12,6114994.74812:37:48
12,6116494.91212:37:48
12,61794.91912:37:48
12,6167295.59112:40:28
12,6117295.76312:40:28
12,6228196.04412:40:33
12,6222396.26712:40:33
12,6337096.63712:42:55
12,6330496.94112:42:55
12,6330097.24112:43:02
12,6319697.43712:43:02
12,631297.44912:43:06
12,6323697.68512:44:46
12,646297.74712:45:57
12,6410897.85512:47:22
12,6435398.20812:47:22
12,632598.23312:49:00
12,6325098.48312:56:11
12,6440098.88312:59:18
12,6410098.98312:59:18
12,6437999.36212:59:18
12,6411299.47413:01:09
12,6416599.63913:01:09
12,6415499.79313:01:09
12,64537100.33013:01:09
12,63246100.57613:01:10
12,6358100.63413:01:10
12,63500101.13413:01:10
12,63302101.43613:01:10
12,63291101.72713:01:10
12,64213101.94013:01:15
12,65461102.40113:02:34
12,6539102.44013:02:34
12,66395102.83513:02:35
12,66310103.14513:02:35
12,6533103.17813:03:56
12,6698103.27613:05:19
12,66235103.51113:05:19
12,6632103.54313:05:19
12,66133103.67613:05:20
12,67175103.85113:05:20
12,67323104.17413:06:20
12,67384104.55813:07:20
12,67118104.67613:08:00
12,67199104.87513:08:00
12,67297105.17213:09:40
12,65450105.62213:09:59
12,67326105.94813:13:32
12,67178106.12613:14:41
12,67265106.39113:14:41
12,67321106.71213:16:44
12,6517106.72913:17:22
12,6571106.80013:17:22
12,6712106.81213:18:09
12,67159106.97113:18:09
12,67150107.12113:18:09
12,68559107.68013:20:06
12,68191107.87113:20:07
12,68109107.98013:20:07
12,68212108.19213:24:20
12,68175108.36713:24:20
12,6812108.37913:24:20
12,68168108.54713:25:33
12,68628109.17513:25:33
12,68467109.64213:25:40
12,68579110.22113:26:30
12,69390110.61113:26:30
12,68333110.94413:26:41
12,67516111.46013:28:15
12,6794111.55413:28:15
12,6720111.57413:28:21
12,69293111.86713:28:56
12,67200112.06713:31:50
12,6762112.12913:31:51
12,67294112.42313:31:51
12,67371112.79413:31:51
12,6798112.89213:31:51
12,69479113.37113:32:05
12,6921113.39213:32:05
12,69321113.71313:34:58
12,69331114.04413:36:17
12,69135114.17913:36:17
12,6943114.22213:38:35
12,69250114.47213:38:35
12,70298114.77013:39:43
12,7025114.79513:42:04
12,70294115.08913:42:04
12,7026115.11513:44:07
12,70403115.51813:44:07
12,70292115.81013:44:20
12,7044115.85413:45:14
12,70100115.95413:45:17
12,671.206117.16013:45:17
12,6720117.18013:49:04
12,70161117.34113:50:12
12,70147117.48813:50:12
12,67348117.83613:51:17
12,6757117.89313:51:17
12,67172118.06513:51:17
12,67250118.31513:56:27
12,6720118.33514:00:31
12,671.575119.91014:00:31
12,67118120.02814:00:31
12,67287120.31514:03:04
12,6717120.33214:03:04
12,66600120.93214:03:50
12,66197121.12914:03:50
12,66202121.33114:03:50
12,661121.33214:03:51
12,66291121.62314:04:24
12,66709122.33214:08:38
12,66154122.48614:08:38
12,66107122.59314:08:38
12,65500123.09314:08:38
12,65393123.48614:08:42
12,66300123.78614:09:54
12,64500124.28614:16:59
12,6350124.33614:18:44
12,63255124.59114:18:44
12,63400124.99114:18:44
12,63295125.28614:18:44
12,6213125.29914:20:31
12,622125.30114:20:31
12,62500125.80114:20:31
12,63296126.09714:22:01
12,6150126.14714:22:01
12,61213126.36014:22:01
12,612126.36214:22:01
12,61629126.99114:22:01
12,61214127.20514:27:13
12,61362127.56714:27:13
12,6139127.60614:27:13
12,619127.61514:29:29
12,61222127.83714:29:29
12,63298128.13514:30:37
12,61149128.28414:31:04
12,612128.28614:31:04
12,6158128.34414:31:04
12,62527128.87114:33:39
12,62117128.98814:33:39
12,6234129.02214:33:41
12,62655129.67714:33:41
12,62159129.83614:33:41
12,62508130.34414:33:41
12,6270130.41414:33:42
12,62640131.05414:33:42
12,62160131.21414:33:42
12,62130131.34414:33:42
12,615131.34914:33:43
12,61965132.31414:33:43
12,61308132.62214:33:43
12,6137132.65914:33:43
12,63806133.46514:38:26
12,63448133.91314:38:26
12,631.000134.91314:38:26
12,63108135.02114:38:26
12,6343135.06414:38:26
12,63338135.40214:38:26
12,63193135.59514:38:26
12,64500136.09514:38:26
12,64352136.44714:38:26
12,64148136.59514:38:27
12,64100136.69514:38:27
12,67216136.91114:38:27
12,68500137.41114:38:28
12,6850137.46114:38:28
12,68649138.11014:38:39
12,68163138.27314:38:39
12,64284138.55714:38:40
12,64484139.04114:38:40
12,64232139.27314:38:40
12,64813140.08614:38:41
12,641.000141.08614:38:51
12,6445141.13114:38:51
12,641.045142.17614:38:52
12,641.000143.17614:39:02
12,651.000144.17614:39:28
12,66301144.47714:39:46
12,66378144.85514:40:41
12,65150145.00514:43:51
12,6510145.01514:43:51
12,65295145.31014:43:51
12,65515145.82514:43:51
12,66303146.12814:45:29
12,65311146.43914:45:29
12,6618146.45714:49:48
12,66168146.62514:49:48
12,66110146.73514:49:48
12,65392147.12714:56:57
12,65300147.42714:56:57
12,65321147.74814:56:57
12,658147.75614:56:57
12,65291148.04714:56:57
12,64292148.33915:05:09
12,64672149.01115:05:09
12,6436149.04715:05:09
12,641.009150.05615:05:09
12,64133150.18915:05:09
12,64667150.85615:05:11
12,64244151.10015:05:11
12,64784151.88415:05:11
12,65157152.04115:05:12
12,65164152.20515:05:12
12,65592152.79715:05:12
12,65143152.94015:05:12
12,64299153.23915:05:14
12,64200153.43915:05:14
12,64786154.22515:05:14
12,64676154.90115:05:14
12,63416155.31715:05:15
12,63572155.88915:05:15
12,65499156.38815:05:55
12,65510156.89815:05:55
12,65167157.06515:05:55
12,67824157.88915:05:55
12,66292158.18115:15:05
12,661.000159.18115:15:13
12,66208159.38915:15:15
12,6775159.46415:15:16
12,67319159.78315:15:16
12,66792160.57515:16:00
12,66708161.28315:16:00
12,67178161.46115:16:24
12,67822162.28315:16:24
12,67178162.46115:18:17
12,6772162.53315:18:43
12,67301162.83415:18:43
12,67127162.96115:18:43
12,67314163.27515:18:43
12,67150163.42515:18:50
12,66867164.29215:18:50
12,6736164.32815:18:59
12,671.059165.38715:18:59
12,671.000166.38715:18:59
12,67505166.89215:18:59
12,68235167.12715:19:11
12,68214167.34115:19:11
12,69500167.84115:19:11
12,70350168.19115:19:11
12,701.410169.60115:19:11
12,7049169.65015:19:11
12,70336169.98615:19:11
12,68660170.64615:19:11
12,71459171.10515:19:12
12,72500171.60515:19:12
12,72402172.00715:19:12
12,686172.01315:19:12
12,68647172.66015:19:13
12,73291172.95115:19:14
12,69222173.17315:20:57
12,69321173.49415:20:57
12,69384173.87815:20:57
12,6964173.94215:20:57
12,69509174.45115:20:58
12,701.500175.95115:21:04
12,69415176.36615:21:04
12,69703177.06915:21:04
12,71365177.43415:21:08
12,701.000178.43415:21:23
12,701.174179.60815:21:23
12,70732180.34015:21:23
12,70125180.46515:21:23
12,70685181.15015:21:23
12,71224181.37415:21:24
12,71276181.65015:21:24
12,69381182.03115:21:24
12,70736182.76715:21:27
12,71298183.06515:21:27
12,73246183.31115:21:27
12,73415183.72615:21:27
12,7050183.77615:22:09
12,70448184.22415:22:09
12,7010184.23415:22:09
12,70302184.53615:22:09
12,70190184.72615:22:09
12,7084184.81015:22:18
12,70424185.23415:22:18
12,70375185.60915:22:19
12,70133185.74215:22:19
12,701.000186.74215:22:24
12,71301187.04315:22:27
12,70500187.54315:22:27
12,70500188.04315:22:35
12,70500188.54315:22:35
12,71199188.74215:22:48
12,71301189.04315:22:48
12,71115189.15815:22:48
12,73409189.56715:22:49
12,72100189.66715:22:50
12,73200189.86715:22:50
12,71382190.24915:22:59
12,71251190.50015:22:59
12,70367190.86715:22:59
12,70451191.31815:23:35
12,70500191.81815:23:35
12,70296192.11415:23:35
12,70253192.36715:23:35
12,7248192.41515:23:39
12,70255192.67015:24:08
12,70216192.88615:24:08
12,70197193.08315:24:47
12,70803193.88615:25:11
12,69339194.22515:25:11
12,69305194.53015:25:11
12,70197194.72715:25:12
12,70970195.69715:25:12
12,69328196.02515:25:15
12,71235196.26015:25:17
12,7163196.32315:25:17
12,71619196.94215:25:36
12,72500197.44215:25:40
12,721.438198.88015:26:27
12,72165199.04515:26:27
12,72133199.17815:26:27
12,72451199.62915:26:27
12,73200199.82915:26:27
12,73179200.00815:26:27
12,71381200.38915:27:28
12,73308200.69715:29:48
12,71500201.19715:30:48
12,71301201.49815:30:48
12,721201.49915:32:12
12,71395201.89415:32:28
12,72168202.06215:32:28
12,72205202.26715:32:28
12,72298202.56515:32:53
12,72807203.37215:32:53
12,71679204.05115:32:54
12,71298204.34915:32:54
12,71299204.64815:32:54
12,7114204.66215:33:07
12,71668205.33015:33:07
12,71375205.70515:33:27
12,7040205.74515:34:05
12,71625206.37015:34:34
12,71125206.49515:34:34
12,71147206.64215:34:38
12,7163206.70515:34:38
12,7188206.79315:34:41
12,71412207.20515:34:41
12,71230207.43515:34:43
12,7120207.45515:34:47
12,71569208.02415:35:48
12,72491208.51515:35:48
12,72269208.78415:35:48
12,72308209.09215:35:49
12,73103209.19515:36:12
12,71573209.76815:36:27
12,71304210.07215:36:27
12,73923210.99515:36:27
12,71373211.36815:36:27
12,70460211.82815:36:27
12,70197212.02515:36:27
12,70351212.37615:36:27
12,73191212.56715:36:27
12,73345212.91215:36:27
12,73409213.32115:36:27
12,73115213.43615:36:27
12,73366213.80215:36:30
12,73122213.92415:36:30
12,71326214.25015:36:55
12,71365214.61515:36:55
12,71199214.81415:36:55
12,72230215.04415:36:55
12,7267215.11115:36:55
12,70454215.56515:38:07
12,70182215.74715:38:07
12,70304216.05115:38:07
12,71151216.20215:38:07
12,71112216.31415:38:07
12,7113216.32715:38:07
12,7133216.36015:38:07
12,714216.36415:38:07
12,70339216.70315:38:08
12,70561217.26415:38:08
12,71113217.37715:38:08
12,71149217.52615:38:08
12,7138217.56415:38:08
12,70790218.35415:39:47
12,7014218.36815:39:47
12,71263218.63115:39:47
12,715218.63615:39:47
12,71121218.75715:39:49
12,71195218.95215:39:49
12,7119218.97115:39:49
12,7140219.01115:39:50
12,7158219.06915:39:50
12,7114219.08315:39:50
12,70358219.44115:40:59
12,7068219.50915:40:59
12,71142219.65115:40:59
12,70244219.89515:41:16
12,7081219.97615:41:17
12,702.675222.65115:41:17
12,70272222.92315:41:17
12,70628223.55115:41:17
12,70192223.74315:41:17
12,70164223.90715:41:17
12,69294224.20115:41:18
12,691.010225.21115:41:18
12,69328225.53915:41:18
12,71206225.74515:41:18
12,71667226.41215:41:18
12,72605227.01715:41:18
12,72120227.13715:41:18
12,7289227.22615:41:20
12,72457227.68315:41:20
12,72182227.86515:41:22
12,70533228.39815:41:31
12,71573228.97115:41:31
12,71178229.14915:41:31
12,71249229.39815:41:31
12,70859230.25715:41:31
12,72274230.53115:41:31
12,7287230.61815:41:31
12,72108230.72615:41:31
12,7226230.75215:41:31
12,7257230.80915:41:31
12,728230.81715:41:32
12,72407231.22415:41:38
12,73136231.36015:41:38
12,71454231.81415:43:07
12,71321232.13515:43:07
12,72258232.39315:43:07
12,722.742235.13515:45:12
12,72473235.60815:45:12
12,72393236.00115:45:12
12,72292236.29315:45:12
12,72315236.60815:45:12
12,73583237.19115:45:13
12,73501237.69215:45:13
12,701.567239.25915:45:13
12,736239.26515:45:14
12,73307239.57215:45:14
12,74496240.06815:45:16
12,731.749241.81715:45:44
12,73324242.14115:45:46
12,73108242.24915:45:46
12,73308242.55715:47:52
12,73103242.66015:47:53
12,70194242.85415:48:53
12,7365242.91915:48:53
12,73298243.21715:49:24
12,7345243.26215:49:24
12,7354243.31615:49:24
12,70847244.16315:51:00
12,70400244.56315:51:00
12,70156244.71915:51:00
12,70370245.08915:51:00
12,709245.09815:51:00
12,70429245.52715:51:00
12,73416245.94315:51:00
12,73321246.26415:51:00
12,73201246.46515:51:15
12,7367246.53215:51:15
12,7389246.62115:51:15
12,71643247.26415:51:32
12,71270247.53415:51:32
12,73176247.71015:51:37
12,744247.71415:51:37
12,74337248.05115:51:37
12,74206248.25715:51:37
12,7550248.30715:51:37
12,75109248.41615:51:37
12,7591248.50715:51:38
12,7521248.52815:51:38
12,7520248.54815:52:26
12,767248.55515:52:26
12,72347248.90215:53:59
12,72883249.78515:53:59
12,72227250.01215:53:59
12,72300250.31215:53:59
12,72319250.63115:53:59
12,74115250.74615:53:59
12,74538251.28415:53:59
12,7439251.32315:53:59
12,72145251.46815:54:00
12,72253251.72115:54:00
12,72221251.94215:54:00
12,72744252.68615:54:00
12,72729253.41515:54:00
12,741.029254.44415:54:00
12,74697255.14115:54:00
12,74111255.25215:54:00
12,74195255.44715:54:00
12,7437255.48415:54:00
12,74239255.72315:54:02
12,7599255.82215:54:02
12,75113255.93515:54:02
12,72334256.26915:54:47
12,72276256.54515:54:47
12,74203256.74815:54:47
12,74550257.29815:55:07
12,74183257.48115:55:07
12,72392257.87315:55:16
12,72461258.33415:55:16
12,72147258.48115:55:16
12,7464258.54515:55:17
12,74221258.76615:55:17
12,7449258.81515:55:17
12,74222259.03715:55:37
12,74686259.72315:55:37
12,74292260.01515:55:37
12,72146260.16115:55:38
12,7474260.23515:55:38
12,75374260.60915:55:38
12,71216260.82515:55:39
12,71371261.19615:55:39
12,71531261.72715:55:39
12,7572261.79915:55:39
12,75133261.93215:55:39
12,75144262.07615:55:39
12,7524262.10015:55:39
12,75328262.42815:55:41
12,7576262.50415:55:41
12,7533262.53715:55:41
12,72250262.78715:57:28
12,72266263.05315:57:28
12,72309263.36215:57:28
12,74275263.63715:57:28
12,73265263.90215:59:52
12,73108264.01015:59:52
12,7392264.10215:59:52
12,7367264.16915:59:52
12,7358264.22715:59:52
12,7311264.23815:59:52
12,7319264.25716:01:42
12,73132264.38916:01:50
12,7444264.43316:01:51
12,742.681267.11416:01:51
12,71239267.35316:01:51
12,71349267.70216:01:51
12,7111267.71316:01:51
12,71621268.33416:01:51
12,75624268.95816:02:29
12,75626269.58416:02:29
12,75163269.74716:02:32
12,75587270.33416:02:32
12,72750271.08416:02:38
12,72614271.69816:02:38
12,72331272.02916:02:38
12,72205272.23416:02:39
12,72357272.59116:02:43
12,7591272.68216:04:26
12,75570273.25216:04:26
12,75589273.84116:04:26
12,7595273.93616:04:26
12,75676274.61216:04:26
12,75663275.27516:04:27
12,75105275.38016:04:27
12,72500275.88016:04:27
12,72311276.19116:04:27
12,7259276.25016:04:27
12,75576276.82616:04:27
12,76993277.81916:04:27
12,76607278.42616:04:27
12,761.176279.60216:04:27
12,7543279.64516:04:27
12,75441280.08616:04:27
12,76516280.60216:04:27
12,761.035281.63716:04:29
12,76666282.30316:04:30
12,76319282.62216:04:30
12,72222282.84416:04:30
12,72432283.27616:04:30
12,71162283.43816:04:34
12,71118283.55616:04:34
12,741.000284.55616:05:27
12,74158284.71416:05:29
12,74163284.87716:05:29
12,75208285.08516:05:29
12,7528285.11316:05:56
12,74300285.41316:06:27
12,751.000286.41316:07:11
12,75161286.57416:07:11
12,75805287.37916:07:11
12,75381287.76016:07:11
12,75403288.16316:07:11
12,74675288.83816:07:11
12,7350288.88816:07:11
12,73196289.08416:07:11
12,73141289.22516:07:11
12,75196289.42116:07:11
12,7599289.52016:07:14
12,76216289.73616:07:14
12,7758289.79416:07:14
12,7356289.85016:07:15
12,73273290.12316:07:15
12,73546290.66916:07:15
12,7386290.75516:07:15
12,73421291.17616:08:36
12,73562291.73816:08:36
12,73617292.35516:08:36
12,73205292.56016:08:36
12,73294292.85416:08:36
12,72901293.75516:08:36
12,72349294.10416:08:37
12,72204294.30816:08:37
12,72255294.56316:08:37
12,71235294.79816:09:09
12,71432295.23016:09:09
12,71113295.34316:09:55
12,71663296.00616:09:55
12,71289296.29516:09:55
12,71569296.86416:11:35
12,71377297.24116:11:35
12,7133297.27416:11:35
12,75153297.42716:12:06
12,77169297.59616:12:06
12,73286297.88216:13:01
12,73265298.14716:13:01
12,73742298.88916:13:01
12,71215299.10416:13:01
12,711.143300.24716:13:01
12,71107300.35416:14:47
12,71164300.51816:14:47
12,71311300.82916:14:47
12,71405301.23416:14:47
12,74489301.72316:14:47
12,74157301.88016:14:47
12,74201302.08116:15:48
12,73353302.43416:16:27
12,71235302.66916:17:08
12,71557303.22616:17:08
12,73184303.41016:17:59
12,73153303.56316:17:59
12,73378303.94116:17:59
12,70196304.13716:18:19
12,70201304.33816:18:19
12,70342304.68016:18:19
12,71395305.07516:19:10
12,71550305.62516:19:10
12,7183305.70816:19:10
12,71632306.34016:19:10
12,71205306.54516:19:10
12,7158306.60316:19:47
12,71775307.37816:19:47
12,70500307.87816:20:48
12,70107307.98516:20:48
12,72265308.25016:21:25
12,71179308.42916:21:27
12,72704309.13316:21:28
12,72604309.73716:21:28
12,72692310.42916:21:29
12,72111310.54016:21:29
12,71271310.81116:22:35
12,71438311.24916:22:35
12,71518311.76716:22:35
12,71164311.93116:22:35
12,7171312.00216:23:02
12,70123312.12516:23:02
12,70135312.26016:23:47
12,70966313.22616:23:47
12,70322313.54816:23:47
12,70216313.76416:23:47
12,70437314.20116:23:47
12,70386314.58716:23:47
12,70476315.06316:23:48
12,70317315.38016:23:48
12,70339315.71916:23:48
12,70370316.08916:23:57
12,70248316.33716:23:57
12,70404316.74116:24:00
12,70311317.05216:24:00
12,72749317.80116:24:00
12,72172317.97316:24:00
12,72364318.33716:24:00
12,70216318.55316:24:04
12,6950318.60316:24:47
12,69376318.97916:24:47
12,69384319.36316:24:47
12,69564319.92716:24:47
12,701.059320.98616:24:47
12,70609321.59516:24:47
12,68322321.91716:24:47
12,68219322.13616:24:47
12,68216322.35216:24:47
12,69196322.54816:24:47
12,69340322.88816:24:48
12,702.000324.88816:24:49
12,70504325.39216:24:49
12,68224325.61616:24:49
12,68294325.91016:24:49
12,68304326.21416:24:49
12,68602326.81616:24:49
12,688326.82416:24:49
12,70559327.38316:24:50
12,71698328.08116:24:50
12,71220328.30116:24:50
12,71255328.55616:24:50
12,71239328.79516:24:50
12,702.000330.79516:24:56
12,70470331.26516:24:56
12,70387331.65216:24:56
12,71751332.40316:25:01
12,72235332.63816:25:01
12,73468333.10616:25:01
12,701333.10716:25:08
12,711333.10816:25:18
12,70271333.37916:25:40
12,70359333.73816:25:40
12,701.370335.10816:25:41
12,70473335.58116:25:46
12,70397335.97816:25:46
12,701.130337.10816:25:46
12,70216337.32416:25:54
12,701.784339.10816:25:55
12,72559339.66716:25:57
12,702.000341.66716:26:04
12,72527342.19416:26:04
12,72647342.84116:26:04
12,691.000343.84116:26:05
12,69422344.26316:26:05
12,69338344.60116:26:05
12,69253344.85416:26:05
12,69733345.58716:26:05
12,69230345.81716:26:05
12,69330346.14716:26:05
12,6968346.21516:26:05
12,71121346.33616:26:08
12,72527346.86316:26:08
12,70504347.36716:26:17
12,71500347.86716:26:19
12,71114347.98116:26:19
12,71481348.46216:26:23
12,70523348.98516:26:27
12,70255349.24016:26:27
12,7195349.33516:27:26
12,70290349.62516:27:27
12,70224349.84916:27:57
12,70362350.21116:27:57
12,70137350.34816:28:07
12,70266350.61416:28:15
12,70200350.81416:28:24
12,71500351.31416:28:24
12,71543351.85716:28:24
12,7139351.89616:28:24
12,7066351.96216:28:56
12,70243352.20516:28:56
12,70214352.41916:28:56
12,70140352.55916:28:56
12,70414352.97316:28:56
12,70662353.63516:29:15
12,702.000355.63516:29:33
12,70162355.79716:29:33
12,70274356.07116:29:33
12,70494356.56516:29:37
12,701.444358.00916:29:47
12,711.249359.25816:29:47
12,71510359.76816:29:50
12,71210359.97816:29:50
12,70504360.48216:30:43
12,70506360.98816:30:43
12,701.000361.98816:30:43
12,70196362.18416:30:43
12,70341362.52516:30:43
12,70461362.98616:30:43
12,70461363.44716:30:43
12,70360363.80716:30:43
12,701.171364.97816:30:43
12,70756365.73416:30:43
12,7131365.76516:30:46
12,71479366.24416:30:46
12,71120366.36416:30:46
12,7112366.37616:30:46
12,705.000371.37616:30:47
12,71637372.01316:30:47
12,71189372.20216:30:47
12,72826373.02816:30:48
12,72500373.52816:30:48
12,72261373.78916:30:48
12,72130373.91916:30:57
12,72255374.17416:30:57
12,72402374.57616:30:57
12,72679375.25516:30:57
12,72275375.53016:30:57
12,71500376.03016:31:00
12,71323376.35316:31:00
12,71538376.89116:31:00
12,71639377.53016:31:00
12,71216377.74616:31:05
12,701.000378.74616:31:05
12,70354379.10016:31:05
12,70500379.60016:31:05
12,70196379.79616:31:05
12,7013379.80916:31:05
12,70221380.03016:31:05
12,71500380.53016:31:08
12,71134380.66416:31:08
12,71196380.86016:31:08
12,7167380.92716:31:09
12,72119381.04616:31:13
12,721.881382.92716:31:13
12,71399383.32616:31:17
12,72119383.44516:31:18
12,72634384.07916:31:18
12,71578384.65716:31:27
12,71459385.11616:31:27
12,71617385.73316:31:36
12,70216385.94916:31:36
12,70283386.23216:31:36
12,703.884390.11616:31:36
12,7224390.14016:31:36
12,72472390.61216:31:36
12,72179390.79116:31:36
12,71334391.12516:31:38
12,704.116395.24116:31:38
12,70197395.43816:31:38
12,70204395.64216:31:38
12,70109395.75116:31:38
12,7040395.79116:31:38
12,73461396.25216:31:38
12,73136396.38816:31:39
12,745396.39316:31:40
12,741.187397.58016:31:40
12,74813398.39316:31:41
12,7448398.44116:31:41
12,74509398.95016:31:43
12,74558399.50816:31:43
12,75277399.78516:31:43
12,71500400.28516:31:57
12,71363400.64816:31:57
12,71500401.14816:31:57
12,71637401.78516:31:57
12,72629402.41416:32:00
12,71426402.84016:32:08
12,71278403.11816:32:08
12,713.296406.41416:32:31
12,71124406.53816:32:31
12,71580407.11816:32:31
12,71138407.25616:32:31
12,71126407.38216:32:32
12,72846408.22816:32:34
12,72525408.75316:32:34
12,72663409.41616:32:34
12,72187409.60316:32:34
12,72769410.37216:32:34
12,7177410.44916:32:41
12,71500410.94916:32:41
12,71500411.44916:32:41
12,71255411.70416:32:41
12,70384412.08816:32:45
12,702.346414.43416:32:45
12,70654415.08816:32:47
12,7014415.10216:32:47
12,71397415.49916:32:47
12,71338415.83716:32:47
12,72231416.06816:32:47
12,7264416.13216:32:47
12,7120416.15216:32:57
12,72936417.08816:33:54
12,7264417.15216:33:54
12,72511417.66316:33:57
12,7258417.72116:33:57
12,71335418.05616:34:08
12,71647418.70316:34:08
12,71405419.10816:34:37
12,71139419.24716:34:47
12,71521419.76816:34:47
12,71341420.10916:34:47
12,721.332421.44116:35:34
12,72171421.61216:35:34
12,72114421.72616:35:34
12,72236421.96216:35:34
12,73760422.72216:35:34
12,73186422.90816:35:34
12,72166423.07416:35:35
12,7385423.15916:35:36
12,75723423.88216:35:39
12,751423.88316:35:42
12,74208424.09116:36:00
12,73500424.59116:36:04
12,73500425.09116:36:04
12,73368425.45916:36:09
12,73132425.59116:36:12
12,74376425.96716:36:12
12,731.000426.96716:36:27
12,74916427.88316:36:33
12,74115427.99816:36:33
12,74353428.35116:36:33
12,74116428.46716:36:33
12,74474428.94116:36:41
12,751.000429.94116:36:41
12,75441430.38216:36:41
12,7585430.46716:36:41
12,75571431.03816:36:42
12,75530431.56816:36:42
12,75193431.76116:36:43
12,76200431.96116:36:44
12,7650432.01116:36:44
12,76250432.26116:36:44
12,77230432.49116:36:44
12,77543433.03416:37:43
12,7793433.12716:37:43
12,73205433.33216:38:22
12,73730434.06216:38:22
12,73321434.38316:38:22
12,73350434.73316:38:22
12,73283435.01616:38:22
12,74232435.24816:38:29
12,7482435.33016:38:43
12,74155435.48516:38:43
12,74140435.62516:38:43
12,75475436.10016:39:03
12,75353436.45316:39:18
12,75372436.82516:39:18
12,751.775438.60016:39:18
12,75526439.12616:39:18
12,75153439.27916:39:18
12,75349439.62816:39:22
12,75323439.95116:41:04
12,75310440.26116:41:08
12,75412440.67316:41:09
12,75940441.61316:41:40
12,74200441.81316:41:52
12,75166441.97916:42:01
12,75196442.17516:42:01
12,75592442.76716:42:01
12,75119442.88616:42:01
12,7576442.96216:42:01
12,75956443.91816:42:01
12,75504444.42216:42:03
12,75959445.38116:42:27
12,755445.38616:42:58
12,75309445.69516:42:58
12,73333446.02816:43:08
12,75131446.15916:43:32
12,75155446.31416:43:32
12,75609446.92316:43:32
12,7319446.94216:43:36
12,75921447.86316:43:53
12,75314448.17716:44:01
12,73208448.38516:44:32
12,7374448.45916:44:32
12,75656449.11516:44:33
12,75136449.25116:44:33
12,75727449.97816:44:33
12,75197450.17516:44:33
12,75177450.35216:44:33
12,75871451.22316:44:35
12,751.234452.45716:44:35
12,75395452.85216:44:36
12,75413453.26516:44:36
12,75233453.49816:44:36
12,74353453.85116:44:37
12,75135453.98616:44:37
12,7597454.08316:44:37
12,75196454.27916:44:37
12,75500454.77916:44:41
12,751.707456.48616:44:45
12,75293456.77916:44:45
12,74149456.92816:44:47
12,74973457.90116:44:47
12,74252458.15316:44:47
12,7560458.21316:44:47
12,75838459.05116:44:47
12,75294459.34516:44:47
12,74317459.66216:44:55
12,74334459.99616:44:55
12,74216460.21216:44:55
12,74495460.70716:44:55
12,74259460.96616:44:56
12,74377461.34316:45:24
12,73177461.52016:46:04
12,74216461.73616:46:24
12,74150461.88616:46:24
12,73726462.61216:46:27
12,73142462.75416:46:27
12,74312463.06616:47:13
12,74363463.42916:47:13
12,74320463.74916:47:22
12,74196463.94516:47:22
12,74235464.18016:47:26
12,741.000465.18016:47:51
12,74324465.50416:47:52
12,75115465.61916:47:52
12,73168465.78716:48:07
12,73620466.40716:48:07
12,73361466.76816:48:07
12,73356467.12416:48:07
12,75500467.62416:48:13
12,75500468.12416:48:20
12,75527468.65116:48:44
12,75604469.25516:48:44
12,74301469.55616:49:06
12,74107469.66316:49:08
12,7489469.75216:49:18
12,74222469.97416:49:18
12,7411469.98516:49:18
12,75254470.23916:49:26
12,75194470.43316:49:26
12,75301470.73416:49:26
12,752.251472.98516:49:26
12,75249473.23416:49:27
12,75216473.45016:49:27
12,75688474.13816:49:27
12,75417474.55516:49:29
12,75289474.84416:49:29
12,75161475.00516:49:29
12,7555475.06016:49:30
12,75935475.99516:49:30
12,75991476.98616:49:30
12,75235477.22116:49:35
12,75286477.50716:49:35
12,7553477.56016:49:38
12,75194477.75416:49:38
12,7572477.82616:49:38
12,75107477.93316:49:38
12,75148478.08116:49:38
12,75235478.31616:49:40
12,75203478.51916:49:40
12,76338478.85716:49:40
12,76326479.18316:49:40
12,76482479.66516:49:42
12,752.062481.72716:49:47
12,75156481.88316:49:47
12,75978482.86116:49:56
12,75306483.16716:49:56
12,75742483.90916:49:56
12,75128484.03716:49:56
12,7512484.04916:49:56
12,7535484.08416:49:56
12,75617484.70116:49:56
12,75337485.03816:49:56
12,75376485.41416:50:46
12,75878486.29216:51:10
12,75354486.64616:51:15
12,74234486.88016:51:17
12,74214487.09416:51:17
12,74443487.53716:51:17
12,74101487.63816:51:27
12,74368488.00616:51:27
12,74336488.34216:51:27
12,74567488.90916:51:27
12,752.500491.40916:51:32
12,751.444492.85316:51:32
12,74200493.05316:51:50
12,75235493.28816:51:50
12,75242493.53016:52:26
12,75816494.34616:52:27
12,75264494.61016:52:27
12,75895495.50516:52:40
12,75236495.74116:52:41
12,75730496.47116:52:48
12,75480496.95116:52:55
12,74283497.23416:52:57
12,74113497.34716:52:57
12,74114497.46116:52:57
12,7492497.55316:53:07
12,74373497.92616:53:07
12,74373498.29916:53:07
12,74280498.57916:53:07
12,75911499.49016:53:31
12,751.604501.09416:53:44
12,75346501.44016:53:44
12,75534501.97416:53:58
12,75799502.77316:53:58
12,75174502.94716:53:58
12,752.500505.44716:53:58
12,75415505.86216:53:58
12,75415506.27716:53:58
12,75163506.44016:53:58
12,7578506.51816:53:58
12,76570507.08816:54:00
12,76784507.87216:54:00
12,7637507.90916:54:00
12,76520508.42916:54:01
12,75402508.83116:54:02
12,75268509.09916:54:02
12,75199509.29816:54:02
12,75199509.49716:54:02
12,75978510.47516:54:02
12,75318510.79316:54:02
12,75515511.30816:54:05
12,75235511.54316:54:05
12,75199511.74216:54:06
12,75312512.05416:54:35
12,74547512.60116:54:37
12,74430513.03116:54:47
12,74367513.39816:54:47
12,74194513.59216:54:47
12,75196513.78816:54:59
12,74431514.21916:55:06
12,74196514.41516:55:06
12,74564514.97916:55:06
12,74273515.25216:55:06
12,74536515.78816:55:06
12,74376516.16416:55:11
12,74127516.29116:55:11
12,741516.29216:55:24
12,73230516.52216:55:49
12,73121516.64316:55:49
12,73604517.24716:55:49
12,7332517.27916:55:49
12,74196517.47516:56:17
12,751.179518.65416:56:17
12,751.000519.65416:56:17
12,752.500522.15416:56:17
12,75125522.27916:56:17
12,75186522.46516:56:19
12,76284522.74916:56:19
12,76538523.28716:56:21
12,73294523.58116:56:31
12,73296523.87716:56:31
12,73402524.27916:56:31
12,751.023525.30216:57:04
12,73511525.81316:57:12
12,73315526.12816:57:12
12,75794526.92216:57:13
12,75443527.36516:57:14
12,73749528.11416:57:46
12,73255528.36916:57:57
12,75413528.78216:57:59
12,73356529.13816:58:16
12,73149529.28716:58:16
12,73480529.76716:58:16
12,73118529.88516:58:16
12,73240530.12516:58:16
12,7366530.19116:58:16
12,75464530.65516:58:35
12,75327530.98216:58:56
12,75972531.95416:58:56
12,75546532.50016:58:59
12,7518532.51816:59:00
12,75356532.87416:59:00
12,73228533.10216:59:01
12,73291533.39316:59:01
12,73307533.70016:59:01
12,73287533.98716:59:01
12,75321534.30816:59:03
12,75321534.62916:59:17
12,75210534.83916:59:23
12,75546535.38516:59:28
12,75321535.70616:59:31
12,73230535.93616:59:37
12,75425536.36116:59:37
12,75663537.02416:59:37
12,7524537.04816:59:44
12,75344537.39216:59:45
12,73366537.75816:59:45
12,73112537.87016:59:45
12,73258538.12816:59:45
12,73236538.36416:59:47
12,73109538.47316:59:47
12,75293538.76616:59:47
12,75291539.05716:59:48
12,7357539.11416:59:50
12,7217539.13116:59:51
12,72182539.31316:59:51
12,75143539.45616:59:54
12,75742540.19816:59:55
12,755.000545.19816:59:55
12,75574545.77216:59:55
12,755.602551.37416:59:55
12,76621551.99516:59:56
12,76447552.44216:59:56
12,77107552.54916:59:56
12,7710552.55916:59:56
12,7765552.62416:59:56
12,7582552.70616:59:56
12,75418553.12416:59:57
12,77135553.25916:59:58
12,77895554.15416:59:58
12,77457554.61116:59:58
12,7579554.69017:10:01
12,75179554.86917:10:01
12,753.706558.57517:10:01
12,7512.653571.22817:10:01
12,754.610575.83817:10:01
12,751.686577.52417:10:01
12,75877578.40117:10:01
12,759.770588.17117:10:01
12,7526588.19717:10:01
12,753.626591.82317:10:01
12,754.054595.87717:10:01
12,75140596.01717:10:01
12,751.332597.34917:10:01
12,751.626598.97517:10:01
12,7591599.06617:10:01
12,75109599.17517:10:01
12,751.719600.89417:10:01
12,75700601.59417:10:01
12,758.122609.71617:10:01
12,7583609.79917:10:01
12,751.848611.64717:10:01
12,75675612.32217:10:01
12,7550612.37217:10:01
12,754.004616.37617:10:01
12,755.000621.37617:10:01
12,752.799624.17517:10:01
12,751.500625.67517:11:24
12,75100625.77517:12:39
12,7589.118714.89317:14:02
12,75200715.09317:14:58
12,7528.401743.49417:15:24
12,7515.701759.19517:15:24
12,75100759.29517:15:43
12,75120759.41517:15:54
12,7510759.42517:16:51
12,7525.953785.37817:17:29

Ιστορικό

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