Τιμές Μετοχών

FTSE ΧΑ MID CAP

FTSEM

1.350,75

Μεταβολή -4,24 (-0,31%)

Τελ. ενημ: 17:19:30 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.366,17 1.350,75 1.350,75 1.350,75
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.350,75 0,00 0,00 0,00
Άνοιγμα 1.359,39
Προηγούμενο Κλείσιμο 1.354,99
Όγκος 3.032.927
Τζίρος 1.812.019
Πράξεις 1204
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.359,3915915910:30:30
1.359,796122010:30:51
1.359,929101.13010:30:51
1.359,919712.10110:31:00
1.359,922282.32910:31:31
1.359,9102.32910:32:00
1.361,175002.82910:32:10
1.361,524.5807.40910:32:29
1.361,873677.77610:32:29
1.362,226.17513.95110:32:30
1.362,7580014.75110:32:35
1.363,8650015.25110:32:38
1.363,515315.30410:32:38
1.363,1624715.55110:32:38
1.363,831015.56110:32:49
1.364,00315.56410:32:51
1.364,161.65317.21710:33:00
1.364,174017.25710:33:00
1.363,649.00026.25710:34:07
1.363,556.70032.95710:34:24
1.361,341.50034.45710:34:29
1.361,3327.63062.08710:34:30
1.361,3450062.58710:34:36
1.361,3388063.46710:35:00
1.361,342.50065.96710:35:12
1.361,331.02066.98710:35:30
1.361,3450067.48710:36:00
1.361,33067.48710:36:00
1.361,3448067.96710:36:14
1.361,33067.96710:36:30
1.361,3410568.07210:37:24
1.361,331.08569.15710:37:30
1.361,349869.25510:37:36
1.361,51269.25710:37:36
1.361,6720069.45710:37:41
1.361,8290070.35710:37:46
1.361,982.92073.27710:37:59
1.362,144.98578.26210:38:20
1.362,301.47579.73710:38:20
1.361,9820079.93710:38:33
1.362,302579.96210:38:46
1.362,0592080.88210:40:53
1.361,582.00082.88210:41:06
1.360,6732083.20210:41:21
1.360,5790084.10210:41:21
1.360,731.09085.19210:41:52
1.360,891.00086.19210:41:52
1.361,056086.25210:41:52
1.361,211.32587.57710:41:52
1.361,362.75090.32710:41:52
1.361,521.02091.34710:41:52
1.362,723.78195.12810:42:08
1.362,715.331100.45910:42:30
1.362,7250100.50910:42:31
1.362,33900101.40910:42:57
1.362,321.450102.85910:43:00
1.362,17200103.05910:43:09
1.362,331.730104.78910:43:09
1.362,641.620106.40910:43:09
1.362,993.817110.22610:43:13
1.361,88250110.47610:43:18
1.362,843.250113.72610:43:25
1.362,9975113.80110:43:25
1.363,15500114.30110:43:25
1.363,313.125117.42610:43:25
1.363,6657117.48310:43:32
1.363,821.750119.23310:43:36
1.364,616.325125.55810:43:36
1.365,62300125.85810:44:52
1.365,82100125.95810:44:52
1.366,17224126.18210:44:53
1.366,09250126.43210:45:40
1.365,1480126.51210:45:42
1.364,82340126.85210:45:48
1.364,66680127.53210:45:48
1.363,551.850129.38210:46:00
1.363,56500129.88210:46:00
1.363,562.320132.20210:46:08
1.363,40680132.88210:46:08
1.364,03275133.15710:46:16
1.364,19225133.38210:46:16
1.363,56500133.88210:46:32
1.363,15100133.98210:46:35
1.362,752.900136.88210:46:46
1.362,99100136.98210:47:40
1.363,1150137.03210:47:40
1.363,271.000138.03210:47:48
1.363,594.500142.53210:49:04
1.362,6950142.58210:49:15
1.362,39374142.95610:49:30
1.361,321.026143.98210:49:39
1.361,482.425146.40710:49:53
1.361,322.600149.00710:50:36
1.361,48400149.40710:50:36
1.361,562149.40910:50:37
1.360,87150149.55910:50:46
1.360,863.152152.71110:51:00
1.360,5219152.73010:51:08
1.360,3612.950165.68010:51:22
1.360,04820166.50010:53:36
1.359,88360166.86010:53:49
1.359,72830167.69010:53:49
1.359,59300167.99010:53:54
1.360,70290168.28010:53:56
1.360,692.679170.95910:54:00
1.360,707.100178.05910:54:08
1.360,697.170185.22910:54:30
1.360,70100185.32910:54:31
1.361,011.200186.52910:54:51
1.360,70600187.12910:54:52
1.359,595.000192.12910:54:53
1.359,142.000194.12910:55:03
1.358,991.000195.12910:55:45
1.358,981.000196.12910:56:00
1.358,99450196.57910:57:07
1.358,980196.57910:57:30
1.358,99100196.67910:57:48
1.358,98100196.77910:58:00
1.358,99840197.61910:58:08
1.359,141.600199.21910:58:21
1.360,256.200205.41910:59:47
1.359,4214.140219.55911:02:34
1.359,145.100224.65911:02:35
1.358,89200224.85911:03:12
1.358,60200225.05911:03:14
1.358,88500225.55911:03:48
1.358,607.931233.49011:03:57
1.358,33500233.99011:04:02
1.358,47500234.49011:04:02
1.360,408.900243.39011:04:15
1.358,741.100244.49011:04:16
1.360,402.200246.69011:04:16
1.359,267.430254.12011:04:27
1.357,601.000255.12011:04:32
1.357,342.420257.54011:04:56
1.357,26685258.22511:05:11
1.357,421.205259.43011:06:12
1.357,58400259.83011:06:12
1.357,241.295261.12511:06:23
1.357,232.652263.77711:06:30
1.357,241.500265.27711:06:35
1.357,08298265.57511:06:37
1.356,922.725268.30011:06:37
1.357,242.315270.61511:06:49
1.357,23219270.83411:07:00
1.357,2410270.84411:07:03
1.356,9450270.89411:07:05
1.357,0272270.96611:07:19
1.356,70400271.36611:07:21
1.357,02275271.64111:08:01
1.356,72988272.62911:09:06
1.356,48750273.37911:10:24
1.356,36500273.87911:10:24
1.356,241.000274.87911:10:24
1.356,37700275.57911:10:47
1.356,061.200276.77911:10:52
1.356,051.400278.17911:11:00
1.356,061.000279.17911:11:14
1.356,21275279.45411:11:16
1.356,37665280.11911:11:16
1.356,2510280.12911:11:28
1.356,791.898282.02711:11:37
1.356,972.718284.74511:11:47
1.357,06500285.24511:11:47
1.357,1510.000295.24511:11:47
1.356,99765296.01011:11:59
1.356,83305296.31511:11:59
1.357,665.000301.31511:12:10
1.358,2130301.34511:12:13
1.357,661.500302.84511:12:13
1.358,213.420306.26511:12:13
1.358,37500306.76511:12:21
1.358,3610.450317.21511:12:30
1.358,37100317.31511:12:39
1.357,98500317.81511:12:52
1.357,851.000318.81511:12:52
1.358,01810319.62511:13:54
1.358,2910.320329.94511:14:36
1.358,45100330.04511:15:07
1.358,292.480332.52511:15:21
1.358,61220332.74511:15:58
1.358,604.050336.79511:16:00
1.358,611.500338.29511:16:02
1.358,351.250339.54511:16:02
1.358,47200339.74511:16:35
1.357,704339.74911:16:57
1.356,322.968342.71711:17:41
1.356,6236342.75311:18:15
1.356,782.234344.98711:18:33
1.356,94100345.08711:18:33
1.356,782.000347.08711:19:20
1.358,4420347.10711:19:24
1.358,594.270351.37711:19:26
1.358,442.710354.08711:19:32
1.358,433.700357.78711:20:00
1.356,78500358.28711:21:07
1.357,38556358.84311:22:14
1.357,68250359.09311:22:14
1.357,98250359.34311:22:14
1.358,27999360.34211:22:14
1.358,453.012363.35411:22:14
1.358,112.000365.35411:22:26
1.358,107.067372.42111:22:30
1.358,11400372.82111:22:38
1.358,100372.82111:23:00
1.357,95275373.09611:23:02
1.358,1155373.15111:23:02
1.357,982.000375.15111:23:19
1.358,261.340376.49111:25:34
1.359,09300376.79111:26:35
1.359,222.868379.65911:28:11
1.358,65500380.15911:28:47
1.358,54238380.39711:28:47
1.358,53738381.13511:29:00
1.359,31250381.38511:29:01
1.359,15275381.66011:29:02
1.359,141.550383.21011:29:30
1.359,151.492384.70211:29:53
1.359,14400385.10211:30:00
1.359,1510385.11211:30:02
1.359,140385.11211:30:30
1.359,1518385.13011:30:44
1.358,8127385.15711:30:45
1.358,70715385.87211:30:45
1.358,4850385.92211:31:01
1.359,299.900395.82211:32:01
1.359,442.230398.05211:32:09
1.359,291.000399.05211:32:12
1.358,483.000402.05211:32:30
1.358,671.110403.16211:32:40
1.358,126.000409.16211:32:48
1.357,8417.200426.36211:33:47
1.357,573.800430.16211:33:51
1.357,849.500439.66211:33:52
1.358,6575439.73711:33:56
1.358,812.125441.86211:36:14
1.358,974.500446.36211:36:22
1.359,80100446.46211:36:23
1.360,0750446.51211:36:23
1.360,357.820454.33211:36:23
1.360,3421.625475.95711:36:30
1.360,35100476.05711:36:34
1.360,19700476.75711:36:45
1.360,35500477.25711:37:02
1.360,51210477.46711:37:02
1.360,505.000482.46711:37:30
1.360,51310482.77711:37:54
1.360,500482.77711:38:00
1.360,671.000483.77711:38:02
1.360,665.320489.09711:38:30
1.360,91200489.29711:38:33
1.360,90200489.49711:39:00
1.360,50100489.59711:39:07
1.360,49100489.69711:39:30
1.359,7429489.72611:39:34
1.359,5220489.74611:39:47
1.359,4050489.79611:39:47
1.359,2965489.86111:39:47
1.360,432489.86311:39:47
1.360,591.625491.48811:39:48
1.360,7510.000501.48811:39:57
1.360,7411.791513.27911:40:00
1.360,7585513.36411:40:06
1.360,995.167518.53111:40:11
1.361,4420518.55111:40:18
1.361,28375518.92611:40:29
1.361,103.382522.30811:41:14
1.360,94500522.80811:41:38
1.360,56230523.03811:42:08
1.359,463.470526.50811:42:54
1.359,621.018527.52611:43:14
1.359,464.847532.37311:43:34
1.359,16500532.87311:44:04
1.359,99100532.97311:44:15
1.359,1613.652546.62511:45:32
1.359,99200546.82511:46:02
1.359,543.810550.63511:46:25
1.359,43100550.73511:46:39
1.359,32500551.23511:46:39
1.359,21460551.69511:46:39
1.358,40108551.80311:46:44
1.358,561.009552.81211:46:46
1.358,7215.302568.11411:46:58
1.359,396.515574.62911:46:59
1.359,5060574.68911:46:59
1.358,40100574.78911:47:01
1.358,24600575.38911:47:23
1.357,5710575.39911:47:25
1.357,732.000577.39911:48:06
1.357,722.000579.39911:48:30
1.357,739579.40811:48:42
1.357,720579.40811:49:00
1.357,57623580.03111:49:09
1.357,87595580.62611:49:18
1.358,17600581.22611:49:18
1.358,162.092583.31811:49:30
1.358,17440583.75811:49:50
1.358,331.500585.25811:49:56
1.357,92100585.35811:49:58
1.357,72900586.25811:49:58
1.357,522.100588.35811:49:58
1.357,799.200597.55811:50:18
1.358,1310597.56811:50:44
1.358,9611597.57911:51:19
1.358,9511597.59011:51:30
1.358,962.000599.59011:51:50
1.358,950599.59011:52:00
1.358,964.789604.37911:52:51
1.359,236.270610.64911:52:51
1.358,7585610.73411:53:39
1.358,67100610.83411:53:39
1.358,791.335612.16911:53:52
1.358,92500612.66911:53:52
1.359,051.000613.66911:53:52
1.359,18500614.16911:53:52
1.359,31700614.86911:53:52
1.359,431.000615.86911:53:52
1.359,311.079616.94811:54:30
1.359,43100617.04811:54:32
1.359,92502617.55011:54:43
1.360,05515618.06511:54:55
1.360,861.000619.06511:55:11
1.360,851.000620.06511:55:30
1.360,86500620.56511:55:38
1.360,851.172621.73711:56:00
1.360,511.500623.23711:56:29
1.360,86560623.79711:57:03
1.360,851.000624.79711:57:30
1.361,1725624.82211:58:21
1.360,86218625.04011:59:09
1.360,85718625.75811:59:30
1.360,606.500632.25812:00:16
1.360,228.000640.25812:01:55
1.360,09500640.75812:01:55
1.360,277.000647.75812:03:16
1.360,267.000654.75812:03:30
1.360,40200654.95812:03:40
1.360,39482655.44012:04:00
1.359,95740656.18012:04:11
1.360,2940656.22012:04:18
1.360,28780657.00012:04:30
1.360,29132657.13212:04:33
1.360,2268657.20012:04:33
1.360,11200657.40012:05:16
1.360,3375657.47512:05:44
1.360,445657.48012:05:44
1.360,2225657.50512:06:04
1.360,1125657.53012:06:04
1.360,3310657.54012:06:31
1.360,061.000658.54012:06:47
1.360,332.964661.50412:06:47
1.360,01500662.00412:07:06
1.359,74800662.80412:07:28
1.359,661.030663.83412:07:47
1.359,651.720665.55412:08:00
1.359,66230665.78412:08:04
1.359,552.510668.29412:08:13
1.359,4310668.30412:08:13
1.359,55710669.01412:09:33
1.359,545.882674.89612:10:00
1.359,5550674.94612:10:03
1.359,541.956676.90212:10:30
1.359,201676.90312:10:35
1.359,2858676.96112:10:36
1.359,88300677.26112:11:11
1.359,87300677.56112:11:30
1.359,88108677.66912:12:25
1.359,871.292678.96112:12:30
1.359,88851679.81212:12:44
1.359,871.050680.86212:13:00
1.359,884.500685.36212:13:18
1.359,870685.36212:13:30
1.359,63380685.74212:13:46
1.359,882685.74412:13:51
1.359,870685.74412:14:00
1.359,88500686.24412:14:10
1.360,65500686.74412:14:20
1.360,771.000687.74412:14:20
1.360,905.260693.00412:14:20
1.361,031.000694.00412:14:20
1.361,163.500697.50412:14:20
1.361,291.826699.33012:14:37
1.361,41100699.43012:14:37
1.361,541.000700.43012:14:37
1.361,67100700.53012:14:37
1.361,1232.018732.54812:15:57
1.360,58500733.04812:16:28
1.360,881733.04912:16:29
1.360,4450733.09912:17:00
1.360,32250733.34912:17:00
1.360,7710733.35912:17:22
1.360,45200733.55912:17:43
1.360,7310733.56912:17:47
1.361,0010733.57912:17:47
1.360,8889733.66812:17:49
1.361,0026733.69412:17:49
1.360,11436734.13012:17:50
1.360,10771734.90112:18:00
1.360,11700735.60112:18:13
1.360,100735.60112:18:30
1.360,43500736.10112:19:08
1.360,421.470737.57112:19:30
1.360,43101737.67212:19:39
1.360,42500738.17212:20:00
1.359,60700738.87212:20:28
1.359,591.301740.17312:20:30
1.359,1970740.24312:20:39
1.358,903.730743.97312:22:44
1.358,893.730747.70312:23:00
1.358,90100747.80312:23:35
1.358,890747.80312:24:00
1.358,90170747.97312:24:10
1.358,890747.97312:24:30
1.358,9010747.98312:25:07
1.359,723.296751.27912:25:10
1.360,00195751.47412:25:53
1.359,8710.710762.18412:25:59
1.359,96232762.41612:26:55
1.359,95232762.64812:27:00
1.360,232.000764.64812:27:01
1.360,511.500766.14812:27:01
1.360,193.700769.84812:27:09
1.359,645.000774.84812:27:43
1.359,947.695782.54312:27:57
1.359,662.485785.02812:28:41
1.360,492.469787.49712:29:02
1.360,776.000793.49712:29:02
1.361,0417.500810.99712:29:02
1.360,4933.893844.89012:29:08
1.360,3310.950855.84012:29:09
1.360,1731.513887.35312:31:01
1.360,331.000888.35312:32:38
1.360,20435888.78812:33:41
1.360,071.420890.20812:34:34
1.360,231.245891.45312:34:39
1.360,15350891.80312:34:46
1.360,022.555894.35812:34:54
1.360,186.000900.35812:36:51
1.360,262900.36012:36:56
1.360,103.550903.91012:36:58
1.360,648.000911.91012:37:15
1.360,638.250920.16012:37:30
1.360,64250920.41012:38:23
1.360,630920.41012:38:30
1.360,368.160928.57012:38:57
1.361,25729929.29912:39:30
1.360,66200929.49912:39:30
1.360,96500929.99912:39:30
1.361,2629930.02812:39:30
1.360,985.000935.02812:39:32
1.361,111.000936.02812:39:59
1.361,023.000939.02812:40:20
1.361,302.200941.22812:41:19
1.360,759.000950.22812:42:51
1.360,99600950.82812:43:09
1.361,393.770954.59812:43:39
1.361,7360954.65812:43:40
1.361,725.570960.22812:44:00
1.362,289.000969.22812:44:31
1.362,279.000978.22812:45:00
1.362,281.000979.22812:45:03
1.362,272.000981.22812:45:30
1.362,28465981.69312:45:36
1.362,273.535985.22812:46:00
1.362,282.000987.22812:46:39
1.362,441.245988.47312:46:55
1.362,4310.245998.71812:47:00
1.362,44360999.07812:47:15
1.362,431.0001.000.07812:47:30
1.360,904001.000.47812:50:18
1.360,549401.001.41812:51:27
1.360,429901.002.40812:51:27
1.360,412.9401.005.34812:51:30
1.360,421.2001.006.54812:51:35
1.359,911001.006.64812:51:51
1.359,663501.006.99812:52:50
1.359,572031.007.20112:52:50
1.359,853121.007.51312:52:50
1.359,841.5531.009.06612:53:00
1.359,855121.009.57812:53:24
1.359,8401.009.57812:53:30
1.360,1921.009.58012:54:36
1.360,44991.009.67912:54:43
1.360,681001.009.77912:55:29
1.360,842.2951.012.07412:56:51
1.360,591001.012.17412:56:57
1.360,582.3951.014.56912:57:00
1.360,432451.014.81412:57:51
1.360,422451.015.05912:58:00
1.360,431501.015.20913:00:07
1.360,4201.015.20913:00:30
1.360,7751.015.21413:00:34
1.359,581001.015.31413:00:42
1.359,501.2801.016.59413:02:04
1.358,958.1501.024.74413:02:26
1.358,9410.5301.035.27413:02:30
1.358,953.5001.038.77413:02:31
1.358,705201.039.29413:02:43
1.358,861301.039.42413:02:44
1.358,705001.039.92413:02:47
1.358,578151.040.73913:03:02
1.358,851.8001.042.53913:03:03
1.358,943.0001.045.53913:03:22
1.358,666.3401.051.87913:03:32
1.358,3932.5691.084.44813:03:40
1.357,922.2351.086.68313:03:46
1.358,205001.087.18313:04:09
1.358,365081.087.69113:04:20
1.358,351.0081.088.69913:04:30
1.358,361001.088.79913:04:54
1.358,3501.088.79913:05:00
1.358,361151.088.91413:05:12
1.358,23501.088.96413:05:26
1.358,222651.089.22913:05:30
1.358,073501.089.57913:06:10
1.357,911.0001.090.57913:06:10
1.357,7511.0001.101.57913:06:10
1.358,039.0801.110.65913:07:49
1.358,303121.110.97113:07:49
1.357,755451.111.51613:08:13
1.358,303.0001.114.51613:08:17
1.357,991.0001.115.51613:08:43
1.357,832.0001.117.51613:08:43
1.357,6715.2001.132.71613:08:43
1.357,5127.6451.160.36113:08:53
1.357,9935.1551.195.51613:08:57
1.358,622001.195.71613:08:57
1.358,783701.196.08613:08:57
1.358,7788.2451.284.33113:09:00
1.358,916151.284.94613:09:07
1.357,963.0001.287.94613:09:16
1.357,805.0001.292.94613:09:16
1.357,6410.8451.303.79113:09:16
1.356,8161.9451.365.73613:10:07
1.356,903.0001.368.73613:10:33
1.356,995.0001.373.73613:10:33
1.356,867.5001.381.23613:11:08
1.356,952.4901.383.72613:11:51
1.356,62251.383.75113:12:12
1.356,755001.384.25113:12:24
1.356,871001.384.35113:12:24
1.358,031.0001.385.35113:12:24
1.358,151.0001.386.35113:12:24
1.358,411.3051.387.65613:12:24
1.356,625001.388.15613:12:35
1.356,618.5001.396.65613:13:00
1.356,625001.397.15613:13:01
1.355,868711.398.02713:13:28
1.355,48191.398.04613:13:28
1.355,32501.398.09613:13:53
1.355,201.0501.399.14613:13:56
1.355,081001.399.24613:13:56
1.355,355001.399.74613:14:03
1.355,485001.400.24613:14:03
1.355,392.2001.402.44613:14:58
1.355,991.7701.404.21613:16:23
1.356,296801.404.89613:16:23
1.356,1310.0501.414.94613:16:28
1.356,404.4501.419.39613:16:35
1.356,962511.419.64713:16:56
1.356,952.7511.422.39813:17:00
1.356,961.0001.423.39813:17:01
1.357,155001.423.89813:17:02
1.357,251.4501.425.34813:17:27
1.357,243.7491.429.09713:17:30
1.357,09901.429.18713:17:40
1.356,541491.429.33613:17:48
1.356,26129.8511.559.18713:17:48
1.356,421.2011.560.38813:17:49
1.356,241.8031.562.19113:17:57
1.356,3713.4731.575.66413:18:25
1.356,242001.575.86413:18:25
1.356,0817.7101.593.57413:18:26
1.355,922.0001.595.57413:18:37
1.356,103001.595.87413:18:57
1.355,942.6001.598.47413:19:22
1.355,692501.598.72413:19:31
1.355,61331.598.75713:19:31
1.355,605211.599.27813:20:00
1.355,701.3221.600.60013:20:01
1.355,782.5201.603.12013:20:01
1.355,941.4581.604.57813:20:07
1.356,031.8421.606.42013:20:27
1.355,904001.606.82013:20:31
1.356,415.9431.612.76313:21:24
1.355,905.1801.617.94313:21:40
1.355,974.6881.622.63113:21:49
1.356,1515.1621.637.79313:22:59
1.356,085.8501.643.64313:24:02
1.356,155001.644.14313:24:45
1.356,2211.644.14413:25:03
1.356,2111.644.14513:25:30
1.355,392001.644.34513:25:46
1.355,118001.645.14513:25:46
1.356,221.4361.646.58113:26:01
1.356,499.0001.655.58113:26:01
1.356,624.3431.659.92413:26:42
1.358,291.0001.660.92413:26:42
1.356,912.6571.663.58113:26:51
1.356,904.5001.668.08113:27:00
1.356,919881.669.06913:27:22
1.356,9001.669.06913:27:30
1.356,911.0001.670.06913:27:32
1.356,9001.670.06913:28:00
1.356,35251.670.09413:28:22
1.356,242751.670.36913:28:22
1.356,232.7881.673.15713:28:30
1.356,241.0001.674.15713:29:18
1.356,2301.674.15713:29:30
1.356,241.3641.675.52113:30:03
1.355,9615.0001.690.52113:30:03
1.356,41251.690.54613:30:47
1.356,5251.690.55113:30:47
1.356,517.5301.698.08113:31:00
1.356,721001.698.18113:31:09
1.355,822091.698.39013:32:00
1.355,631001.698.49013:32:18
1.355,442801.698.77013:32:18
1.355,342.0001.700.77013:32:18
1.355,549901.701.76013:32:41
1.355,741501.701.91013:32:41
1.355,579101.702.82013:35:26
1.355,702001.703.02013:35:27
1.355,691.1001.704.12013:35:30
1.355,502801.704.40013:36:00
1.355,317501.705.15013:36:00
1.355,215001.705.65013:36:00
1.355,124901.706.14013:36:00
1.355,112.0201.708.16013:36:00
1.354,56251.708.18513:36:12
1.356,0821.708.18713:36:52
1.356,0721.708.18913:37:00
1.356,354.6361.712.82513:37:03
1.356,6721.0881.733.91313:37:29
1.356,325.8501.739.76313:38:41
1.356,132901.740.05313:39:30
1.356,033101.740.36313:39:30
1.355,432.7501.743.11313:40:04
1.355,547751.743.88813:40:10
1.355,65251.743.91313:40:10
1.355,76101.743.92313:40:10
1.355,671.6901.745.61313:40:22
1.355,665.5001.751.11313:40:30
1.355,672501.751.36313:40:46
1.355,762501.751.61313:40:57
1.355,492.9501.754.56313:41:07
1.355,487.9501.762.51313:41:30
1.355,494531.762.96613:41:44
1.355,763.5471.766.51313:41:48
1.355,561.0071.767.52013:42:18
1.354,861501.767.67013:42:20
1.355,0420.0791.787.74913:43:15
1.354,763001.788.04913:43:22
1.354,499.4001.797.44913:43:25
1.354,4835.5791.833.02813:43:30
1.354,212.0001.835.02813:43:32
1.354,034.7931.839.82113:43:35
1.354,581.0961.840.91714:00:02
1.354,2427.9741.868.89114:00:02
1.354,551.9001.870.79114:00:05
1.354,682.7941.873.58514:00:16
1.354,505.0001.878.58514:00:16
1.354,6711.3391.889.92414:00:51
1.354,7521.889.92614:00:56
1.354,744941.890.42014:01:00
1.355,11501.890.47014:01:08
1.354,77501.890.52014:01:35
1.355,053201.890.84014:01:58
1.355,215.9411.896.78114:02:34
1.355,129.7801.906.56114:02:57
1.354,942201.906.78114:02:57
1.356,051.0001.907.78114:04:02
1.356,041.0931.908.87414:04:30
1.356,181201.908.99414:06:06
1.356,171201.909.11414:06:30
1.356,182001.909.31414:06:59
1.356,1701.909.31414:07:00
1.356,51151.909.32914:07:57
1.356,62351.909.36414:07:57
1.356,547801.910.14414:08:23
1.356,383.2601.913.40414:10:49
1.356,833001.913.70414:10:59
1.357,011.1001.914.80414:10:59
1.356,185.4361.920.24014:11:40
1.357,29101.920.25014:12:44
1.357,281.0101.921.26014:13:00
1.357,201101.921.37014:13:38
1.357,121901.921.56014:13:38
1.356,68521.921.61214:13:43
1.356,673771.921.98914:14:00
1.356,6831.921.99214:14:09
1.356,581851.922.17714:14:18
1.357,02351.922.21214:14:39
1.357,14651.922.27714:14:45
1.357,132001.922.47714:15:00
1.357,1451.922.48214:15:31
1.357,1301.922.48214:16:00
1.356,655001.922.98214:16:54
1.356,771.0711.924.05314:19:40
1.356,761.0711.925.12414:20:00
1.356,774601.925.58414:20:04
1.356,768901.926.47414:20:30
1.356,32251.926.49914:20:38
1.356,21151.926.51414:20:38
1.356,544301.926.94414:21:24
1.356,68501.926.99414:21:50
1.356,81101.927.00414:21:50
1.356,264361.927.44014:22:49
1.355,98101.927.45014:22:49
1.356,8111.5441.938.99414:22:58
1.355,988961.939.89014:23:07
1.355,707.1041.946.99414:23:29
1.355,558101.947.80414:24:51
1.355,548101.948.61414:25:00
1.355,553901.949.00414:25:38
1.355,5401.949.00414:26:00
1.355,6751.949.00914:26:30
1.355,663951.949.40414:26:30
1.356,0111.949.40514:27:00
1.355,642001.949.60514:27:58
1.355,632001.949.80514:28:00
1.355,483911.950.19614:28:03
1.355,165501.950.74614:28:03
1.355,002.1601.952.90614:28:14
1.355,38941.953.00014:28:20
1.355,209.8251.962.82514:28:39
1.355,581.8291.964.65414:29:52
1.356,415.0001.969.65414:30:57
1.356,689901.970.64414:30:57
1.356,9616.0001.986.64414:30:57
1.356,843.1541.989.79814:32:34
1.356,975861.990.38414:32:34
1.357,172501.990.63414:33:12
1.356,827.0001.997.63414:34:11
1.356,818.4302.006.06414:34:30
1.356,825002.006.56414:34:46
1.356,8102.006.56414:35:00
1.356,82502.006.61414:35:27
1.356,8102.006.61414:35:30
1.356,825702.007.18414:35:36
1.356,59252.007.20914:35:39
1.356,48302.007.23914:35:39
1.356,3752.007.24414:35:39
1.356,712652.007.50914:36:06
1.356,8252.007.51414:36:06
1.356,371.2602.008.77414:36:23
1.356,537002.009.47414:38:43
1.356,34102.009.48414:39:24
1.356,609922.010.47614:39:30
1.356,515892.011.06514:39:54
1.356,501.0012.012.06614:40:00
1.356,232.3002.014.36614:40:10
1.356,5122.7002.037.06614:40:10
1.356,5002.037.06614:40:30
1.356,516492.037.71514:40:31
1.356,504.0002.041.71514:41:00
1.356,716202.042.33514:41:18
1.356,7031.7692.074.10414:41:30
1.356,713802.074.48414:41:50
1.356,7002.074.48414:42:00
1.356,714002.074.88414:42:18
1.356,91502.074.93414:42:28
1.356,902.3302.077.26414:42:30
1.357,8712.077.26514:43:16
1.358,039002.078.16514:43:20
1.357,871002.078.26514:43:20
1.358,006002.078.86514:43:37
1.358,143882.079.25314:43:37
1.357,874.0122.083.26514:43:47
1.357,741002.083.36514:44:15
1.357,613502.083.71514:44:15
1.357,532.3402.086.05514:45:01
1.357,524.3802.090.43514:45:30
1.357,538782.091.31314:45:34
1.357,875702.091.88314:45:57
1.357,532.5752.094.45814:46:38
1.357,878982.095.35614:46:48
1.357,863.4732.098.82914:47:00
1.358,0612.098.83014:47:10
1.357,731692.098.99914:47:16
1.358,063912.099.39014:47:16
1.357,721.8002.101.19014:48:41
1.357,83602.101.25014:48:43
1.357,9215.0002.116.25014:48:52
1.358,12502.116.30014:48:58
1.358,322502.116.55014:49:14
1.358,482442.116.79414:49:15
1.358,573502.117.14414:49:45
1.358,563502.117.49414:50:00
1.358,888512.118.34514:50:15
1.358,725002.118.84514:50:15
1.358,431.0452.119.89014:51:10
1.358,137502.120.64014:51:10
1.358,122.1572.122.79714:51:30
1.358,1315.0002.137.79714:51:44
1.357,881402.137.93714:51:54
1.357,9512.137.93814:52:16
1.357,942.6012.140.53914:52:30
1.357,953.9702.144.50914:53:10
1.357,941.1742.145.68314:53:30
1.357,883.9602.149.64314:53:42
1.357,482.0002.151.64314:53:43
1.356,9310.0002.161.64314:53:59
1.357,485.0002.166.64314:53:59
1.356,334.5592.171.20214:54:25
1.356,324.5592.175.76114:54:30
1.356,261.0002.176.76114:54:41
1.356,525172.177.27814:54:48
1.356,641012.177.37914:55:45
1.356,966.7002.184.07914:56:27
1.356,957.2202.191.29914:56:30
1.356,887502.192.04914:56:33
1.356,961.4602.193.50914:56:46
1.356,666472.194.15614:56:53
1.355,832.0002.196.15614:57:06
1.355,94202.196.17614:57:10
1.355,741.6032.197.77914:57:18
1.355,232.8002.200.57914:57:22
1.355,032.4702.203.04914:57:26
1.355,0210.6332.213.68214:57:30
1.355,03502.213.73214:57:38
1.355,305.0002.218.73214:57:45
1.355,575.0002.223.73214:58:14
1.355,308.0142.231.74614:58:25
1.355,026002.232.34614:58:25
1.354,7416.4002.248.74614:58:25
1.354,641002.248.84614:58:28
1.354,345.3982.254.24415:00:45
1.354,601.4632.255.70715:00:56
1.354,6872.255.71415:00:56
1.354,46202.255.73415:01:39
1.354,681.8012.257.53515:02:53
1.354,572302.257.76515:04:33
1.354,875002.258.26515:05:28
1.355,774352.258.70015:06:45
1.355,764352.259.13515:07:00
1.355,773.0002.262.13515:07:02
1.355,455002.262.63515:07:13
1.355,56212.262.65615:07:45
1.355,323502.263.00615:07:46
1.355,141.0002.264.00615:08:02
1.355,235002.264.50615:08:38
1.355,329.5002.274.00615:08:38
1.355,253002.274.30615:09:04
1.355,091.0002.275.30615:09:06
1.354,821.3592.276.66515:09:18
1.354,7152.276.67015:09:52
1.354,6052.276.67515:09:52
1.354,59252.276.70015:10:00
1.354,82302.276.73015:10:14
1.354,062302.276.96015:10:33
1.354,229602.277.92015:12:05
1.354,067002.278.62015:12:06
1.353,935002.279.12015:12:57
1.354,416292.279.74915:13:02
1.354,576002.280.34915:13:02
1.354,73712.280.42015:13:02
1.354,097302.281.15015:13:07
1.354,021152.281.26515:13:13
1.354,151.5002.282.76515:13:34
1.354,665002.283.26515:13:44
1.354,272002.283.46515:14:25
1.354,262002.283.66515:14:30
1.354,0452.283.67015:14:41
1.354,274.0302.287.70015:15:15
1.354,264.0302.291.73015:15:30
1.354,275002.292.23015:15:31
1.354,26772.292.30715:16:00
1.354,27832.292.39015:16:32
1.354,04252.292.41515:16:34
1.354,875002.292.91515:17:24
1.354,361.5002.294.41515:17:24
1.354,58502.294.46515:17:25
1.353,6882.294.47315:17:26
1.353,582.9502.297.42315:17:43
1.353,683012.297.72415:18:06
1.353,433.0002.300.72415:18:42
1.353,593002.301.02415:19:16
1.353,583002.301.32415:19:30
1.353,503.2002.304.52415:19:45
1.353,143002.304.82415:19:45
1.353,041192.304.94315:20:04
1.353,311272.305.07015:20:47
1.353,301582.305.22815:21:00
1.352,97252.305.25315:21:41
1.353,31552.305.30815:21:52
1.353,3052.305.31315:22:00
1.353,312002.305.51315:22:01
1.353,621.0002.306.51315:22:01
1.353,29252.306.53815:22:08
1.353,18502.306.58815:22:08
1.353,07952.306.68315:22:12
1.353,061.6702.308.35315:22:30
1.352,713002.308.65315:22:37
1.353,162602.308.91315:22:53
1.353,27102.308.92315:22:53
1.353,1410.0002.318.92315:23:43
1.353,4912.318.92415:23:46
1.353,2311.6012.330.52515:26:03
1.353,229502.331.47515:26:30
1.352,40602.331.53515:26:46
1.352,201.0002.332.53515:26:49
1.352,191.5602.334.09515:27:00
1.352,205002.334.59515:27:06
1.352,19192.334.61415:27:30
1.351,86402.334.65415:27:32
1.351,8112.334.65515:28:02
1.352,152192.334.87415:28:12
1.352,142202.335.09415:28:30
1.352,1512.335.09515:29:36
1.352,051002.335.19515:29:53
1.352,043012.335.49615:30:00
1.352,052692.335.76515:31:12
1.352,1752.335.77015:31:20
1.352,436.6952.342.46515:33:10
1.353,0322.342.46715:33:18
1.353,2852.342.47215:34:26
1.353,174.1702.346.64215:35:53
1.353,291502.346.79215:35:55
1.353,401002.346.89215:35:55
1.353,51802.346.97215:36:10
1.353,262.8432.349.81515:36:50
1.353,252.8432.352.65815:37:00
1.353,268552.353.51315:37:30
1.353,2502.353.51315:38:00
1.353,775052.354.01815:39:24
1.353,381302.354.14815:39:44
1.353,561.3612.355.50915:42:29
1.353,401.0002.356.50915:42:54
1.353,512.9992.359.50815:43:16
1.352,9182.359.51615:43:25
1.352,903.0672.362.58315:43:30
1.353,292.5352.365.11815:43:43
1.351,78502.365.16815:44:04
1.351,465002.365.66815:44:08
1.351,161.0502.366.71815:44:19
1.351,802.8582.369.57615:46:44
1.352,072.2602.371.83615:48:28
1.352,133002.372.13615:48:28
1.352,201.1782.373.31415:48:28
1.352,444772.373.79115:49:45
1.352,08602.373.85115:50:07
1.351,955002.374.35115:50:44
1.353,472302.374.58115:51:34
1.353,6052.374.58615:51:45
1.353,592352.374.82115:52:00
1.353,602302.375.05115:52:52
1.353,5902.375.05115:53:00
1.353,333002.375.35115:53:49
1.352,971.8442.377.19515:53:49
1.352,841.0002.378.19515:53:52
1.353,146002.378.79515:54:11
1.353,648072.379.60215:57:19
1.353,893002.379.90215:57:30
1.353,881.1072.381.00915:57:30
1.353,352002.381.20915:58:21
1.353,083.5002.384.70916:00:27
1.353,076.1602.390.86916:00:30
1.353,082002.391.06916:00:48
1.352,925002.391.56916:00:48
1.352,765.3002.396.86916:00:53
1.353,391.5002.398.36916:00:59
1.352,7621.5002.419.86916:02:01
1.351,247502.420.61916:07:03
1.353,143012.420.92016:07:16
1.353,261.7942.422.71416:07:49
1.353,1716.3882.439.10216:07:59
1.353,644.0002.443.10216:08:36
1.353,171.8002.444.90216:08:41
1.353,705782.445.48016:08:44
1.353,613.5002.448.98016:09:05
1.353,28102.448.99016:09:16
1.353,17402.449.03016:09:16
1.353,163.5502.452.58016:09:30
1.353,50502.452.63016:10:04
1.353,7423.7502.476.38016:11:11
1.353,565002.476.88016:11:43
1.353,062042.477.08416:12:34
1.352,961.0002.478.08416:12:34
1.352,733662.478.45016:12:40
1.352,621.2622.479.71216:12:40
1.352,505002.480.21216:12:40
1.352,176.2562.486.46816:14:39
1.352,50502.486.51816:15:09
1.352,912002.486.71816:15:14
1.353,114432.487.16116:15:14
1.353,108502.488.01116:15:30
1.353,11122.488.02316:15:36
1.352,7752.488.02816:15:43
1.352,66352.488.06316:15:43
1.352,755402.488.60316:15:49
1.352,512562.488.85916:15:56
1.351,911.1082.489.96716:16:16
1.351,811862.490.15316:16:16
1.351,891882.490.34116:16:19
1.352,23252.490.36616:16:21
1.352,141.5002.491.86616:16:34
1.352,25502.491.91616:16:48
1.351,813.3222.495.23816:17:36
1.351,803.4022.498.64016:18:00
1.351,81942.498.73416:18:25
1.352,259562.499.69016:18:26
1.352,416932.500.38316:20:40
1.351,812702.500.65316:21:05
1.352,05502.500.70316:21:28
1.352,653782.501.08116:22:44
1.353,752.0012.503.08216:22:54
1.353,871.5722.504.65416:23:11
1.353,755002.505.15416:23:11
1.353,596.0002.511.15416:24:18
1.354,101.0002.512.15416:24:32
1.354,093.0722.515.22616:25:00
1.354,101.0002.516.22616:25:50
1.354,232302.516.45616:25:57
1.354,221.2302.517.68616:26:00
1.354,23822.517.76816:26:04
1.354,5212.517.76916:26:04
1.354,19152.517.78416:26:43
1.354,08502.517.83416:26:43
1.354,141.3132.519.14716:26:51
1.354,416502.519.79716:27:20
1.354,143602.520.15716:27:38
1.353,581.0002.521.15716:27:38
1.353,315.1082.526.26516:27:38
1.353,8517.5822.543.84716:27:56
1.353,8424.0502.567.89716:28:00
1.354,18602.567.95716:28:11
1.354,29102.567.96716:28:11
1.355,1220.0002.587.96716:28:14
1.354,884702.588.43716:28:17
1.354,8720.5402.608.97716:28:30
1.354,492002.609.17716:29:00
1.354,595952.609.77216:29:17
1.354,585952.610.36716:29:30
1.354,514002.610.76716:29:52
1.354,59302.610.79716:29:57
1.354,7532.610.80016:29:57
1.354,8322.610.80216:30:03
1.354,50152.610.81716:30:21
1.354,39152.610.83216:30:21
1.354,271052.610.93716:30:21
1.353,172002.611.13716:30:44
1.353,51702.611.20716:31:03
1.353,62102.611.21716:31:03
1.353,17502.611.26716:31:26
1.353,402502.611.51716:32:12
1.353,398902.612.40716:32:30
1.353,62102.612.41716:32:40
1.354,004582.612.87516:32:49
1.354,268432.613.71816:32:49
1.353,811.0102.614.72816:32:59
1.354,154002.615.12816:33:36
1.354,26102.615.13816:33:36
1.354,392.1002.617.23816:33:54
1.354,195002.617.73816:33:55
1.354,672002.617.93816:34:51
1.354,136502.618.58816:34:51
1.354,261.6502.620.23816:35:34
1.354,393.3432.623.58116:35:47
1.354,933002.623.88116:36:27
1.354,922.0002.625.88116:36:30
1.354,9312.625.88216:36:36
1.355,281022.625.98416:37:00
1.355,272032.626.18716:37:00
1.355,001.2502.627.43716:37:45
1.354,725.5002.632.93716:37:45
1.354,452.6182.635.55516:37:45
1.355,559992.636.55416:39:26
1.355,8360.0002.696.55416:39:26
1.355,702.3002.698.85416:39:37
1.355,791.4012.700.25516:39:45
1.355,952.7002.702.95516:40:11
1.355,823.5002.706.45516:40:12
1.356,92302.706.48516:40:39
1.356,6252.706.49016:40:49
1.356,328002.707.29016:40:49
1.356,034052.707.69516:40:49
1.355,732.0052.709.70016:40:49
1.355,432.4002.712.10016:40:49
1.355,4210.0302.722.13016:41:00
1.355,083692.722.49916:41:01
1.354,9731.1002.753.59916:42:10
1.355,08552.753.65416:42:10
1.355,191152.753.76916:42:10
1.355,545.6012.759.37016:43:00
1.355,241502.759.52016:43:18
1.355,149002.760.42016:43:18
1.355,131.0872.761.50716:43:30
1.355,141102.761.61716:44:13
1.355,1302.761.61716:44:30
1.355,145002.762.11716:44:33
1.355,058102.762.92716:45:00
1.354,951.6942.764.62116:45:38
1.354,685002.765.12116:46:11
1.354,775.0362.770.15716:47:46
1.354,765.0582.775.21516:48:00
1.354,225.0002.780.21516:48:15
1.354,215.0002.785.21516:48:30
1.354,8152.785.22016:48:47
1.354,575512.785.77116:48:58
1.354,851.5302.787.30116:49:01
1.355,129992.788.30016:49:01
1.355,2134.5712.822.87116:49:21
1.355,301.9002.824.77116:49:21
1.355,002.1002.826.87116:50:07
1.354,703.2632.830.13416:51:03
1.354,564.8872.835.02116:51:04
1.354,46252.835.04616:51:04
1.354,37322.835.07816:51:04
1.354,471.6122.836.69016:51:26
1.354,375812.837.27116:51:26
1.354,369.3002.846.57116:51:30
1.354,611502.846.72116:51:55
1.354,601502.846.87116:52:00
1.354,611.0002.847.87116:52:03
1.354,432002.848.07116:52:05
1.353,604.6002.852.67116:52:25
1.353,68202.852.69116:52:37
1.353,961.3002.853.99116:52:49
1.353,952.3202.856.31116:53:00
1.353,96202.856.33116:53:04
1.354,149302.857.26116:53:10
1.354,22302.857.29116:53:28
1.354,219802.858.27116:53:30
1.354,30112.858.28216:53:35
1.354,024.6002.862.88216:53:42
1.353,582.5582.865.44016:54:21
1.353,572.5582.867.99816:54:30
1.353,581.5002.869.49816:54:36
1.354,475012.869.99916:54:38
1.353,74292.870.02816:54:41
1.353,614.5992.874.62716:54:48
1.353,8911.7002.886.32716:55:00
1.354,1713.3002.899.62716:55:00
1.354,2611.7232.911.35016:55:16
1.354,2541.7982.953.14816:55:30
1.354,262252.953.37316:55:33
1.354,355.0002.958.37316:55:33
1.354,435.9902.964.36316:55:33
1.354,522.7552.967.11816:55:33
1.354,915.3992.972.51716:55:43
1.355,115312.973.04816:56:00
1.354,918002.973.84816:56:00
1.354,751.0012.974.84916:56:21
1.354,914382.975.28716:56:23
1.354,66602.975.34716:56:32
1.354,572002.975.54716:56:32
1.354,2852.975.55216:56:36
1.353,961.4122.976.96416:56:51
1.354,2810.0002.986.96416:56:55
1.354,195002.987.46416:56:59
1.354,289702.988.43416:56:59
1.354,2717.1163.005.55016:57:00
1.354,281453.005.69516:57:12
1.354,40993.005.79416:57:13
1.352,89603.005.85416:57:38
1.352,512403.006.09416:57:40
1.352,13193.006.11316:57:42
1.352,001103.006.22316:57:47
1.353,5123.006.22516:57:47
1.353,85223.006.24716:57:56
1.354,565.4003.011.64716:58:32
1.354,666.5573.018.20416:58:32
1.354,812.8003.021.00416:58:38
1.354,554933.021.49716:58:45
1.353,885243.022.02116:58:53
1.353,215243.022.54516:59:03
1.354,0843.022.54916:59:09
1.354,427.4003.029.94916:59:18
1.354,651003.030.04916:59:18
1.354,761003.030.14916:59:18
1.354,873203.030.46916:59:18
1.355,541.3113.031.78016:59:20
1.355,003.6503.035.43016:59:22
1.355,208403.036.27016:59:41
1.356,004883.036.75816:59:54
1.356,071.0003.037.75816:59:54
1.356,201.0003.038.75816:59:54
1.356,198.6883.047.44617:00:00
1.356,202.5003.049.94617:00:01
1.356,474.5003.054.44617:00:06
1.354,543.4193.057.86517:10:31
1.354,38102.8513.160.71617:10:33
1.354,7716.6003.177.31617:10:34
1.354,663.2893.180.60517:10:42
1.354,0310.7333.191.33817:10:46
1.354,1516.4963.207.83417:10:47
1.353,144503.208.28417:10:51
1.353,011.3003.209.58417:12:06
1.352,661.6003.211.18417:12:11
1.352,083003.211.48417:12:31
1.351,051.4003.212.88417:12:36
1.350,767.0103.219.89417:12:36
1.350,7511.4343.231.32817:13:00
1.350,76333.231.36117:13:37
1.350,75503.231.41117:14:00
1.350,76383.231.44917:14:40
1.350,751.0003.232.44917:15:00
1.350,769303.233.37917:16:06
1.350,7516.1503.249.52917:16:30
1.350,763003.249.82917:17:04
1.350,752.0173.251.84617:17:30
1.350,761.0623.252.90817:19:09
1.350,7503.252.90817:19:30

Ιστορικό

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