Τιμές Μετοχών

ΔΕΗ

ΔΕΗ

2,66

Μεταβολή -0,12 (-4,32%)

Τελ. ενημ: 17:17:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,80 2,78 2,82 2,82
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,60 2,42 2,42 1,16
Άνοιγμα 2,78
Προηγούμενο Κλείσιμο 2,78
Όγκος 970.450
Τζίρος 2.627.259
Πράξεις 1265
Κεφαλαιοποίηση 617.120.000
Αριθμός Μετοχών 232.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,7585085010:27:11
2,741.0001.85010:27:37
2,78111.86110:32:06
2,782002.06110:32:06
2,782892.35010:32:06
2,7852.35510:32:06
2,789233.27810:32:06
2,788334.11110:32:06
2,781004.21110:32:06
2,785004.71110:32:06
2,797505.46110:32:23
2,793065.76710:32:23
2,799446.71110:32:56
2,79566.76710:33:05
2,79946.86110:33:05
2,799657.82610:33:08
2,79357.86110:33:09
2,791658.02610:33:09
2,792508.27610:34:05
2,792508.52610:34:44
2,797009.22610:34:52
2,795809.80610:34:59
2,8050010.30610:34:59
2,8064110.94710:34:59
2,8050011.44710:34:59
2,801.50012.94710:34:59
2,8071413.66110:34:59
2,8096014.62110:34:59
2,8010014.72110:35:07
2,8020014.92110:35:11
2,8040015.32110:35:19
2,8050015.82110:35:22
2,8050016.32110:35:42
2,8050016.82110:35:43
2,801.00017.82110:35:47
2,8014417.96510:35:47
2,8035618.32110:35:53
2,802.90521.22610:36:19
2,7967121.89710:36:39
2,802921.92610:36:39
2,795021.97610:37:04
2,791621.99210:37:23
2,7931922.31110:37:46
2,7930022.61110:37:51
2,7913122.74210:37:53
2,7986923.61110:37:53
2,7910023.71110:38:41
2,7920223.91310:38:42
2,7975024.66310:38:53
2,7910024.76310:39:12
2,7910024.86310:40:52
2,791.84826.71110:41:18
2,7965227.36310:41:18
2,7934827.71110:41:45
2,7910027.81110:42:06
2,7856728.37810:42:12
2,785028.42810:42:12
2,7872029.14810:42:12
2,781.00030.14810:42:12
2,777230.22010:42:12
2,775030.27010:42:12
2,7616130.43110:42:12
2,7916130.59210:42:13
2,7935230.94410:42:13
2,7945931.40310:42:13
2,791.03132.43410:42:13
2,791.00033.43410:42:13
2,7945933.89310:42:13
2,7933834.23110:42:13
2,7610034.33110:44:22
2,7680035.13110:44:22
2,764035.17110:44:22
2,766035.23110:44:37
2,7620035.43110:44:58
2,761.00036.43110:45:04
2,761.99938.43010:45:25
2,76138.43110:46:49
2,761.06239.49310:46:49
2,7655240.04510:46:49
2,7650040.54510:47:00
2,7625040.79510:47:33
2,7610040.89510:48:30
2,762.41043.30510:48:53
2,7612543.43010:49:14
2,7687544.30510:49:14
2,7612544.43010:49:14
2,7637544.80510:49:14
2,768544.89010:49:53
2,765544.94510:50:31
2,7628545.23010:50:31
2,7671545.94510:51:15
2,762.50048.44510:51:15
2,764048.48510:51:16
2,7750048.98510:52:29
2,7750049.48510:52:30
2,7740049.88510:52:37
2,7742550.31010:52:37
2,7710050.41010:54:07
2,7712050.53010:54:32
2,771.00051.53010:54:38
2,7730051.83010:55:04
2,7730052.13010:55:25
2,7720052.33010:55:46
2,7780053.13010:56:25
2,781.66254.79210:56:25
2,7810054.89210:56:25
2,7877055.66210:56:25
2,782055.68210:56:25
2,781.64857.33010:56:25
2,7738057.71010:56:57
2,7885258.56210:57:02
2,781.01859.58010:57:02
2,7950060.08010:57:10
2,7910060.18010:58:01
2,793060.21010:58:01
2,7980061.01010:58:03
2,8027161.28110:58:04
2,8015061.43110:58:04
2,8015061.58110:58:19
2,8088762.46810:58:30
2,8039862.86610:58:30
2,792562.89110:58:34
2,798062.97110:59:54
2,8073563.70611:00:00
2,8020063.90611:00:00
2,8030064.20611:00:00
2,8061664.82211:00:00
2,8014964.97111:00:00
2,797065.04111:00:12
2,792.00067.04111:00:12
2,791.49168.53211:00:12
2,8010068.63211:00:24
2,8020068.83211:00:25
2,7964069.47211:00:27
2,7910069.57211:00:50
2,8069170.26311:01:01
2,8030970.57211:01:01
2,8062571.19711:01:32
2,8060971.80611:01:33
2,8062972.43511:01:33
2,8056272.99711:01:40
2,801.06874.06511:01:40
2,801.50075.56511:01:40
2,802375.58811:01:40
2,804.97780.56511:01:43
2,8020080.76511:01:43
2,8097681.74111:01:43
2,8013081.87111:03:09
2,8087082.74111:03:17
2,8013082.87111:03:30
2,8050083.37111:03:30
2,801.00084.37111:04:00
2,8010084.47111:04:29
2,8081885.28911:04:29
2,801.10086.38911:04:57
2,8020086.58911:04:57
2,8017086.75911:05:08
2,8040087.15911:05:08
2,8043087.58911:05:08
2,8015387.74211:06:22
2,8034788.08911:06:22
2,7926088.34911:07:22
2,7974089.08911:07:22
2,7920089.28911:07:53
2,7930089.58911:08:03
2,7915089.73911:08:22
2,8065390.39211:09:37
2,8058490.97611:09:37
2,8010091.07611:09:37
2,801.00092.07611:09:37
2,801.07393.14911:09:37
2,801.00094.14911:09:37
2,802.00096.14911:09:37
2,802.00098.14911:09:37
2,801098.15911:09:37
2,801.58099.73911:09:37
2,80420100.15911:09:55
2,80968101.12711:09:55
2,791.722102.84911:11:35
2,791.000103.84911:11:35
2,792.444106.29311:11:35
2,791.195107.48811:12:03
2,79305107.79311:12:03
2,78480108.27311:13:32
2,7850108.32311:13:55
2,7892108.41511:14:14
2,78300108.71511:15:24
2,7878108.79311:16:01
2,7850108.84311:16:01
2,78950109.79311:16:01
2,78500110.29311:16:01
2,78500110.79311:16:02
2,7780110.87311:16:31
2,77200111.07311:16:32
2,77650111.72311:16:57
2,77150111.87311:17:09
2,77850112.72311:17:09
2,7792112.81511:18:08
2,77200113.01511:18:53
2,7720113.03511:18:57
2,77899113.93411:20:21
2,771.000114.93411:20:21
2,77821115.75511:20:21
2,77387116.14211:20:21
2,78500116.64211:20:25
2,781.033117.67511:20:25
2,78100117.77511:21:43
2,78200117.97511:21:43
2,79150118.12511:21:46
2,79150118.27511:21:50
2,79500118.77511:21:54
2,79883119.65811:21:59
2,79500120.15811:22:13
2,79682120.84011:22:17
2,78500121.34011:22:53
2,782.500123.84011:22:53
2,78500124.34011:23:27
2,791.347125.68711:23:40
2,79864126.55111:23:55
2,7827126.57811:25:34
2,791.000127.57811:25:51
2,79200127.77811:27:14
2,793.700131.47811:27:14
2,79563132.04111:29:26
2,791.437133.47811:30:26
2,791.000134.47811:31:09
2,7910134.48811:31:09
2,79809135.29711:31:10
2,79100135.39711:31:22
2,79460135.85711:31:53
2,791.540137.39711:31:53
2,79924138.32111:31:53
2,79100138.42111:32:58
2,79803139.22411:33:15
2,79197139.42111:33:15
2,79152139.57311:33:32
2,791.231140.80411:34:06
2,791.257142.06111:34:06
2,79413142.47411:35:13
2,79816143.29011:35:13
2,79500143.79011:39:41
2,79656144.44611:40:13
2,79578145.02411:40:13
2,7992145.11611:40:19
2,792.000147.11611:41:09
2,795.408152.52411:41:58
2,791.293153.81711:41:58
2,791.309155.12611:42:02
2,791.179156.30511:42:02
2,79460156.76511:42:50
2,78473157.23811:43:13
2,78527157.76511:43:13
2,79350158.11511:43:27
2,781.000159.11511:45:00
2,781.000160.11511:45:28
2,781.150161.26511:45:28
2,77184161.44911:46:28
2,7724161.47311:48:42
2,771.323162.79611:48:42
2,77300163.09611:50:08
2,772.000165.09611:51:48
2,77553165.64911:52:47
2,771.121166.77011:52:47
2,771.700168.47011:52:47
2,771.064169.53411:52:47
2,771.270170.80411:53:06
2,771.232172.03611:53:06
2,77460172.49611:53:06
2,76183172.67911:53:28
2,77125172.80411:53:29
2,76200173.00411:53:48
2,772.000175.00411:54:03
2,772.000177.00411:55:26
2,76500177.50411:57:59
2,76150177.65412:03:06
2,761.330178.98412:03:06
2,76520179.50412:03:06
2,76856180.36012:03:13
2,76100180.46012:04:24
2,771.913182.37312:04:24
2,77928183.30112:04:24
2,771.182184.48312:04:24
2,761.000185.48312:05:30
2,77100185.58312:06:31
2,77400185.98312:07:08
2,77200186.18312:08:26
2,77800186.98312:08:32
2,76100187.08312:10:08
2,762.526189.60912:10:08
2,76374189.98312:10:08
2,761.019191.00212:10:08
2,77278191.28012:13:40
2,77613191.89312:14:54
2,771.500193.39312:15:01
2,77883194.27612:15:16
2,77117194.39312:15:16
2,77459194.85212:15:23
2,77259195.11112:15:23
2,77908196.01912:15:23
2,78300196.31912:16:15
2,77500196.81912:16:26
2,771.355198.17412:16:42
2,771.000199.17412:17:56
2,77691199.86512:17:56
2,77736200.60112:20:12
2,77574201.17512:20:12
2,776201.18112:20:13
2,76520201.70112:20:44
2,7680201.78112:21:02
2,77693202.47412:22:23
2,77353202.82712:23:24
2,76400203.22712:23:38
2,76714203.94112:23:38
2,76714204.65512:23:42
2,76714205.36912:23:49
2,76714206.08312:23:52
2,76500206.58312:25:50
2,76214206.79712:26:14
2,76500207.29712:26:49
2,7692207.38912:27:03
2,76122207.51112:27:13
2,76128207.63912:27:13
2,76586208.22512:27:13
2,763.285211.51012:27:22
2,761.000212.51012:27:22
2,76250212.76012:27:22
2,761.141213.90112:27:22
2,7692213.99312:29:00
2,7692214.08512:29:11
2,761.207215.29212:29:33
2,751.000216.29212:29:56
2,76500216.79212:30:36
2,75438217.23012:31:02
2,76500217.73012:31:09
2,76453218.18312:31:35
2,76100218.28312:31:53
2,7792218.37512:32:06
2,77908219.28312:32:06
2,75500219.78312:33:32
2,752.500222.28312:33:32
2,75300222.58312:34:36
2,761.183223.76612:37:49
2,76970224.73612:37:49
2,77250224.98612:37:49
2,771.000225.98612:37:49
2,7792226.07812:37:49
2,775226.08312:37:49
2,75650226.73312:38:10
2,75350227.08312:38:10
2,75800227.88312:39:46
2,76200228.08312:42:40
2,75100228.18312:42:52
2,751.242229.42512:42:52
2,75250229.67512:42:52
2,75150229.82512:42:52
2,751.189231.01412:42:52
2,75250231.26412:42:52
2,751.168232.43212:42:52
2,751.208233.64012:42:53
2,75500234.14012:43:38
2,751.100235.24012:43:38
2,7575235.31512:43:43
2,742.500237.81512:46:44
2,75500238.31512:46:55
2,75100238.41512:47:04
2,75400238.81512:47:04
2,7461238.87612:47:35
2,74439239.31512:47:35
2,7461239.37612:47:38
2,74150239.52612:47:38
2,74600240.12612:47:38
2,741.100241.22612:47:38
2,7489241.31512:47:38
2,74411241.72612:47:40
2,74389242.11512:47:45
2,74995243.11012:47:45
2,74140243.25012:48:00
2,74302243.55212:48:00
2,74500244.05212:48:51
2,74558244.61012:48:56
2,74442245.05212:48:56
2,741.558246.61012:49:32
2,7450246.66012:49:32
2,741.225247.88512:49:32
2,741.154249.03912:49:32
2,74153249.19212:49:39
2,74847250.03912:49:39
2,7410250.04912:50:17
2,731250.05012:50:26
2,731250.05112:51:43
2,739250.06012:51:57
2,7320250.08012:51:57
2,73971251.05112:51:57
2,731251.05212:52:24
2,73500251.55212:52:45
2,73499252.05112:53:42
2,731252.05212:53:42
2,731252.05312:54:01
2,74500252.55312:54:01
2,74399252.95212:54:01
2,731252.95312:54:05
2,73300253.25312:54:36
2,73200253.45312:54:36
2,731253.45412:54:51
2,74656254.11012:55:03
2,73500254.61012:55:25
2,731.308255.91812:55:25
2,73692256.61012:55:25
2,74500257.11012:56:20
2,74500257.61012:56:32
2,731.299258.90912:56:32
2,731.252260.16112:56:32
2,73500260.66112:56:32
2,73299260.96012:56:32
2,731260.96112:59:01
2,73999261.96012:59:01
2,7318261.97812:59:15
2,74500262.47812:59:35
2,74156262.63412:59:38
2,74344262.97812:59:38
2,741262.97913:02:12
2,74156263.13513:02:12
2,74343263.47813:02:17
2,74157263.63513:02:17
2,741263.63613:02:55
2,74999264.63513:03:33
2,741.311265.94613:03:33
2,731.000266.94613:03:33
2,731.000267.94613:03:33
2,73500268.44613:03:33
2,73190268.63613:03:33
2,731.193269.82913:05:37
2,731.367271.19613:05:37
2,73298271.49413:05:37
2,733.000274.49413:05:37
2,72300274.79413:05:37
2,722.000276.79413:05:37
2,721.842278.63613:05:37
2,74650279.28613:05:44
2,741279.28713:05:44
2,74895280.18213:05:44
2,7425280.20713:05:44
2,74229280.43613:05:44
2,72158280.59413:05:55
2,72200280.79413:05:55
2,72442281.23613:05:55
2,7410281.24613:06:13
2,73200281.44613:06:53
2,731281.44713:06:53
2,73500281.94713:07:48
2,73299282.24613:09:08
2,73701282.94713:09:08
2,73290283.23713:09:56
2,731.000284.23713:09:56
2,721.175285.41213:09:56
2,721.153286.56513:09:56
2,721.171287.73613:09:56
2,721.000288.73613:09:56
2,721.211289.94713:09:56
2,721289.94813:10:10
2,721289.94913:10:27
2,72844290.79313:11:20
2,721290.79413:11:58
2,72345291.13913:12:02
2,723.000294.13913:12:02
2,72733294.87213:12:02
2,72250295.12213:12:02
2,72250295.37213:12:02
2,724.000299.37213:12:02
2,72459299.83113:12:02
2,711.000300.83113:12:08
2,711.000301.83113:13:01
2,7144301.87513:13:04
2,72963302.83813:13:04
2,721.061303.89913:13:04
2,72200304.09913:13:04
2,72300304.39913:13:05
2,72300304.69913:13:45
2,727.000311.69913:14:00
2,722.000313.69913:14:08
2,72700314.39913:14:11
2,721.026315.42513:14:11
2,73360315.78513:14:58
2,72200315.98513:15:12
2,731315.98613:17:40
2,73299316.28513:17:40
2,737316.29213:17:47
2,73201316.49313:18:16
2,74100316.59313:18:26
2,74100316.69313:18:44
2,741.024317.71713:18:44
2,74500318.21713:19:10
2,741.000319.21713:19:22
2,74640319.85713:19:49
2,74335320.19213:20:06
2,742.524322.71613:20:06
2,73100322.81613:23:19
2,73100322.91613:25:11
2,733.798326.71413:26:23
2,7350326.76413:26:27
2,73393327.15713:26:31
2,731.311328.46813:26:31
2,731.299329.76713:26:31
2,73577330.34413:26:31
2,73634330.97813:27:04
2,731.243332.22113:27:05
2,73900333.12113:27:38
2,731.395334.51613:27:41
2,73423334.93913:27:44
2,73170335.10913:27:52
2,721335.11013:28:01
2,721.073336.18313:28:35
2,72200336.38313:28:35
2,721336.38413:29:08
2,72499336.88313:29:44
2,72732337.61513:29:44
2,711.255338.87013:29:44
2,711.500340.37013:29:44
2,71500340.87013:29:44
2,71100340.97013:29:44
2,71400341.37013:29:44
2,7114341.38413:29:44
2,721.000342.38413:30:32
2,721342.38513:31:05
2,72199342.58413:31:05
2,72852343.43613:31:14
2,73200343.63613:31:14
2,731.500345.13613:31:14
2,72500345.63613:31:36
2,722345.63813:31:57
2,722.000347.63813:32:03
2,721.000348.63813:32:06
2,72165348.80313:32:57
2,72500349.30313:35:14
2,721.156350.45913:35:14
2,72833351.29213:35:14
2,722.000353.29213:35:14
2,72511353.80313:35:14
2,721.489355.29213:35:26
2,72411355.70313:35:26
2,7289355.79213:35:32
2,72500356.29213:35:33
2,711.161357.45313:35:57
2,71300357.75313:36:10
2,71600358.35313:36:36
2,72996359.34913:36:37
2,724359.35313:36:37
2,711.000360.35313:38:11
2,71460360.81313:38:11
2,7140360.85313:38:11
2,72558361.41113:39:05
2,722.357363.76813:41:24
2,721.165364.93313:41:24
2,72478365.41113:41:24
2,721.853367.26413:42:25
2,72147367.41113:42:58
2,72150367.56113:44:28
2,733.000370.56113:44:50
2,732.000372.56113:44:50
2,732.369374.93013:45:56
2,731.350376.28013:45:56
2,731.206377.48613:45:56
2,721.000378.48613:45:56
2,72150378.63613:45:56
2,721.157379.79313:45:56
2,724.853384.64613:45:56
2,72460385.10613:45:56
2,721.311386.41713:45:56
2,72300386.71713:45:56
2,71400387.11713:46:10
2,711.250388.36713:48:50
2,71869389.23613:49:42
2,71131389.36713:49:42
2,71186389.55313:49:44
2,71872390.42513:56:50
2,71128390.55313:56:50
2,712.376392.92913:56:50
2,71571393.50013:56:57
2,71429393.92913:57:10
2,711.000394.92913:57:10
2,71100395.02913:57:10
2,71971396.00013:57:10
2,71549396.54913:57:47
2,71757397.30613:57:47
2,71250397.55613:58:04
2,7111397.56713:58:10
2,7127397.59413:58:10
2,711.028398.62213:58:29
2,725.553404.17513:58:49
2,72591404.76613:59:12
2,721.403406.16913:59:12
2,72952407.12113:59:12
2,72300407.42114:02:57
2,73958408.37914:04:25
2,7310408.38914:04:25
2,741.000409.38914:04:35
2,74500409.88914:04:35
2,741.000410.88914:04:35
2,742.500413.38914:04:35
2,73532413.92114:06:57
2,73623414.54414:06:57
2,73200414.74414:06:57
2,73484415.22814:07:37
2,73121415.34914:08:10
2,7340415.38914:08:22
2,73760416.14914:11:48
2,731.027417.17614:11:48
2,73160417.33614:12:42
2,7340417.37614:13:12
2,72100417.47614:13:13
2,7310417.48614:13:41
2,733417.48914:14:11
2,72661418.15014:15:11
2,72939419.08914:15:11
2,73943420.03214:15:45
2,7231420.06314:16:02
2,72469420.53214:16:02
2,73345420.87714:16:46
2,73115420.99214:17:15
2,73658421.65014:17:15
2,72724422.37414:17:37
2,72276422.65014:17:38
2,73193422.84314:17:43
2,7348422.89114:18:15
2,72437423.32814:18:22
2,7263423.39114:18:26
2,728423.39914:18:46
2,722423.40114:19:15
2,7316423.41714:19:34
2,734423.42114:19:34
2,731.249424.67014:19:46
2,732.000426.67014:20:02
2,73800427.47014:20:18
2,73155427.62514:20:49
2,721.000428.62514:20:50
2,7351428.67614:21:18
2,73637429.31314:21:18
2,73172429.48514:21:48
2,721.000430.48514:22:09
2,7343430.52814:22:20
2,72663431.19114:22:38
2,72229431.42014:22:38
2,723.108434.52814:22:38
2,72104434.63214:22:38
2,72594435.22614:22:40
2,72355435.58114:22:40
2,72109435.69014:22:43
2,7236435.72614:23:02
2,72748436.47414:23:02
2,72247436.72114:23:04
2,7241436.76214:23:04
2,72663437.42514:23:13
2,72870438.29514:23:13
2,72400438.69514:23:13
2,7267438.76214:23:34
2,72500439.26214:23:34
2,721.153440.41514:23:34
2,72261440.67614:23:47
2,71828441.50414:23:52
2,71641442.14514:23:52
2,71347442.49214:23:52
2,71784443.27614:23:53
2,71617443.89314:23:58
2,71383444.27614:23:58
2,71627444.90314:24:06
2,71373445.27614:24:06
2,71867446.14314:24:19
2,7117446.16014:24:19
2,71500446.66014:24:26
2,71233446.89314:24:27
2,71623447.51614:24:27
2,71644448.16014:24:27
2,7286448.24614:24:28
2,72829449.07514:24:28
2,72200449.27514:25:08
2,7211449.28614:25:19
2,723449.28914:27:16
2,72150449.43914:27:27
2,7292449.53114:28:20
2,72300449.83114:30:28
2,72525450.35614:30:28
2,72347450.70314:30:28
2,72637451.34014:30:28
2,721.146452.48614:30:28
2,7229452.51514:30:28
2,72608453.12314:30:28
2,722.000455.12314:30:48
2,721.000456.12314:30:50
2,72610456.73314:31:00
2,72408457.14114:31:18
2,7210457.15114:31:18
2,72459457.61014:31:18
2,72953458.56314:31:18
2,72849459.41214:31:18
2,7292459.50414:32:47
2,7210459.51414:33:14
2,7240459.55414:34:43
2,72160459.71414:34:43
2,72362460.07614:34:50
2,72298460.37414:34:50
2,72459460.83314:34:50
2,71300461.13314:36:46
2,71100461.23314:38:05
2,71600461.83314:38:27
2,71523462.35614:38:27
2,711.500463.85614:38:37
2,71500464.35614:38:56
2,71350464.70614:39:04
2,711.216465.92214:40:17
2,71523466.44514:40:17
2,71500466.94514:40:34
2,71300467.24514:40:34
2,71232467.47714:41:22
2,71934468.41114:41:22
2,7112468.42314:41:32
2,7188468.51114:41:32
2,70110468.62114:42:32
2,70890469.51114:42:37
2,70610470.12114:42:37
2,71500470.62114:42:47
2,7148470.66914:42:50
2,711.400472.06914:43:05
2,71600472.66914:43:05
2,7027472.69614:43:21
2,70300472.99614:43:40
2,71459473.45514:43:44
2,7141473.49614:43:44
2,71803474.29914:43:57
2,71413474.71214:43:57
2,71100474.81214:43:57
2,71463475.27514:43:57
2,71991476.26614:43:58
2,71200476.46614:44:05
2,71536477.00214:44:12
2,7050477.05214:45:05
2,7070477.12214:45:05
2,70880478.00214:45:05
2,703.820481.82214:45:16
2,701.530483.35214:45:16
2,71300483.65214:45:17
2,70846484.49814:45:36
2,701.271485.76914:45:36
2,70895486.66414:45:37
2,71788487.45214:45:59
2,71200487.65214:45:59
2,71172487.82414:45:59
2,70200488.02414:46:00
2,70600488.62414:46:00
2,7018488.64214:46:13
2,71809489.45114:46:33
2,71375489.82614:46:33
2,71500490.32614:47:24
2,71500490.82614:47:29
2,71500491.32614:47:48
2,71459491.78514:47:48
2,7130491.81514:47:53
2,71440492.25514:47:59
2,71560492.81514:47:59
2,71596493.41114:48:14
2,71404493.81514:48:14
2,71326494.14114:49:17
2,71674494.81514:49:17
2,711.202496.01714:49:23
2,7192496.10914:49:26
2,711.301497.41014:49:42
2,712.699500.10914:49:42
2,71600500.70914:49:48
2,703.561504.27014:49:51
2,701.157505.42714:49:51
2,701.195506.62214:49:51
2,701.211507.83314:49:51
2,70876508.70914:49:51
2,701.000509.70914:50:04
2,709.382519.09114:50:45
2,70500519.59114:50:45
2,70500520.09114:50:45
2,701.000521.09114:50:45
2,701.000522.09114:50:45
2,701.000523.09114:50:45
2,702.000525.09114:50:45
2,701.000526.09114:50:45
2,70100526.19114:50:45
2,701.000527.19114:50:45
2,702.000529.19114:50:45
2,70500529.69114:50:45
2,701.382531.07314:50:45
2,701.381532.45414:50:45
2,695.000537.45414:51:00
2,7018537.47214:51:51
2,703.342540.81414:51:51
2,70400541.21414:53:05
2,70647541.86114:53:07
2,70153542.01414:53:38
2,70200542.21414:53:45
2,70100542.31414:54:15
2,7011542.32514:54:47
2,70375542.70014:55:11
2,7082542.78214:55:11
2,70350543.13214:55:46
2,70650543.78214:57:04
2,70189543.97114:57:22
2,70985544.95614:57:22
2,705544.96114:57:34
2,701.000545.96114:57:35
2,705545.96614:57:35
2,70620546.58614:57:57
2,70380546.96614:57:58
2,70620547.58614:57:58
2,701.049548.63514:58:11
2,70951549.58614:58:11
2,701.615551.20114:58:13
2,70619551.82014:58:26
2,701.252553.07214:58:50
2,70345553.41714:59:18
2,70655554.07214:59:18
2,70671554.74314:59:18
2,70655555.39814:59:18
2,7076555.47414:59:18
2,7092555.56614:59:22
2,70700556.26614:59:22
2,70200556.46614:59:22
2,70100556.56614:59:22
2,70408556.97414:59:39
2,701.816558.79014:59:47
2,70184558.97414:59:48
2,70500559.47415:00:10
2,70500559.97415:00:24
2,701.825561.79915:01:00
2,704.175565.97415:01:00
2,70700566.67415:01:18
2,70500567.17415:01:23
2,70650567.82415:02:00
2,70941568.76515:02:00
2,70544569.30915:02:06
2,70460569.76915:02:06
2,70235570.00415:02:06
2,70544570.54815:02:07
2,701.703572.25115:02:33
2,703.097575.34815:02:33
2,701.927577.27515:02:51
2,701.000578.27515:03:34
2,70907579.18215:03:40
2,70217579.39915:03:47
2,70783580.18215:03:47
2,70617580.79915:03:49
2,701.699582.49815:03:49
2,702.684585.18215:04:00
2,702.171587.35315:04:16
2,707.829595.18215:04:16
2,701.864597.04615:04:44
2,7034597.08015:04:51
2,6940597.12015:04:51
2,69500597.62015:04:51
2,691.993599.61315:04:51
2,70500600.11315:05:18
2,701.000601.11315:05:27
2,701.080602.19315:05:36
2,701.420603.61315:05:36
2,70300603.91315:05:51
2,702.000605.91315:06:12
2,705605.91815:06:36
2,702.995608.91315:06:36
2,701.000609.91315:06:37
2,702.000611.91315:07:12
2,70194612.10715:07:31
2,704.813616.92015:07:41
2,70873617.79315:07:41
2,702.601620.39415:07:58
2,702.399622.79315:08:08
2,702.257625.05015:08:46
2,70641625.69115:08:46
2,702.102627.79315:08:46
2,701.000628.79315:09:08
2,70747629.54015:09:22
2,70253629.79315:09:22
2,705629.79815:09:33
2,705629.80315:10:08
2,702.186631.98915:10:54
2,701.814633.80315:10:54
2,701.004634.80715:10:54
2,69300635.10715:11:03
2,701.000636.10715:12:33
2,701.067637.17415:12:43
2,70495637.66915:12:51
2,70554638.22315:13:01
2,701.805640.02815:13:01
2,70772640.80015:13:01
2,701.349642.14915:13:33
2,69700642.84915:13:42
2,69226643.07515:13:42
2,69574643.64915:13:42
2,70151643.80015:13:43
2,69500644.30015:13:53
2,691.000645.30015:13:58
2,702.000647.30015:14:01
2,69797648.09715:14:23
2,69100648.19715:14:24
2,6950648.24715:14:24
2,691.000649.24715:14:24
2,694.000653.24715:14:24
2,69100653.34715:14:24
2,6950653.39715:14:24
2,6919653.41615:14:38
2,6992653.50815:14:38
2,6973653.58115:14:38
2,69460654.04115:15:27
2,7089654.13015:15:35
2,693.000657.13015:15:42
2,695.000662.13015:16:11
2,692.872665.00215:16:11
2,692.128667.13015:16:11
2,69600667.73015:17:38
2,69300668.03015:17:43
2,691.101669.13115:18:09
2,69799669.93015:18:09
2,694.201674.13115:19:04
2,68100674.23115:19:36
2,68900675.13115:19:36
2,681.111676.24215:19:57
2,68460676.70215:20:23
2,68540677.24215:20:27
2,681.000678.24215:20:44
2,6850678.29215:21:06
2,675.000683.29215:21:39
2,6750683.34215:21:39
2,671.249684.59115:21:39
2,675.500690.09115:21:39
2,67500690.59115:21:39
2,671.000691.59115:21:39
2,67500692.09115:21:39
2,67500692.59115:21:39
2,67701693.29215:21:39
2,67859694.15115:22:12
2,662.650696.80115:22:12
2,6610696.81115:22:12
2,661.000697.81115:22:12
2,65150697.96115:22:24
2,66481698.44215:22:52
2,66460698.90215:22:52
2,65350699.25215:23:18
2,65700699.95215:23:18
2,651.111701.06315:23:24
2,65389701.45215:23:30
2,651.111702.56315:23:30
2,65700703.26315:23:36
2,651.389704.65215:23:47
2,651.611706.26315:23:47
2,65100706.36315:24:16
2,65201706.56415:24:16
2,651.000707.56415:24:45
2,65900708.46415:24:51
2,65200708.66415:24:58
2,651.000709.66415:25:07
2,65100709.76415:25:07
2,65400710.16415:25:07
2,65369710.53315:25:08
2,65631711.16415:25:08
2,65174711.33815:25:08
2,65500711.83815:25:11
2,64100711.93815:25:16
2,64500712.43815:25:41
2,64126712.56415:25:43
2,6550712.61415:26:27
2,651.000713.61415:26:43
2,642.374715.98815:26:54
2,64126716.11415:26:54
2,64874716.98815:27:13
2,635.000721.98815:27:13
2,631.000722.98815:27:13
2,632.971725.95915:27:13
2,62400726.35915:27:13
2,623.900730.25915:27:13
2,622.500732.75915:27:13
2,6250732.80915:27:13
2,621.000733.80915:27:13
2,622.200736.00915:27:13
2,62105736.11415:27:13
2,65797736.91115:27:13
2,65250737.16115:27:13
2,65774737.93515:27:13
2,61947738.88215:27:44
2,64861739.74315:27:44
2,615.000744.74315:28:28
2,614.053748.79615:28:28
2,612.000750.79615:28:28
2,612.000752.79615:28:28
2,60500753.29615:28:28
2,603.000756.29615:28:28
2,601.447757.74315:28:28
2,642.477760.22015:28:29
2,642.237762.45715:28:32
2,611.447763.90415:28:41
2,621.000764.90415:29:53
2,62350765.25415:29:53
2,62715765.96915:29:54
2,612.000767.96915:29:54
2,613.553771.52215:29:54
2,613.732775.25415:29:54
2,631.300776.55415:29:54
2,63532777.08615:29:54
2,6336777.12215:29:54
2,642.000779.12215:30:14
2,635779.12715:30:28
2,631.995781.12215:30:35
2,63973782.09515:30:35
2,622.000784.09515:31:00
2,613.790787.88515:31:00
2,6332787.91715:31:00
2,63423788.34015:31:00
2,63300788.64015:31:00
2,63459789.09915:31:00
2,61105789.20415:31:36
2,622.000791.20415:31:51
2,62963792.16715:31:51
2,611.105793.27215:31:51
2,61350793.62215:31:51
2,611.268794.89015:31:51
2,614.314799.20415:31:51
2,6225799.22915:31:53
2,61150799.37915:32:16
2,61350799.72915:32:55
2,61190799.91915:33:20
2,61270800.18915:33:40
2,611.686801.87515:33:40
2,61300802.17515:33:40
2,61350802.52515:33:40
2,612.600805.12515:33:40
2,602.000807.12515:33:40
2,601.794808.91915:33:40
2,601.000809.91915:34:00
2,6150809.96915:34:43
2,60500810.46915:34:44
2,60200810.66915:34:44
2,601.000811.66915:34:47
2,61150811.81915:35:40
2,61800812.61915:35:42
2,61100812.71915:35:42
2,61460813.17915:35:42
2,611.000814.17915:35:42
2,61100814.27915:35:42
2,61500814.77915:35:42
2,611.000815.77915:35:42
2,611.000816.77915:35:42
2,6140816.81915:35:42
2,6150816.86915:35:49
2,61910817.77915:35:59
2,61300818.07915:35:59
2,61200818.27915:35:59
2,611.000819.27915:35:59
2,61300819.57915:35:59
2,61500820.07915:35:59
2,61100820.17915:36:32
2,61300820.47915:37:18
2,61700821.17915:37:18
2,611.470822.64915:37:28
2,62200822.84915:37:46
2,62100822.94915:37:46
2,624.875827.82415:38:53
2,62125827.94915:38:53
2,622.891830.84015:38:56
2,621.984832.82415:39:01
2,6216832.84015:39:01
2,62550833.39015:39:12
2,6248833.43815:39:20
2,621.500834.93815:39:22
2,62100835.03815:39:27
2,62198835.23615:39:28
2,63260835.49615:39:49
2,635835.50115:39:49
2,64235835.73615:39:49
2,631.000836.73615:41:25
2,64100836.83615:41:25
2,641.665838.50115:41:57
2,64335838.83615:41:57
2,63802839.63815:42:11
2,63739840.37715:42:40
2,62261840.63815:42:40
2,641.500842.13815:43:07
2,641.786843.92415:43:13
2,64125844.04915:43:13
2,655844.05415:43:31
2,65290844.34415:43:31
2,65165844.50915:43:35
2,665844.51415:44:01
2,66495845.00915:44:01
2,64342845.35115:44:22
2,641.000846.35115:44:31
2,6489846.44015:44:32
2,631.500847.94015:44:52
2,64200848.14015:45:00
2,64259848.39915:46:27
2,6441848.44015:46:27
2,64200848.64015:47:45
2,64100848.74015:48:30
2,64517849.25715:48:33
2,64342849.59915:48:33
2,651.213850.81215:48:33
2,65500851.31215:48:33
2,652.000853.31215:50:23
2,66349853.66115:50:23
2,665853.66615:50:23
2,66259853.92515:51:16
2,66527854.45215:52:04
2,67198854.65015:53:01
2,66200854.85015:53:12
2,67102854.95215:53:42
2,68898855.85015:53:42
2,68273856.12315:53:44
2,68800856.92315:54:12
2,68300857.22315:54:54
2,68229857.45215:54:55
2,681.271858.72315:54:55
2,671.000859.72315:55:47
2,671.000860.72315:55:47
2,67919861.64215:55:58
2,672.372864.01415:56:04
2,681.229865.24315:56:05
2,68184865.42715:56:05
2,681.460866.88715:56:06
2,681.540868.42715:56:11
2,67837869.26415:57:27
2,67800870.06415:57:32
2,67163870.22715:57:37
2,671.037871.26415:58:05
2,66500871.76415:58:11
2,66165871.92916:03:06
2,6619871.94816:03:07
2,66183872.13116:03:08
2,673.000875.13116:03:21
2,66203875.33416:03:42
2,66100875.43416:03:42
2,663.000878.43416:03:42
2,66550878.98416:03:42
2,66300879.28416:03:49
2,665879.28916:04:38
2,66300879.58916:04:38
2,66380879.96916:06:43
2,65620880.58916:06:43
2,65380880.96916:06:48
2,651.000881.96916:06:48
2,65410882.37916:07:04
2,65341882.72016:07:06
2,64159882.87916:07:06
2,651.000883.87916:07:20
2,64641884.52016:07:44
2,6459884.57916:07:44
2,65210884.78916:08:25
2,65459885.24816:08:25
2,65331885.57916:09:28
2,6519885.59816:10:21
2,6581885.67916:10:21
2,641.500887.17916:11:28
2,65100887.27916:12:27
2,655887.28416:15:30
2,653.819891.10316:15:30
2,665891.10816:16:01
2,661.258892.36616:16:01
2,661.000893.36616:16:05
2,661.697895.06316:16:26
2,6647895.11016:16:26
2,66453895.56316:16:34
2,671.000896.56316:16:34
2,675896.56816:16:34
2,67418896.98616:16:40
2,661.200898.18616:19:29
2,66750898.93616:22:40
2,66250899.18616:22:40
2,66391899.57716:27:48
2,6635899.61216:27:48
2,6674899.68616:27:48
2,65176899.86216:28:11
2,66200900.06216:28:13
2,651.203901.26516:28:24
2,661.000902.26516:31:59
2,65738903.00316:33:32
2,65262903.26516:33:32
2,66500903.76516:33:32
2,661.000904.76516:34:02
2,66294905.05916:34:19
2,661.706906.76516:34:19
2,66500907.26516:34:47
2,661.000908.26516:35:52
2,661.000909.26516:36:35
2,66200909.46516:36:44
2,661909.46616:37:05
2,661.000910.46616:37:13
2,66590911.05616:37:40
2,665911.06116:43:44
2,66616911.67716:43:44
2,65500912.17716:44:14
2,66384912.56116:44:15
2,661.206913.76716:44:15
2,663.410917.17716:44:19
2,66100917.27716:47:42
2,66900918.17716:48:40
2,66500918.67716:49:34
2,65700919.37716:49:36
2,66600919.97716:49:56
2,66700920.67716:49:56
2,65100920.77716:50:31
2,65400921.17716:50:31
2,65459921.63616:51:04
2,661.490923.12616:51:04
2,661.051924.17716:51:04
2,66100924.27716:51:41
2,6649924.32616:52:16
2,66451924.77716:52:16
2,65657925.43416:52:46
2,65100925.53416:52:46
2,65143925.67716:52:46
2,66400926.07716:53:53
2,66100926.17716:53:53
2,6550926.22716:54:50
2,665926.23216:56:49
2,6645926.27716:56:49
2,66334926.61116:56:49
2,66300926.91116:57:35
2,66131927.04216:57:35
2,6669927.11116:57:35
2,6610927.12116:58:43
2,66200927.32116:59:10
2,6640927.36116:59:34
2,66459927.82016:59:34
2,66402928.22216:59:34
2,66731928.95317:00:05
2,664.000932.95317:00:05
2,661.000933.95317:00:05
2,662.000935.95317:00:05
2,661.000936.95317:00:12
2,6617936.97017:10:49
2,66600937.57017:10:49
2,66513938.08317:10:49
2,66428938.51117:10:49
2,66800939.31117:10:49
2,66366939.67717:10:49
2,6616939.69317:10:49
2,66150939.84317:10:49
2,66200940.04317:10:49
2,662.000942.04317:10:49
2,661.000943.04317:10:49
2,66459943.50217:10:49
2,66981944.48317:10:49
2,662.000946.48317:10:49
2,662.000948.48317:10:49
2,66550949.03317:10:49
2,66184949.21717:10:49
2,662.000951.21717:10:49
2,661.599952.81617:10:49
2,662.411955.22717:10:49
2,66143955.37017:10:49
2,66401955.77117:10:49
2,661.000956.77117:10:49
2,6699956.87017:10:49
2,661.300958.17017:10:49
2,661.000959.17017:10:49
2,661.601960.77117:10:49
2,661.409962.18017:12:00
2,6691962.27117:12:00
2,661.909964.18017:12:01
2,6691964.27117:12:01
2,661.909966.18017:12:06
2,662.221968.40117:12:19
2,66279968.68017:13:00
2,661.270969.95017:13:00
2,66500970.45017:17:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,671,591,671,59
    18-03-20191,681,651,691,64
    15-03-20191,691,651,741,64
    14-03-20191,681,681,701,65
    13-03-20191,551,661,671,54
    12-03-20191,541,531,551,52
    08-03-20191,481,541,551,44
    07-03-20191,521,481,531,47
    06-03-20191,491,501,521,47
    05-03-20191,501,471,531,47
    04-03-20191,621,511,621,51
    01-03-20191,601,581,611,55
    28-02-20191,551,571,591,53
    27-02-20191,531,561,571,50
    26-02-20191,371,511,511,37
    25-02-20191,351,371,391,33
    22-02-20191,361,351,371,35
    21-02-20191,341,341,351,33
    20-02-20191,341,331,371,33
    19-02-20191,371,351,391,35
    18-02-20191,351,351,371,33
    14-02-20191,321,331,351,31
    13-02-20191,321,311,331,31
    12-02-20191,311,311,331,31
    11-02-20191,301,311,331,30
    08-02-20191,321,321,331,29
    07-02-20191,371,321,371,32
    06-02-20191,361,401,421,34
    05-02-20191,331,361,361,31
    04-02-20191,311,311,331,30
    01-02-20191,301,311,321,29
    31-01-20191,331,301,351,30
    30-01-20191,351,321,361,31
    29-01-20191,341,351,361,34
    28-01-20191,351,341,361,34
    25-01-20191,401,351,401,34
    24-01-20191,391,391,411,39
    23-01-20191,381,391,401,36
    22-01-20191,371,381,391,36
    21-01-20191,301,361,401,30
    17-01-20191,321,301,341,30
    16-01-20191,331,321,351,32
    15-01-20191,381,331,381,33
    14-01-20191,361,351,361,32
    11-01-20191,361,361,381,33
    07-01-20191,331,341,351,31