Τιμές Μετοχών

FT40M

1.355,11

Μεταβολή -0,64 (-0,05%)

Τελ. ενημ: 17:11:54 - 19-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.362,33 1.355,11 1.374,86 1.460,94
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.348,73 1.335,70 1.324,07 974,19
Άνοιγμα 1.355,71
Προηγούμενο Κλείσιμο 1.355,75
Όγκος 2.256.896
Τζίρος 1.210.191
Πράξεις 888
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.355,714.4734.47310:29:47
1.355,78114.48410:29:51
1.356,41154.49910:30:11
1.358,0014.50010:30:11
1.358,236695.16910:30:15
1.357,777.33112.50010:30:15
1.356,931.00013.50010:30:34
1.356,504.17017.67010:30:58
1.355,751.30018.97010:31:04
1.356,001.67820.64810:33:11
1.356,6740021.04810:33:12
1.357,838.10029.14810:33:52
1.357,901.90031.04810:34:01
1.358,131.50032.54810:34:02
1.358,5851033.05810:34:21
1.358,813.49736.55510:35:54
1.358,588.50045.05510:36:17
1.358,352.00047.05510:36:17
1.357,202.66949.72410:36:17
1.357,098.87058.59410:36:53
1.357,5977159.36510:37:17
1.357,341059.37510:37:20
1.356,1710059.47510:37:56
1.356,0650059.97510:37:59
1.355,7774060.71510:38:51
1.355,671.57062.28510:39:24
1.356,9619062.47510:41:00
1.357,0620062.67510:41:00
1.357,17162.67610:41:00
1.358,339.00071.67610:41:48
1.358,582.55074.22610:42:25
1.359,0810374.32910:43:25
1.357,8199975.32810:43:32
1.357,362.60077.92810:43:47
1.358,31277.93010:43:50
1.359,111.11079.04010:43:57
1.359,241.32880.36810:44:09
1.359,7022080.58810:44:09
1.359,7712080.70810:44:09
1.359,882.99283.70010:45:11
1.359,9449084.19010:45:32
1.360,1953284.72210:46:06
1.359,9867585.39710:46:07
1.359,5010085.49710:46:39
1.359,6610085.59710:46:46
1.359,5830085.89710:46:47
1.359,5010085.99710:46:47
1.360,341.30087.29710:47:28
1.361,2254087.83710:47:56
1.361,8229288.12910:48:18
1.361,1627288.40110:48:34
1.360,8410088.50110:48:45
1.360,5650089.00110:48:46
1.360,631.06190.06210:49:54
1.360,5510090.16210:50:00
1.360,361090.17210:50:38
1.360,6846290.63410:51:44
1.359,9912190.75510:52:29
1.359,765.00095.75510:52:33
1.358,412.75098.50510:52:39
1.358,2446098.96510:52:39
1.358,013.609102.57410:52:45
1.358,4719.510122.08410:53:45
1.358,801.000123.08410:53:51
1.359,38200123.28410:54:00
1.358,633.421126.70510:54:27
1.357,68196126.90110:54:36
1.357,36119127.02010:54:36
1.356,9010.000137.02010:54:37
1.357,06100137.12010:54:45
1.357,14310137.43010:54:45
1.357,572.500139.93010:54:50
1.357,893.000142.93010:54:55
1.357,73878143.80810:55:10
1.357,812143.81010:55:10
1.357,894.280148.09010:55:19
1.357,571.000149.09010:55:20
1.357,891.460150.55010:55:20
1.358,129150.55910:55:20
1.357,702.500153.05910:55:25
1.357,53205153.26410:55:26
1.357,705153.26910:55:26
1.357,581.850155.11910:55:28
1.357,53150155.26910:55:28
1.357,47200155.46910:55:28
1.357,425.400160.86910:55:28
1.358,691.296162.16510:55:34
1.358,585.000167.16510:55:39
1.358,693.515170.68010:55:40
1.358,531.193171.87310:56:54
1.358,61280172.15310:56:54
1.358,69183172.33610:56:54
1.359,179172.34510:56:54
1.359,34561172.90610:57:20
1.359,054.278177.18410:58:21
1.359,15300177.48410:58:24
1.359,381.000178.48410:59:17
1.359,311.125179.60910:59:48
1.359,101.000180.60910:59:54
1.359,0065180.67411:00:02
1.359,105180.67911:00:02
1.358,05401181.08011:00:35
1.358,11844181.92411:02:23
1.358,25200182.12411:02:23
1.358,36100182.22411:02:26
1.358,421.265183.48911:03:00
1.358,3188183.57711:03:14
1.359,49682184.25911:03:24
1.359,361.300185.55911:04:25
1.359,53500186.05911:04:44
1.359,303.000189.05911:04:45
1.359,41130189.18911:06:10
1.359,14780189.96911:06:15
1.358,97170190.13911:06:19
1.358,442.909193.04811:06:52
1.358,03725193.77311:07:13
1.358,10880194.65311:07:37
1.358,535.200199.85311:07:45
1.358,46325200.17811:07:46
1.358,40500200.67811:07:46
1.358,33225200.90311:07:46
1.358,5325200.92811:07:49
1.358,337.850208.77811:08:34
1.358,26500209.27811:08:34
1.358,531.000210.27811:08:42
1.358,764.000214.27811:08:52
1.358,69500214.77811:08:57
1.358,632.000216.77811:09:28
1.358,30580217.35811:10:07
1.358,09278217.63611:10:11
1.358,30500218.13611:10:57
1.358,431.280219.41611:11:13
1.358,503.000222.41611:11:13
1.358,56510222.92611:11:46
1.357,725.870228.79611:12:12
1.357,651.420230.21611:12:21
1.357,15339230.55511:12:57
1.356,9855230.61011:12:57
1.357,26200230.81011:13:09
1.357,31500231.31011:13:35
1.357,381.540232.85011:15:07
1.357,45300233.15011:17:39
1.357,683.060236.21011:18:21
1.357,733.000239.21011:18:30
1.357,849.580248.79011:19:59
1.358,121.001249.79111:20:24
1.358,03709250.50011:20:31
1.357,9310250.51011:20:31
1.357,8420250.53011:20:31
1.357,7520250.55011:20:31
1.357,97941251.49111:20:40
1.358,2560251.55111:21:23
1.358,1550251.60111:21:30
1.358,04680252.28111:21:42
1.357,93243252.52411:21:42
1.357,7012.320264.84411:24:22
1.357,7418.340283.18411:25:50
1.357,70447283.63111:25:50
1.357,99639284.27011:26:49
1.358,28300284.57011:26:49
1.358,573.393287.96311:26:49
1.358,732.311290.27411:27:49
1.359,41220290.49411:28:09
1.359,51250290.74411:28:38
1.358,8029290.77311:29:09
1.359,1322290.79511:30:09
1.359,02540291.33511:30:59
1.359,714.000295.33511:31:11
1.360,401.400296.73511:31:20
1.360,53145296.88011:31:24
1.360,771.200298.08011:31:50
1.361,44310298.39011:32:42
1.361,511.000299.39011:32:56
1.362,18250299.64011:33:07
1.362,26399300.03911:33:21
1.362,331.280301.31911:33:21
1.362,05921302.24011:33:23
1.361,94500302.74011:33:36
1.360,761.675304.41511:34:36
1.360,59605305.02011:34:36
1.360,42575305.59511:34:36
1.360,3525305.62011:34:42
1.360,42250305.87011:35:20
1.360,48100305.97011:35:20
1.359,901.480307.45011:35:31
1.359,97750308.20011:35:58
1.360,032.400310.60011:35:58
1.360,10700311.30011:35:58
1.360,231.150312.45011:35:58
1.360,09250312.70011:36:00
1.360,302312.70211:36:06
1.360,972.150314.85211:36:21
1.360,302.900317.75211:36:48
1.360,69780318.53211:37:13
1.360,81700319.23211:37:13
1.360,91700319.93211:37:19
1.360,681.060320.99211:38:03
1.360,911.000321.99211:38:03
1.360,78495322.48711:38:45
1.360,851.000323.48711:38:45
1.360,911.225324.71211:38:45
1.361,01110324.82211:39:25
1.360,089.226334.04811:40:50
1.359,651.691335.73911:41:00
1.359,443.500339.23911:41:00
1.359,989.209348.44811:41:01
1.360,37110348.55811:41:04
1.360,512.000350.55811:41:04
1.359,971.500352.05811:41:11
1.360,10800352.85811:41:33
1.359,971.000353.85811:42:24
1.359,7429.600383.45811:42:53
1.359,515.000388.45811:42:53
1.359,2825.969414.42711:42:53
1.359,4129.631444.05811:43:01
1.359,13200444.25811:43:14
1.359,282.049446.30711:44:25
1.359,362.100448.40711:44:34
1.359,581.000449.40711:44:34
1.359,663.000452.40711:44:34
1.359,733.000455.40711:44:34
1.359,812.000457.40711:44:34
1.359,92461457.86811:45:21
1.359,842.526460.39411:45:43
1.359,801.891462.28511:48:08
1.359,8499462.38411:48:08
1.359,88111462.49511:48:08
1.360,57100462.59511:48:22
1.360,652.499465.09411:48:25
1.360,722.399467.49311:48:25
1.360,802.350469.84311:48:25
1.360,8712.752482.59511:48:25
1.360,74590483.18511:48:43
1.360,592.722485.90711:49:00
1.360,742.278488.18511:49:00
1.360,856.000494.18511:49:20
1.360,89467494.65211:49:22
1.359,30183494.83511:49:30
1.359,0735.000529.83511:50:07
1.358,90250530.08511:50:10
1.358,851.250531.33511:50:10
1.359,171531.33611:50:40
1.357,911531.33711:50:40
1.357,51100531.43711:50:42
1.358,261.420532.85711:51:24
1.358,51700533.55711:51:24
1.358,831.000534.55711:51:48
1.358,914.490539.04711:52:05
1.358,98500539.54711:52:28
1.359,062.950542.49711:52:45
1.359,132.050544.54711:52:45
1.360,05100544.64711:52:53
1.360,291.100545.74711:52:53
1.360,756.500552.24711:52:53
1.361,443.000555.24711:52:53
1.359,1343.800599.04711:52:53
1.359,351.796600.84311:55:08
1.359,10100600.94311:56:42
1.358,573.374604.31711:57:07
1.358,35500604.81711:58:01
1.359,87400605.21711:58:02
1.359,971.500606.71711:58:10
1.359,83560607.27711:59:05
1.359,684.990612.26711:59:05
1.359,382.600614.86711:59:35
1.360,075.900620.76711:59:36
1.360,18500621.26712:02:11
1.359,4310621.27712:02:28
1.359,56275621.55212:02:59
1.359,43725622.27712:02:59
1.359,32200622.47712:03:02
1.359,0923.600646.07712:03:20
1.359,201.010647.08712:03:34
1.358,972.500649.58712:04:44
1.359,209.000658.58712:04:59
1.359,091.390659.97712:05:06
1.358,866.300666.27712:05:11
1.358,974.619670.89612:05:32
1.358,902.662673.55812:08:29
1.358,97725674.28312:08:29
1.358,821.876676.15912:09:02
1.358,71345676.50412:09:32
1.358,03200676.70412:10:07
1.358,17275676.97912:11:49
1.358,302.000678.97912:11:49
1.358,431.000679.97912:11:49
1.358,288.001687.98012:13:51
1.358,152.275690.25512:15:14
1.358,281.225691.48012:15:14
1.358,15275691.75512:16:08
1.358,611.775693.53012:16:32
1.358,334.750698.28012:18:24
1.358,481.830700.11012:18:52
1.358,93270700.38012:18:52
1.359,06275700.65512:18:53
1.359,20410701.06512:18:53
1.359,33900701.96512:18:53
1.359,461.945703.91012:18:53
1.359,3710703.92012:19:00
1.358,97275704.19512:19:19
1.358,8475704.27012:19:19
1.358,93240704.51012:19:22
1.359,1210704.52012:19:22
1.359,45100704.62012:19:35
1.359,172.600707.22012:19:55
1.358,80700707.92012:20:03
1.359,2710707.93012:20:07
1.358,594.292712.22212:21:41
1.358,08100712.32212:21:41
1.357,82775713.09712:22:49
1.357,95200713.29712:22:49
1.358,08975714.27212:22:49
1.357,82275714.54712:23:26
1.357,41100714.64712:23:31
1.358,76870715.51712:23:36
1.358,461.270716.78712:24:10
1.358,691.100717.88712:24:22
1.358,532.500720.38712:24:22
1.358,462.595722.98212:24:44
1.359,15900723.88212:25:14
1.358,8712.600736.48212:26:14
1.359,16450736.93212:26:45
1.358,562.000738.93212:27:04
1.357,876.600745.53212:27:48
1.357,8110.400755.93212:28:14
1.357,741.620757.55212:29:05
1.357,9926757.57812:29:30
1.358,452.000759.57812:30:09
1.358,687.700767.27812:30:09
1.358,9123.500790.77812:30:37
1.359,1415.000805.77812:30:37
1.359,383.700809.47812:30:37
1.358,6814.300823.77812:30:58
1.357,996.000829.77812:30:58
1.358,6810.600840.37812:33:48
1.358,7918.090858.46812:34:18
1.358,5812.000870.46812:34:44
1.358,7113.000883.46812:34:58
1.358,64275883.74312:35:50
1.358,58580884.32312:37:29
1.358,115.420889.74312:38:29
1.357,79291890.03412:38:30
1.358,0010.011900.04512:38:40
1.358,70232900.27712:40:57
1.358,931.800902.07712:41:06
1.358,005.700907.77712:41:28
1.357,67400908.17712:41:30
1.357,602.375910.55212:42:07
1.357,67345910.89712:42:07
1.357,731.000911.89712:42:07
1.357,504.236916.13312:42:18
1.357,827.294923.42712:42:21
1.357,75775924.20212:42:38
1.357,82620924.82212:42:38
1.357,1882924.90412:43:19
1.357,51500925.40412:43:21
1.357,2834.000959.40412:43:46
1.353,5222959.42612:44:08
1.353,41500959.92612:44:23
1.353,48725960.65112:44:43
1.353,754.575965.22612:45:22
1.354,14200965.42612:45:22
1.354,284.055969.48112:45:22
1.354,221.540971.02112:45:27
1.354,16250971.27112:45:27
1.354,112.440973.71112:45:27
1.354,05585974.29612:45:27
1.354,00653974.94912:45:27
1.353,94448975.39712:45:27
1.353,8384975.48112:45:27
1.353,72500975.98112:45:29
1.354,3652976.03312:45:40
1.354,432.142978.17512:46:25
1.354,131.550979.72512:46:52
1.354,431.565981.29012:46:57
1.354,732.730984.02012:46:57
1.354,873.814987.83412:47:07
1.354,574.606992.44012:47:28
1.354,521.561994.00112:48:01
1.354,46300994.30112:48:01
1.354,411.584995.88512:48:01
1.354,35590996.47512:48:01
1.354,64875997.35012:49:00
1.354,725.7301.003.08012:50:04
1.354,891.0001.004.08012:50:37
1.355,211.2011.005.28112:51:13
1.355,101.0001.006.28112:51:15
1.355,042.0001.008.28112:51:15
1.355,123.5001.011.78112:51:15
1.354,982751.012.05612:51:15
1.355,121.0141.013.07012:51:15
1.355,04211.013.09112:51:41
1.355,191.4461.014.53712:52:15
1.355,2911.014.53812:52:59
1.355,391.9191.016.45712:53:38
1.355,137961.017.25312:53:50
1.355,381001.017.35312:53:52
1.355,482091.017.56212:54:03
1.355,373.2361.020.79812:55:02
1.355,282.0201.022.81812:55:30
1.355,203.9901.026.80812:56:09
1.355,283851.027.19312:56:09
1.355,201.1251.028.31812:57:00
1.355,284.3751.032.69312:57:00
1.355,458001.033.49312:57:10
1.355,523.3251.036.81812:57:26
1.355,32501.036.86812:57:29
1.355,5219.9601.056.82812:57:34
1.355,732.7351.059.56312:58:41
1.355,841.5001.061.06312:58:41
1.355,922.0001.063.06312:58:56
1.355,842001.063.26312:59:12
1.355,9121.063.26512:59:19
1.355,983001.063.56512:59:36
1.356,064.4901.068.05512:59:36
1.355,994601.068.51512:59:59
1.356,221.0001.069.51513:00:02
1.356,071.2001.070.71513:00:04
1.356,223.8901.074.60513:00:10
1.356,291.7001.076.30513:00:10
1.356,443.0991.079.40413:00:10
1.356,524.9901.084.39413:00:10
1.356,208.3711.092.76513:02:22
1.356,123501.093.11513:02:56
1.356,208.6791.101.79413:02:56
1.356,891.4001.103.19413:03:10
1.356,823511.103.54513:03:58
1.356,893.9901.107.53513:03:59
1.356,973.0101.110.54513:03:59
1.357,0411.110.54613:04:06
1.357,387501.111.29613:04:06
1.357,232.2211.113.51713:04:09
1.356,834.5001.118.01713:04:30
1.357,232751.118.29213:04:36
1.357,642521.118.54413:04:42
1.357,317.4781.126.02213:06:46
1.357,4810.9711.136.99313:08:48
1.357,652291.137.22213:08:48
1.357,065001.137.72213:09:18
1.357,331.5501.139.27213:09:57
1.357,261321.139.40413:10:14
1.357,185001.139.90413:10:30
1.357,265001.140.40413:10:30
1.356,735001.140.90413:12:01
1.356,505.5001.146.40413:12:21
1.356,787721.147.17613:13:35
1.356,182.4361.149.61213:13:47
1.356,112.5641.152.17613:13:47
1.355,886001.152.77613:14:17
1.355,451.0411.153.81713:14:35
1.355,343.9591.157.77613:14:35
1.355,211.0001.158.77613:16:41
1.355,082501.159.02613:16:54
1.355,345701.159.59613:18:22
1.355,421.0001.160.59613:18:41
1.355,654.2001.164.79613:21:23
1.354,972501.165.04613:21:57
1.354,772.2911.167.33713:22:06
1.354,601251.167.46213:22:12
1.354,439001.168.36213:22:12
1.354,269751.169.33713:22:12
1.354,501.4381.170.77513:22:53
1.354,253741.171.14913:24:20
1.354,182.2201.173.36913:24:50
1.354,101.0001.174.36913:24:50
1.353,801.0001.175.36913:24:50
1.354,14501.175.41913:25:03
1.353,841.0471.176.46613:25:12
1.353,744.7331.181.19913:25:25
1.353,657721.181.97113:25:25
1.353,56901.182.06113:26:28
1.353,65101.182.07113:26:28
1.353,542001.182.27113:27:38
1.353,712.0961.184.36713:27:43
1.353,602.0411.186.40813:27:55
1.353,4910.9591.197.36713:27:55
1.353,263.7011.201.06813:28:59
1.353,033.4001.204.46813:29:18
1.352,801.0001.205.46813:29:20
1.352,575.6001.211.06813:29:30
1.352,874001.211.46813:29:33
1.352,573.0681.214.53613:29:41
1.352,305401.215.07613:30:11
1.352,235921.215.66813:31:16
1.352,125.6351.221.30313:34:41
1.351,791681.221.47113:34:44
1.351,42501.221.52113:35:26
1.351,601601.221.68113:35:50
1.351,231501.221.83113:36:29
1.351,1013.2811.235.11213:36:45
1.351,473.7101.238.82213:36:51
1.351,572501.239.07213:37:33
1.351,67251.239.09713:37:33
1.351,215.5001.244.59713:37:47
1.350,9816.5001.261.09713:38:00
1.350,756.3001.267.39713:38:11
1.350,9822.3501.289.74713:41:09
1.351,9451.289.75213:43:26
1.352,055001.290.25213:44:37
1.351,801001.290.35213:45:05
1.351,0511.4151.301.76713:46:27
1.351,392501.302.01713:46:33
1.352,148.7551.310.77213:47:36
1.352,431.4501.312.22213:47:43
1.352,323.0021.315.22413:49:36
1.351,781001.315.32413:49:49
1.351,647451.316.06913:50:15
1.351,575031.316.57213:50:15
1.351,503101.316.88213:50:15
1.351,431.5001.318.38213:50:15
1.352,129.8441.328.22613:51:28
1.352,232.4921.330.71813:53:32
1.351,891.5001.332.21813:54:57
1.352,231.4271.333.64513:58:05
1.352,282001.333.84513:58:05
1.352,0520.8001.354.64513:58:38
1.352,5010.4001.365.04513:59:22
1.352,72901.365.13514:00:17
1.352,892941.365.42914:00:17
1.352,946161.366.04514:00:17
1.352,677001.366.74514:01:05
1.352,837231.367.46814:01:05
1.352,89771.367.54514:01:05
1.352,697501.368.29514:01:37
1.352,582001.368.49514:01:52
1.352,486781.369.17314:04:35
1.352,195801.369.75314:06:32
1.351,894201.370.17314:06:32
1.351,773.0591.373.23214:10:35
1.351,734911.373.72314:10:35
1.351,4315.1841.388.90714:12:19
1.351,493841.389.29114:13:27
1.351,542.2481.391.53914:13:27
1.351,623721.391.91114:17:24
1.351,917181.392.62914:22:04
1.352,083001.392.92914:23:32
1.351,917991.393.72814:23:32
1.351,581001.393.82814:23:32
1.351,357.4011.401.22914:24:31
1.351,1125.0001.426.22914:24:31
1.351,355.0001.431.22914:25:27
1.351,116.3221.437.55114:26:20
1.350,8815.0001.452.55114:26:25
1.351,117.3101.459.86114:26:32
1.350,953.1441.463.00514:27:42
1.350,753.7321.466.73714:32:07
1.350,681.0001.467.73714:32:07
1.350,612.0001.469.73714:32:07
1.350,551.0001.470.73714:32:07
1.350,48501.470.78714:32:07
1.350,421.1551.471.94214:32:07
1.350,282.7951.474.73714:32:07
1.350,981.0001.475.73714:32:07
1.351,2117.7161.493.45314:32:07
1.350,741.0001.494.45314:32:26
1.350,514.0001.498.45314:32:26
1.350,211.0121.499.46514:32:38
1.350,122.3041.501.76914:32:42
1.350,03501.501.81914:32:42
1.349,934851.502.30414:32:58
1.349,849501.503.25414:32:58
1.349,771.0001.504.25414:33:05
1.349,821411.504.39514:33:55
1.349,291.0001.505.39514:33:56
1.349,478901.506.28514:34:02
1.349,57101.506.29514:34:02
1.349,9413.2601.519.55514:36:46
1.350,191761.519.73114:38:10
1.350,101.0101.520.74114:38:53
1.350,202001.520.94114:39:14
1.350,495501.521.49114:39:14
1.350,58501.521.54114:39:15
1.351,049211.522.46214:40:51
1.351,2820.0651.542.52714:41:23
1.350,945001.543.02714:42:17
1.350,571.5001.544.52714:42:55
1.350,421001.544.62714:43:09
1.350,341001.544.72714:43:09
1.350,271001.544.82714:43:09
1.350,192.7001.547.52714:43:09
1.350,332501.547.77714:43:10
1.350,039221.548.69914:43:37
1.349,94101.548.70914:44:00
1.350,6910.2001.558.90914:47:29
1.350,622001.559.10914:48:08
1.350,9116.8001.575.90914:49:25
1.350,9951.575.91414:49:42
1.350,91451.575.95914:49:42
1.351,186001.576.55914:49:47
1.351,245001.577.05914:49:47
1.351,381.0001.578.05914:51:21
1.351,487501.578.80914:51:44
1.351,388101.579.61914:53:51
1.351,131.0001.580.61914:54:59
1.351,23301.580.64914:55:27
1.351,13301.580.67914:57:12
1.351,052001.580.87914:57:13
1.350,821.3001.582.17914:58:03
1.350,272001.582.37914:58:17
1.350,202201.582.59914:58:17
1.350,131581.582.75714:58:17
1.349,956721.583.42915:01:21
1.350,23101.583.43915:01:30
1.350,361.3221.584.76115:04:43
1.350,50221.584.78315:04:50
1.350,5731.584.78615:04:50
1.350,6431.584.78915:05:07
1.351,105001.585.28915:05:26
1.350,874.5301.589.81915:05:59
1.350,964.4831.594.30215:06:00
1.350,721171.594.41915:06:02
1.350,963.0001.597.41915:06:23
1.350,86101.597.42915:06:37
1.350,633.2331.600.66215:06:40
1.350,796.6001.607.26215:07:09
1.350,545001.607.76215:07:10
1.350,61501.607.81215:07:15
1.348,732741.608.08615:07:34
1.354,36351.608.12115:10:12
1.355,11111.608.13215:11:02
1.355,414601.608.59215:11:08
1.355,641.0001.609.59215:11:23
1.355,413.5241.613.11615:11:50
1.355,172.0001.615.11615:11:50
1.355,316201.615.73615:13:00
1.355,442001.615.93615:13:00
1.355,572001.616.13615:13:00
1.354,992.3031.618.43915:13:22
1.355,225.1971.623.63615:13:45
1.355,1315.6501.639.28615:14:04
1.355,051.1501.640.43615:14:04
1.355,5115.0211.655.45715:14:27
1.355,35191.655.47615:14:29
1.354,892.0011.657.47715:14:33
1.349,259581.658.43515:14:38
1.349,35101.658.44515:15:37
1.349,129.0001.667.44515:15:48
1.349,356.8001.674.24515:17:05
1.350,043.5001.677.74515:17:58
1.349,951.4251.679.17015:18:33
1.350,1821.2001.700.37015:19:02
1.350,4138.5851.738.95515:19:02
1.350,701011.739.05615:19:45
1.350,415.4141.744.47015:20:37
1.350,53201.744.49015:21:16
1.350,578801.745.37015:21:16
1.350,442281.745.59815:21:44
1.350,288.0141.753.61215:24:41
1.349,686381.754.25015:24:41
1.349,91101.754.26015:25:16
1.350,021091.754.36915:25:26
1.350,473.8341.758.20315:25:30
1.350,621.0001.759.20315:25:30
1.350,91681.759.27115:25:52
1.350,871001.759.37115:26:05
1.350,831961.759.56715:26:05
1.350,87651.759.63215:29:21
1.350,83151.759.64715:29:21
1.351,031001.759.74715:29:37
1.351,072171.759.96415:29:37
1.351,316501.760.61415:29:49
1.351,3991.760.62315:29:49
1.351,442501.760.87315:30:08
1.351,481901.761.06315:30:08
1.351,527501.761.81315:30:18
1.357,154091.762.22215:30:59
1.356,556001.762.82215:31:12
1.356,4516.9481.779.77015:31:22
1.356,502.0741.781.84415:32:24
1.356,921.0261.782.87015:32:28
1.356,29141.782.88415:32:32
1.356,101.2901.784.17415:32:45
1.356,01281.784.20215:32:45
1.355,32151.784.21715:33:03
1.355,097001.784.91715:33:03
1.354,851.3151.786.23215:33:03
1.355,282.4001.788.63215:33:15
1.356,205.0001.793.63215:33:18
1.356,061251.793.75715:33:20
1.355,488991.794.65615:34:20
1.355,76851.794.74115:34:21
1.355,85151.794.75615:34:21
1.354,704721.795.22815:35:50
1.354,999.3281.804.55615:36:02
1.355,512.7601.807.31615:38:20
1.355,591.0321.808.34815:38:34
1.355,894.0001.812.34815:38:34
1.355,601.4591.813.80715:38:47
1.355,672.6211.816.42815:38:58
1.356,367001.817.12815:39:34
1.356,821.3001.818.42815:39:34
1.356,45221.818.45015:39:44
1.356,731081.818.55815:39:48
1.356,8031.818.56115:40:18
1.356,89501.818.61115:40:30
1.356,571761.818.78715:40:38
1.356,082501.819.03715:43:13
1.355,811.6031.820.64015:45:32
1.355,063.4771.824.11715:47:01
1.354,722401.824.35715:47:13
1.354,641001.824.45715:47:13
1.354,471.3571.825.81415:48:26
1.354,011.0001.826.81415:49:17
1.353,784.0001.830.81415:49:20
1.353,5511.0001.841.81415:49:29
1.353,484001.842.21415:49:58
1.353,624971.842.71115:50:41
1.353,484331.843.14415:50:58
1.353,62111.843.15515:51:02
1.353,782291.843.38415:51:26
1.353,952551.843.63915:51:26
1.354,017021.844.34115:51:26
1.354,061.0001.845.34115:51:26
1.354,128591.846.20015:51:26
1.354,413.3701.849.57015:51:35
1.354,744501.850.02015:51:43
1.355,0311.850.02115:52:43
1.355,152001.850.22115:52:47
1.354,774131.850.63415:53:27
1.355,05581.850.69215:53:31
1.355,198921.851.58415:53:44
1.355,26851.851.66915:53:55
1.355,51111.851.68015:54:30
1.355,442001.851.88015:54:46
1.355,511991.852.07915:55:05
1.355,661001.852.17915:55:05
1.355,731001.852.27915:55:05
1.355,575301.852.80915:56:25
1.356,265001.853.30915:56:57
1.356,3321.853.31115:56:58
1.356,261401.853.45115:57:14
1.355,942021.853.65315:57:25
1.356,001.4801.855.13315:57:49
1.356,051.0001.856.13315:57:49
1.356,128951.857.02815:58:11
1.356,078891.857.91715:59:12
1.356,14371.857.95415:59:45
1.356,212001.858.15416:00:00
1.356,53631.858.21716:00:54
1.356,816881.858.90516:02:09
1.356,85701.858.97516:02:09
1.357,0810.1111.869.08616:02:24
1.356,951491.869.23516:03:52
1.357,082321.869.46716:03:52
1.356,972.4571.871.92416:04:44
1.356,6511.8811.883.80516:05:33
1.356,331301.883.93516:05:38
1.356,161.5201.885.45516:06:13
1.356,022.5401.887.99516:06:20
1.355,952001.888.19516:06:20
1.355,89781.888.27316:06:20
1.356,0914.1001.902.37316:08:44
1.356,161451.902.51816:09:11
1.356,231991.902.71716:09:21
1.355,946531.903.37016:13:09
1.356,266481.904.01816:13:37
1.356,341001.904.11816:14:36
1.356,412771.904.39516:16:31
1.356,752001.904.59516:17:24
1.356,831001.904.69516:17:29
1.356,914001.905.09516:17:29
1.357,082011.905.29616:18:30
1.356,76201.905.31616:18:54
1.357,003001.905.61616:19:16
1.356,6617.0541.922.67016:19:50
1.356,581811.922.85116:19:50
1.356,115.6361.928.48716:20:55
1.356,011.2001.929.68716:21:15
1.355,785.0001.934.68716:21:53
1.356,205.1501.939.83716:22:26
1.355,871.0001.940.83716:22:31
1.355,646.0001.946.83716:24:59
1.355,412.9001.949.73716:25:03
1.355,2410.0501.959.78716:25:26
1.355,021501.959.93716:25:26
1.354,702501.960.18716:25:29
1.354,591.1501.961.33716:26:30
1.354,432.6001.963.93716:27:38
1.354,1521.963.93916:28:00
1.354,43581.963.99716:28:04
1.354,325.1501.969.14716:28:41
1.354,116241.969.77116:29:16
1.354,421.2481.971.01916:31:05
1.354,561.0001.972.01916:31:20
1.354,695001.972.51916:31:58
1.354,821.8171.974.33616:33:08
1.354,931.5001.975.83616:33:50
1.354,261.3001.977.13616:34:34
1.354,112001.977.33616:34:34
1.354,033.5121.980.84816:34:34
1.353,901.5001.982.34816:35:09
1.353,676.5501.988.89816:35:53
1.353,3921.988.90016:36:02
1.353,292001.989.10016:36:02
1.353,621.2201.990.32016:36:05
1.354,086.5801.996.90016:37:23
1.353,856.7002.003.60016:37:32
1.353,986302.004.23016:37:40
1.354,124.0112.008.24116:37:51
1.353,912002.008.44116:38:05
1.354,124.5252.012.96616:38:32
1.354,1932.012.96916:38:32
1.353,6332.012.97216:38:43
1.353,52262.012.99816:38:50
1.353,385002.013.49816:39:09
1.353,612.0532.015.55116:39:15
1.353,382002.015.75116:39:25
1.354,134.8902.020.64116:39:30
1.353,812.3502.022.99116:40:05
1.353,923.5952.026.58616:41:24
1.354,30502.026.63616:41:43
1.354,23102.026.64616:42:08
1.353,632.1002.028.74616:42:25
1.353,342.0182.030.76416:43:34
1.353,945.5122.036.27616:43:57
1.353,831.0002.037.27616:44:11
1.353,601.0002.038.27616:44:37
1.353,41402.038.31616:45:30
1.353,481552.038.47116:46:05
1.353,2519.2952.057.76616:46:14
1.353,691.1102.058.87616:47:16
1.353,095002.059.37616:47:57
1.352,653002.059.67616:48:07
1.352,33142.059.69016:48:08
1.352,201802.059.87016:48:15
1.352,602942.060.16416:48:32
1.352,941.0392.061.20316:48:39
1.353,023402.061.54316:48:39
1.353,196212.062.16416:48:39
1.353,534052.062.56916:49:39
1.353,765.8602.068.42916:51:32
1.353,95502.068.47916:51:54
1.353,444.3002.072.77916:52:04
1.353,292002.072.97916:52:59
1.353,21102.072.98916:53:01
1.353,341.0412.074.03016:53:19
1.353,57502.074.08016:53:27
1.353,341.2002.075.28016:53:27
1.353,119852.076.26516:53:27
1.352,886.1002.082.36516:53:27
1.352,651.0002.083.36516:53:27
1.352,696752.084.04016:53:48
1.352,443552.084.39516:53:48
1.353,592.0602.086.45516:55:07
1.353,80252.086.48016:55:24
1.353,652.4132.088.89316:55:48
1.353,572.6672.091.56016:55:48
1.352,65902.091.65016:56:49
1.352,429.3352.100.98516:56:49
1.352,196152.101.60016:56:49
1.351,98202.101.62016:57:03
1.352,9322.101.62216:57:12
1.352,895.0302.106.65216:57:16
1.352,579502.107.60216:57:20
1.353,739.0002.116.60216:57:23
1.353,964002.117.00216:57:23
1.354,191.8502.118.85216:57:23
1.354,427.0002.125.85216:57:23
1.354,654.9092.130.76116:57:23
1.355,037.1032.137.86416:57:48
1.355,162.1022.139.96616:58:24
1.355,439482.140.91416:58:39
1.355,772.4732.143.38716:58:51
1.355,946712.144.05816:58:51
1.355,025.0002.149.05816:59:11
1.354,92502.149.10816:59:12
1.355,334.1702.153.27816:59:21
1.355,41102.153.28816:59:21
1.355,645.9002.159.18816:59:23
1.356,09502.159.23816:59:23
1.355,95302.159.26816:59:28
1.355,664132.159.68116:59:33
1.355,524682.160.14916:59:48
1.355,662.1132.162.26216:59:58
1.355,804772.162.73916:59:58
1.355,93432.162.78216:59:58
1.356,8132.162.78517:00:14
1.356,441402.162.92517:09:44
1.356,332.2102.165.13517:09:45
1.356,449102.166.04517:09:48
1.356,195992.166.64417:09:51
1.356,524.5402.171.18417:09:58
1.356,634002.171.58417:10:00
1.356,2310.6732.182.25717:10:04
1.355,078.6262.190.88317:10:07
1.354,5063.1822.254.06517:11:29
1.354,822.6002.256.66517:11:54
1.355,112312.256.89617:11:54

Ιστορικό

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