Τιμές Μετοχών

FTSE ΧΑ ΤΡΑΠΕΖΕΣ

ΔΤΡ

690,83

Μεταβολή -25,36 (-3,54%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
720,90 716,19 828,24 837,74
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
662,28 616,24 616,24 372,20
Άνοιγμα 720,90
Προηγούμενο Κλείσιμο 716,19
Όγκος 19.008.711
Τζίρος 25.047.518
Πράξεις 721
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
720,90120.920120.92010:30:31
718,6711.270132.19010:31:01
718,3811.954144.14410:31:31
718,352.470146.61410:32:01
719,189.744156.35810:32:31
719,4969.567225.92510:33:01
718,711.794227.71910:33:31
718,7614.692242.41110:34:01
717,7721.662264.07310:34:31
718,287.225271.29810:35:01
717,1240.423311.72110:35:31
716,369.427321.14810:36:31
716,1630.361351.50910:37:01
715,7445.476396.98510:37:31
715,8910.082407.06710:38:01
715,2118.136425.20310:38:31
715,8916.307441.51010:39:01
715,6118.034459.54410:39:31
715,5527.511487.05510:40:01
714,967.884494.93910:40:31
713,9878.676573.61510:41:01
713,8332.300605.91510:41:31
712,728.900614.81510:42:01
711,965.415620.23010:42:31
710,9618.367638.59710:43:01
710,5932.477671.07410:43:31
710,4626.433697.50710:44:01
709,6631.780729.28710:44:31
709,0519.353748.64010:45:01
709,8230.650779.29010:45:31
709,7225.525804.81510:46:01
708,8020.562825.37710:46:31
707,9627.139852.51610:47:01
707,6218.067870.58310:47:31
708,2815.379885.96210:48:01
708,313.012888.97410:48:31
708,3712.083901.05710:49:01
708,879.749910.80610:49:31
709,8023.509934.31510:50:01
710,2631.298965.61310:50:31
711,9635.4191.001.03210:51:01
712,2717.3851.018.41710:52:01
712,822.8961.021.31310:52:31
713,0614.7921.036.10510:53:01
713,4313.9551.050.06010:53:31
713,584.1111.054.17110:54:01
713,485.9091.060.08010:55:01
714,4555.3551.115.43510:55:31
715,9066.6261.182.06110:56:01
715,3123.5771.205.63810:56:31
715,2832.6671.238.30510:57:01
719,0283.9431.322.24810:57:31
719,4630.5171.352.76510:58:01
718,7868.1931.420.95810:58:31
720,2866.5311.487.48910:59:01
719,8325.4841.512.97310:59:31
719,4320.2871.533.26011:00:01
719,8622.1841.555.44411:00:31
719,9548.1231.603.56711:01:01
719,663.6571.607.22411:01:31
718,7433.9561.641.18011:02:01
719,0617.3621.658.54211:02:31
718,926.1421.664.68411:03:01
718,9632.8741.697.55811:03:31
718,7511.2451.708.80311:04:01
719,1523.2921.732.09511:04:31
718,2748.0551.780.15011:05:01
717,8319.0001.799.15011:05:31
718,1111.5201.810.67011:06:01
717,7426.3651.837.03511:06:31
717,0727.3911.864.42611:07:01
717,8019.3051.883.73111:07:31
717,6116.7411.900.47211:08:01
717,509.7811.910.25311:08:31
716,853.5001.913.75311:09:01
716,4213.6781.927.43111:09:31
715,7111.9531.939.38411:10:01
716,434.8781.944.26211:10:31
716,3215.4231.959.68511:11:01
716,9119.4771.979.16211:11:31
716,539.7721.988.93411:12:01
715,8718.4462.007.38011:12:31
715,337.2052.014.58511:13:01
715,4110.3082.024.89311:13:31
714,7960.0822.084.97511:14:01
713,53114.4742.199.44911:14:31
713,6621.3432.220.79211:15:31
712,0598.1212.318.91311:16:01
713,1627.5782.346.49111:16:31
713,306.3382.352.82911:17:01
712,9448.7952.401.62411:17:31
713,233.0002.404.62411:18:01
712,259.4352.414.05911:18:31
712,0212.6932.426.75211:19:01
711,892.8272.429.57911:19:31
712,2016.6942.446.27311:20:01
713,8755.9152.502.18811:20:31
714,3630.6392.532.82711:21:01
714,635.0672.537.89411:21:31
714,955.7782.543.67211:22:01
714,362.3302.546.00211:22:31
714,23302.546.03211:23:01
714,1916.4262.562.45811:23:31
714,4718.7052.581.16311:24:01
714,4428.3002.609.46311:24:31
714,833.8722.613.33511:25:01
714,972.3902.615.72511:25:31
714,0023.1522.638.87711:26:01
714,715.9842.644.86111:26:31
714,987.1272.651.98811:27:01
714,914.2732.656.26111:27:31
714,367.0262.663.28711:28:01
714,097732.664.06011:28:31
714,5836.9552.701.01511:29:01
714,2212.4042.713.41911:29:31
714,817.2792.720.69811:30:01
714,0513.3702.734.06811:30:31
715,4229.6182.763.68611:31:01
715,3222.6112.786.29711:31:31
715,0320.5002.806.79711:32:01
713,8134.9752.841.77211:32:31
713,5238.4642.880.23611:33:01
713,7411.0152.891.25111:33:31
714,055.8392.897.09011:34:01
712,8130.0812.927.17111:34:31
712,696.2002.933.37111:35:01
712,892.6002.935.97111:36:01
714,331.6002.937.57111:37:01
713,975.7512.943.32211:38:01
713,501.2112.944.53311:38:31
713,923.6432.948.17611:39:01
712,7311.4092.959.58511:39:31
713,0716.8962.976.48111:40:01
711,6835.0933.011.57411:40:31
712,513.3553.014.92911:41:01
712,643.4483.018.37711:41:31
712,3827.8783.046.25511:42:01
711,3717.8573.064.11211:42:31
710,9360.5613.124.67311:43:01
709,6725.8513.150.52411:43:31
708,7240.1323.190.65611:44:01
708,0074.6413.265.29711:44:31
708,2918.1503.283.44711:45:01
709,088.1273.291.57411:45:31
708,6425.6633.317.23711:46:01
709,1235.1593.352.39611:46:31
709,6214.0883.366.48411:47:01
710,0810.7493.377.23311:47:31
710,213.7703.381.00311:48:01
710,365.6503.386.65311:48:31
709,9120.3193.406.97211:49:01
709,741.0003.407.97211:49:31
709,316.6333.414.60511:50:01
709,107.3303.421.93511:50:31
708,8953.2383.475.17311:51:01
708,766.9053.482.07811:51:31
708,6717.4143.499.49211:52:01
708,7417.0523.516.54411:52:31
709,119.8023.526.34611:53:01
709,102653.526.61111:53:31
708,9721.7603.548.37111:55:01
710,3825.5263.573.89711:56:01
710,601.1013.574.99811:56:31
710,461003.575.09811:57:31
710,6012.5063.587.60411:58:01
710,453.0003.590.60411:58:31
710,7520.1373.610.74111:59:01
710,208.4363.619.17711:59:31
710,021.2903.620.46712:00:01
709,733733.620.84012:00:31
709,782.0853.622.92512:01:01
710,42433.622.96812:01:31
709,1720.4513.643.41912:02:01
709,911103.643.52912:02:31
710,562.0003.645.52912:03:01
711,5631.9873.677.51612:03:31
710,971.9973.679.51312:04:01
711,054.3143.683.82712:04:31
711,0816.2423.700.06912:05:01
711,215.0523.705.12112:05:31
711,362.5243.707.64512:06:01
711,423.3453.710.99012:07:31
711,2012.0063.722.99612:08:01
711,221003.723.09612:08:31
711,5453.4743.776.57012:09:31
711,4217.8193.794.38912:10:01
711,019.2693.803.65812:11:01
711,049.7793.813.43712:11:31
711,124.9163.818.35312:12:01
711,5644.4153.862.76812:13:01
712,381003.862.86812:13:31
712,4413.862.86912:14:01
712,085.1083.867.97712:14:31
712,7726.8793.894.85612:15:01
713,1630.5173.925.37312:15:31
714,323.5433.928.91612:16:01
714,472.0013.930.91712:16:31
714,4913.6013.944.51812:17:01
714,278.5713.953.08912:18:01
713,307.3693.960.45812:18:31
712,9930.0573.990.51512:19:01
712,773.6283.994.14312:19:31
712,9218.9484.013.09112:20:01
712,795.5004.018.59112:20:31
712,468804.019.47112:21:31
712,3116.9644.036.43512:22:01
712,178.0004.044.43512:22:31
712,0231.8094.076.24412:24:31
711,723.6334.079.87712:25:01
711,667504.080.62712:25:31
711,196.6514.087.27812:26:31
711,786.0054.093.28312:27:01
711,305.1004.098.38312:27:31
711,374.5444.102.92712:28:01
711,2211.6054.114.53212:28:31
711,377.9454.122.47712:29:01
711,1218.4724.140.94912:29:31
710,9118.1214.159.07012:30:01
711,3529.1014.188.17112:31:31
711,6416.5714.204.74212:32:01
710,777.7494.212.49112:33:01
710,747.4244.219.91512:33:31
711,956.6424.226.55712:34:01
711,594.1854.230.74212:34:31
711,3124.8194.255.56112:35:01
711,442.5144.258.07512:35:31
711,2816.3574.274.43212:36:01
710,9312.1574.286.58912:36:31
710,738.1694.294.75812:37:01
710,8826.0004.320.75812:38:01
711,101.8044.322.56212:38:31
711,515234.323.08512:39:01
711,1811.9764.335.06112:39:31
711,965.7004.340.76112:40:01
711,376.6284.347.38912:40:31
712,2534.8124.382.20112:41:01
712,071.0014.383.20212:41:31
713,141.7454.384.94712:42:01
712,146.5054.391.45212:43:31
711,985.6434.397.09512:44:01
712,5714.397.09612:44:31
712,633.4314.400.52712:45:31
711,985.7254.406.25212:46:01
711,175.1944.411.44612:46:31
711,6026.9914.438.43712:47:31
711,0213.6934.452.13012:48:01
711,7519.4594.471.58912:48:31
711,734.3504.475.93912:49:01
711,8043.7394.519.67812:50:01
711,075.5924.525.27012:50:31
710,5728.8974.554.16712:51:01
710,0722.2544.576.42112:51:31
710,532.7014.579.12212:52:01
710,659.0324.588.15412:52:31
710,063.4264.591.58012:53:01
709,5712.0604.603.64012:53:31
709,6411.7284.615.36812:54:01
710,2714.3734.629.74112:54:31
710,2012.3054.642.04612:55:01
710,492.3704.644.41612:55:31
710,6510.8114.655.22712:56:01
710,9413.0024.668.22912:56:31
710,362.0764.670.30512:57:01
710,0036.2344.706.53912:57:31
710,3622.0954.728.63412:58:01
710,591014.728.73512:58:31
709,458.2934.737.02812:59:01
710,3812.3164.749.34412:59:31
709,5630.5924.779.93613:01:01
709,401.1144.781.05013:01:31
708,996.6464.787.69613:02:01
708,851.3504.789.04613:02:31
708,7016.1884.805.23413:03:01
708,686.6884.811.92213:03:31
708,2917.2954.829.21713:04:01
708,6312.2394.841.45613:04:31
708,1346.1814.887.63713:05:01
707,4316.3804.904.01713:05:31
707,5952.5404.956.55713:06:01
707,6615.1224.971.67913:06:31
707,3817.6214.989.30013:07:01
706,426.6344.995.93413:07:31
706,1922.0025.017.93613:08:01
705,9628.7555.046.69113:08:31
705,832.3915.049.08213:09:01
705,719.4235.058.50513:09:31
705,861.0015.059.50613:10:01
705,7215.8935.075.39913:10:31
705,8118.6275.094.02613:11:01
706,2141.2955.135.32113:11:31
706,426.2185.141.53913:12:01
706,8137.8405.179.37913:12:31
706,251.0875.180.46613:13:01
706,063.2045.183.67013:13:31
705,9189.0615.272.73113:14:01
705,2417.0135.289.74413:14:31
706,1264.4795.354.22313:15:01
704,6549.6005.403.82313:15:31
704,7918.3375.422.16013:16:01
707,5775.3125.497.47213:16:31
705,5550.6615.548.13313:17:01
705,2210.6875.558.82013:17:31
704,9712.2115.571.03113:18:01
705,7036.9955.608.02613:18:31
705,9610.4375.618.46313:19:31
705,7915.6945.634.15713:20:31
705,4510.2805.644.43713:21:01
705,615005.644.93713:22:31
705,452.5505.647.48713:23:01
705,6815.2695.662.75613:23:31
705,6515.0225.677.77813:24:01
705,386.7695.684.54713:25:01
705,5441.6275.726.17413:27:01
705,6514.8025.740.97613:28:31
704,7123.5655.764.54113:29:01
704,642.1805.766.72113:29:31
704,494.7825.771.50313:30:01
704,1011.5795.783.08213:30:31
704,2833.7455.816.82713:31:01
703,1924.4715.841.29813:31:31
702,937.5355.848.83313:32:01
702,6519.1565.867.98913:32:31
702,1735.6245.903.61313:33:01
701,6424.1965.927.80913:33:31
701,4965.4575.993.26613:34:31
700,9336.7876.030.05313:35:01
700,999.4016.039.45413:35:31
700,8817.5856.057.03913:36:01
700,714.2526.061.29113:36:31
700,7531.0006.092.29113:37:01
700,188.3806.100.67113:37:31
700,4014.6376.115.30813:38:01
700,5037.0626.152.37013:38:31
701,2726.0046.178.37413:39:01
701,1311.3986.189.77213:39:31
701,465.9376.195.70913:40:01
701,2033.1186.228.82713:40:31
701,2216.6156.245.44213:41:01
701,6055.3916.300.83313:41:31
701,6629.1756.330.00813:43:01
701,9523.4876.353.49513:43:31
702,367.6226.361.11713:44:01
702,036.7006.367.81713:44:31
702,0720.5196.388.33613:45:01
701,3337.6226.425.95813:45:31
701,485.2416.431.19913:46:01
700,7259.9666.491.16513:46:31
702,0530.0056.521.17013:47:01
702,2411.4806.532.65013:47:31
701,698.3976.541.04713:48:01
701,235.1756.546.22213:48:31
701,5619.3176.565.53913:49:01
700,5239.0006.604.53913:49:31
700,4639.4466.643.98513:50:01
700,338.3406.652.32513:50:31
700,464.0006.656.32513:51:01
699,2063.5166.719.84113:52:01
699,279.1006.728.94113:52:31
698,463.1006.732.04113:53:01
698,782.6906.734.73113:53:31
699,158.3626.743.09313:54:31
698,925.0926.748.18513:55:01
698,1851.9046.800.08913:56:01
697,8956.9726.857.06113:56:31
696,6543.7476.900.80813:57:01
695,6767.7966.968.60413:57:31
693,7271.4227.040.02613:58:01
693,6744.5567.084.58213:58:31
693,4219.6007.104.18213:59:01
692,9812.6997.116.88113:59:31
692,494.0297.120.91014:00:01
692,6626.1517.147.06114:00:31
691,6057.6307.204.69114:01:01
691,8814.1037.218.79414:01:31
694,0987.9077.306.70114:02:01
694,0421.7537.328.45414:02:31
694,4071.7797.400.23314:03:01
696,683.9727.404.20514:03:31
696,5445.8277.450.03214:04:01
697,2391.4217.541.45314:04:31
696,4821.0307.562.48314:05:01
695,4614.2367.576.71914:05:31
695,228.6917.585.41014:06:01
694,6610.6877.596.09714:06:31
694,6517.6877.613.78414:07:01
693,9252.1727.665.95614:07:31
693,1529.6287.695.58414:08:01
692,2818.3937.713.97714:08:31
692,098.4967.722.47314:09:01
691,8913.5567.736.02914:09:31
692,0330.8257.766.85414:10:01
692,4936.2677.803.12114:10:31
693,2116.8497.819.97014:11:01
693,2351.2007.871.17014:11:31
693,139.7007.880.87014:12:01
692,6317.3457.898.21514:12:31
692,909.8907.908.10514:13:01
692,895.6727.913.77714:13:31
692,822.0007.915.77714:14:01
693,2066.6327.982.40914:14:31
693,357.2797.989.68814:15:31
693,682.7677.992.45514:16:01
693,0110.3588.002.81314:17:31
692,897.7968.010.60914:18:01
692,156.7138.017.32214:18:31
691,879.9498.027.27114:19:01
690,3524.6538.051.92414:19:31
689,9113.3018.065.22514:20:01
689,9939.7168.104.94114:20:31
687,8086.9858.191.92614:21:01
687,789.9618.201.88714:21:31
687,312.8108.204.69714:22:01
687,8511.2458.215.94214:22:31
688,5720.0358.235.97714:23:01
690,3328.3248.264.30114:23:31
689,0040.7608.305.06114:24:01
689,974.2028.309.26314:24:31
690,9130.6128.339.87514:25:01
689,4010.8088.350.68314:25:31
690,1013.0068.363.68914:26:01
689,979.7008.373.38914:26:31
689,109.8328.383.22114:27:01
688,7719.4238.402.64414:27:31
688,9610.7288.413.37214:28:01
690,0812.8778.426.24914:28:31
689,7245.3918.471.64014:29:01
690,1817.8348.489.47414:29:31
690,7711.8308.501.30414:30:01
689,1146.3238.547.62714:30:31
689,3430.1028.577.72914:31:01
688,7619.3408.597.06914:31:31
688,8210.6768.607.74514:32:01
689,3315.8358.623.58014:32:31
688,5712.9188.636.49814:33:01
688,733.8558.640.35314:33:31
687,8414.0738.654.42614:34:01
687,1911.7258.666.15114:34:31
684,1881.4748.747.62514:35:01
684,838.2448.755.86914:35:31
684,94184.8668.940.73514:36:01
683,9618.1898.958.92414:36:31
684,6118.0598.976.98314:37:01
684,2931.3999.008.38214:38:01
684,4539.7669.048.14814:38:31
684,9542.5499.090.69714:39:01
685,1725.5339.116.23014:39:31
685,3813.0499.129.27914:40:01
686,498.5559.137.83414:40:31
685,5810.9859.148.81914:41:01
685,477.5679.156.38614:41:31
684,6716.1269.172.51214:42:01
685,014.5829.177.09414:42:31
684,2817.9069.195.00014:43:01
684,7339.6149.234.61414:43:31
683,1028.4719.263.08514:44:01
681,8439.4709.302.55514:44:31
681,519.5929.312.14714:45:01
681,7219.3619.331.50814:45:31
682,7518.0929.349.60014:46:01
682,3313.0849.362.68414:46:31
681,6816.6299.379.31314:47:01
682,3918.4619.397.77414:47:31
682,7532.3709.430.14414:48:01
683,9160.6129.490.75614:48:31
684,0540.0429.530.79814:49:01
685,6427.8189.558.61614:49:31
686,1211.4979.570.11314:50:01
687,1527.6009.597.71314:50:31
687,2921.0629.618.77514:51:01
686,715.4879.624.26214:51:31
686,0926.1479.650.40914:52:01
687,1110.3209.660.72914:52:31
685,613.9249.664.65314:53:01
685,916.4289.671.08114:53:31
685,842.6549.673.73514:54:01
685,6111.7739.685.50814:54:31
685,7130.8189.716.32614:55:01
686,1311.8169.728.14214:55:31
685,342.0819.730.22314:56:01
685,7715.9609.746.18314:56:31
685,3811.9889.758.17114:57:01
684,8528.4369.786.60714:57:31
684,9932.5649.819.17114:58:01
684,539.6459.828.81614:58:31
682,6139.3669.868.18214:59:01
682,9625.3739.893.55515:00:01
684,9439.6809.933.23515:00:31
684,2115.0229.948.25715:01:01
684,0111.8469.960.10315:01:31
683,5356.46110.016.56415:02:01
682,6669.21210.085.77615:02:31
682,3679.39410.165.17015:03:01
681,8162.08910.227.25915:03:31
679,92133.22110.360.48015:04:01
678,4546.45610.406.93615:04:31
677,8935.25710.442.19315:05:01
678,3834.58010.476.77315:05:31
678,5650.26810.527.04115:06:01
677,978.12010.535.16115:06:31
676,7615.03010.550.19115:07:01
677,0738.99510.589.18615:07:31
679,6214.73810.603.92415:08:01
678,7535.09410.639.01815:08:31
679,6933.58810.672.60615:09:01
680,1252.23910.724.84515:09:31
679,3113.00110.737.84615:10:01
678,5311.13310.748.97915:10:31
678,4429.29410.778.27315:11:01
679,007.79510.786.06815:11:31
679,8820.80010.806.86815:12:01
679,9920.51310.827.38115:12:31
677,21111.24510.938.62615:13:01
676,8621.11010.959.73615:13:31
676,793.89910.963.63515:14:01
676,9433.35810.996.99315:14:31
675,5140.58111.037.57415:15:01
674,2736.44511.074.01915:15:31
673,3830.05811.104.07715:16:01
673,3241.67111.145.74815:16:31
673,8038.46611.184.21415:17:01
673,7826.38211.210.59615:17:31
673,0343.25511.253.85115:18:01
674,8117.61711.271.46815:18:31
673,574.96911.276.43715:19:01
673,056.96211.283.39915:19:31
671,1816.97611.300.37515:20:01
671,5411.25011.311.62515:20:31
670,9049.50411.361.12915:21:01
669,9839.12411.400.25315:21:31
670,9935.53711.435.79015:22:01
670,7618.06911.453.85915:22:31
670,3438.92711.492.78615:23:01
671,5239.14711.531.93315:23:31
670,5832.25611.564.18915:24:01
670,7115.52311.579.71215:24:31
670,1219.90711.599.61915:25:31
670,0810.54511.610.16415:26:01
668,7530.53511.640.69915:26:31
668,7626.64011.667.33915:27:01
668,8751.20211.718.54115:27:31
666,9531.03211.749.57315:28:01
664,7789.68911.839.26215:28:31
665,3873.46511.912.72715:29:01
665,5014.80011.927.52715:29:31
664,8260.65611.988.18315:30:01
665,2217.42512.005.60815:30:31
665,0236.66512.042.27315:31:01
664,3432.16012.074.43315:31:31
662,6834.13712.108.57015:32:01
663,0428.36912.136.93915:32:31
663,9951.03412.187.97315:33:01
665,3237.03512.225.00815:33:31
665,2929.11812.254.12615:34:01
663,1617.05012.271.17615:34:31
662,2811.62712.282.80315:35:01
663,0925.99412.308.79715:35:31
662,9039.73412.348.53115:36:01
663,3719.93912.368.47015:36:31
664,4453.96112.422.43115:37:01
665,1039.89712.462.32815:37:31
666,8610.27912.472.60715:38:01
667,3625.57712.498.18415:38:31
668,7436.09912.534.28315:39:01
669,3745.47412.579.75715:39:31
668,7032.34412.612.10115:40:01
668,3516.20512.628.30615:40:31
668,7019.06712.647.37315:41:01
669,3218.94712.666.32015:41:31
669,2429.60412.695.92415:42:01
670,3146.59212.742.51615:42:31
673,3265.68512.808.20115:43:01
674,3135.86312.844.06415:43:31
673,0930.09112.874.15515:44:01
672,2631.13312.905.28815:44:31
671,3631.27112.936.55915:45:01
671,2738.89512.975.45415:45:31
671,015.38912.980.84315:46:01
672,0814.27412.995.11715:46:31
672,0729.25513.024.37215:48:01
671,5264.68113.089.05315:48:31
671,3752.76913.141.82215:49:31
671,104.45013.146.27215:50:01
671,364.12613.150.39815:50:31
671,1014.34013.164.73815:51:01
670,662.46213.167.20015:51:31
671,3123.08713.190.28715:52:01
671,577.19913.197.48615:52:31
671,335.96513.203.45115:53:01
671,5942.49213.245.94315:53:31
673,8827.68813.273.63115:54:01
674,6615.17813.288.80915:54:31
676,7244.78113.333.59015:55:01
675,2934.44013.368.03015:55:31
674,8744.91613.412.94615:56:01
676,247.17513.420.12115:56:31
677,4335.59413.455.71515:57:01
676,9513.12513.468.84015:57:31
678,1054.95813.523.79815:58:01
677,0130.03513.553.83315:58:31
677,4817.70413.571.53715:59:01
677,0221.06913.592.60615:59:31
677,7944.91213.637.51816:00:01
677,8540.77513.678.29316:00:31
676,9017.26313.695.55616:01:01
677,1148.14013.743.69616:02:01
676,4725.46613.769.16216:02:31
677,111.10013.770.26216:03:01
674,1276.65213.846.91416:03:31
673,5537.16413.884.07816:04:01
673,0022.64213.906.72016:04:31
672,9012.18113.918.90116:05:01
672,5940.92813.959.82916:05:31
671,4230.55213.990.38116:06:01
672,815.92813.996.30916:06:31
671,9624.07714.020.38616:07:01
670,8528.67014.049.05616:07:31
670,5110.97814.060.03416:08:01
669,4292.60114.152.63516:08:31
668,393.12314.155.75816:09:01
667,3413.03614.168.79416:09:31
667,511.59514.170.38916:10:01
669,1416.25014.186.63916:10:31
668,996.80114.193.44016:11:01
669,2810.98914.204.42916:11:31
667,9626.99714.231.42616:12:01
669,2112.25114.243.67716:12:31
670,486.17514.249.85216:13:01
670,978.85214.258.70416:14:01
670,237.47514.266.17916:14:31
669,1410.07114.276.25016:15:01
669,587.68014.283.93016:15:31
669,5616.08414.300.01416:16:01
669,408.37514.308.38916:16:31
669,3818.03514.326.42416:17:01
669,0713.43914.339.86316:17:31
669,2371014.340.57316:18:01
668,6314.53314.355.10616:18:31
667,9021.22614.376.33216:19:01
670,261.20114.377.53316:19:31
670,212.64714.380.18016:20:01
668,3381.41914.461.59916:20:31
670,1415.68414.477.28316:21:01
670,4714.42214.491.70516:21:31
670,2079.28714.570.99216:22:01
669,8717.66914.588.66116:22:31
670,468.74614.597.40716:23:01
670,277.41314.604.82016:23:31
670,446.42714.611.24716:24:01
669,5212.95814.624.20516:24:31
670,275.83714.630.04216:25:01
669,0613.55214.643.59416:25:31
668,2430.67214.674.26616:26:01
668,7094414.675.21016:26:31
668,8095014.676.16016:27:01
669,2012.48914.688.64916:27:31
669,4111.15814.699.80716:28:01
670,6116.65814.716.46516:28:31
670,3113.38914.729.85416:29:01
670,9028.68614.758.54016:30:01
671,2818.45514.776.99516:30:31
672,1932.12814.809.12316:31:01
672,4725.50114.834.62416:31:31
671,9618.27714.852.90116:32:01
671,9012.42714.865.32816:32:31
672,8711.44714.876.77516:33:01
673,3024.16414.900.93916:33:31
673,0218.27014.919.20916:34:01
674,6414.04714.933.25616:34:31
675,098.84114.942.09716:35:01
674,3344.61214.986.70916:35:31
674,8425.45915.012.16816:36:01
675,1810.70815.022.87616:36:31
674,0744.24015.067.11616:37:01
675,1814.50415.081.62016:37:31
675,5011.56815.093.18816:38:01
675,2125.97415.119.16216:38:31
673,5923.57615.142.73816:39:01
674,4131.90815.174.64616:39:31
672,5030.93715.205.58316:40:01
672,337.67215.213.25516:40:31
673,778.50115.221.75616:41:01
673,7210.84715.232.60316:41:31
673,7828.55515.261.15816:42:01
674,7145.40115.306.55916:42:31
675,1433.51415.340.07316:43:01
674,8917.50515.357.57816:43:31
675,1818.82815.376.40616:44:01
676,1420.61715.397.02316:44:31
676,8419.21615.416.23916:45:01
677,8030.94715.447.18616:45:31
677,9143.76115.490.94716:46:01
679,0744.69315.535.64016:46:31
678,7623.96515.559.60516:47:01
678,9738.71015.598.31516:47:31
679,8152.83615.651.15116:48:01
680,5143.98115.695.13216:48:31
681,0245.78415.740.91616:49:01
681,7055.13415.796.05016:49:31
681,7170.72215.866.77216:50:01
681,1982.33915.949.11116:50:31
681,9230.74215.979.85316:51:01
680,7375.37016.055.22316:51:31
682,3836.52116.091.74416:52:01
682,4248.18616.139.93016:52:31
682,3841.37016.181.30016:53:01
682,5956.32716.237.62716:53:31
684,42108.90916.346.53616:54:01
683,5151.12316.397.65916:54:31
684,4351.68716.449.34616:55:01
685,1268.22316.517.56916:55:31
684,5236.16116.553.73016:56:01
685,0943.37816.597.10816:56:31
685,6365.80616.662.91416:57:01
685,1965.41116.728.32516:57:31
686,4370.76216.799.08716:58:01
687,0071.92116.871.00816:58:31
687,2636.35516.907.36316:59:01
688,70168.92917.076.29216:59:31
689,16154.22717.230.51917:00:01
689,354.71517.235.23417:00:31
690,831.773.47719.008.71117:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-2019589,21562,06593,58561,88
    18-03-2019589,89587,49603,74587,49
    15-03-2019587,02584,65596,06580,25
    14-03-2019562,11582,11588,50558,08
    13-03-2019550,54561,89561,89543,42
    12-03-2019532,95550,07551,01532,95
    08-03-2019551,17530,27551,17522,06
    07-03-2019556,75552,40575,53545,11
    06-03-2019531,90552,96555,87525,07
    05-03-2019534,20526,49538,74512,24
    04-03-2019561,09531,52575,44529,39
    01-03-2019553,43548,77572,09538,71
    28-02-2019498,70545,99554,49496,29
    27-02-2019492,02499,77503,04487,12
    26-02-2019496,61495,94502,12485,52
    25-02-2019465,50496,31497,47465,50
    22-02-2019473,15462,77475,10455,95
    21-02-2019456,45470,20473,75456,45
    20-02-2019451,85456,01458,76446,12
    19-02-2019457,35452,97470,03452,85
    18-02-2019429,62450,54450,54429,52
    14-02-2019416,39419,96430,03416,39
    13-02-2019419,66416,49422,20414,89
    12-02-2019413,82417,58422,21413,17
    11-02-2019399,38411,21414,23394,01
    08-02-2019395,53400,58405,33387,61
    07-02-2019406,82397,87410,87393,01
    06-02-2019411,12409,55420,49409,54
    05-02-2019397,82408,37410,86391,93
    04-02-2019390,84394,92401,61389,15
    01-02-2019369,76384,94388,18369,76
    31-01-2019385,71380,15388,69372,05
    30-01-2019386,02383,74390,12379,79
    29-01-2019381,70382,90385,20373,87
    28-01-2019388,97382,61400,43379,82
    25-01-2019392,73387,69402,91379,43
    24-01-2019385,36389,10391,53374,01
    23-01-2019390,62387,02396,57384,90
    22-01-2019370,56390,20392,76368,81
    21-01-2019385,43372,20387,34368,22
    17-01-2019404,92378,48408,98378,43
    16-01-2019412,45403,12418,34401,59
    15-01-2019436,32411,73439,74402,57
    14-01-2019444,35433,66444,61430,41
    11-01-2019457,77452,51461,28445,84
    07-01-2019425,56429,42432,43424,56