Τιμές Μετοχών

ΟΠΑΠ

ΟΠΑΠ

9,37

Μεταβολή -0,08 (-0,85%)

Τελ. ενημ: 17:18:48 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9,59 9,62 10,31 10,31
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9,35 9,31 9,31 7,92
Άνοιγμα 9,46
Προηγούμενο Κλείσιμο 9,45
Όγκος 334.537
Τζίρος 3.152.756
Πράξεις 943
Κεφαλαιοποίηση 2.989.030.000
Αριθμός Μετοχών 319.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9,4610010010:30:07
9,464414410:30:07
9,461816210:30:07
9,46516710:30:07
9,46717410:30:07
9,4619336710:30:07
9,467043710:30:07
9,462045710:30:07
9,46346010:30:07
9,46546510:30:07
9,46146610:30:07
9,46447010:30:07
9,46147110:30:07
9,46147210:30:07
9,4616563710:30:07
9,463867510:30:07
9,4610077510:30:07
9,465991.37410:30:07
9,50711.44510:30:09
9,5911.44610:32:00
9,504211.86710:37:14
9,505012.36810:37:14
9,503302.69810:37:14
9,49682.76610:37:15
9,501002.86610:37:21
9,491353.00110:37:29
9,491003.10110:37:29
9,481.0004.10110:37:29
9,481.7655.86610:37:29
9,481596.02510:37:29
9,48766.10110:37:40
9,4856.10610:37:40
9,4826.10810:37:40
9,485276.63510:37:40
9,48836.71810:37:42
9,482506.96810:37:45
9,482507.21810:37:49
9,48147.23210:37:59
9,4757.23710:38:06
9,4727.23910:38:06
9,472697.50810:38:06
9,471857.69310:38:17
9,47517.74410:38:17
9,472938.03710:40:19
9,476858.72210:40:26
9,471088.83010:40:33
9,472079.03710:40:38
9,471009.13710:40:51
9,462509.38710:42:29
9,4680010.18710:42:48
9,4625010.43710:42:48
9,463010.46710:42:48
9,468010.54710:42:48
9,46510.55210:42:48
9,46210.55410:42:48
9,46210.55610:42:48
9,46510.56110:42:48
9,4515010.71110:42:48
9,45510.71610:42:48
9,45210.71810:42:48
9,45510.72310:42:48
9,45310.72610:42:48
9,4520010.92610:42:48
9,45510.93110:42:48
9,4532411.25510:42:48
9,4510011.35510:42:48
9,4547311.82810:42:49
9,4516811.99610:42:49
9,456812.06410:42:49
9,44512.06910:42:49
9,44212.07110:42:49
9,44312.07410:42:49
9,4410012.17410:42:49
9,4442012.59410:42:49
9,4514512.73910:42:49
9,4538613.12510:42:49
9,459313.21810:42:52
9,4515213.37010:42:52
9,4548513.85510:44:25
9,448013.93510:44:25
9,4440014.33510:44:25
9,4441214.74710:44:25
9,4442315.17010:44:25
9,4570015.87010:44:42
9,4517316.04310:44:42
9,4563116.67410:46:51
9,4519516.86910:46:52
9,4541617.28510:47:04
9,458417.36910:47:46
9,465617.42510:47:46
9,4630317.72810:48:20
9,4616217.89010:48:20
9,468417.97410:48:20
9,4760118.57510:48:20
9,4785019.42510:48:20
9,47719.43210:50:35
9,505019.48210:55:42
9,4818919.67110:56:32
9,4835020.02110:56:54
9,4894620.96710:57:37
9,4816421.13110:57:37
9,4817921.31010:57:37
9,4847521.78510:57:37
9,4842622.21110:57:37
9,489722.30810:57:37
9,4833122.63910:57:37
9,4830022.93910:58:03
9,4848923.42810:58:45
9,481123.43910:58:45
9,4715023.58910:59:38
9,4830023.88910:59:57
9,4810023.98910:59:57
9,4840024.38910:59:57
9,481024.39911:00:32
9,4810024.49911:01:29
9,4720024.69911:02:04
9,4715024.84911:02:31
9,4715825.00711:02:44
9,4710025.10711:04:29
9,4815425.26111:06:35
9,4819225.45311:06:35
9,4815025.60311:06:35
9,48425.60711:06:35
9,4815825.76511:06:43
9,484225.80711:06:43
9,4770026.50711:08:04
9,4791427.42111:09:12
9,46227.42311:09:12
9,461.46428.88711:09:12
9,46228.88911:09:12
9,4650029.38911:09:12
9,461029.39911:09:12
9,4627129.67011:09:12
9,4619229.86211:09:13
9,45429.86611:09:46
9,459629.96211:09:46
9,4617930.14111:10:05
9,4645730.59811:12:15
9,4640030.99811:12:15
9,4725031.24811:13:21
9,4660031.84811:13:27
9,465031.89811:14:23
9,4612132.01911:14:50
9,462932.04811:14:50
9,4510132.14911:17:16
9,45532.15411:17:16
9,453032.18411:17:16
9,4520032.38411:17:16
9,45232.38611:17:16
9,4550032.88611:17:16
9,453.56236.44811:17:16
9,4610036.54811:17:16
9,4517136.71911:18:08
9,456.26742.98611:18:30
9,451.03744.02311:18:30
9,45244.02511:18:30
9,45244.02711:18:30
9,441044.03711:18:31
9,4410044.13711:18:31
9,44244.13911:18:31
9,44244.14111:18:31
9,445044.19111:18:31
9,4557644.76711:18:31
9,4524545.01211:18:31
9,4544345.45511:18:32
9,458645.54111:18:36
9,4518045.72111:18:36
9,456545.78611:18:38
9,4518645.97211:18:41
9,441045.98211:19:04
9,44545.98711:19:04
9,44245.98911:19:04
9,44245.99111:19:04
9,4417246.16311:19:04
9,45746.17011:19:16
9,4537746.54711:19:16
9,458446.63111:19:19
9,4619746.82811:21:28
9,46346.83111:21:28
9,4525047.08111:21:36
9,4521047.29111:21:36
9,4436047.65111:24:39
9,444947.70011:25:34
9,4617147.87111:28:06
9,462947.90011:28:06
9,4519248.09211:29:10
9,455848.15011:29:10
9,4519848.34811:30:55
9,4644248.79011:31:00
9,4648549.27511:31:00
9,4618249.45711:31:00
9,4542349.88011:31:06
9,4514050.02011:31:35
9,4528450.30411:31:35
9,4542450.72811:32:04
9,4515050.87811:32:33
9,4521051.08811:32:33
9,45351.09111:32:46
9,45151.09211:32:46
9,46851.10011:33:09
9,469251.19211:33:09
9,4510251.29411:33:28
9,4535751.65111:33:28
9,441051.66111:33:28
9,442051.68111:33:28
9,445851.73911:33:28
9,43551.74411:33:28
9,43251.74611:33:28
9,431051.75611:33:28
9,43551.76111:33:28
9,43251.76311:33:28
9,432051.78311:33:28
9,4350052.28311:33:28
9,43252.28511:33:28
9,422052.30511:33:28
9,42552.31011:33:28
9,42252.31211:33:28
9,42552.31711:33:28
9,42252.31911:33:28
9,421052.32911:33:28
9,42252.33111:33:28
9,4140052.73111:33:28
9,4110052.83111:33:28
9,41552.83611:33:28
9,412052.85611:33:28
9,41252.85811:33:28
9,412552.88311:33:28
9,414952.93211:33:28
9,4525053.18211:33:58
9,4517953.36111:33:58
9,466253.42311:34:54
9,4613853.56111:34:54
9,4620053.76111:34:54
9,4610053.86111:34:54
9,464653.90711:35:30
9,4710054.00711:35:30
9,4710054.10711:35:30
9,465454.16111:35:32
9,466254.22311:35:32
9,462954.25211:36:01
9,46754.25911:36:29
9,4716454.42311:36:32
9,4733654.75911:36:32
9,46254.76111:37:00
9,4636255.12311:37:00
9,469155.21411:37:28
9,462355.23711:37:57
9,46755.24411:38:20
9,4610055.34411:38:21
9,4525755.60111:38:25
9,458555.68611:38:25
9,4517255.85811:40:19
9,4514356.00111:40:34
9,445056.05111:42:36
9,4410956.16011:42:36
9,4419856.35811:42:48
9,44256.36011:42:48
9,44956.36911:42:48
9,4527056.63911:46:16
9,456856.70711:46:20
9,45256.70911:48:26
9,4510056.80911:48:30
9,4520957.01811:49:09
9,4610057.11811:49:24
9,4525057.36811:50:07
9,467957.44711:50:17
9,4612157.56811:50:17
9,4612957.69711:50:17
9,4617157.86811:50:17
9,4650058.36811:50:17
9,459158.45911:50:17
9,463358.49211:50:51
9,462258.51411:50:51
9,4516058.67411:53:13
9,4627758.95111:55:02
9,4616259.11311:55:02
9,4714559.25811:56:29
9,4810059.35811:56:38
9,4810059.45811:57:02
9,485059.50811:58:22
9,4814559.65312:01:49
9,485559.70812:03:48
9,47659.71412:04:45
9,477059.78412:04:45
9,466159.84512:05:57
9,4610059.94512:05:57
9,46559.95012:05:57
9,462959.97912:05:57
9,4717460.15312:07:13
9,4720360.35612:07:13
9,4712360.47912:07:13
9,4711260.59112:07:16
9,4725060.84112:09:05
9,478260.92312:10:37
9,4619661.11912:11:54
9,4748961.60812:14:37
9,4731161.91912:14:37
9,4724062.15912:17:27
9,4776062.91912:17:27
9,479763.01612:17:30
9,4619663.21212:17:53
9,4615363.36512:19:17
9,4725063.61512:19:18
9,4717363.78812:19:18
9,4722164.00912:20:08
9,4750164.51012:20:08
9,4752165.03112:20:08
9,47365.03412:20:08
9,4739165.42512:20:44
9,4749865.92312:20:44
9,4619666.11912:23:53
9,4616866.28712:26:45
9,4713166.41812:27:03
9,474066.45812:27:09
9,4717166.62912:29:02
9,4617166.80012:29:11
9,4619566.99512:29:52
9,4717267.16712:31:58
9,4719867.36512:31:58
9,478367.44812:31:58
9,4712467.57212:32:00
9,4810067.67212:33:04
9,4714967.82112:33:07
9,472367.84412:33:22
9,472967.87312:41:31
9,4741868.29112:41:31
9,4748168.77212:41:31
9,477268.84412:41:31
9,4715568.99912:41:32
9,4619669.19512:42:18
9,46569.20012:42:18
9,46269.20212:42:18
9,46269.20412:42:18
9,467769.28112:42:18
9,4850069.78112:42:22
9,4675.000144.78112:46:17
9,4811144.79212:49:59
9,48150144.94212:49:59
9,48161145.10312:49:59
9,48202145.30512:49:59
9,48714146.01912:49:59
9,48395146.41412:49:59
9,48325146.73912:49:59
9,4873146.81212:49:59
9,50235147.04712:49:59
9,50234147.28112:49:59
9,48248147.52912:50:11
9,48969148.49812:51:40
9,48220148.71812:51:40
9,48168148.88612:51:40
9,48182149.06812:51:40
9,48468149.53612:51:40
9,5016149.55212:51:40
9,50195149.74712:51:40
9,48282150.02912:51:41
9,47300150.32912:57:31
9,47524150.85312:57:31
9,47500151.35312:57:31
9,47521151.87412:57:31
9,471.329153.20312:57:32
9,47159153.36212:57:32
9,47144153.50612:57:32
9,47151153.65712:57:32
9,47606154.26312:58:33
9,47389154.65212:58:33
9,47128154.78012:59:35
9,4722154.80213:00:37
9,47154154.95613:00:37
9,4727154.98313:00:44
9,4773155.05613:00:44
9,47190155.24613:04:03
9,4760155.30613:04:07
9,47740156.04613:04:08
9,4650156.09613:04:17
9,4724156.12013:09:04
9,4776156.19613:09:30
9,471.241157.43713:09:30
9,47552157.98913:09:30
9,462.573160.56213:09:30
9,46300160.86213:09:30
9,46258161.12013:09:30
9,4664161.18413:10:24
9,47348161.53213:10:27
9,4620161.55213:10:47
9,46137161.68913:10:51
9,46200161.88913:11:42
9,46183162.07213:11:42
9,4685162.15713:11:42
9,4658162.21513:11:45
9,4615162.23013:11:53
9,465162.23513:11:59
9,461162.23613:11:59
9,4683162.31913:11:59
9,47488162.80713:13:01
9,4750162.85713:13:01
9,47121162.97813:13:01
9,4797163.07513:14:03
9,4761163.13613:14:03
9,4760163.19613:15:05
9,47158163.35413:15:05
9,4776163.43013:15:05
9,455163.43513:17:28
9,455163.44013:17:28
9,4540163.48013:17:28
9,4650163.53013:19:38
9,45130163.66013:20:51
9,45100163.76013:21:19
9,46177163.93713:22:31
9,46191164.12813:22:52
9,46191164.31913:28:43
9,46190164.50913:34:32
9,46251164.76013:36:15
9,46548165.30813:36:15
9,45230165.53813:36:15
9,45211165.74913:36:15
9,45528166.27713:36:15
9,454166.28113:36:16
9,45100166.38113:36:16
9,45400166.78113:36:16
9,45730167.51113:36:16
9,4520167.53113:37:07
9,4541167.57213:37:11
9,455167.57713:37:11
9,455167.58213:37:11
9,45100167.68213:37:11
9,44349168.03113:37:11
9,44142168.17313:40:22
9,4488168.26113:40:22
9,4526168.28713:41:08
9,45157168.44413:41:08
9,45165168.60913:41:08
9,4552168.66113:41:08
9,45100168.76113:42:04
9,4567168.82813:42:14
9,45266169.09413:42:39
9,45172169.26613:42:39
9,461169.26713:46:22
9,461169.26813:46:36
9,45150169.41813:48:13
9,45229169.64713:52:09
9,45100169.74713:56:48
9,45148169.89513:57:05
9,45100169.99513:58:01
9,45250170.24513:58:08
9,45212170.45713:59:10
9,45176170.63313:59:33
9,45124170.75713:59:33
9,4594170.85113:59:35
9,45482171.33313:59:42
9,45479171.81213:59:42
9,45500172.31213:59:42
9,45441172.75313:59:42
9,45569173.32213:59:42
9,4529173.35113:59:42
9,45136173.48713:59:42
9,45424173.91113:59:47
9,45176174.08713:59:47
9,46166174.25314:00:20
9,46300174.55314:00:38
9,45100174.65314:00:59
9,46519175.17214:02:50
9,46147175.31914:02:50
9,47492175.81114:02:51
9,47200176.01114:03:02
9,47200176.21114:03:24
9,47107176.31814:03:24
9,46200176.51814:03:52
9,4620176.53814:06:01
9,46858177.39614:07:08
9,45100177.49614:07:40
9,46100177.59614:09:15
9,45600178.19614:09:20
9,45600178.79614:09:38
9,4661178.85714:10:30
9,4639178.89614:10:30
9,46200179.09614:12:18
9,45218179.31414:15:53
9,45500179.81414:20:28
9,4680179.89414:21:46
9,45217180.11114:22:33
9,45183180.29414:24:21
9,45444180.73814:24:21
9,45495181.23314:24:21
9,4540181.27314:24:21
9,45431181.70414:24:21
9,4530181.73414:24:21
9,45421182.15514:24:21
9,44112182.26714:24:24
9,44200182.46714:24:24
9,442182.46914:24:24
9,445182.47414:24:24
9,445182.47914:24:24
9,44984183.46314:24:24
9,45166183.62914:28:20
9,455183.63414:28:20
9,4416183.65014:32:26
9,44500184.15014:32:26
9,44341184.49114:32:26
9,44171184.66214:32:47
9,44500185.16214:33:34
9,44195185.35714:34:17
9,441.293186.65014:39:54
9,4440186.69014:39:54
9,44100186.79014:39:54
9,44493187.28314:39:54
9,442187.28514:39:59
9,442187.28714:39:59
9,442187.28914:39:59
9,44100187.38914:39:59
9,4440187.42914:39:59
9,432187.43114:40:02
9,4362187.49314:40:02
9,43286187.77914:40:16
9,4314187.79314:40:22
9,43838188.63114:41:05
9,435188.63614:41:05
9,431188.63714:41:05
9,43456189.09314:41:05
9,432189.09514:41:09
9,4210189.10514:41:09
9,4238189.14314:41:09
9,4262189.20514:41:13
9,428189.21314:41:13
9,42574189.78714:41:53
9,42385190.17214:41:53
9,42202190.37414:41:53
9,42139190.51314:41:53
9,425190.51814:41:55
9,4231190.54914:41:57
9,42413190.96214:41:57
9,42354191.31614:41:57
9,42102191.41814:41:57
9,4270191.48814:42:23
9,4230191.51814:42:23
9,42400191.91814:42:23
9,4249191.96714:42:23
9,42463192.43014:42:23
9,42206192.63614:42:32
9,42858193.49414:44:03
9,4234193.52814:46:13
9,4220193.54814:46:45
9,42458194.00614:47:17
9,4242194.04814:47:17
9,43172194.22014:49:26
9,4359194.27914:49:52
9,4341194.32014:49:52
9,42475194.79514:51:18
9,42307195.10214:51:23
9,42171195.27314:51:40
9,42110195.38314:55:35
9,425195.38814:55:35
9,4275195.46314:56:40
9,4151195.51414:57:21
9,41300195.81414:57:21
9,4110195.82414:57:21
9,4110195.83414:57:21
9,412195.83614:57:21
9,411.000196.83614:57:21
9,41200197.03614:57:21
9,412197.03814:57:21
9,415197.04314:57:21
9,412197.04514:57:52
9,412197.04714:57:52
9,415197.05214:57:52
9,41461197.51314:57:52
9,4036197.54914:57:52
9,41300197.84914:58:04
9,4110197.85914:58:06
9,4044197.90314:59:55
9,405197.90814:59:55
9,4020197.92814:59:55
9,4030197.95814:59:55
9,402197.96014:59:55
9,4020197.98014:59:55
9,40100198.08014:59:55
9,4058198.13814:59:55
9,402198.14014:59:55
9,4010198.15014:59:55
9,40190198.34014:59:55
9,4019198.35914:59:55
9,4081198.44014:59:56
9,40100198.54014:59:56
9,4050198.59014:59:56
9,4010198.60014:59:56
9,4010198.61014:59:58
9,3920198.63014:59:58
9,3920198.65014:59:58
9,39237198.88714:59:58
9,39200199.08715:00:18
9,3963199.15015:00:32
9,3910199.16015:00:32
9,39500199.66015:00:32
9,38550200.21015:00:32
9,38100200.31015:00:32
9,3820200.33015:00:32
9,382200.33215:00:32
9,38300200.63215:00:32
9,3840200.67215:00:32
9,3755200.72715:00:32
9,37500201.22715:00:32
9,3720201.24715:00:32
9,37100201.34715:00:32
9,3690201.43715:00:32
9,36300201.73715:00:32
9,36500202.23715:00:32
9,36250202.48715:00:32
9,361.000203.48715:00:32
9,36100203.58715:00:32
9,37220203.80715:03:06
9,37487204.29415:03:06
9,36800205.09415:03:18
9,3680205.17415:03:33
9,3694205.26815:03:33
9,3620205.28815:03:33
9,3686205.37415:03:36
9,3664205.43815:03:36
9,36858206.29615:03:36
9,36514206.81015:03:36
9,36200207.01015:03:37
9,36100207.11015:03:37
9,3681207.19115:03:37
9,3710207.20115:04:28
9,36119207.32015:06:00
9,3620207.34015:06:00
9,3610207.35015:06:00
9,3651207.40115:06:00
9,37400207.80115:06:17
9,3620207.82115:06:53
9,3693207.91415:07:24
9,37179208.09315:09:44
9,37148208.24115:09:44
9,37189208.43015:09:44
9,37384208.81415:09:44
9,3783208.89715:09:44
9,37102208.99915:09:44
9,37159209.15815:09:44
9,37231209.38915:10:45
9,37274209.66315:12:02
9,36104209.76715:12:02
9,36622210.38915:12:02
9,37153210.54215:13:27
9,3778210.62015:13:27
9,37171210.79115:13:28
9,36350211.14115:13:37
9,3628211.16915:14:00
9,36200211.36915:14:00
9,3622211.39115:14:00
9,3678211.46915:14:06
9,3610211.47915:14:06
9,3650211.52915:14:06
9,35261211.79015:14:06
9,35210212.00015:14:06
9,36490212.49015:14:06
9,3720212.51015:14:06
9,37147212.65715:14:07
9,37343213.00015:14:07
9,3533213.03315:14:07
9,35174213.20715:14:07
9,3534213.24115:14:38
9,35172213.41315:14:38
9,35137213.55015:14:38
9,36100213.65015:15:23
9,36400214.05015:15:23
9,36358214.40815:15:23
9,35211214.61915:15:43
9,36234214.85315:19:18
9,3666214.91915:19:41
9,36134215.05315:19:41
9,36100215.15315:19:59
9,3610215.16315:20:05
9,35272215.43515:20:23
9,35500215.93515:20:23
9,3577216.01215:20:23
9,36158216.17015:20:46
9,36201216.37115:20:46
9,36141216.51215:20:46
9,3628216.54015:21:30
9,36453216.99315:21:42
9,3647217.04015:21:42
9,36298217.33815:22:49
9,36702218.04015:22:49
9,3620218.06015:23:02
9,36157218.21715:23:41
9,36269218.48615:25:01
9,3640218.52615:25:01
9,3545218.57115:25:01
9,3528218.59915:26:46
9,3512218.61115:26:46
9,36218218.82915:27:43
9,36282219.11115:27:43
9,3518219.12915:28:34
9,35100219.22915:28:34
9,3520219.24915:28:34
9,3510219.25915:28:34
9,35102219.36115:28:34
9,35324219.68515:29:03
9,36123219.80815:30:15
9,36168219.97615:30:15
9,36857220.83315:30:15
9,36147220.98015:30:15
9,36189221.16915:30:15
9,36269221.43815:30:15
9,36249221.68715:30:15
9,36220221.90715:30:24
9,36296222.20315:31:29
9,36100222.30315:31:29
9,3574222.37715:31:39
9,3556222.43315:31:39
9,36100222.53315:31:50
9,3544222.57715:32:41
9,3550222.62715:32:41
9,351.926224.55315:32:41
9,361.504226.05715:33:10
9,367226.06415:33:10
9,36229226.29315:33:10
9,37194226.48715:33:48
9,3574226.56115:36:11
9,3526226.58715:36:11
9,36201226.78815:36:25
9,36163226.95115:38:56
9,36201227.15215:38:56
9,381227.15315:39:14
9,3850227.20315:41:09
9,3810227.21315:41:39
9,37157227.37015:42:26
9,37308227.67815:43:35
9,37500228.17815:43:48
9,37500228.67815:44:06
9,3735228.71315:44:08
9,37166228.87915:44:08
9,37106228.98515:44:08
9,3787229.07215:44:08
9,37377229.44915:44:58
9,37258229.70715:44:58
9,37223229.93015:44:58
9,37277230.20715:44:58
9,37150230.35715:44:58
9,371230.35815:45:05
9,37431230.78915:45:23
9,3762230.85115:45:23
9,37549231.40015:46:51
9,37110231.51015:46:51
9,37160231.67015:46:51
9,37181231.85115:46:51
9,378231.85915:47:41
9,37166232.02515:47:41
9,37443232.46815:47:41
9,37226232.69415:47:41
9,38588233.28215:47:41
9,37157233.43915:50:09
9,3863233.50215:51:12
9,38275233.77715:51:12
9,38466234.24315:51:12
9,40192234.43515:55:28
9,40250234.68515:55:58
9,40232234.91715:55:58
9,40164235.08115:55:58
9,42157235.23816:01:46
9,42130235.36816:01:46
9,42343235.71116:01:46
9,42190235.90116:01:46
9,42308236.20916:03:06
9,4235236.24416:03:07
9,42342236.58616:03:08
9,42315236.90116:03:10
9,42363237.26416:03:10
9,42346237.61016:03:10
9,4250237.66016:03:20
9,42103237.76316:03:20
9,42220237.98316:04:12
9,42156238.13916:08:59
9,4294238.23316:08:59
9,42201238.43416:09:26
9,4220238.45416:10:01
9,42197238.65116:10:08
9,42857239.50816:10:30
9,42191239.69916:10:30
9,42400240.09916:12:35
9,4296240.19516:12:35
9,42151240.34616:12:35
9,4320240.36616:12:36
9,43250240.61616:12:36
9,43175240.79116:12:36
9,43200240.99116:12:36
9,4436241.02716:14:46
9,43238241.26516:15:09
9,44464241.72916:16:53
9,44569242.29816:16:53
9,44162242.46016:16:53
9,4520242.48016:18:53
9,4553242.53316:18:53
9,44204242.73716:19:08
9,4452242.78916:19:08
9,44250243.03916:19:26
9,45443243.48216:22:01
9,45490243.97216:22:01
9,45170244.14216:22:01
9,45191244.33316:22:01
9,4511244.34416:22:01
9,44185244.52916:24:04
9,44315244.84416:24:04
9,44232245.07616:25:38
9,44175245.25116:25:38
9,44175245.42616:25:38
9,43250245.67616:25:46
9,4350245.72616:27:24
9,42186245.91216:30:38
9,42549246.46116:31:20
9,42212246.67316:32:44
9,43100246.77316:32:55
9,4375246.84816:34:23
9,43162247.01016:34:23
9,43480247.49016:34:23
9,43141247.63116:34:23
9,42406248.03716:34:23
9,4250248.08716:34:23
9,4245248.13216:34:23
9,42183248.31516:36:25
9,4270248.38516:37:33
9,42273248.65816:38:20
9,42165248.82316:38:20
9,42271249.09416:38:20
9,4130249.12416:38:21
9,41104249.22816:38:21
9,4174249.30216:44:34
9,4150249.35216:44:34
9,41179249.53116:44:35
9,4183249.61416:44:39
9,4150249.66416:45:37
9,40201249.86516:45:37
9,41520250.38516:46:20
9,41352250.73716:46:20
9,4068250.80516:46:20
9,41166250.97116:46:32
9,41191251.16216:46:33
9,4149251.21116:46:36
9,42189251.40016:46:54
9,42196251.59616:46:54
9,42167251.76316:46:54
9,4212251.77516:46:54
9,4250251.82516:47:24
9,42171251.99616:47:24
9,43149252.14516:47:24
9,4330252.17516:49:10
9,42100252.27516:49:48
9,42200252.47516:49:48
9,4178252.55316:49:50
9,41115252.66816:50:38
9,41136252.80416:50:38
9,413252.80716:51:42
9,4156252.86316:52:37
9,41194253.05716:52:37
9,41238253.29516:52:37
9,41506253.80116:52:37
9,4031253.83216:52:37
9,40200254.03216:52:37
9,40224254.25616:52:37
9,40245254.50116:54:21
9,40186254.68716:54:21
9,40168254.85516:54:21
9,3930254.88516:55:38
9,3815254.90016:56:23
9,38200255.10016:56:23
9,38100255.20016:56:23
9,3715255.21516:56:23
9,378255.22316:56:23
9,40200255.42316:56:23
9,40200255.62316:56:23
9,401255.62416:56:23
9,4099255.72316:56:23
9,3940255.76316:56:42
9,40221255.98416:57:24
9,40363256.34716:57:24
9,40293256.64016:57:24
9,4015256.65516:57:24
9,42583257.23816:57:24
9,4225257.26316:58:11
9,4275257.33816:58:11
9,4320257.35816:58:22
9,4245257.40316:59:34
9,4242257.44516:59:36
9,42122257.56716:59:36
9,431.000258.56716:59:43
9,42193258.76016:59:51
9,37706259.46617:10:39
9,37211259.67717:10:39
9,37134259.81117:10:39
9,37200260.01117:10:39
9,3721260.03217:10:39
9,37228260.26017:10:39
9,37433260.69317:10:39
9,37274260.96717:10:39
9,371.420262.38717:10:39
9,3710262.39717:10:39
9,37965263.36217:10:39
9,37542263.90417:10:39
9,3722263.92617:10:39
9,374.841268.76717:10:39
9,37110268.87717:10:39
9,3720268.89717:10:39
9,37800269.69717:10:39
9,373.870273.56717:10:39
9,37343273.91017:10:39
9,3713273.92317:10:39
9,372.178276.10117:10:39
9,37494276.59517:10:39
9,376276.60117:10:39
9,3710276.61117:10:39
9,37250276.86117:10:39
9,37250277.11117:10:39
9,37200277.31117:10:39
9,375277.31617:10:39
9,3750277.36617:10:39
9,37159277.52517:10:39
9,37475278.00017:10:39
9,3752278.05217:10:39
9,37188278.24017:10:39
9,3710278.25017:10:39
9,3710278.26017:10:39
9,37643278.90317:10:39
9,374.357283.26017:10:39
9,37128283.38817:10:39
9,371.872285.26017:10:39
9,371.000286.26017:10:39
9,37500286.76017:10:39
9,37858287.61817:10:39
9,37970288.58817:10:39
9,371.131289.71917:10:39
9,373.869293.58817:10:39
9,3792293.68017:10:39
9,3730293.71017:10:39
9,3710293.72017:10:39
9,37179293.89917:10:39
9,371.000294.89917:11:20
9,375.638300.53717:15:37
9,375.397305.93417:16:29
9,37200306.13417:16:29
9,372.500308.63417:16:29
9,374.000312.63417:16:29
9,375.903318.53717:18:45
9,3797318.63417:18:45
9,379.903328.53717:18:48
9,376.000334.53717:18:48

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20198,848,938,988,76
    18-03-20198,808,848,958,80
    15-03-20198,778,808,938,71
    14-03-20198,698,708,768,62
    13-03-20198,748,608,858,60
    12-03-20198,948,749,008,74
    08-03-20199,008,969,038,92
    07-03-20198,969,079,108,96
    06-03-20198,959,029,078,95
    05-03-20199,029,009,149,00
    04-03-20199,279,079,279,04
    01-03-20199,029,259,289,00
    28-02-20198,879,009,088,87
    27-02-20199,008,899,008,89
    26-02-20199,019,049,048,92
    25-02-20199,048,989,088,96
    22-02-20199,019,089,098,96
    21-02-20199,009,109,108,94
    20-02-20198,859,009,008,85
    19-02-20198,958,919,008,91
    18-02-20198,908,969,078,90
    14-02-20198,898,908,958,86
    13-02-20198,818,958,958,77
    12-02-20198,748,808,818,69
    11-02-20198,528,798,798,52
    08-02-20198,568,598,598,51
    07-02-20198,548,568,648,49
    06-02-20198,528,608,628,52
    05-02-20198,528,558,648,51
    04-02-20198,528,528,598,51
    01-02-20198,538,528,578,50
    31-01-20198,758,538,808,51
    30-01-20198,718,758,808,68
    29-01-20198,548,788,788,51
    28-01-20198,588,608,608,50
    25-01-20198,588,558,588,52
    24-01-20198,518,558,558,46
    23-01-20198,468,518,528,41
    22-01-20198,348,518,528,34
    21-01-20198,358,418,428,27
    17-01-20197,968,198,197,88
    16-01-20197,937,957,997,89
    15-01-20197,928,008,007,80
    14-01-20197,907,927,927,83
    11-01-20197,967,978,027,83
    07-01-20198,038,028,037,91