Τιμές Μετοχών

FT40M

1.386,86

Μεταβολή -4,81 (-0,35%)

Τελ. ενημ: 17:13:01 - 18-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.404,80 1.386,86 1.386,86 1.386,86
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.385,41 1.325,16 1.275,54 974,19
Άνοιγμα 1.389,74
Προηγούμενο Κλείσιμο 1.391,67
Όγκος 6.558.066
Τζίρος 3.730.451
Πράξεις 1419
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.389,7416.54916.54910:31:05
1.391,1810516.65410:31:12
1.391,66116.65510:31:17
1.390,941816.67310:31:32
1.391,0920016.87310:31:34
1.389,0910016.97310:31:47
1.387,6517.60034.57310:31:51
1.387,441.86436.43710:32:13
1.387,65136.43810:32:13
1.386,193.46639.90410:32:22
1.386,263.50043.40410:32:36
1.386,984.00047.40410:32:36
1.387,4350047.90410:32:45
1.388,3110348.00710:33:05
1.388,1032548.33210:33:19
1.388,992.20050.53210:33:34
1.389,213.46253.99410:33:34
1.389,289.02263.01610:33:36
1.389,906.53869.55410:34:16
1.390,913769.59110:34:25
1.389,474.00073.59110:34:41
1.389,404.00077.59110:34:41
1.389,2650078.09110:34:41
1.389,192.50080.59110:34:41
1.389,6910080.69110:35:15
1.390,204080.73110:35:21
1.391,603.20183.93210:35:33
1.390,9932284.25410:36:01
1.390,782.50086.75410:36:05
1.391,005.96292.71610:36:11
1.391,2245.000137.71610:36:11
1.391,8913.702151.41810:36:32
1.391,222.438153.85610:36:50
1.390,567.150161.00610:36:50
1.390,331.652162.65810:36:50
1.391,8920.000182.65810:36:51
1.392,102.000184.65810:36:53
1.392,26500185.15810:36:55
1.392,361.000186.15810:36:55
1.392,61585186.74310:36:57
1.392,573.611190.35410:37:09
1.392,61139190.49310:37:09
1.391,595.921196.41410:38:19
1.391,73900197.31410:38:36
1.393,26101197.41510:38:37
1.392,99409197.82410:38:41
1.393,4312.738210.56210:39:04
1.394,731.000211.56210:39:07
1.394,901.000212.56210:39:11
1.394,73200212.76210:39:11
1.392,932.133214.89510:39:45
1.393,65500215.39510:39:53
1.393,145.202220.59710:40:04
1.393,212.000222.59710:40:10
1.393,352.000224.59710:40:10
1.392,647.020231.61710:40:11
1.392,42675232.29210:40:13
1.393,1410232.30210:40:14
1.393,362.000234.30210:40:17
1.393,141.150235.45210:40:18
1.393,3610.000245.45210:40:22
1.393,572.000247.45210:40:29
1.393,6650247.50210:40:30
1.393,244.250251.75210:40:44
1.393,46291252.04310:40:44
1.393,512.500254.54310:40:44
1.392,943.859258.40210:40:48
1.393,164.020262.42210:41:00
1.393,112.259264.68110:41:14
1.393,052.250266.93110:41:14
1.393,471.000267.93110:41:30
1.393,95130268.06110:41:45
1.394,19870268.93110:41:45
1.393,9810.220279.15110:41:53
1.393,761.000280.15110:41:58
1.393,543.858284.00910:42:02
1.393,645.150289.15910:42:12
1.393,86370289.52910:42:18
1.394,10338289.86710:42:20
1.394,352.200292.06710:42:38
1.394,243.629295.69610:42:48
1.394,022.150297.84610:42:56
1.394,59475298.32110:42:59
1.394,741.000299.32110:42:59
1.394,81175299.49610:42:59
1.394,60900300.39610:43:06
1.394,193.637304.03310:43:08
1.394,4123304.05610:43:10
1.394,52250304.30610:43:14
1.394,93722305.02810:43:16
1.395,1712.929317.95710:43:19
1.394,96224318.18110:43:28
1.395,2410.250328.43110:43:31
1.395,52750329.18110:43:31
1.395,979.870339.05110:43:52
1.395,73988340.03910:44:01
1.395,523.174343.21310:44:10
1.395,421.000344.21310:44:10
1.395,311.000345.21310:44:10
1.395,214.500349.71310:44:10
1.395,313.720353.43310:44:11
1.394,30825354.25810:44:14
1.394,37586354.84410:44:15
1.394,58200355.04410:44:19
1.394,13300355.34410:44:35
1.394,343.000358.34410:44:35
1.394,551.968360.31210:44:39
1.394,9915.227375.53910:44:45
1.395,2815.928391.46710:45:08
1.395,4414.645406.11210:45:14
1.394,9612.687418.79910:45:26
1.395,1818418.81710:45:29
1.394,7033418.85010:45:41
1.394,9211.141429.99110:46:03
1.394,723.618433.60910:46:04
1.394,61870434.47910:46:10
1.394,562.140436.61910:46:32
1.394,76140436.75910:46:32
1.394,544.860441.61910:46:34
1.394,831.000442.61910:46:34
1.394,908.490451.10910:46:34
1.394,977.000458.10910:46:34
1.395,553.000461.10910:46:34
1.395,775.324466.43310:46:46
1.395,56547466.98010:46:47
1.395,464.000470.98010:46:47
1.395,681.103472.08310:46:54
1.396,19100472.18310:46:58
1.396,303.000475.18310:47:03
1.396,5017.765492.94810:47:06
1.395,934.500497.44810:47:11
1.395,984.104501.55210:47:14
1.396,034.431505.98310:47:14
1.396,14800506.78310:47:21
1.396,19200506.98310:47:21
1.396,3513.966520.94910:47:23
1.396,39287521.23610:47:23
1.396,268.753529.98910:47:33
1.396,32330530.31910:47:33
1.396,831.000531.31910:47:34
1.397,055.917537.23610:47:35
1.397,615.070542.30610:47:47
1.398,18485542.79110:47:47
1.397,963.000545.79110:47:49
1.397,754.911550.70210:48:02
1.397,9630550.73210:48:20
1.398,1847.083597.81510:48:42
1.397,9610.000607.81510:48:45
1.398,4710607.82510:48:46
1.398,19100607.92510:48:51
1.398,6311.976619.90110:49:32
1.398,42100620.00110:49:44
1.398,32500620.50110:49:44
1.398,6410.001630.50210:49:45
1.398,881.000631.50210:49:49
1.399,4011.000642.50210:49:58
1.399,1731.750674.25210:50:53
1.398,973.300677.55210:50:55
1.399,29200677.75210:50:55
1.399,701.000678.75210:50:58
1.400,1512678.76410:51:03
1.400,43310679.07410:51:11
1.400,215.440684.51410:51:14
1.400,1312.050696.56410:51:35
1.400,213.000699.56410:51:50
1.400,103.250702.81410:52:02
1.400,324.988707.80210:52:09
1.400,5415.700723.50210:52:09
1.400,775.000728.50210:52:09
1.400,716.281734.78310:52:11
1.400,612.900737.68310:52:23
1.400,561.150738.83310:52:23
1.399,892.500741.33310:52:48
1.399,731.075742.40810:53:08
1.400,4026.619769.02710:53:12
1.400,625.000774.02710:53:12
1.400,8420.000794.02710:53:12
1.402,1415.777809.80410:53:16
1.402,4629809.83310:53:17
1.402,631.463811.29610:53:23
1.402,143.771815.06710:53:25
1.402,5813815.08010:53:31
1.402,145.000820.08010:53:32
1.402,21290820.37010:53:39
1.402,141.460821.83010:53:39
1.401,86100821.93010:53:58
1.401,622.000823.93010:54:03
1.401,7899824.02910:54:09
1.401,991.001825.03010:54:12
1.402,05400825.43010:54:12
1.402,495.587831.01710:54:12
1.402,5612.013843.03010:54:24
1.402,632.000845.03010:54:41
1.402,71600845.63010:54:41
1.402,654.350849.98010:54:43
1.402,4324.541874.52110:54:48
1.402,6519.990894.51110:55:07
1.402,877.175901.68610:55:12
1.402,6510.694912.38010:55:16
1.402,723.890916.27010:55:17
1.402,795.590921.86010:55:17
1.402,864.980926.84010:55:17
1.402,6484.2391.011.07910:55:33
1.402,237001.011.77910:55:42
1.402,193.5811.015.36010:55:49
1.402,23331.015.39310:55:49
1.402,275671.015.96010:55:49
1.402,122001.016.16010:55:50
1.401,0118.0001.034.16010:55:51
1.401,421.4001.035.56010:55:52
1.401,491.2571.036.81710:55:54
1.401,621.7431.038.56010:55:54
1.402,517.0001.045.56010:55:56
1.402,402.0001.047.56010:56:10
1.402,84101.047.57010:56:20
1.402,192501.047.82010:56:33
1.401,982.0001.049.82010:56:40
1.402,193.4071.053.22710:56:43
1.402,391.7001.054.92710:56:57
1.402,528701.055.79710:57:00
1.401,4117.0801.072.87710:57:14
1.401,647.1001.079.97710:58:10
1.401,4151.0001.130.97710:58:17
1.401,251.2501.132.22710:58:19
1.401,4610.0201.142.24710:58:26
1.401,672.0001.144.24710:58:28
1.401,734401.144.68710:58:43
1.401,941.0001.145.68710:59:04
1.402,102.8881.148.57510:59:05
1.402,382.1301.150.70510:59:10
1.403,0516.1741.166.87910:59:20
1.403,211.7801.168.65910:59:39
1.403,413501.169.00910:59:45
1.403,253191.169.32810:59:51
1.403,483.2031.172.53110:59:54
1.403,0418.5101.191.04111:00:16
1.403,499.0501.200.09111:00:22
1.403,206.2501.206.34111:00:27
1.403,6810.2001.216.54111:00:30
1.403,921.4461.217.98711:00:30
1.404,253.6981.221.68511:00:42
1.404,413021.221.98711:00:42
1.404,692.1611.224.14811:01:02
1.404,349.3901.233.53811:01:20
1.404,304501.233.98811:01:20
1.403,975001.234.48811:01:23
1.404,301.9691.236.45711:01:33
1.403,897.4241.243.88111:01:55
1.403,954001.244.28111:01:56
1.403,754.0001.248.28111:01:58
1.403,482431.248.52411:02:02
1.402,809001.249.42411:02:12
1.402,591.2801.250.70411:02:16
1.402,864.3671.255.07111:02:36
1.402,533.3501.258.42111:02:45
1.402,953.4931.261.91411:03:25
1.403,1711.8391.273.75311:03:46
1.403,3915.0001.288.75311:03:46
1.403,2320.7501.309.50311:03:49
1.403,391.0001.310.50311:03:51
1.403,6150.0001.360.50311:03:55
1.403,392001.360.70311:03:59
1.403,605501.361.25311:04:00
1.403,803.8901.365.14311:04:00
1.403,641.2501.366.39311:04:00
1.403,363.0311.369.42411:04:04
1.403,528201.370.24411:04:14
1.403,662531.370.49711:04:18
1.403,451001.370.59711:04:24
1.403,662471.370.84411:04:25
1.403,762.3301.373.17411:04:42
1.403,928.9781.382.15211:04:42
1.404,372.0001.384.15211:04:43
1.404,802.0001.386.15211:04:58
1.404,641.5001.387.65211:05:11
1.404,6915.5001.403.15211:05:19
1.404,773001.403.45211:05:41
1.404,3310.0001.413.45211:05:43
1.404,255001.413.95211:05:45
1.403,8650.2501.464.20211:05:54
1.403,651.1701.465.37211:06:11
1.403,866.9961.472.36811:06:11
1.404,062.8951.475.26311:06:11
1.404,274.0001.479.26311:06:11
1.404,481.0501.480.31311:06:11
1.404,364.0721.484.38511:06:13
1.404,16501.484.43511:06:41
1.403,951.0001.485.43511:06:43
1.404,161.9411.487.37611:06:43
1.404,361.0001.488.37611:06:43
1.404,571.0591.489.43511:06:43
1.403,851.0001.490.43511:06:52
1.403,561.0681.491.50311:07:06
1.404,282541.491.75711:07:16
1.403,841.8801.493.63711:07:17
1.404,285.0001.498.63711:07:17
1.404,5021.0001.519.63711:07:17
1.404,5522.6251.542.26211:07:18
1.404,503501.542.61211:07:18
1.403,395.6751.548.28711:07:19
1.403,114001.548.68711:07:26
1.402,491501.548.83711:07:27
1.402,776601.549.49711:07:42
1.402,993.8501.553.34711:07:47
1.402,791.4001.554.74711:07:51
1.402,7327.8581.582.60511:08:28
1.402,571.1001.583.70511:08:29
1.402,414001.584.10511:08:29
1.401,7932.5001.616.60511:08:53
1.401,511.6801.618.28511:08:53
1.401,238701.619.15511:08:53
1.401,023.0301.622.18511:09:01
1.400,002.1001.624.28511:09:59
1.399,721.0001.625.28511:10:02
1.399,926501.625.93511:10:02
1.400,131501.626.08511:10:02
1.399,511901.626.27511:10:09
1.399,318951.627.17011:10:27
1.398,81301.627.20011:10:27
1.399,091.1161.628.31611:10:42
1.399,754.0181.632.33411:10:44
1.399,43591.632.39311:10:44
1.398,774001.632.79311:10:51
1.398,104.6001.637.39311:10:51
1.399,433.1101.640.50311:10:53
1.399,7111.640.50411:11:03
1.399,511.3101.641.81411:11:18
1.398,1722.6901.664.50411:11:26
1.397,892.1951.666.69911:12:02
1.397,841.6351.668.33411:12:13
1.397,795001.668.83411:12:13
1.397,741.6001.670.43411:12:13
1.397,605.5041.675.93811:12:53
1.397,671.7801.677.71811:12:53
1.397,749671.678.68511:12:53
1.398,242.4951.681.18011:12:53
1.398,301.2051.682.38511:13:13
1.398,225.0751.687.46011:13:21
1.398,151.4251.688.88511:13:21
1.397,952.0001.690.88511:13:31
1.397,742.6201.693.50511:13:31
1.398,034301.693.93511:13:36
1.397,31501.693.98511:13:43
1.397,033501.694.33511:13:53
1.396,971.7291.696.06411:13:57
1.396,693.1501.699.21411:14:50
1.396,831.0301.700.24411:14:54
1.397,55841.700.32811:15:20
1.397,799161.701.24411:15:20
1.397,072.4831.703.72711:15:41
1.397,002.3001.706.02711:16:13
1.396,931.0001.707.02711:16:13
1.397,439.6781.716.70511:16:52
1.397,655.2001.721.90511:17:03
1.398,105.0001.726.90511:17:48
1.397,655.0001.731.90511:17:49
1.397,795341.732.43911:19:02
1.398,075901.733.02911:19:02
1.397,915001.733.52911:19:02
1.397,585001.734.02911:19:02
1.397,301.4761.735.50511:19:17
1.397,383.0001.738.50511:19:29
1.397,591.7741.740.27911:19:33
1.397,661.0501.741.32911:19:33
1.397,893.8751.745.20411:20:11
1.397,667.9721.753.17611:20:45
1.397,4426.9001.780.07611:20:45
1.397,605001.780.57611:20:52
1.397,716.2001.786.77611:21:30
1.397,651.9001.788.67611:21:47
1.397,606251.789.30111:21:47
1.397,711.0751.790.37611:21:52
1.397,601.3421.791.71811:22:17
1.397,883001.792.01811:22:27
1.398,092.4001.794.41811:23:03
1.396,644001.794.81811:23:11
1.397,095.3001.800.11811:23:28
1.396,428.0001.808.11811:23:52
1.396,701.2931.809.41111:24:28
1.396,813.0321.812.44311:24:30
1.397,033.0001.815.44311:24:55
1.396,812.0001.817.44311:24:55
1.396,665.5001.822.94311:25:36
1.396,521.0001.823.94311:25:43
1.396,571.0001.824.94311:25:46
1.396,721001.825.04311:25:50
1.396,511.0001.826.04311:25:58
1.396,461.8831.827.92611:26:49
1.396,515.2321.833.15811:26:53
1.396,562171.833.37511:26:55
1.396,793.7411.837.11611:27:10
1.396,951.7061.838.82211:27:20
1.397,114501.839.27211:27:35
1.397,165001.839.77211:27:35
1.397,219941.840.76611:27:40
1.397,113.6231.844.38911:27:55
1.397,014321.844.82111:27:55
1.396,7812.2461.857.06711:28:23
1.396,622501.857.31711:28:34
1.396,837281.858.04511:28:40
1.396,896061.858.65111:28:46
1.397,171.4941.860.14511:29:37
1.395,548551.861.00011:29:50
1.395,134451.861.44511:29:50
1.395,355.0001.866.44511:29:51
1.395,074801.866.92511:30:14
1.395,026001.867.52511:30:14
1.395,074001.867.92511:30:14
1.394,855.4001.873.32511:30:24
1.394,928001.874.12511:30:35
1.395,021.2001.875.32511:30:45
1.393,222.8601.878.18511:31:01
1.393,669.2661.887.45111:31:01
1.393,601.6741.889.12511:31:16
1.393,66501.889.17511:31:16
1.393,821001.889.27511:31:22
1.393,661.5001.890.77511:31:42
1.393,505001.891.27511:31:42
1.393,821.4151.892.69011:31:52
1.393,98511.892.74111:31:52
1.393,012.0501.894.79111:32:03
1.393,221.7951.896.58611:32:18
1.393,305.0001.901.58611:32:18
1.393,364.8551.906.44111:32:25
1.393,289971.907.43811:32:29
1.393,341.0001.908.43811:32:35
1.393,5622.5001.930.93811:32:37
1.393,766.5001.937.43811:32:52
1.393,825001.937.93811:32:52
1.393,885.5241.943.46211:33:02
1.393,981.4001.944.86211:33:20
1.394,215001.945.36211:33:22
1.394,311.2851.946.64711:33:43
1.394,375.0001.951.64711:33:43
1.394,4310.0101.961.65711:33:58
1.394,561001.961.75711:34:06
1.395,542.9501.964.70711:34:26
1.395,3210.5501.975.25711:34:27
1.395,5415.6001.990.85711:35:44
1.395,321.6001.992.45711:36:02
1.395,182051.992.66211:36:45
1.395,02201.992.68211:37:01
1.394,813.9001.996.58211:37:49
1.394,742371.996.81911:38:22
1.394,23711.996.89011:38:38
1.393,801.2051.998.09511:39:17
1.393,521.2841.999.37911:39:21
1.393,752.3452.001.72411:39:56
1.393,803.0002.004.72411:39:56
1.393,846902.005.41411:39:56
1.394,072.8502.008.26411:39:56
1.394,122.4602.010.72411:39:56
1.394,063.2252.013.94911:41:19
1.393,741.0002.014.94911:42:06
1.393,461.6872.016.63611:42:51
1.393,521.0952.017.73111:43:23
1.393,594312.018.16211:43:23
1.393,659652.019.12711:43:44
1.393,74502.019.17711:43:51
1.393,526.1002.025.27711:43:53
1.393,075.9002.031.17711:43:53
1.393,0122.031.17911:44:11
1.393,295402.031.71911:44:17
1.393,358042.032.52311:44:32
1.393,638842.033.40711:44:49
1.393,961.0002.034.40711:44:59
1.394,125002.034.90711:44:59
1.393,61302.034.93711:45:09
1.393,764002.035.33711:45:11
1.392,952502.035.58711:45:12
1.393,112502.035.83711:45:23
1.393,045002.036.33711:45:27
1.393,091.5502.037.88711:45:44
1.393,174002.038.28711:45:44
1.393,681.0012.039.28811:45:49
1.393,6031.2652.070.55311:46:41
1.393,5323.6062.094.15911:47:59
1.393,461.1742.095.33311:47:59
1.393,0241.4602.136.79311:49:38
1.392,7913.0002.149.79311:49:38
1.392,863.1962.152.98911:50:17
1.393,021.2502.154.23911:50:35
1.392,862.0002.156.23911:50:35
1.392,701.5002.157.73911:50:35
1.392,371.2502.158.98911:50:50
1.392,215002.159.48911:50:50
1.392,052.5002.161.98911:50:50
1.391,891.0002.162.98911:50:50
1.392,701.0002.163.98911:50:51
1.393,374.0002.167.98911:50:53
1.393,43112.168.00011:51:00
1.393,754002.168.40011:51:02
1.393,812502.168.65011:51:09
1.393,871.2502.169.90011:51:14
1.393,802502.170.15011:51:24
1.393,963002.170.45011:51:25
1.394,251002.170.55011:51:43
1.394,462002.170.75011:51:43
1.394,245.7352.176.48511:52:05
1.393,8012.0002.188.48511:52:11
1.393,574.0002.192.48511:52:11
1.393,3525.0002.217.48511:52:11
1.394,1670.0042.287.48911:52:58
1.394,3917.8902.305.37911:54:39
1.394,166.0002.311.37911:54:39
1.393,953.1582.314.53711:55:02
1.393,907442.315.28111:55:02
1.393,841.1032.316.38411:55:02
1.394,9516.0002.332.38411:55:35
1.394,791202.332.50411:55:58
1.395,015002.333.00411:56:35
1.394,793002.333.30411:56:39
1.395,03312.333.33511:57:27
1.394,373.0002.336.33511:57:49
1.394,1531.5002.367.83511:57:49
1.393,9218.5002.386.33511:57:49
1.394,43502.386.38511:58:14
1.394,705402.386.92511:58:27
1.396,252.4002.389.32511:58:30
1.395,991.0122.390.33711:58:54
1.395,801.0702.391.40711:59:32
1.394,6910.0002.401.40711:59:51
1.394,623.8502.405.25712:01:26
1.394,575302.405.78712:02:25
1.395,467702.406.55712:03:15
1.396,181.1402.407.69712:04:02
1.396,029552.408.65212:04:26
1.395,871002.408.75212:04:26
1.395,589002.409.65212:04:36
1.395,651.3252.410.97712:05:48
1.395,911.0442.412.02112:06:42
1.395,851.5602.413.58112:07:23
1.395,903.7462.417.32712:09:34
1.395,821.1502.418.47712:10:35
1.396,057.4552.425.93212:10:48
1.395,565.0452.430.97712:10:53
1.395,233002.431.27712:10:53
1.395,295.0002.436.27712:11:21
1.395,492.0002.438.27712:11:21
1.395,052.0002.440.27712:12:50
1.395,491.3552.441.63212:13:31
1.395,4215.0412.456.67312:14:26
1.395,384002.457.07312:14:26
1.395,341002.457.17312:14:26
1.395,303002.457.47312:14:26
1.395,266412.458.11412:14:26
1.395,221.2872.459.40112:14:26
1.395,183.0502.462.45112:14:26
1.395,251.1782.463.62912:14:35
1.395,447502.464.37912:14:35
1.395,512442.464.62312:14:35
1.395,582502.464.87312:14:37
1.395,652502.465.12312:14:40
1.395,852.0002.467.12312:17:00
1.395,937762.467.89912:18:39
1.396,651.0002.468.89912:18:49
1.396,726542.469.55312:19:06
1.397,031002.469.65312:19:20
1.396,892812.469.93412:19:38
1.396,612.0852.472.01912:19:54
1.396,742.1502.474.16912:20:52
1.397,021502.474.31912:21:07
1.397,452002.474.51912:22:01
1.397,3610.0002.484.51912:22:56
1.396,644.7052.489.22412:23:01
1.396,735002.489.72412:23:01
1.396,521.0002.490.72412:23:05
1.396,683.0012.493.72512:23:28
1.396,012.5002.496.22512:23:35
1.396,221.0002.497.22512:23:41
1.396,062.4002.499.62512:23:49
1.395,633.9262.503.55112:24:36
1.396,307.4682.511.01912:25:27
1.396,521.2062.512.22512:25:27
1.396,363.6042.515.82912:27:26
1.395,852.8802.518.70912:28:49
1.395,801.0002.519.70912:28:54
1.395,474002.520.10912:29:04
1.395,362.5802.522.68912:31:11
1.395,291.6552.524.34412:31:22
1.395,401.9002.526.24412:31:58
1.395,172.4802.528.72412:32:17
1.395,104002.529.12412:32:25
1.395,176.9942.536.11812:33:42
1.395,603002.536.41812:33:42
1.395,674262.536.84412:33:42
1.395,104.7002.541.54412:33:58
1.395,023.2262.544.77012:33:58
1.394,882.5002.547.27012:33:58
1.394,812.0002.549.27012:33:58
1.394,743.0002.552.27012:33:58
1.394,662.0002.554.27012:33:58
1.394,59102.554.28012:34:08
1.394,458.5642.562.84412:34:24
1.395,601.2012.564.04512:35:05
1.395,743002.564.34512:35:09
1.395,515002.564.84512:35:12
1.395,295002.565.34512:35:12
1.395,072.5002.567.84512:35:12
1.394,8511.0002.578.84512:35:12
1.394,431.8792.580.72412:35:16
1.394,505882.581.31212:35:18
1.394,64182.581.33012:35:18
1.394,537212.582.05112:36:34
1.394,481.2792.583.33012:36:34
1.394,581.0742.584.40412:37:45
1.394,631.9262.586.33012:37:45
1.394,205002.586.83012:37:50
1.394,275002.587.33012:37:50
1.394,351.0012.588.33112:38:01
1.395,245.0002.593.33112:38:18
1.395,178.8032.602.13412:39:32
1.395,361.4972.603.63112:39:42
1.395,781.6002.605.23112:40:46
1.395,944102.605.64112:41:00
1.396,261.0012.606.64212:41:20
1.396,4822.0942.628.73612:41:43
1.396,694.7062.633.44212:41:51
1.397,511.5002.634.94212:42:05
1.397,652002.635.14212:42:27
1.397,725.3492.640.49112:42:40
1.397,794152.640.90612:42:40
1.398,0016.7822.657.68812:43:11
1.397,794.0002.661.68812:43:28
1.397,514002.662.08812:43:37
1.397,198352.662.92312:43:41
1.397,273142.663.23712:43:47
1.397,341.0002.664.23712:43:47
1.397,542.3852.666.62212:44:02
1.397,261.5002.668.12212:44:17
1.397,514002.668.52212:44:35
1.397,365.7392.674.26112:44:51
1.397,411122.674.37312:44:57
1.397,472.1982.676.57112:45:30
1.397,672.8022.679.37312:45:40
1.397,886.1002.685.47312:45:55
1.397,6713.4512.698.92412:47:14
1.397,464.4752.703.39912:47:53
1.397,824.2062.707.60512:48:53
1.398,024.1862.711.79112:51:15
1.397,588122.712.60312:51:21
1.397,659.9682.722.57112:54:21
1.398,1414.0802.736.65112:54:32
1.398,362.0002.738.65112:54:34
1.398,435002.739.15112:54:35
1.398,504.3002.743.45112:54:44
1.398,942002.743.65112:54:45
1.398,622502.743.90112:55:01
1.398,345052.744.40612:55:04
1.398,485.5642.749.97012:55:33
1.398,5522.6182.772.58812:55:33
1.398,911.0002.773.58812:55:33
1.398,763.0502.776.63812:55:45
1.398,681.2002.777.83812:55:45
1.398,605502.778.38812:55:45
1.398,565802.778.96812:55:45
1.398,521.0002.779.96812:55:45
1.398,454002.780.36812:55:45
1.398,378.6022.788.97012:55:56
1.398,452.6182.791.58812:55:56
1.398,528.9902.800.57812:55:57
1.398,5968.2422.868.82012:56:29
1.398,4311.1802.880.00012:56:38
1.398,361.5002.881.50012:56:45
1.398,521.7562.883.25612:56:55
1.398,362252.883.48112:56:58
1.398,192.1002.885.58112:57:08
1.398,361502.885.73112:57:28
1.398,083.2252.888.95612:58:21
1.398,34402.888.99612:58:31
1.398,5725.7942.914.79012:59:28
1.398,7910.3102.925.10012:59:28
1.399,3016.5072.941.60713:01:04
1.399,174902.942.09713:01:35
1.398,959002.942.99713:02:17
1.400,761.0002.943.99713:03:08
1.400,54252.944.02213:03:23
1.400,801.3302.945.35213:03:32
1.400,941002.945.45213:03:32
1.401,081.7002.947.15213:03:37
1.400,861.0602.948.21213:03:43
1.400,945722.948.78413:04:08
1.400,991.2842.950.06813:04:20
1.400,432.8162.952.88413:05:27
1.400,596402.953.52413:05:45
1.400,874802.954.00413:05:59
1.401,085372.954.54113:06:45
1.401,19432.954.58413:06:45
1.401,126002.955.18413:07:12
1.400,803752.955.55913:07:12
1.401,006.5802.962.13913:07:23
1.401,281.2002.963.33913:08:30
1.400,845.5002.968.83913:08:35
1.400,625.5002.974.33913:08:35
1.400,694.3502.978.68913:09:15
1.400,452.3502.981.03913:10:15
1.400,652.0002.983.03913:10:23
1.400,863.0002.986.03913:10:23
1.401,181012.986.14013:10:35
1.401,631.0002.987.14013:10:46
1.401,401.0002.988.14013:10:46
1.401,181.0002.989.14013:10:46
1.401,333.4002.992.54013:10:49
1.401,1011.0003.003.54013:10:57
1.400,909.0513.012.59113:12:27
1.400,945.9003.018.49113:12:51
1.401,59203.018.51113:12:57
1.402,263353.018.84613:13:14
1.402,291903.019.03613:13:30
1.402,374.0103.023.04613:13:41
1.402,163.6003.026.64613:13:43
1.401,51703.026.71613:13:46
1.401,752.2963.029.01213:13:57
1.401,345.2413.034.25313:14:16
1.401,022.2403.036.49313:15:18
1.401,102003.036.69313:15:19
1.400,374863.037.17913:16:09
1.400,691203.037.29913:16:33
1.401,3612.0953.049.39413:17:29
1.401,5814.3043.063.69813:17:29
1.401,4824.6963.088.39413:17:42
1.401,411.1353.089.52913:18:10
1.401,33303.089.55913:18:12
1.401,5543.4043.132.96313:20:30
1.401,272.0013.134.96413:21:20
1.401,43173.134.98113:22:05
1.401,915003.135.48113:23:04
1.402,245.5503.141.03113:23:50
1.402,409803.142.01113:23:50
1.402,45301.1273.443.13813:24:26
1.402,011.1253.444.26313:24:40
1.402,4213.444.26413:24:49
1.402,371.2433.445.50713:25:05
1.402,422203.445.72713:25:19
1.402,5810.5823.456.30913:26:55
1.402,805.2703.461.57913:27:16
1.402,5813.0003.474.57913:27:16
1.403,021.4003.475.97913:27:27
1.402,871503.476.12913:27:36
1.402,582.1403.478.26913:28:22
1.402,697003.478.96913:28:29
1.402,553003.479.26913:29:05
1.402,473883.479.65713:29:05
1.402,414123.480.06913:29:09
1.402,473503.480.41913:29:09
1.402,6911.4683.491.88713:29:48
1.402,761.8003.493.68713:29:48
1.402,352.0953.495.78213:30:18
1.402,06183.495.80013:30:41
1.401,866493.496.44913:32:02
1.401,44503.496.49913:32:02
1.402,068.9283.505.42713:32:09
1.401,252223.505.64913:32:15
1.401,314763.506.12513:32:17
1.401,383003.506.42513:32:17
1.400,762703.506.69513:32:19
1.400,831.5533.508.24813:32:37
1.400,554803.508.72813:32:52
1.400,118753.509.60313:33:21
1.400,182003.509.80313:33:49
1.400,342003.510.00313:33:49
1.400,62603.510.06313:33:50
1.400,57453.510.10813:33:55
1.400,511003.510.20813:33:55
1.400,686.4753.516.68313:34:39
1.400,8412.5253.529.20813:35:07
1.400,681.2503.530.45813:35:23
1.400,784503.530.90813:35:26
1.400,623.0003.533.90813:35:32
1.400,553003.534.20813:35:52
1.400,50353.534.24313:36:31
1.400,575003.534.74313:36:34
1.400,794.7253.539.46813:38:33
1.400,584053.539.87313:38:38
1.401,191.0253.540.89813:39:29
1.400,955003.541.39813:39:40
1.400,631.0003.542.39813:39:46
1.400,413.7003.546.09813:39:53
1.400,561.9603.548.05813:40:26
1.400,724303.548.48813:40:45
1.400,569833.549.47113:40:59
1.400,051.0393.550.51013:41:32
1.400,1111.0453.561.55513:44:53
1.400,162613.561.81613:45:46
1.400,383.6393.565.45513:46:40
1.400,6023.3503.588.80513:46:40
1.400,8313.0403.601.84513:46:40
1.401,0530.1103.631.95513:46:40
1.400,641.0003.632.95513:46:51
1.400,431463.633.10113:47:57
1.400,284.0993.637.20013:48:00
1.401,101.5003.638.70013:48:15
1.400,214.7653.643.46513:48:27
1.400,004.1803.647.64513:49:15
1.399,4413.1203.660.76513:49:48
1.399,343.0003.663.76513:50:48
1.399,62453.663.81013:51:31
1.399,422.3593.666.16913:52:37
1.399,292.0933.668.26213:53:05
1.399,352503.668.51213:53:05
1.399,424503.668.96213:53:05
1.398,908873.669.84913:53:41
1.398,635953.670.44413:54:15
1.398,574153.670.85913:55:05
1.398,6323.670.86113:55:18
1.398,919803.671.84113:55:30
1.399,19203.671.86113:55:30
1.398,80503.671.91113:55:32
1.399,198083.672.71913:55:52
1.399,144853.673.20413:56:03
1.399,091003.673.30413:56:03
1.399,044153.673.71913:56:03
1.398,764803.674.19913:56:26
1.398,621.0473.675.24613:57:26
1.398,497503.675.99613:57:33
1.398,626763.676.67213:57:33
1.398,223.2243.679.89613:57:49
1.398,641.0913.680.98713:58:15
1.399,057.2593.688.24614:00:15
1.398,982.9513.691.19714:00:35
1.399,041.9673.693.16414:02:52
1.398,981.0003.694.16414:02:52
1.399,225183.694.68214:02:53
1.399,324.4883.699.17014:04:18
1.399,22853.699.25514:04:18
1.399,5023.1513.722.40614:06:16
1.399,781.4943.723.90014:07:05
1.399,863503.724.25014:08:11
1.399,304653.724.71514:08:38
1.399,144053.725.12014:08:45
1.398,782.5003.727.62014:08:48
1.398,3410.5503.738.17014:09:10
1.398,702.1003.740.27014:09:26
1.398,774.9823.745.25214:09:26
1.398,8421.9183.767.17014:09:26
1.398,76603.767.23014:09:27
1.398,72603.767.29014:09:27
1.398,69683.767.35814:09:27
1.398,181.5023.768.86014:09:39
1.398,455543.769.41414:09:41
1.398,312463.769.66014:10:33
1.398,152803.769.94014:10:57
1.398,097003.770.64014:11:07
1.398,252373.770.87714:11:11
1.398,57133.770.89014:11:11
1.398,001.2003.772.09014:11:43
1.397,351.2133.773.30314:11:56
1.397,281.5873.774.89014:11:57
1.397,075.0003.779.89014:12:01
1.397,1710.0003.789.89014:12:04
1.397,2331.1693.821.05914:12:20
1.397,174203.821.47914:12:20
1.397,12303.821.50914:12:20
1.396,695.5003.827.00914:13:07
1.396,622.2003.829.20914:13:08
1.396,412.2503.831.45914:13:46
1.396,202.2503.833.70914:13:52
1.396,141.3953.835.10414:14:10
1.396,091.0003.836.10414:14:10
1.396,411.4743.837.57814:14:39
1.396,581.2503.838.82814:14:39
1.397,152003.839.02814:14:47
1.399,194.7503.843.77814:15:37
1.398,912503.844.02814:15:55
1.398,802.7773.846.80514:16:29
1.399,672.0593.848.86414:16:47
1.399,2211.1053.859.96914:17:05
1.399,0031.0003.890.96914:17:05
1.399,0650.6053.941.57414:17:14
1.398,838.5153.950.08914:17:32
1.399,942.0103.952.09914:19:01
1.400,222003.952.29914:19:14
1.400,121003.952.39914:19:22
1.399,963.2253.955.62414:20:37
1.399,891.5103.957.13414:20:55
1.400,0563.957.14014:21:15
1.399,892503.957.39014:21:20
1.399,5813.5513.970.94114:22:33
1.399,8017.0653.988.00614:23:20
1.400,011.7503.989.75614:23:56
1.400,233.7003.993.45614:24:17
1.400,33513.993.50714:24:30
1.400,4410.2304.003.73714:26:30
1.400,261.6304.005.36714:26:57
1.400,3454.005.37214:27:01
1.400,522754.005.64714:27:16
1.399,8510.1434.015.79014:27:53
1.399,4132.5004.048.29014:27:53
1.399,624004.048.69014:28:11
1.399,676004.049.29014:28:11
1.399,431974.049.48714:28:34
1.399,654.1254.053.61214:30:24
1.399,33634.053.67514:30:31
1.399,613514.054.02614:30:52
1.399,556.6024.060.62814:33:51
1.399,663604.060.98814:34:05
1.399,388494.061.83714:34:23
1.400,279.9504.071.78714:34:42
1.399,554504.072.23714:35:02
1.399,651.0154.073.25214:37:05
1.399,761004.073.35214:37:05
1.399,724.1564.077.50814:38:18
1.399,682104.077.71814:38:18
1.399,7210.4004.088.11814:39:32
1.399,681004.088.21814:39:32
1.399,584.2004.092.41814:39:54
1.399,865004.092.91814:40:19
1.398,9716.1824.109.10014:40:43
1.398,7424.0004.133.10014:40:43
1.399,864.1504.137.25014:40:57
1.399,758.9214.146.17114:43:32
1.399,866904.146.86114:44:09
1.400,055.3774.152.23814:45:06
1.400,165004.152.73814:45:19
1.400,215004.153.23814:45:19
1.400,323.0004.156.23814:45:19
1.400,545.0004.161.23814:45:46
1.400,7614.6094.175.84714:46:20
1.400,821.5954.177.44214:46:54
1.400,874.7094.182.15114:49:14
1.401,035.0514.187.20214:50:58
1.401,271.9504.189.15214:51:45
1.401,382494.189.40114:51:57
1.401,273.0204.192.42114:53:13
1.401,231.2504.193.67114:53:49
1.401,3914.193.67214:53:58
1.400,056.7004.200.37214:54:25
1.400,292.7104.203.08214:54:57
1.400,402.3494.205.43114:54:59
1.399,593.7364.209.16714:55:03
1.399,697204.209.88714:55:32
1.399,481.1204.211.00714:55:48
1.399,051.0004.212.00714:55:49
1.399,263.0994.215.10614:56:18
1.400,596504.215.75614:56:35
1.400,491.3004.217.05614:58:45
1.400,377814.217.83714:58:55
1.400,535.1004.222.93714:59:28
1.399,721004.223.03714:59:50
1.399,672.2694.225.30615:00:01
1.399,515.0504.230.35615:00:09
1.399,63504.230.40615:00:16
1.399,672004.230.60615:00:16
1.399,381.5024.232.10815:00:26
1.399,165.0614.237.16915:00:49
1.399,811.2594.238.42815:01:34
1.399,971.1074.239.53515:01:34
1.400,088.9344.248.46915:01:54
1.399,972.3004.250.76915:04:40
1.399,832.0004.252.76915:05:09
1.399,894504.253.21915:05:15
1.397,865004.253.71915:05:29
1.397,942.5564.256.27515:06:02
1.396,824.3004.260.57515:06:21
1.397,7123.0004.283.57515:06:42
1.397,579004.284.47515:07:06
1.397,42914.284.56615:07:06
1.397,181004.284.66615:07:06
1.397,082.7004.287.36615:07:20
1.396,952.5504.289.91615:07:35
1.396,894504.290.36615:07:35
1.396,784004.290.76615:07:38
1.396,741.8504.292.61615:10:22
1.395,855.0004.297.61615:11:01
1.396,7420.0004.317.61615:12:26
1.396,818.1004.325.71615:12:51
1.397,53104.325.72615:12:54
1.397,422.0104.327.73615:13:12
1.397,267004.328.43615:13:14
1.396,981.0004.329.43615:13:17
1.396,171.5284.330.96415:13:24
1.396,3913.0004.343.96415:13:31
1.396,343.0154.346.97915:13:32
1.396,3846.3204.393.29915:14:36
1.396,326194.393.91815:14:40
1.396,271704.394.08815:14:40
1.396,215.5254.399.61315:14:40
1.396,164.7994.404.41215:14:40
1.396,3811.1874.415.59915:15:07
1.396,761.0004.416.59915:15:32
1.397,2711.4304.428.02915:17:31
1.397,632.7504.430.77915:17:32
1.397,1810.0004.440.77915:17:34
1.396,682334.441.01215:18:35
1.396,172804.441.29215:18:35
1.396,271.5204.442.81215:19:15
1.396,231104.442.92215:19:36
1.396,741504.443.07215:19:45
1.395,851.7004.444.77215:19:47
1.395,343504.445.12215:20:02
1.395,995104.445.63215:20:55
1.396,06994.445.73115:20:55
1.395,968174.446.54815:21:17
1.396,1554.446.55315:21:27
1.396,111504.446.70315:21:51
1.395,6116.0014.462.70415:22:20
1.395,248004.463.50415:22:25
1.395,671214.463.62515:23:52
1.395,74204.463.64515:23:52
1.396,635.0004.468.64515:24:21
1.396,56414.468.68615:26:24
1.396,4344.468.69015:26:24
1.396,51204.468.71015:26:36
1.396,432504.468.96015:27:18
1.396,392504.469.21015:27:18
1.396,351.0004.470.21015:27:18
1.396,201784.470.38815:27:18
1.396,161154.470.50315:27:18
1.396,123.0604.473.56315:27:18
1.396,081754.473.73815:27:56
1.396,042004.473.93815:27:56
1.395,962954.474.23315:28:05
1.395,073004.474.53315:28:08
1.395,2310.2504.484.78315:28:56
1.395,4313.0854.497.86815:29:25
1.395,238.1784.506.04615:30:12
1.395,331.4004.507.44615:30:40
1.395,536024.508.04815:30:56
1.395,635.5004.513.54815:31:08
1.395,205.8564.519.40415:31:49
1.395,132504.519.65415:31:49
1.395,061.0004.520.65415:31:49
1.394,953004.520.95415:32:02
1.394,892504.521.20415:32:58
1.394,955934.521.79715:32:58
1.395,531.0374.522.83415:33:43
1.395,608.9964.531.83015:33:43
1.395,477.2504.539.08015:34:12
1.395,312504.539.33015:34:26
1.395,551.0504.540.38015:35:21
1.395,591004.540.48015:35:21
1.395,08304.540.51015:35:23
1.394,921634.540.67315:35:51
1.395,247504.541.42315:36:40
1.395,083004.541.72315:36:40
1.395,805.7504.547.47315:37:36
1.396,2454.547.47815:37:37
1.396,274604.547.93815:37:46
1.396,352.2204.550.15815:39:15
1.396,297.2764.557.43415:40:13
1.396,22504.557.48415:40:13
1.396,261.0504.558.53415:40:32
1.396,213004.558.83415:40:48
1.395,781.6344.560.46815:41:22
1.395,622254.560.69315:41:29
1.395,561.0004.561.69315:41:36
1.396,0054.561.69815:42:34
1.396,665.5004.567.19815:43:15
1.396,234.0034.571.20115:43:16
1.395,564.0004.575.20115:43:39
1.396,003.2564.578.45715:44:23
1.396,051.8374.580.29415:44:26
1.395,851964.580.49015:44:59
1.395,793704.580.86015:44:59
1.395,6611.5644.592.42415:46:04
1.395,625754.592.99915:46:30
1.395,662504.593.24915:46:30
1.395,691004.593.34915:46:30
1.395,601854.593.53415:47:58
1.395,502.4874.596.02115:48:21
1.395,834524.596.47315:48:49
1.395,385004.596.97315:49:03
1.395,832404.597.21315:49:03
1.395,92104.597.22315:49:03
1.395,411004.597.32315:49:28
1.395,173.2954.600.61815:50:31
1.394,932974.600.91515:50:31
1.395,131.0104.601.92515:51:42
1.394,819.7214.611.64615:53:10
1.394,74204.611.66615:53:10
1.394,643204.611.98615:53:20
1.394,541.4304.613.41615:53:20
1.394,319.6974.623.11315:55:01
1.394,42104.623.12315:55:22
1.394,14344.2004.967.32315:56:58
1.394,04104.967.33315:57:31
1.393,931.0104.968.34315:57:36
1.394,221.2854.969.62815:57:47
1.393,9932.9005.002.52815:58:32
1.393,771005.002.62815:58:32
1.393,5550.0405.052.66815:59:48
1.393,652005.052.86816:00:53
1.393,551.0225.053.89016:00:58
1.393,049095.054.79916:01:23
1.393,2610.0005.064.79916:01:57
1.393,0410.0005.074.79916:01:57
1.392,8234.2105.109.00916:02:00
1.392,6028.5005.137.50916:02:00
1.392,4959.6715.197.18016:02:06
1.392,0564.6875.261.86716:02:42
1.391,9841.4925.303.35916:02:56
1.391,9275.303.36616:02:56
1.391,4730.0005.333.36616:02:56
1.391,2510.5005.343.86616:03:01
1.391,463.0035.346.86916:03:16
1.391,363.5005.350.36916:03:25
1.391,441455.350.51416:03:32
1.391,48555.350.56916:03:32
1.391,204205.350.98916:03:33
1.390,481.0005.351.98916:03:42
1.390,562655.352.25416:04:32
1.390,60805.352.33416:04:32
1.390,992945.352.62816:04:32
1.391,275005.353.12816:04:37
1.391,543.9205.357.04816:05:41
1.391,261005.357.14816:05:44
1.391,111.0005.358.14816:06:48
1.390,833205.358.46816:06:51
1.390,702505.358.71816:07:07
1.390,635855.359.30316:07:07
1.390,561.0005.360.30316:07:07
1.390,253.5005.363.80316:07:08
1.390,4555.363.80816:07:17
1.390,182.6705.366.47816:07:56
1.390,46755.366.55316:08:21
1.390,501005.366.65316:08:21
1.390,531005.366.75316:08:21
1.390,572005.366.95316:08:21
1.390,2113.4105.380.36316:08:27
1.390,411.1005.381.46316:08:47
1.390,025.8705.387.33316:09:00
1.390,244785.387.81116:09:10
1.390,112.3305.390.14116:09:26
1.389,44725.390.21316:09:32
1.389,051.2235.391.43616:09:48
1.388,99205.391.45616:09:48
1.388,92305.391.48616:09:48
1.388,821.1755.392.66116:09:50
1.389,173005.392.96116:10:33
1.389,076845.393.64516:10:57
1.388,962.5005.396.14516:11:13
1.388,86995.396.24416:11:16
1.389,976.0505.402.29416:11:27
1.389,761595.402.45316:11:31
1.389,8720.0005.422.45316:11:35
1.389,6520.3805.442.83316:11:43
1.389,542.0005.444.83316:11:48
1.389,441.7505.446.58316:11:48
1.389,341.4405.448.02316:11:48
1.388,611.0005.449.02316:11:48
1.388,511.0005.450.02316:11:48
1.388,101.0005.451.02316:11:48
1.387,582.0005.453.02316:11:48
1.387,793.6205.456.64316:12:08
1.388,275115.457.15416:12:23
1.388,312055.457.35916:12:28
1.388,373955.457.75416:12:31
1.390,0325.457.75616:12:39
1.390,53915.457.84716:12:42
1.390,47755.457.92216:12:43
1.389,231.7955.459.71716:13:01
1.389,621.0765.460.79316:13:10
1.389,547005.461.49316:13:37
1.389,325005.461.99316:13:59
1.389,544995.462.49216:13:59
1.389,622.6255.465.11716:14:14
1.389,528715.465.98816:14:19
1.389,465295.466.51716:14:19
1.388,576.2795.472.79616:14:43
1.388,3512.0005.484.79616:14:43
1.388,138.0005.492.79616:14:43
1.387,9112.7225.505.51816:14:43
1.387,832455.505.76316:14:59
1.389,383.0005.508.76316:15:00
1.388,272.0005.510.76316:15:32
1.387,832.2785.513.04116:15:32
1.387,9110.9045.523.94516:15:57
1.387,982005.524.14516:15:57
1.388,069005.525.04516:15:57
1.388,101005.525.14516:15:57
1.388,147505.525.89516:15:57
1.388,182005.526.09516:15:57
1.388,222005.526.29516:15:57
1.388,145855.526.88016:16:21
1.388,186555.527.53516:16:21
1.388,224.2285.531.76316:16:21
1.388,326205.532.38316:16:29
1.388,401.5845.533.96716:16:39
1.388,566005.534.56716:16:52
1.388,712005.534.76716:16:58
1.388,871.3165.536.08316:17:02
1.388,951845.536.26716:17:02
1.389,151.1005.537.36716:17:10
1.389,322005.537.56716:17:15
1.389,542.0105.539.57716:17:36
1.389,702005.539.77716:17:36
1.389,411.9255.541.70216:17:38
1.389,197785.542.48016:18:03
1.388,97325.542.51216:18:03
1.388,582005.542.71216:18:13
1.388,865005.543.21216:18:22
1.389,061005.543.31216:18:27
1.388,86505.543.36216:18:42
1.389,021.0005.544.36216:18:45
1.389,101.0005.545.36216:18:46
1.389,181.0005.546.36216:18:52
1.389,333005.546.66216:18:52
1.389,549505.547.61216:18:54
1.389,288.3225.555.93416:19:53
1.389,521.2005.557.13416:20:10
1.389,281505.557.28416:20:22
1.389,50355.557.31916:20:36
1.389,241005.557.41916:20:37
1.389,301.0005.558.41916:21:17
1.389,081.0975.559.51616:21:29
1.388,8616.0005.575.51616:21:29
1.388,642.0005.577.51616:21:29
1.388,414.0005.581.51616:21:29
1.388,1917.0025.598.51816:21:29
1.388,092.5265.601.04416:21:33
1.387,58505.601.09416:21:36
1.387,682.5005.603.59416:21:39
1.388,793905.603.98416:21:43
1.389,681.0005.604.98416:21:43
1.389,912.7005.607.68416:21:43
1.387,912.0005.609.68416:21:52
1.387,6829.6075.639.29116:21:52
1.387,8441.1935.680.48416:22:53
1.388,511405.680.62416:22:58
1.388,731.8605.682.48416:22:58
1.388,896595.683.14316:23:02
1.389,057455.683.88816:23:02
1.388,3910.5975.694.48516:23:41
1.388,491.1015.695.58616:24:12
1.388,681.7915.697.37716:24:51
1.388,4610.0005.707.37716:25:07
1.388,232505.707.62716:25:14
1.388,31705.707.69716:25:15
1.388,382005.707.89716:25:15
1.388,461305.708.02716:25:15
1.387,985.2005.713.22716:25:24
1.387,715005.713.72716:25:29
1.387,435005.714.22716:25:49
1.387,948925.715.11916:26:19
1.388,44415.715.16016:26:19
1.388,168005.715.96016:26:56
1.388,102.2575.718.21716:27:28
1.388,03205.718.23716:27:28
1.387,961.4315.719.66816:28:00
1.387,801.2425.720.91016:28:22
1.388,133015.721.21116:29:23
1.388,0010.2505.731.46116:29:28
1.387,932.0005.733.46116:29:28
1.387,8010.4005.743.86116:29:48
1.387,73205.743.88116:29:48
1.387,663.0005.746.88116:29:51
1.387,501.7005.748.58116:30:21
1.387,174005.748.98116:30:28
1.387,302805.749.26116:31:38
1.387,15205.749.28116:31:45
1.388,954005.749.68116:32:04
1.388,8230.7005.780.38116:32:17
1.388,605.0005.785.38116:32:21
1.388,704.4505.789.83116:32:27
1.388,841525.789.98316:32:30
1.389,03925.790.07516:32:44
1.388,813.0005.793.07516:32:50
1.388,557.5005.800.57516:33:06
1.388,622.6755.803.25016:33:10
1.388,341.0005.804.25016:33:15
1.388,562.0005.806.25016:33:17
1.388,502495.806.49916:33:36
1.388,273.2405.809.73916:33:45
1.388,052.5005.812.23916:34:03
1.387,8348.4655.860.70416:34:55
1.387,616.0005.866.70416:34:55
1.388,2728.7605.895.46416:34:57
1.388,386.0515.901.51516:35:00
1.388,445.4005.906.91516:35:13
1.388,283705.907.28516:35:17
1.387,845.3955.912.68016:35:20
1.387,6223.7605.936.44016:35:20
1.387,777.8605.944.30016:35:47
1.387,852305.944.53016:35:47
1.387,9232.5405.977.07016:35:55
1.387,995005.977.57016:35:59
1.388,212.5005.980.07016:36:05
1.387,706.3005.986.37016:36:35
1.388,215.1215.991.49116:36:48
1.387,999.4606.000.95116:36:53
1.388,50506.001.00116:37:08
1.388,57676.001.06816:37:17
1.388,434.4336.005.50116:37:26
1.388,865706.006.07116:37:37
1.388,5816.006.07216:37:39
1.389,08996.006.17116:37:39
1.388,58406.006.21116:37:48
1.388,473.0006.009.21116:37:50
1.387,962506.009.46116:37:56
1.388,857.5006.016.96116:38:00
1.387,413606.017.32116:38:04
1.387,9216.017.32216:38:42
1.388,022556.017.57716:39:48
1.387,353.1506.020.72716:40:07
1.387,192.0006.022.72716:40:08
1.387,035006.023.22716:40:08
1.386,923.5006.026.72716:40:18
1.386,821.0006.027.72716:40:18
1.386,922.4006.030.12716:40:44
1.386,49306.030.15716:41:17
1.386,443.9506.034.10716:41:32
1.386,222.1406.036.24716:41:38
1.385,983.5056.039.75216:41:57
1.386,2246.039.75616:41:57
1.386,322.0006.041.75616:41:57
1.386,121.0006.042.75616:41:58
1.385,633386.043.09416:42:10
1.385,783.9336.047.02716:42:19
1.386,431.0006.048.02716:42:27
1.386,101.0006.049.02716:42:58
1.386,211.0006.050.02716:43:07
1.386,4342.2006.092.22716:43:09
1.385,4112.7606.104.98716:44:17
1.385,511506.105.13716:44:37
1.386,02696.105.20616:44:45
1.385,942006.105.40616:44:49
1.385,984006.105.80616:44:49
1.386,021.3166.107.12216:44:49
1.385,923.7126.110.83416:45:12
1.386,027186.111.55216:45:17
1.385,707506.112.30216:45:24
1.385,992.7106.115.01216:45:29
1.386,271.3116.116.32316:45:39
1.385,961.9546.118.27716:45:39
1.386,011566.118.43316:45:42
1.385,799006.119.33316:46:06
1.385,632506.119.58316:46:09
1.385,762.5816.122.16416:46:44
1.385,6316.122.16516:46:44
1.387,0711.1036.133.26816:47:55
1.387,342196.133.48716:48:03
1.387,1015.8396.149.32616:49:07
1.387,003.5036.152.82916:49:49
1.386,843006.153.12916:50:00
1.386,94876.153.21616:50:18
1.387,085.0506.158.26616:50:45
1.387,191.5006.159.76616:50:47
1.387,112.0006.161.76616:51:21
1.387,623.6756.165.44116:51:51
1.387,402.5006.167.94116:51:56
1.387,133.2506.171.19116:52:08
1.386,873006.171.49116:52:10
1.386,648.0006.179.49116:52:30
1.386,757.5006.186.99116:53:02
1.387,3111.1096.198.10016:53:33
1.387,151.0226.199.12216:53:46
1.387,31806.199.20216:53:48
1.387,213006.199.50216:54:14
1.386,899236.200.42516:54:18
1.386,602.0676.202.49216:54:34
1.386,702.8006.205.29216:54:38
1.387,15806.205.37216:54:43
1.387,081006.205.47216:55:02
1.386,765006.205.97216:55:10
1.386,8326.205.97416:55:18
1.387,042006.206.17416:55:24
1.387,11116.206.18516:55:24
1.387,445006.206.68516:55:25
1.387,60906.206.77516:55:27
1.387,498.1106.214.88516:55:34
1.387,17796.214.96416:55:38
1.386,931.6266.216.59016:55:38
1.386,821.3006.217.89016:55:38
1.386,541.0006.218.89016:55:40
1.386,462.0006.220.89016:55:40
1.386,661.7006.222.59016:56:00
1.386,705006.223.09016:56:00
1.386,909.2716.232.36116:56:30
1.385,896.2696.238.63016:56:38
1.386,211106.238.74016:56:41
1.387,23406.238.78016:56:45
1.386,211536.238.93316:56:59
1.386,171506.239.08316:57:03
1.385,735.0006.244.08316:57:08
1.386,006.2406.250.32316:57:34
1.386,36116.250.33416:57:35
1.386,404.3006.254.63416:57:40
1.386,645656.255.19916:58:01
1.386,57906.255.28916:58:06
1.386,355.0676.260.35616:58:17
1.386,5114.3006.274.65616:58:21
1.386,616.2896.280.94516:58:31
1.386,726.9906.287.93516:58:31
1.386,822.0496.289.98416:58:31
1.387,034.0006.293.98416:58:31
1.387,133.0006.296.98416:58:31
1.387,4132.2986.329.28216:58:36
1.387,371506.329.43216:58:37
1.387,535306.329.96216:58:49
1.387,593806.330.34216:59:01
1.388,522006.330.54216:59:07
1.388,882386.330.78016:59:14
1.387,956876.331.46716:59:15
1.388,113.3186.334.78516:59:35
1.387,87286.334.81316:59:38
1.387,518946.335.70716:59:39
1.387,233306.336.03716:59:42
1.387,162006.336.23716:59:42
1.387,981506.336.38716:59:42
1.388,791226.336.50916:59:44
1.388,0710.3276.346.83616:59:47
1.387,855.8896.352.72517:00:01
1.388,079.5006.362.22517:00:02
1.388,792006.362.42517:00:05
1.388,8621.7956.384.22017:00:21
1.389,253006.384.52017:10:25
1.389,466.3306.390.85017:10:28
1.389,4128.6246.419.47417:10:28
1.387,794.7706.424.24417:10:29
1.387,503.3686.427.61217:10:31
1.386,682896.427.90117:10:35
1.387,0017.0006.444.90117:10:37
1.386,761666.445.06717:10:38
1.387,782.5946.447.66117:10:45
1.387,568.0506.455.71117:10:47
1.387,2892.2226.547.93317:11:52
1.387,225.8006.553.73317:12:22
1.387,092.9336.556.66617:12:42
1.386,861.4006.558.06617:13:01

Ιστορικό

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