Τιμές Μετοχών

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ

ΓΔ

831,70

Μεταβολή -13,52 (-1,60%)

Τελ. ενημ: 17:12:31 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
848,39 845,22 899,93 899,93
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
821,68 792,06 792,06 616,96
Άνοιγμα 846,62
Προηγούμενο Κλείσιμο 845,22
Όγκος 27.678.699
Τζίρος 52.708.239
Πράξεις 767
Κεφαλαιοποίηση 172.922.906
Αριθμός Μετοχών 207.915

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
846,62163.489163.48910:30:31
846,3035.183198.67210:31:01
846,9417.710216.38210:31:31
847,358.797225.17910:32:01
847,3617.689242.86810:32:31
847,5076.819319.68710:33:01
847,255.625325.31210:33:31
847,5830.620355.93210:34:01
847,3027.913383.84510:34:31
847,4616.886400.73110:35:01
847,5357.792458.52310:35:31
847,4127.252485.77510:36:01
847,1425.236511.01110:36:31
847,1331.605542.61610:37:01
846,6072.393615.00910:37:31
846,5331.017646.02610:38:01
846,3635.487681.51310:38:31
846,6535.385716.89810:39:01
846,4621.924738.82210:39:31
846,5231.095769.91710:40:01
846,9124.587794.50410:40:31
846,6687.343881.84710:41:01
846,2949.985931.83210:41:31
846,0945.092976.92410:42:01
845,7615.624992.54810:42:31
845,4069.3441.061.89210:43:01
844,93235.9511.297.84310:43:31
844,6141.1101.338.95310:44:01
844,2641.0201.379.97310:44:31
844,2426.1101.406.08310:45:01
844,4052.0941.458.17710:45:31
844,5036.8321.495.00910:46:01
844,3244.8691.539.87810:46:31
844,1634.8471.574.72510:47:01
844,1121.7281.596.45310:47:31
844,1831.0451.627.49810:48:01
844,1582.0181.709.51610:48:31
844,2165.5601.775.07610:49:01
844,4116.1801.791.25610:49:31
844,6028.4891.819.74510:50:01
844,9051.1941.870.93910:50:31
845,3245.2371.916.17610:51:01
845,5917.5601.933.73610:51:31
845,7513.7811.947.51710:52:01
845,7716.5381.964.05510:52:31
846,0129.2571.993.31210:53:01
846,1720.4582.013.77010:53:31
846,286.7372.020.50710:54:01
846,497.1352.027.64210:54:31
846,5323.0702.050.71210:55:01
846,8474.8792.125.59110:55:31
847,2681.5692.207.16010:56:01
847,17101.9392.309.09910:57:01
847,84105.5952.414.69410:57:31
848,2747.0492.461.74310:58:01
848,31152.0142.613.75710:59:01
848,2430.9612.644.71810:59:31
848,2336.1372.680.85511:00:01
848,3931.3512.712.20611:00:31
848,3573.0942.785.30011:01:01
848,2212.5582.797.85811:01:31
848,0456.3582.854.21611:02:01
847,9720.6392.874.85511:02:31
847,8826.9222.901.77711:03:01
847,8946.4952.948.27211:03:31
847,9029.4382.977.71011:04:01
847,9942.1523.019.86211:04:31
847,9471.4853.091.34711:05:01
847,8629.8563.121.20311:05:31
848,0225.0673.146.27011:06:01
847,9834.6183.180.88811:06:31
847,8334.0593.214.94711:07:01
847,8625.8993.240.84611:07:31
847,7717.6303.258.47611:08:01
847,8611.4393.269.91511:08:31
847,877.1173.277.03211:09:01
847,5141.3733.318.40511:09:31
847,5032.2573.350.66211:10:01
847,585.7093.356.37111:10:31
847,5024.2743.380.64511:11:01
847,4926.7513.407.39611:11:31
847,3619.3583.426.75411:12:01
847,1131.3593.458.11311:12:31
846,9613.4583.471.57111:13:01
846,8118.5723.490.14311:13:31
846,6376.8933.567.03611:14:01
846,16119.4543.686.49011:14:31
846,1030.3863.716.87611:15:01
845,9415.7483.732.62411:15:31
845,71111.1193.843.74311:16:01
845,9348.4323.892.17511:16:31
845,8512.4213.904.59611:17:01
845,7964.9943.969.59011:18:01
844,9521.4453.991.03511:18:31
844,9614.6844.005.71911:19:01
844,955.5314.011.25011:19:31
845,2885.4634.096.71311:20:31
845,3330.7594.127.47211:21:01
845,2520.1034.147.57511:21:31
845,408.3524.155.92711:22:01
845,304.0734.160.00011:22:31
845,404.6354.164.63511:23:01
845,4119.0074.183.64211:23:31
845,5122.0984.205.74011:24:01
845,7732.3664.238.10611:24:31
845,7928.3904.266.49611:25:01
845,934.0434.270.53911:25:31
845,6734.1974.304.73611:26:01
845,877.7824.312.51811:26:31
845,998.6654.321.18311:27:01
845,679.7584.330.94111:27:31
845,819.9204.340.86111:28:01
845,722.9374.343.79811:28:31
845,8938.0074.381.80511:29:01
845,9315.1494.396.95411:29:31
845,9423.2754.420.22911:30:01
845,8915.6804.435.90911:30:31
846,2034.5294.470.43811:31:01
846,1833.7284.504.16611:31:31
846,0566.6714.570.83711:32:31
846,0339.9474.610.78411:33:01
845,8320.9944.631.77811:33:31
846,0710.0844.641.86211:34:01
845,7934.9404.676.80211:34:31
845,748.2584.685.06011:35:01
845,863.2234.688.28311:35:31
845,894.2454.692.52811:36:01
846,212.7014.695.22911:36:31
846,332.6314.697.86011:37:01
846,3614.9914.712.85111:37:31
846,197.3134.720.16411:38:01
846,015.9234.726.08711:38:31
846,104.3344.730.42111:39:01
845,8515.2874.745.70811:39:31
845,8023.7914.769.49911:40:01
844,3741.7174.811.21611:40:31
844,428.8554.820.07111:41:01
844,4410.5884.830.65911:41:31
844,2658.7634.889.42211:42:01
844,0224.2464.913.66811:42:31
843,9963.1884.976.85611:43:01
843,6830.0945.006.95011:43:31
843,7051.8185.058.76811:44:01
843,5476.2775.135.04511:44:31
843,6830.7975.165.84211:45:31
843,5326.4805.192.32211:46:01
843,4797.6595.289.98111:46:31
843,6924.3285.314.30911:47:01
843,8412.9895.327.29811:47:31
843,886.3685.333.66611:48:01
844,4510.3155.343.98111:48:31
844,4232.7495.376.73011:49:01
844,3710.8065.387.53611:50:01
844,3818.0155.405.55111:50:31
844,3198.2985.503.84911:51:01
844,247.5135.511.36211:51:31
844,2323.4735.534.83511:52:01
844,1321.6145.556.44911:52:31
844,2214.9075.571.35611:53:01
844,2435.2135.606.56911:53:31
844,341.3345.607.90311:54:01
844,3812.2445.620.14711:54:31
844,2918.6895.638.83611:55:01
844,367.2775.646.11311:55:31
844,6736.8135.682.92611:56:01
844,8024.7505.707.67611:56:31
844,872.5185.710.19411:57:01
844,811.1855.711.37911:57:31
844,7628.5195.739.89811:58:01
844,733.8005.743.69811:58:31
845,0135.3475.779.04511:59:01
844,9111.2135.790.25811:59:31
845,053.5415.793.79912:00:01
844,922.8945.796.69312:00:31
844,973.6275.800.32012:01:01
845,177.2035.807.52312:01:31
844,9962.4905.870.01312:02:01
845,331.2255.871.23812:02:31
845,1923.4695.894.70712:03:01
845,3035.2415.929.94812:03:31
845,202.7545.932.70212:04:01
845,019.0255.941.72712:04:31
844,9717.6835.959.41012:05:01
844,859.5455.968.95512:05:31
844,933.8675.972.82212:06:01
844,923.3825.976.20412:06:31
845,0513.9245.990.12812:07:01
845,087.2065.997.33412:07:31
845,0614.6256.011.95912:08:01
845,113.5456.015.50412:08:31
845,2118.8806.034.38412:09:01
845,1459.3386.093.72212:09:31
845,3420.3286.114.05012:10:01
845,2814.2636.128.31312:10:31
845,417.7516.136.06412:11:01
845,4913.1826.149.24612:11:31
845,4311.0126.160.25812:12:01
845,4826.3436.186.60112:12:31
845,5539.1346.225.73512:13:01
845,735.0596.230.79412:13:31
845,9115.7796.246.57312:14:01
846,0226.1416.272.71412:14:31
846,1944.4526.317.16612:15:01
846,5041.0106.358.17612:15:31
846,686.7426.364.91812:16:01
846,7018.7586.383.67612:16:31
846,6220.8046.404.48012:17:01
846,5110.7886.415.26812:17:31
846,247.2526.422.52012:18:01
846,087.7656.430.28512:18:31
845,9535.8706.466.15512:19:01
845,884.6236.470.77812:19:31
845,8233.0076.503.78512:20:31
845,778.4196.512.20412:21:01
845,706.1106.518.31412:21:31
845,6336.8186.555.13212:22:01
845,6110.0466.565.17812:22:31
845,7120.5666.585.74412:23:31
845,505.5276.591.27112:24:01
845,4719.6416.610.91212:24:31
845,434.0296.614.94112:25:01
845,381.2736.616.21412:25:31
845,322.7896.619.00312:26:01
845,1711.6896.630.69212:26:31
845,1916.8506.647.54212:27:01
845,0213.7646.661.30612:27:31
844,986.6836.667.98912:28:01
845,0013.4066.681.39512:28:31
845,0212.6826.694.07712:29:01
844,4325.7946.719.87112:29:31
844,3734.1236.753.99412:30:01
844,449.5706.763.56412:31:01
844,5126.8996.790.46312:31:31
844,6019.9666.810.42912:32:01
844,848.2266.818.65512:32:31
844,469.2286.827.88312:33:01
844,4412.4306.840.31312:33:31
844,5915.6856.855.99812:34:01
844,557.9896.863.98712:34:31
844,5127.2206.891.20712:35:01
844,577.6926.898.89912:35:31
844,5025.7506.924.64912:36:01
844,6416.9556.941.60412:36:31
844,078.4436.950.04712:37:01
844,065.8986.955.94512:37:31
844,2036.3516.992.29612:38:01
844,072.8546.995.15012:38:31
844,236.6237.001.77312:39:01
844,3115.5147.017.28712:39:31
844,3512.7317.030.01812:40:01
844,3720.8087.050.82612:40:31
844,4735.8127.086.63812:41:01
844,456.1597.092.79712:41:31
844,043.2757.096.07212:42:01
844,031.7497.097.82112:42:31
843,978.2127.106.03312:43:01
843,8310.5007.116.53312:43:31
843,809.8357.126.36812:44:01
843,921.4977.127.86512:44:31
843,902.6907.130.55512:45:01
843,944.9867.135.54112:45:31
844,0617.4767.153.01712:46:01
843,8682.6007.235.61712:46:31
843,845.6817.241.29812:47:01
843,9129.3437.270.64112:47:31
843,8123.6977.294.33812:48:01
843,9029.4727.323.81012:48:31
843,8611.3357.335.14512:49:01
843,7417.7447.352.88912:49:31
844,0237.7677.390.65612:50:01
843,479.1077.399.76312:50:31
843,3431.1537.430.91612:51:01
843,2023.4547.454.37012:51:31
843,328.9777.463.34712:52:01
843,3510.2337.473.58012:52:31
843,3117.7797.491.35912:53:01
843,2512.3217.503.68012:53:31
843,2917.8997.521.57912:54:01
843,5016.8457.538.42412:54:31
843,2913.1427.551.56612:55:01
843,2312.1887.563.75412:55:31
843,2214.2927.578.04612:56:01
843,4915.6767.593.72212:56:31
843,368.9267.602.64812:57:01
843,0541.4437.644.09112:57:31
843,0729.2927.673.38312:58:01
842,8819.4397.692.82212:58:31
842,8513.7487.706.57012:59:01
843,0225.9727.732.54212:59:31
842,9623.1277.755.66913:00:01
842,9831.8397.787.50813:00:31
842,8619.3527.806.86013:01:01
842,7414.6387.821.49813:01:31
842,6111.2677.832.76513:02:01
842,482.7567.835.52113:02:31
842,6717.4187.852.93913:03:01
842,557.2707.860.20913:03:31
842,4399.2957.959.50413:04:01
842,3519.3457.978.84913:04:31
842,2047.6878.026.53613:05:01
842,1417.8538.044.38913:05:31
842,1165.8408.110.22913:06:01
842,2319.1648.129.39313:06:31
842,1447.4388.176.83113:07:01
841,92423.3268.600.15713:07:31
841,9323.4058.623.56213:08:01
841,8629.6558.653.21713:08:31
841,6449.4398.702.65613:09:01
841,4421.3608.724.01613:09:31
841,3715.6808.739.69613:10:01
841,3436.8308.776.52613:10:31
841,3827.7178.804.24313:11:01
841,4443.9608.848.20313:11:31
841,4918.6498.866.85213:12:01
841,3950.3278.917.17913:12:31
841,2822.5588.939.73713:13:01
841,237.9638.947.70013:13:31
841,37103.4459.051.14513:14:01
841,5236.6629.087.80713:14:31
841,7669.6109.157.41713:15:01
841,4852.8539.210.27013:15:31
841,4020.7879.231.05713:16:01
841,8779.3139.310.37013:16:31
841,3353.0989.363.46813:17:01
840,9916.1789.379.64613:17:31
840,9729.4609.409.10613:18:01
840,9846.2999.455.40513:18:31
841,026.6069.462.01113:19:01
841,0615.4729.477.48313:19:31
841,5212.5789.490.06113:20:01
841,4915.2349.505.29513:20:31
841,3311.7049.516.99913:21:01
841,461.7409.518.73913:21:31
841,258.5729.527.31113:22:01
841,272.7389.530.04913:22:31
841,256.4639.536.51213:23:01
841,2615.8699.552.38113:23:31
841,2416.7909.569.17113:24:01
841,188.5449.577.71513:25:01
841,2518.1099.595.82413:25:31
841,329.4259.605.24913:26:01
841,2916.1489.621.39713:26:31
841,2816.5639.637.96013:27:01
841,314.8839.642.84313:27:31
841,3011.8879.654.73013:28:01
841,385.3739.660.10313:28:31
841,1825.0299.685.13213:29:01
840,964.3549.689.48613:29:31
840,8710.0329.699.51813:30:01
840,7811.6819.711.19913:30:31
840,8836.2269.747.42513:31:01
840,7027.6809.775.10513:31:31
840,5714.2419.789.34613:32:01
840,4234.9309.824.27613:32:31
840,1439.9209.864.19613:33:01
840,0028.8229.893.01813:33:31
839,88112.78510.005.80313:34:01
839,869.96710.015.77013:34:31
839,7644.96110.060.73113:35:01
839,6821.29010.082.02113:35:31
839,6221.80210.103.82313:36:01
839,5211.10110.114.92413:36:31
839,5335.63710.150.56113:37:01
839,2519.48110.170.04213:37:31
839,1631.03510.201.07713:38:01
839,0946.56210.247.63913:38:31
839,3526.18310.273.82213:39:01
839,3614.26810.288.09013:39:31
839,446.44710.294.53713:40:01
839,3945.41310.339.95013:40:31
839,4119.76410.359.71413:41:01
839,5961.93810.421.65213:41:31
839,6022.52110.444.17313:42:01
839,6114.21710.458.39013:42:31
839,5811.88210.470.27213:43:01
839,7228.85010.499.12213:43:31
839,9011.41410.510.53613:44:01
839,798.35010.518.88613:44:31
839,9127.67310.546.55913:45:01
839,8039.03710.585.59613:45:31
839,7519.95310.605.54913:46:01
839,5762.12510.667.67413:46:31
839,7837.65910.705.33313:47:01
839,8011.60010.716.93313:47:31
839,748.97010.725.90313:48:01
839,686.66310.732.56613:48:31
839,7022.49310.755.05913:49:01
839,3444.83910.799.89813:49:31
839,2241.52010.841.41813:50:01
839,209.73110.851.14913:50:31
839,254.58010.855.72913:51:01
839,3132.58310.888.31213:51:31
838,9535.14710.923.45913:52:01
838,9711.67710.935.13613:52:31
838,775.75710.940.89313:53:01
838,899.93510.950.82813:53:31
838,814.40010.955.22813:54:01
838,916.95810.962.18613:54:31
838,758.40810.970.59413:55:01
838,623.14110.973.73513:55:31
838,4856.71211.030.44713:56:01
838,6157.73211.088.17913:56:31
838,1554.83311.143.01213:57:01
837,9674.78111.217.79313:57:31
837,6787.54211.305.33513:58:01
837,4783.78211.389.11713:58:31
837,5941.30711.430.42413:59:01
837,3617.26411.447.68813:59:31
837,318.36011.456.04814:00:01
837,4933.93711.489.98514:00:31
837,2669.20711.559.19214:01:01
837,3519.65311.578.84514:01:31
837,9197.20811.676.05314:02:01
837,9827.62211.703.67514:02:31
838,6285.21511.788.89014:03:01
839,2119.82411.808.71414:03:31
839,1358.86011.867.57414:04:01
839,6895.77711.963.35114:04:31
839,5430.39811.993.74914:05:01
839,3516.14012.009.88914:05:31
839,299.48312.019.37214:06:01
838,9415.16212.034.53414:06:31
838,7624.58812.059.12214:07:01
838,2881.60412.140.72614:07:31
838,0730.81412.171.54014:08:01
837,9219.28812.190.82814:08:31
837,758.69812.199.52614:09:01
837,8114.63812.214.16414:09:31
837,8332.60312.246.76714:10:01
837,9637.33812.284.10514:10:31
838,0916.84912.300.95414:11:01
838,1051.47012.352.42414:11:31
838,1412.03012.364.45414:12:01
838,0518.37712.382.83114:12:31
838,2110.17912.393.01014:13:01
837,9218.27612.411.28614:13:31
837,783.22212.414.50814:14:01
837,8678.58512.493.09314:14:31
837,825.78312.498.87614:15:01
837,836.10012.504.97614:15:31
837,873.95912.508.93514:16:01
837,829.88512.518.82014:16:31
837,916.40512.525.22514:17:01
837,7730.18612.555.41114:18:01
837,607.49912.562.91014:18:31
837,5011.75012.574.66014:19:01
837,2151.65912.626.31914:19:31
837,3819.39712.645.71614:20:01
837,2554.73612.700.45214:20:31
836,7295.07512.795.52714:21:01
836,7811.28812.806.81514:21:31
836,669.28812.816.10314:22:01
836,6829.76512.845.86814:22:31
836,8041.74312.887.61114:23:01
837,1154.48312.942.09414:23:31
836,6051.29512.993.38914:24:01
836,7968.28113.061.67014:24:31
836,8231.82913.093.49914:25:01
836,4612.06213.105.56114:25:31
836,6017.42113.122.98214:26:01
836,6712.58613.135.56814:26:31
836,4922.20013.157.76814:27:01
836,3732.89213.190.66014:27:31
836,4111.81813.202.47814:28:01
837,6116.26613.218.74414:28:31
837,3546.99313.265.73714:29:01
837,3218.67313.284.41014:29:31
837,4214.81713.299.22714:30:01
837,0252.45613.351.68314:30:31
837,0151.06213.402.74514:31:01
837,0225.82713.428.57214:31:31
837,0512.64513.441.21714:32:01
836,8921.10813.462.32514:32:31
835,5820.61413.482.93914:33:01
835,5710.30013.493.23914:33:31
835,4421.76913.515.00814:34:01
835,4114.41713.529.42514:34:31
834,8584.57113.613.99614:35:01
834,9412.25713.626.25314:35:31
834,93187.59313.813.84614:36:01
834,5821.84613.835.69214:36:31
834,5129.85213.865.54414:37:01
834,5825.67313.891.21714:37:31
834,4222.28513.913.50214:38:01
834,4541.14513.954.64714:38:31
834,5045.54914.000.19614:39:01
834,5829.82014.030.01614:39:31
834,5918.80014.048.81614:40:01
834,6012.63514.061.45114:40:31
834,5211.88414.073.33514:41:01
834,0411.74514.085.08014:41:31
833,8125.11014.110.19014:42:01
833,877.86314.118.05314:42:31
833,1124.53414.142.58714:43:01
833,0948.29414.190.88114:43:31
832,7047.04814.237.92914:44:01
832,3649.95414.287.88314:44:31
832,3312.37814.300.26114:45:01
832,5535.96314.336.22414:45:31
832,6128.69614.364.92014:46:01
832,1230.45514.395.37514:46:31
832,2625.60714.420.98214:47:01
832,5647.38214.468.36414:47:31
832,7042.15414.510.51814:48:01
832,7370.77514.581.29314:48:31
832,8447.39214.628.68514:49:01
834,2338.56014.667.24514:49:31
834,2132.51014.699.75514:50:01
834,3230.08414.729.83914:50:31
834,4362.08714.791.92614:51:01
834,218.48014.800.40614:51:31
834,2030.24714.830.65314:52:01
834,3911.19214.841.84514:52:31
834,245.43414.847.27914:53:01
834,2712.53614.859.81514:53:31
834,188.54814.868.36314:54:01
834,1511.91714.880.28014:54:31
834,1032.44314.912.72314:55:01
833,8813.17614.925.89914:55:31
833,733.33814.929.23714:56:01
833,8917.89214.947.12914:56:31
833,6013.39114.960.52014:57:01
833,5135.64214.996.16214:57:31
833,4937.50315.033.66514:58:01
833,5917.94115.051.60614:58:31
833,0045.62615.097.23214:59:01
833,017.56315.104.79514:59:31
832,6231.13915.135.93415:00:01
833,0742.95115.178.88515:00:31
832,8033.83915.212.72415:01:01
832,6014.89915.227.62315:01:31
832,4465.45215.293.07515:02:01
832,1881.88315.374.95815:02:31
832,1086.72015.461.67815:03:01
831,48118.44615.580.12415:03:31
830,86148.19315.728.31715:04:01
830,2568.73215.797.04915:04:31
829,7647.06815.844.11715:05:01
829,8545.70015.889.81715:05:31
829,79112.76516.002.58215:06:01
829,63111.70316.114.28515:06:31
829,4359.64016.173.92515:07:01
829,5364.49916.238.42415:07:31
829,8445.99316.284.41715:08:01
829,6040.27416.324.69115:08:31
829,7645.48816.370.17915:09:01
829,8358.44416.428.62315:09:31
829,8722.39416.451.01715:10:01
829,6229.45016.480.46715:10:31
829,65182.59516.663.06215:11:01
829,5425.05516.688.11715:11:31
829,5721.60816.709.72515:12:01
829,5231.01816.740.74315:12:31
829,09124.19516.864.93815:13:01
828,8228.85316.893.79115:13:31
828,7012.52216.906.31315:14:01
828,6846.29716.952.61015:14:31
827,5756.00217.008.61215:15:01
827,0854.33117.062.94315:15:31
826,9565.59917.128.54215:16:01
826,9655.26817.183.81015:16:31
826,8558.30217.242.11215:17:01
826,7045.17317.287.28515:17:31
826,5663.00317.350.28815:18:01
826,7531.73917.382.02715:18:31
826,589.61717.391.64415:19:01
826,5316.10117.407.74515:19:31
825,9122.36817.430.11315:20:01
825,4919.98617.450.09915:20:31
825,2863.52417.513.62315:21:01
825,3198.13217.611.75515:22:01
825,0032.08117.643.83615:22:31
824,8354.31917.698.15515:23:01
824,8052.81317.750.96815:23:31
824,7044.66217.795.63015:24:01
824,8224.88917.820.51915:24:31
824,7727.35617.847.87515:25:01
824,4059.90617.907.78115:25:31
824,4317.97517.925.75615:26:01
824,1952.61417.978.37015:26:31
823,9442.69118.021.06115:27:01
823,9676.35818.097.41915:27:31
823,4043.24018.140.65915:28:01
822,84116.75418.257.41315:28:31
822,7891.30418.348.71715:29:01
822,7332.97418.381.69115:29:31
822,5780.06818.461.75915:30:01
822,8533.90218.495.66115:30:31
823,0254.10218.549.76315:31:01
822,7336.19218.585.95515:31:31
822,5756.11018.642.06515:32:01
822,6242.13618.684.20115:32:31
822,9074.40418.758.60515:33:01
822,7056.99618.815.60115:33:31
822,4452.46518.868.06615:34:01
821,9648.32818.916.39415:34:31
821,6861.77618.978.17015:35:01
821,9139.42719.017.59715:35:31
821,7062.24319.079.84015:36:01
821,8639.39719.119.23715:36:31
821,9660.40719.179.64415:37:01
822,5348.67719.228.32115:37:31
823,0914.63319.242.95415:38:01
823,1352.06619.295.02015:38:31
823,7552.02719.347.04715:39:01
823,99106.97019.454.01715:39:31
824,0935.87319.489.89015:40:01
823,9969.11019.559.00015:40:31
823,9622.90919.581.90915:41:01
824,1845.54019.627.44915:41:31
824,1736.84119.664.29015:42:01
825,0550.97719.715.26715:42:31
825,9374.61119.789.87815:43:01
826,4359.05619.848.93415:43:31
825,8735.29219.884.22615:44:01
825,6740.57719.924.80315:44:31
825,5340.37619.965.17915:45:01
825,7843.92720.009.10615:45:31
825,8412.70320.021.80915:46:01
825,9821.72520.043.53415:46:31
825,813.47920.047.01315:47:01
825,795.67220.052.68515:47:31
826,0929.52820.082.21315:48:01
826,0571.35920.153.57215:48:31
826,2449.92320.203.49515:49:01
826,2035.12120.238.61615:49:31
826,0511.62220.250.23815:50:01
826,2910.25420.260.49215:50:31
826,1617.23120.277.72315:51:01
826,6310.39120.288.11415:51:31
826,6234.16320.322.27715:52:01
826,7111.52220.333.79915:52:31
826,898.81020.342.60915:53:01
826,9054.67620.397.28515:53:31
827,9135.59820.432.88315:54:01
828,3425.81120.458.69415:54:31
829,0956.33120.515.02515:55:01
828,8749.36620.564.39115:55:31
828,9156.39120.620.78215:56:01
829,3022.70220.643.48415:56:31
829,6838.50520.681.98915:57:01
829,5134.21820.716.20715:57:31
829,9459.22220.775.42915:58:01
829,7240.02320.815.45215:58:31
830,2524.40220.839.85415:59:01
830,0530.94820.870.80215:59:31
829,9753.00920.923.81116:00:01
829,9941.61520.965.42616:00:31
829,7633.23120.998.65716:01:01
829,847.06621.005.72316:01:31
830,0747.82821.053.55116:02:01
830,1943.51621.097.06716:03:01
827,7889.68821.186.75516:03:31
827,7958.72021.245.47516:04:01
827,6225.64021.271.11516:04:31
827,6314.18421.285.29916:05:01
827,5041.92521.327.22416:05:31
827,4731.05321.358.27716:06:01
827,8417.62521.375.90216:06:31
827,5129.19321.405.09516:07:01
827,3333.73321.438.82816:07:31
827,2012.56421.451.39216:08:01
827,01103.24221.554.63416:08:31
826,744.19321.558.82716:09:01
826,4417.57921.576.40616:09:31
826,2328.36921.604.77516:10:31
826,2211.45721.616.23216:11:01
826,5521.13921.637.37116:11:31
826,0429.05521.666.42616:12:01
826,5220.19021.686.61616:12:31
826,968.88221.695.49816:13:01
827,018.30221.703.80016:13:31
827,046.97221.710.77216:14:01
826,6310.43021.721.20216:14:31
826,4412.33821.733.54016:15:01
826,5613.48521.747.02516:15:31
826,7819.86721.766.89216:16:01
826,9314.61921.781.51116:16:31
827,1123.11421.804.62516:17:01
827,3317.29721.821.92216:17:31
827,373.42421.825.34616:18:01
827,4819.77921.845.12516:18:31
827,5324.70921.869.83416:19:01
827,883.65721.873.49116:19:31
827,825.44221.878.93316:20:01
827,3888.73221.967.66516:20:31
827,8116.10421.983.76916:21:01
828,0215.75621.999.52516:21:31
828,0183.25322.082.77816:22:01
827,9817.68022.100.45816:22:31
828,0611.72722.112.18516:23:01
828,4010.42422.122.60916:23:31
828,348.26422.130.87316:24:01
827,9417.50322.148.37616:24:31
828,037.96722.156.34316:25:01
827,8214.80822.171.15116:25:31
827,6733.20422.204.35516:26:01
827,664.26922.208.62416:26:31
827,512.02022.210.64416:27:01
827,5416.26122.226.90516:27:31
827,4612.09522.239.00016:28:01
827,6034.97722.273.97716:29:01
827,598.25522.282.23216:29:31
827,6624.72522.306.95716:30:01
827,4818.53422.325.49116:30:31
827,9074.42222.399.91316:31:01
828,0442.34022.442.25316:31:31
828,0728.11922.470.37216:32:01
828,5215.21922.485.59116:32:31
828,8119.57922.505.17016:33:01
828,7836.59722.541.76716:33:31
828,7248.84622.590.61316:34:01
829,0723.52722.614.14016:34:31
829,3613.94622.628.08616:35:01
829,2545.67022.673.75616:35:31
829,3640.55422.714.31016:36:01
829,3519.00022.733.31016:36:31
829,2549.92022.783.23016:37:01
829,4119.50622.802.73616:37:31
829,4219.39522.822.13116:38:01
829,2828.01822.850.14916:38:31
828,9424.15622.874.30516:39:01
829,0237.38722.911.69216:39:31
828,5749.08722.960.77916:40:01
828,548.19522.968.97416:40:31
828,8911.85322.980.82716:41:01
829,0114.10522.994.93216:41:31
829,1029.97923.024.91116:42:01
829,3394.32723.119.23816:42:31
829,31137.73623.256.97416:43:31
829,5920.88423.277.85816:44:01
829,7532.04623.309.90416:44:31
829,9624.19923.334.10316:45:01
829,8732.12323.366.22616:45:31
830,0144.73323.410.95916:46:01
830,6759.60823.470.56716:46:31
830,6327.04123.497.60816:47:01
830,7645.77523.543.38316:47:31
830,8958.88923.602.27216:48:01
831,0946.10523.648.37716:48:31
831,2251.19923.699.57616:49:01
831,3456.75523.756.33116:49:31
831,1076.95723.833.28816:50:01
830,6387.89123.921.17916:50:31
830,9337.67723.958.85616:51:01
830,7280.23324.039.08916:51:31
831,2240.98824.080.07716:52:01
831,07105.56124.185.63816:53:01
831,0361.27424.246.91216:53:31
831,72120.76324.367.67516:54:01
831,6261.00524.428.68016:54:31
831,6157.19424.485.87416:55:01
831,8175.68124.561.55516:55:31
831,5338.57724.600.13216:56:01
831,7564.75624.664.88816:56:31
831,9369.62224.734.51016:57:01
832,0368.78724.803.29716:57:31
832,4575.94124.879.23816:58:01
832,3979.22224.958.46016:58:31
831,8143.69625.002.15616:59:01
832,45179.37425.181.53016:59:31
833,31297.29925.478.82917:00:01
833,4317.50325.496.33217:00:31
832,4581.10125.577.43317:10:31
831,652.052.92127.630.35417:11:01
831,6738.95727.669.31117:12:01
831,709.38827.678.69917:12:31

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-2019726,07714,44727,16714,38
    18-03-2019722,40725,41730,81722,40
    15-03-2019721,18722,12727,27718,60
    14-03-2019711,18719,90723,52709,17
    13-03-2019704,10710,19710,19702,99
    12-03-2019697,40703,91704,49697,25
    08-03-2019704,03696,56704,03689,16
    07-03-2019708,09704,43715,47700,67
    06-03-2019699,86707,17708,44697,95
    05-03-2019703,99698,83707,46696,57
    04-03-2019714,96704,21723,37701,97
    01-03-2019710,20712,61719,15705,20
    28-02-2019694,39707,51712,23693,11
    27-02-2019692,11695,24695,98688,74
    26-02-2019687,00692,84692,84685,48
    25-02-2019677,91686,77690,82677,91
    22-02-2019677,57676,87679,07672,83
    21-02-2019671,80677,17679,60671,59
    20-02-2019666,25671,50672,28663,10
    19-02-2019669,19666,96675,06666,83
    18-02-2019656,24667,46667,87656,23
    14-02-2019654,98654,03659,88651,28
    13-02-2019655,29656,08657,80652,08
    12-02-2019655,06655,09659,03652,17
    11-02-2019648,13654,57657,36646,29
    08-02-2019644,53649,87653,10642,22
    07-02-2019651,53645,16654,20643,74
    06-02-2019654,12654,39659,20653,27
    05-02-2019647,78652,71652,72644,26
    04-02-2019641,75647,19647,72641,68
    01-02-2019632,27641,48641,54632,15
    31-01-2019637,61634,64640,57631,42
    30-01-2019636,22635,67639,36634,15
    29-01-2019629,17635,51635,55626,72
    28-01-2019633,53630,70636,56629,42
    25-01-2019633,44633,32637,55629,76
    24-01-2019630,79632,34632,58626,26
    23-01-2019629,09631,32632,41626,86
    22-01-2019618,39630,17630,99617,12
    21-01-2019618,11619,27620,28614,44
    17-01-2019623,48616,96624,26613,76
    16-01-2019622,94622,76627,06618,01
    15-01-2019631,22622,78632,22617,11
    14-01-2019632,03629,88632,03623,63
    11-01-2019631,54635,70635,70626,68
    07-01-2019616,20620,60621,59615,90