Τιμές Μετοχών

ΟΤΕ

ΟΤΕ

12,00

Μεταβολή 0,00 (0%)

Τελ. ενημ: 17:14:35 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
12,06 12,09 12,44 13,00
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
11,98 11,90 11,90 9,52
Άνοιγμα 11,98
Προηγούμενο Κλείσιμο 12,00
Όγκος 480.153
Τζίρος 5.772.580
Πράξεις 1328
Κεφαλαιοποίηση 5.881.804.668
Αριθμός Μετοχών 490.150.389

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
12,0420020010:15:36
12,0417137110:28:32
11,9810347410:30:18
11,986353710:30:18
11,9823276910:30:18
11,981578410:30:18
11,985283610:30:18
11,981084610:30:18
11,9813297810:30:18
11,98681.04610:30:18
11,98811.12710:30:18
11,9881.13510:30:18
11,9861.14110:30:18
11,98101.15110:30:18
11,9861.15710:30:18
11,98131.17010:30:18
11,9831.17310:30:18
11,98281.20110:30:18
11,98491.25010:30:18
11,9871.25710:30:18
11,981101.36710:30:18
11,981.0002.36710:30:18
12,00152.38210:31:01
12,00902.47210:31:01
12,009003.37210:31:01
12,003953.76710:31:01
12,001683.93510:31:07
12,001724.10710:31:07
12,001654.27210:31:07
12,001714.44310:31:07
12,011004.54310:31:12
12,01994.64210:31:12
12,011794.82110:31:12
12,02884.90910:31:16
12,021695.07810:31:16
12,052955.37310:31:29
12,02255.39810:32:07
12,021755.57310:32:07
12,0255.57810:32:10
12,02945.67210:32:10
12,021745.84610:32:10
12,021806.02610:32:10
12,021256.15110:32:10
12,03256.17610:32:40
12,031436.31910:32:41
12,05756.39410:33:01
12,05256.41910:33:06
12,054186.83710:33:06
12,0586.84510:33:16
12,059707.81510:33:16
12,0457.82010:34:12
12,03327.85210:34:14
12,023008.15210:34:17
12,012008.35210:34:19
12,005008.85210:34:19
12,005009.35210:34:19
12,005359.88710:34:19
12,0015010.03710:34:21
12,0012710.16410:34:30
12,0021010.37410:34:43
12,0037310.74710:34:43
12,001710.76410:34:47
12,0017310.93710:34:47
12,0018011.11710:34:47
12,0018011.29710:35:07
12,0016811.46510:35:07
12,0017111.63610:35:07
12,0018111.81710:35:07
12,0016611.98310:35:07
12,0017412.15710:35:07
12,0016812.32510:35:07
12,0016712.49210:35:07
12,0011712.60910:35:07
12,0010812.71710:35:07
12,006112.77810:35:07
12,0125913.03710:35:27
12,0117413.21110:35:27
12,0117413.38510:35:27
12,0116813.55310:35:27
12,0224813.80110:39:09
12,0230414.10510:39:09
12,0227014.37510:39:09
12,0293215.30710:39:09
12,012115.32810:39:20
12,012215.35010:39:59
12,029115.44110:40:08
12,02915.45010:40:08
12,013315.48310:41:40
12,0117415.65710:42:15
12,0050016.15710:42:19
12,0010016.25710:43:07
12,0057216.82910:43:07
12,0012316.95210:43:07
12,007717.02910:43:45
12,0030617.33510:43:45
12,0052117.85610:43:46
12,009617.95210:43:46
12,0018018.13210:43:46
12,0017018.30210:43:46
11,9922418.52610:43:47
12,0017918.70510:43:48
12,0016718.87210:43:48
12,0018219.05410:43:48
12,0017119.22510:43:48
12,007519.30010:43:48
12,009419.39410:44:00
12,0017419.56810:44:00
12,0016719.73510:44:00
12,006519.80010:44:00
12,009919.89910:44:01
12,0017720.07610:44:01
12,0054120.61710:48:08
12,0022920.84610:48:08
12,0030621.15210:48:08
12,001.10422.25610:48:08
12,0030922.56510:48:08
12,0040022.96510:48:08
12,0050023.46510:48:08
12,002.76026.22510:48:08
12,002.64028.86510:48:08
12,001.21130.07610:48:12
12,0018230.25810:48:12
12,0017830.43610:48:12
12,0012530.56110:48:12
12,0016630.72710:48:12
12,0017430.90110:48:12
12,0016731.06810:48:12
12,0017631.24410:48:12
12,005631.30010:48:12
12,0012331.42310:48:12
12,0017631.59910:48:12
12,0016731.76610:48:12
12,0017831.94410:48:12
12,0016532.10910:48:12
12,0016932.27810:48:12
12,0114732.42510:48:15
12,0116532.59010:48:15
12,0113832.72810:48:15
12,011232.74010:48:15
12,0117132.91110:48:15
12,0117033.08110:48:15
12,001.00034.08110:48:29
12,0084734.92810:48:29
12,002.67837.60610:48:30
12,0047538.08110:48:36
12,002538.10610:48:36
12,0015138.25710:48:40
12,0017738.43410:48:40
12,0017238.60610:48:40
12,0016738.77310:48:40
12,0017338.94610:48:40
12,0016639.11210:48:40
12,0017839.29010:48:40
12,0018039.47010:48:40
12,0017539.64510:48:40
12,0017539.82010:48:40
12,0017839.99810:48:40
12,0017740.17510:48:40
12,0017440.34910:48:40
12,0017240.52110:48:40
12,0017240.69310:48:40
12,0017040.86310:48:40
12,0016441.02710:48:40
12,00741.03410:48:50
12,002.13443.16810:48:50
12,0050043.66810:49:22
12,0010043.76810:49:40
12,0097144.73910:50:13
12,001.29546.03410:50:33
12,0017246.20610:50:33
12,0018246.38810:50:33
12,0017246.56010:50:33
12,0016546.72510:50:33
12,0017246.89710:50:33
12,0018147.07810:50:33
12,0018147.25910:50:33
12,0018247.44110:50:33
12,0016947.61010:50:33
12,0016847.77810:50:33
12,0016847.94610:50:33
12,0017248.11810:50:33
12,0017948.29710:50:33
12,0017848.47510:50:33
12,0019648.67110:50:33
12,0050049.17110:52:22
12,0011849.28910:52:22
12,0060049.88910:52:22
12,0017550.06410:52:31
12,0017650.24010:52:31
12,004950.28910:52:31
11,995050.33910:53:29
12,0010050.43910:54:06
12,003050.46910:54:06
12,0017050.63910:54:06
12,0010050.73910:54:06
12,006750.80610:54:06
12,003350.83910:54:06
12,0014150.98010:56:02
12,0017251.15210:56:02
12,008951.24110:56:02
12,008551.32610:56:10
12,001551.34110:56:10
12,0016051.50110:56:10
12,004051.54110:56:10
12,0013251.67310:56:10
12,006851.74110:56:10
12,0011151.85210:56:10
12,0016652.01810:56:10
12,0016852.18610:56:10
12,005552.24110:56:10
12,0020052.44110:56:41
12,0030052.74110:56:44
12,0031653.05710:56:59
12,002.39855.45510:57:08
12,0025055.70510:57:08
12,0015855.86310:57:08
12,005.00060.86310:57:08
12,002.19463.05710:57:08
12,001.93964.99610:57:37
12,0086765.86310:57:39
12,0015066.01310:57:39
12,0122566.23810:58:39
12,0127566.51310:59:17
12,017566.58810:59:49
12,0238266.97011:00:04
12,021066.98011:00:24
12,0244367.42311:02:07
12,0213467.55711:02:07
12,0210467.66111:02:07
12,0213367.79411:02:07
12,026267.85611:02:08
12,0440968.26511:04:02
12,041.08669.35111:04:34
12,0450069.85111:04:34
12,0441470.26511:05:08
12,0443970.70411:05:08
12,0452671.23011:05:08
12,0429771.52711:05:08
12,0468972.21611:05:08
12,043.05575.27111:05:08
12,031.93777.20811:05:08
12,0317477.38211:05:08
12,032.46979.85111:05:52
12,033179.88211:05:52
12,0312680.00811:05:57
12,0540080.40811:08:11
12,055880.46611:08:11
12,0372681.19211:09:24
12,0359781.78911:09:24
12,034.07485.86311:09:24
12,0330086.16311:09:24
12,0370486.86711:09:24
12,0287487.74111:09:24
12,015087.79111:09:24
12,0150088.29111:09:24
12,0028388.57411:09:24
12,0045489.02811:09:24
12,0310089.12811:09:38
12,021089.13811:10:53
12,0229389.43111:10:53
12,021.33790.76811:10:53
12,0216890.93611:10:53
12,021.18592.12111:10:53
12,0230292.42311:11:07
12,011092.43311:11:07
12,0130292.73511:11:07
12,0150093.23511:11:07
12,019493.32911:11:07
12,0210093.42911:11:13
12,0121193.64011:12:15
12,0175894.39811:12:15
12,0110094.49811:13:39
12,0110094.59811:13:41
12,0153795.13511:13:48
12,0130795.44211:13:48
12,0054695.98811:13:48
12,0050096.48811:13:48
12,0050096.98811:13:48
12,0046097.44811:13:48
12,001.00098.44811:13:48
12,0050098.94811:13:48
12,001.160100.10811:13:48
12,00258100.36611:13:48
12,001.000101.36611:13:53
12,003.232104.59811:13:56
12,00204104.80211:13:56
12,00164104.96611:13:56
12,00896105.86211:13:56
12,00292106.15411:13:56
12,002.492108.64611:13:56
12,00413109.05911:14:08
12,001.230110.28911:14:08
12,00194110.48311:14:14
12,01181110.66411:14:27
12,01500111.16411:14:56
12,012.941114.10511:15:07
12,0159114.16411:15:12
12,0141114.20511:15:12
12,01959115.16411:15:16
12,011.000116.16411:15:21
12,0141116.20511:15:31
12,01194116.39911:18:08
12,0240116.43911:22:28
12,01228116.66711:23:08
12,0150116.71711:25:35
12,02141116.85811:25:42
12,02632117.49011:25:42
12,02197117.68711:25:42
12,031.000118.68711:26:01
12,03495119.18211:27:28
12,031.802120.98411:29:25
12,0230121.01411:29:27
12,0258121.07211:29:27
12,03208121.28011:30:19
12,03495121.77511:30:26
12,031.000122.77511:30:56
12,03199122.97411:30:56
12,03101123.07511:31:17
12,031.096124.17111:31:17
12,031.144125.31511:31:17
12,03303125.61811:31:17
12,03562126.18011:31:17
12,031.623127.80311:31:17
12,03171127.97411:31:17
12,03799128.77311:31:26
12,03429129.20211:31:26
12,0360129.26211:31:53
12,03344129.60611:31:59
12,03368129.97411:32:52
12,03152130.12611:32:52
12,03159130.28511:32:52
12,0321130.30611:33:06
12,031.137131.44311:33:06
12,03886132.32911:33:06
12,03956133.28511:33:06
12,03192133.47711:33:27
12,031.000134.47711:33:27
12,031.400135.87711:33:27
12,03500136.37711:34:46
12,03500136.87711:35:52
12,021.000137.87711:38:26
12,02976138.85311:38:26
12,02315139.16811:38:26
12,02300139.46811:38:26
12,01487139.95511:39:42
12,01254140.20911:39:42
12,011.000141.20911:39:42
12,0150141.25911:39:42
12,0150141.30911:39:42
12,011.000142.30911:39:42
12,01500142.80911:39:42
12,01166142.97511:39:42
12,011.493144.46811:39:48
12,017144.47511:39:48
12,01223144.69811:40:09
12,01194144.89211:40:19
12,0183144.97511:41:25
12,011.193146.16811:41:25
12,01200146.36811:41:25
12,01166146.53411:41:25
12,01358146.89211:41:26
12,01642147.53411:41:30
12,00100147.63411:41:52
12,01500148.13411:43:00
12,01266148.40011:43:13
12,01400148.80011:43:13
12,01195148.99511:43:13
12,01139149.13411:43:25
12,01200149.33411:43:25
12,01161149.49511:45:52
12,01156149.65111:45:52
12,01388150.03911:46:15
12,02299150.33811:51:20
12,01100150.43811:52:30
12,01195150.63311:54:59
12,0172150.70511:54:59
12,02350151.05511:58:39
12,02970152.02511:58:57
12,02790152.81511:59:01
12,02168152.98311:59:01
12,02159153.14211:59:01
12,02275153.41711:59:01
12,021.000154.41711:59:01
12,03270154.68711:59:46
12,03175154.86211:59:46
12,03154155.01611:59:46
12,04293155.30912:06:00
12,03226155.53512:07:56
12,04243155.77812:08:00
12,04108155.88612:08:04
12,04173156.05912:08:39
12,04395156.45412:09:36
12,0465156.51912:11:40
12,03127156.64612:11:40
12,04970157.61612:12:31
12,041.500159.11612:14:05
12,041.253160.36912:14:15
12,041.100161.46912:14:15
12,04160161.62912:14:15
12,05880162.50912:14:19
12,051.000163.50912:14:19
12,05300163.80912:14:19
12,05919164.72812:14:19
12,05567165.29512:14:22
12,051.500166.79512:14:22
12,051.000167.79512:14:32
12,05385168.18012:14:37
12,05500168.68012:14:38
12,05129168.80912:14:40
12,05500169.30912:14:40
12,05325169.63412:14:40
12,05335169.96912:14:40
12,05335170.30412:14:40
12,06126170.43012:14:40
12,06530170.96012:14:40
12,06640171.60012:14:41
12,06448172.04812:14:41
12,06211172.25912:14:41
12,05376172.63512:14:41
12,05268172.90312:14:41
12,06306173.20912:14:42
12,05425173.63412:14:42
12,05286173.92012:14:42
12,05500174.42012:14:42
12,0587174.50712:15:20
12,05174174.68112:15:23
12,05300174.98112:15:23
12,05169175.15012:15:23
12,05326175.47612:15:23
12,05280175.75612:15:23
12,05862176.61812:15:23
12,05287176.90512:15:23
12,05308177.21312:15:24
12,05311177.52412:15:27
12,052177.52612:15:27
12,041.673179.19912:16:41
12,04628179.82712:16:41
12,042.035181.86212:16:42
12,04664182.52612:16:42
12,05400182.92612:16:43
12,0592183.01812:16:43
12,041.135184.15312:17:28
12,042.568186.72112:17:28
12,04704187.42512:23:00
12,0348187.47312:25:58
12,03182187.65512:25:58
12,03194187.84912:27:03
12,03194188.04312:29:00
12,03194188.23712:29:10
12,03194188.43112:31:56
12,0342188.47312:32:58
12,03189188.66212:32:58
12,03179188.84112:33:07
12,0315188.85612:33:07
12,04100188.95612:34:09
12,0450189.00612:38:31
12,03231189.23712:39:56
12,0360189.29712:41:25
12,03440189.73712:41:25
12,04443190.18012:45:44
12,04195190.37512:45:44
12,04155190.53012:45:44
12,04142190.67212:45:44
12,04147190.81912:45:44
12,04175190.99412:45:44
12,04181191.17512:45:44
12,04169191.34412:45:44
12,04415191.75912:45:44
12,04484192.24312:45:44
12,04171192.41412:45:44
12,04166192.58012:45:44
12,04105192.68512:45:44
12,0452192.73712:45:44
12,04122192.85912:45:44
12,04139192.99812:45:44
12,0448193.04612:45:45
12,04131193.17712:46:40
12,04173193.35012:46:40
12,04173193.52312:46:40
12,04171193.69412:46:40
12,04169193.86312:46:40
12,04183194.04612:46:40
12,0410194.05612:46:59
12,04181194.23712:46:59
12,0469194.30612:46:59
12,04431194.73712:47:32
12,04179194.91612:47:32
12,04167195.08312:47:32
12,04223195.30612:47:32
12,04590195.89612:47:33
12,04167196.06312:47:40
12,04662196.72512:47:40
12,04338197.06312:47:44
12,04181197.24412:47:44
12,04165197.40912:47:44
12,0416197.42512:47:44
12,04151197.57612:47:48
12,04349197.92512:47:48
12,04169198.09412:47:53
12,04131198.22512:47:53
12,0443198.26812:47:55
12,0450198.31812:47:56
12,04432198.75012:47:56
12,04175198.92512:47:56
12,04177199.10212:47:57
12,04200199.30212:48:23
12,05188199.49012:52:42
12,058199.49812:52:42
12,051.804201.30212:52:42
12,04408201.71012:52:50
12,04200201.91012:52:50
12,04173202.08312:52:50
12,04500202.58312:52:50
12,04179202.76212:57:59
12,04181202.94312:57:59
12,0433202.97612:57:59
12,04142203.11812:58:02
12,04179203.29712:58:02
12,04168203.46512:58:02
12,04172203.63712:58:02
12,04167203.80412:58:02
12,04173203.97712:58:02
12,04177204.15412:58:02
12,04103204.25712:58:02
12,0467204.32412:58:07
12,04143204.46712:58:07
12,053.196207.66312:58:17
12,05485208.14812:58:17
12,05500208.64812:58:17
12,05151208.79912:58:17
12,05159208.95812:58:17
12,05509209.46712:58:17
12,05214209.68112:58:17
12,05486210.16712:58:17
12,05302210.46912:58:17
12,05173210.64212:58:17
12,05700211.34212:58:17
12,05513211.85512:58:17
12,051.108212.96312:58:17
12,05310213.27312:58:17
12,051.595214.86812:58:18
12,05297215.16512:58:18
12,051215.16612:58:24
12,05788215.95412:58:24
12,05168216.12212:58:24
12,0543216.16512:58:24
12,043.029219.19412:58:30
12,041.000220.19412:58:30
12,041.000221.19412:58:30
12,0360221.25412:58:34
12,03500221.75412:58:34
12,03623222.37712:58:34
12,03577222.95413:00:11
12,03293223.24713:00:11
12,032.959226.20613:00:11
12,031.000227.20613:00:11
12,03500227.70613:00:11
12,031.538229.24413:00:11
12,03317229.56113:00:11
12,02500230.06113:00:55
12,021.000231.06113:00:55
12,01500231.56113:01:12
12,02544232.10513:01:16
12,02500232.60513:01:27
12,01428233.03313:01:27
12,01500233.53313:01:27
12,01500234.03313:01:27
12,01500234.53313:01:27
12,01969235.50213:01:27
12,012.074237.57613:01:27
12,01625238.20113:04:27
12,011.161239.36213:04:27
12,01500239.86213:04:27
12,01530240.39213:04:27
12,01174240.56613:04:27
12,01181240.74713:04:28
12,01115240.86213:04:28
12,0151240.91313:04:28
12,01182241.09513:04:29
12,01297241.39213:04:37
12,0039241.43113:08:34
12,00227241.65813:08:47
12,001.134242.79213:09:27
12,00500243.29213:09:27
12,00866244.15813:09:27
12,00134244.29213:09:27
12,0042244.33413:09:27
12,00148244.48213:09:28
12,0018244.50013:09:28
12,00173244.67313:09:28
12,004244.67713:09:28
12,00996245.67313:09:35
12,00299245.97213:09:35
12,001.205247.17713:09:35
12,00168247.34513:09:35
12,00171247.51613:09:35
12,00181247.69713:09:36
12,00180247.87713:09:36
12,001.264249.14113:09:52
12,00448249.58913:09:52
11,9999249.68813:10:08
12,00459250.14713:10:27
12,00182250.32913:10:27
12,00174250.50313:10:27
12,00172250.67513:10:27
12,00170250.84513:10:27
12,00174251.01913:10:27
12,00180251.19913:10:27
12,00174251.37313:10:27
12,00176251.54913:10:27
12,00174251.72313:10:27
12,00171251.89413:10:27
12,00177252.07113:10:27
12,00170252.24113:10:27
12,00177252.41813:10:27
12,00171252.58913:10:27
12,00168252.75713:10:27
12,00179252.93613:10:27
12,00176253.11213:10:27
12,00172253.28413:10:27
12,00172253.45613:10:27
12,00179253.63513:10:27
12,00173253.80813:10:27
12,00176253.98413:10:27
12,00178254.16213:10:27
12,00175254.33713:10:27
12,00166254.50313:10:27
12,00170254.67313:10:27
12,00169254.84213:10:27
12,00172255.01413:10:27
12,00180255.19413:10:27
12,00174255.36813:10:27
12,00166255.53413:10:27
12,00174255.70813:10:27
12,00167255.87513:10:27
12,00172256.04713:10:27
12,00177256.22413:10:27
12,00173256.39713:10:27
12,00172256.56913:10:27
12,00170256.73913:10:27
12,00176256.91513:10:27
12,00175257.09013:10:27
12,00540257.63013:10:28
12,00951258.58113:10:28
12,01237258.81813:10:28
12,01147258.96513:10:28
12,03927259.89213:10:33
12,021.000260.89213:10:52
12,021.141262.03313:10:52
12,01155262.18813:11:23
12,0199262.28713:11:32
12,01179262.46613:20:22
12,0152262.51813:20:22
12,0150262.56813:22:00
12,01500263.06813:22:05
12,02282263.35013:25:47
12,022.177265.52713:26:32
12,02195265.72213:26:32
12,02150265.87213:26:32
12,02427266.29913:26:32
12,0250266.34913:26:32
12,021266.35013:26:45
12,02204266.55413:26:45
12,0293266.64713:28:14
12,02310266.95713:28:14
12,02458267.41513:28:14
12,0220267.43513:36:01
12,02281267.71613:37:03
12,02208267.92413:37:03
12,02174268.09813:37:03
12,02337268.43513:37:03
12,02231268.66613:39:32
12,02141268.80713:42:05
12,02105268.91213:42:32
12,03724269.63613:43:19
12,03382270.01813:43:20
12,03967270.98513:43:38
12,0333271.01813:43:38
12,03174271.19213:43:39
12,03113271.30513:43:47
12,0320271.32513:43:47
12,03195271.52013:43:47
12,0375271.59513:43:47
12,0381271.67613:43:47
12,03146271.82213:49:00
12,03230272.05213:52:26
12,04291272.34313:58:00
12,0374272.41713:58:00
12,0359272.47613:58:00
12,04209272.68513:58:33
12,04111272.79613:58:33
12,04225273.02113:58:39
12,03232273.25313:59:29
12,0464273.31714:00:12
12,04248273.56514:00:12
12,04195273.76014:00:12
12,0415273.77514:00:12
12,04167273.94214:00:12
12,05281274.22314:01:35
12,05219274.44214:01:54
12,05281274.72314:01:54
12,05210274.93314:02:00
12,05491275.42414:02:00
12,051.049276.47314:02:00
12,04500276.97314:02:01
12,051.500278.47314:02:49
12,051.939280.41214:02:50
12,05112280.52414:03:06
12,05227280.75114:03:06
12,05755281.50614:03:06
12,05755282.26114:03:06
12,06431282.69214:03:06
12,0673282.76514:03:06
12,05151282.91614:03:06
12,05523283.43914:03:06
12,05287283.72614:03:06
12,05650284.37614:03:06
12,05295284.67114:03:06
12,05368285.03914:03:06
12,0529285.06814:03:06
12,06159285.22714:03:06
12,06116285.34314:03:06
12,0561285.40414:03:06
12,05261285.66514:03:06
12,0397285.76214:07:28
12,03566286.32814:07:28
12,03307286.63514:07:28
12,03193286.82814:12:26
12,0361286.88914:12:26
12,03239287.12814:13:44
12,03761287.88914:13:44
12,03391288.28014:16:22
12,03523288.80314:16:22
12,0356288.85914:16:22
12,04173289.03214:16:59
12,04150289.18214:16:59
12,04107289.28914:16:59
12,04239289.52814:16:59
12,04500290.02814:21:59
12,04225290.25314:21:59
12,04309290.56214:21:59
12,04250290.81214:21:59
12,04500291.31214:21:59
12,04921292.23314:21:59
12,041.151293.38414:21:59
12,041.144294.52814:24:29
12,04241294.76914:24:29
12,05194294.96314:28:20
12,0515294.97814:29:21
12,04358295.33614:32:26
12,04600295.93614:32:26
12,03301296.23714:32:39
12,03194296.43114:32:47
12,04188296.61914:34:09
12,04158296.77714:34:09
12,04150296.92714:34:09
12,041.000297.92714:35:07
12,04600298.52714:35:07
12,04298298.82514:35:07
12,04405299.23014:35:07
12,04129299.35914:37:24
12,0471299.43014:37:24
12,035299.43514:41:18
12,03287299.72214:41:18
12,0320299.74214:41:20
12,03193299.93514:42:32
12,0339299.97414:42:32
12,0320299.99414:42:42
12,0320300.01414:42:55
12,03421300.43514:43:34
12,03346300.78114:43:34
12,03202300.98314:43:34
12,0339301.02214:46:13
12,04391301.41314:47:53
12,04609302.02214:48:46
12,04172302.19414:48:46
12,0443302.23714:48:46
12,04159302.39614:49:10
12,04237302.63314:49:10
12,0470302.70314:49:10
12,05191302.89414:49:26
12,053302.89714:49:26
12,0534302.93114:49:47
12,05259303.19014:49:50
12,0578303.26814:49:57
12,05226303.49414:49:57
12,05300303.79414:49:57
12,05171303.96514:49:57
12,05332304.29714:49:57
12,05200304.49714:49:57
12,0593304.59014:49:57
12,0579304.66914:49:57
12,05261304.93014:49:57
12,0582305.01214:49:57
12,05179305.19114:49:57
12,05285305.47614:49:57
12,05300305.77614:49:57
12,05194305.97014:51:40
12,05328306.29814:53:26
12,05261306.55914:53:26
12,05969307.52814:53:26
12,0542307.57014:53:26
12,05260307.83014:53:26
12,051307.83114:53:26
12,05302308.13314:53:26
12,051308.13414:53:26
12,05400308.53414:53:27
12,05261308.79514:53:27
12,0564308.85914:53:27
12,05378309.23714:56:00
12,0531309.26814:56:00
12,05230309.49814:56:07
12,05200309.69814:56:07
12,05261309.95914:56:07
12,059309.96814:56:07
12,05252310.22014:56:07
12,059310.22914:56:07
12,05243310.47214:56:07
12,05279310.75114:56:07
12,04282311.03314:58:11
12,04242311.27514:58:11
12,04176311.45114:58:11
12,04116311.56715:00:44
12,04482312.04915:00:44
12,04310312.35915:00:44
12,0492312.45115:00:44
12,03500312.95115:02:04
12,03225313.17615:02:04
12,03245313.42115:02:04
12,03255313.67615:02:04
12,03431314.10715:02:04
12,02200314.30715:03:06
12,02500314.80715:03:06
12,02268315.07515:03:06
12,02232315.30715:05:09
12,02500315.80715:05:09
12,02268316.07515:05:09
12,0249316.12415:05:09
12,02332316.45615:05:09
12,03505316.96115:06:55
12,0353317.01415:07:36
12,03138317.15215:07:36
12,03100317.25215:07:47
12,0330317.28215:07:50
12,0370317.35215:07:50
12,03101317.45315:07:56
12,03200317.65315:07:56
12,03100317.75315:07:56
12,03143317.89615:08:06
12,03157318.05315:08:06
12,02200318.25315:08:06
12,02143318.39615:08:06
12,02457318.85315:08:25
12,02200319.05315:08:25
12,02200319.25315:08:25
12,02884320.13715:09:14
12,02196320.33315:09:14
12,0220320.35315:09:14
12,05261320.61415:09:14
12,05157320.77115:09:14
12,0269320.84015:09:14
12,02167321.00715:12:19
12,02289321.29615:12:19
12,02200321.49615:12:19
12,01500321.99615:12:19
12,0144322.04015:12:19
12,01956322.99615:14:06
12,0115323.01115:14:06
12,02171323.18215:14:08
12,0139323.22115:14:37
12,01194323.41515:14:38
12,01155323.57015:14:38
12,0197323.66715:15:17
12,01873324.54015:15:17
12,01127324.66715:16:02
12,01173324.84015:16:02
12,01302325.14215:16:02
12,01245325.38715:16:02
12,01153325.54015:16:02
12,02153325.69315:16:02
12,01469326.16215:18:11
12,01168326.33015:18:11
12,01196326.52615:18:11
12,0167326.59315:18:11
12,01435327.02815:18:11
12,0123327.05115:18:20
12,0177327.12815:18:30
12,00400327.52815:18:30
12,0023327.55115:18:30
12,00477328.02815:20:05
12,00494328.52215:20:05
12,0120328.54215:20:05
12,01354328.89615:20:05
12,0126328.92215:20:05
12,0050328.97215:22:29
12,00100329.07215:23:30
12,00356329.42815:23:41
12,00615330.04315:23:41
12,0020330.06315:25:11
12,00242330.30515:25:11
12,00238330.54315:25:11
12,0051330.59415:25:12
12,00284330.87815:25:12
12,00165331.04315:25:12
12,00500331.54315:25:13
12,0035331.57815:25:27
12,00465332.04315:27:31
12,0036332.07915:27:31
11,9930332.10915:27:35
11,99206332.31515:27:36
11,99794333.10915:27:36
11,9930333.13915:27:46
11,99176333.31515:28:19
11,99176333.49115:28:19
11,99300333.79115:28:19
11,99348334.13915:29:59
11,99184334.32315:29:59
11,99516334.83915:29:59
11,99952335.79115:29:59
11,9917335.80815:30:09
11,99289336.09715:30:09
11,9911336.10815:30:16
11,99112336.22015:30:16
11,99149336.36915:30:16
11,99165336.53415:30:16
12,0020336.55415:30:16
12,001.043337.59715:30:16
12,00377337.97415:32:38
12,00580338.55415:32:45
12,0050338.60415:32:45
12,00212338.81615:32:45
12,0150338.86615:33:31
12,02100338.96615:37:05
12,02155339.12115:37:05
12,02322339.44315:37:05
12,02649340.09215:37:45
12,02174340.26615:37:45
12,02194340.46015:37:45
12,04225340.68515:39:00
12,04175340.86015:39:12
12,04170341.03015:39:12
12,04173341.20315:39:12
12,04210341.41315:39:12
12,04173341.58615:39:12
12,05400341.98615:40:09
12,05158342.14415:40:14
12,05384342.52815:42:36
12,04500343.02815:43:30
12,05453343.48115:43:30
12,04348343.82915:43:35
12,04329344.15815:44:58
12,04294344.45215:44:58
12,04199344.65115:44:58
12,04148344.79915:44:58
12,0434344.83315:44:58
12,04309345.14215:44:58
12,04253345.39515:44:58
12,04375345.77015:45:23
12,04140345.91015:45:23
12,04179346.08915:45:23
12,04105346.19415:45:23
12,04170346.36415:45:23
12,03100346.46415:46:20
12,042346.46615:47:59
12,04183346.64915:47:59
12,04170346.81915:47:59
12,0421346.84015:47:59
12,04153346.99315:49:49
12,04182347.17515:49:49
12,0490347.26515:49:49
12,0350347.31515:50:33
12,0358347.37315:52:24
12,0342347.41515:52:24
12,0477347.49215:53:30
12,04167347.65915:53:30
12,04164347.82315:53:30
12,045347.82815:54:31
12,04179348.00715:54:31
12,04165348.17215:54:31
12,04147348.31915:54:31
12,04171348.49015:54:31
12,045348.49515:54:31
12,03247348.74215:55:31
12,04151348.89315:55:32
12,04157349.05015:55:32
12,0433349.08315:55:58
12,04179349.26215:55:58
12,04165349.42715:55:58
12,04178349.60515:55:58
12,04179349.78415:55:58
12,04387350.17115:55:58
12,04166350.33715:55:58
12,0440350.37715:56:05
12,05307350.68415:59:00
12,05796351.48015:59:44
12,05695352.17515:59:56
12,05290352.46516:03:00
12,04296352.76116:03:06
12,0453352.81416:03:06
12,0439352.85316:03:07
12,04387353.24016:03:08
12,041.182354.42216:03:08
12,05458354.88016:04:51
12,05500355.38016:05:45
12,0450355.43016:06:19
12,04225355.65516:08:27
12,0464355.71916:08:27
12,0489355.80816:08:27
12,0495355.90316:08:27
12,04284356.18716:10:30
12,04290356.47716:10:30
12,04395356.87216:10:30
12,05559357.43116:10:30
12,0598357.52916:10:30
12,04165357.69416:10:41
12,0435357.72916:10:41
12,05401358.13016:10:41
12,04100358.23016:10:45
12,04365358.59516:13:33
12,04421359.01616:13:33
12,04232359.24816:13:33
12,042.000361.24816:13:33
12,04293361.54116:13:33
12,041.000362.54116:13:33
12,04189362.73016:13:33
12,0396362.82616:13:33
12,03500363.32616:13:33
12,03209363.53516:13:33
12,03100363.63516:13:56
12,03191363.82616:14:10
12,0359363.88516:14:10
12,04164364.04916:16:44
12,04169364.21816:16:44
12,04176364.39416:16:44
12,04120364.51416:16:44
12,03320364.83416:17:01
12,0438364.87216:19:00
12,04166365.03816:19:00
12,04175365.21316:19:00
12,0421365.23416:19:00
12,04151365.38516:19:17
12,04167365.55216:19:17
12,04179365.73116:19:17
12,043365.73416:19:17
12,0347365.78116:19:20
12,0353365.83416:19:20
12,03233366.06716:22:52
12,04184366.25116:22:52
12,04126366.37716:22:52
12,04111366.48816:22:52
12,0468366.55616:22:53
12,04167366.72316:22:53
12,04176366.89916:22:53
12,04166367.06516:22:53
12,049367.07416:23:28
12,04169367.24316:23:28
12,04176367.41916:23:28
12,04180367.59916:23:28
12,04173367.77216:23:28
12,04169367.94116:23:28
12,04175368.11616:23:28
12,04410368.52616:23:28
12,04178368.70416:23:28
12,04168368.87216:23:28
12,04170369.04216:23:28
12,0423369.06516:23:28
12,03100369.16516:23:46
12,03114369.27916:23:52
12,03288369.56716:23:52
12,03359369.92616:23:52
12,03200370.12616:25:50
12,0340370.16616:27:12
12,03296370.46216:27:12
12,03851371.31316:27:12
12,03133371.44616:27:12
12,03280371.72616:27:12
12,02208371.93416:30:00
12,03474372.40816:30:42
12,03306372.71416:30:42
12,03710373.42416:31:02
12,03133373.55716:31:02
12,03200373.75716:31:02
12,03170373.92716:31:02
12,03918374.84516:31:02
12,03218375.06316:31:02
12,03176375.23916:31:02
12,03179375.41816:31:02
12,03165375.58316:31:02
12,03179375.76216:31:02
12,03178375.94016:31:02
12,03175376.11516:31:02
12,03169376.28416:31:02
12,03175376.45916:31:02
12,03171376.63016:31:02
12,03180376.81016:31:02
12,03175376.98516:31:02
12,03172377.15716:31:02
12,03169377.32616:31:02
12,03172377.49816:31:02
12,03168377.66616:31:02
12,03171377.83716:31:02
12,03174378.01116:31:02
12,03147378.15816:31:02
12,03177378.33516:31:02
12,03172378.50716:31:02
12,03181378.68816:31:02
12,03168378.85616:31:02
12,03178379.03416:31:02
12,03165379.19916:31:02
12,0395379.29416:31:02
12,03168379.46216:31:02
12,03752380.21416:31:02
12,03226380.44016:31:02
12,03226380.66616:31:03
12,03301380.96716:31:03
12,03552381.51916:31:03
12,03311381.83016:31:19
12,03281382.11116:31:20
12,03201382.31216:31:21
12,03156382.46816:31:21
12,0288382.55616:31:23
12,0310382.56616:31:26
12,03182382.74816:31:26
12,03178382.92616:31:26
12,03170383.09616:31:26
12,03177383.27316:31:26
12,03174383.44716:31:26
12,03109383.55616:31:26
12,0369383.62516:31:27
12,03170383.79516:31:27
12,03180383.97516:31:27
12,0387384.06216:31:27
12,0387384.14916:31:31
12,03170384.31916:31:31
12,03181384.50016:31:31
12,03181384.68116:31:31
12,03173384.85416:31:31
12,03171385.02516:31:31
12,03170385.19516:31:31
12,03178385.37316:31:31
12,03177385.55016:31:31
12,03178385.72816:31:31
12,03176385.90416:31:31
12,04147386.05116:31:40
12,03846386.89716:31:42
12,03154387.05116:31:47
12,0342387.09316:31:47
12,04165387.25816:32:37
12,0458387.31616:32:37
12,04115387.43116:33:07
12,04179387.61016:33:07
12,04171387.78116:33:07
12,0440387.82116:33:07
12,04135387.95616:33:08
12,04167388.12316:33:08
12,0469388.19216:33:08
12,04101388.29316:33:39
12,0489388.38216:33:39
12,0481388.46316:34:01
12,04167388.63016:34:01
12,04169388.79916:34:01
12,04168388.96716:34:01
12,0434389.00116:34:01
12,04146389.14716:34:10
12,04178389.32516:34:10
12,04181389.50616:34:10
12,04165389.67116:34:10
12,0434389.70516:34:10
12,04135389.84016:34:20
12,04172390.01216:34:20
12,04180390.19216:34:20
12,04693390.88516:34:20
12,04489391.37416:34:23
12,04157391.53116:34:23
12,04301391.83216:35:06
12,04112391.94416:35:06
12,041391.94516:36:56
12,05237392.18216:41:47
12,05100392.28216:41:47
12,05423392.70516:41:47
12,05901393.60616:42:49
12,052.000395.60616:42:50
12,04190395.79616:42:55
12,0439395.83516:42:55
12,05461396.29616:44:01
12,051.000397.29616:44:07
12,051.000398.29616:44:26
12,04169398.46516:44:33
12,04500398.96516:44:33
12,04145399.11016:44:33
12,05460399.57016:45:32
12,051.000400.57016:46:39
12,05255400.82516:47:28
12,05180401.00516:47:28
12,05122401.12716:47:28
12,04100401.22716:47:33
12,0547401.27416:48:01
12,05174401.44816:48:01
12,0574401.52216:48:01
12,0451401.57316:49:09
12,0472401.64516:49:09
12,04336401.98116:49:48
12,04319402.30016:49:51
12,04189402.48916:50:14
12,0484402.57316:50:59
12,04189402.76216:50:59
12,04548403.31016:50:59
12,04148403.45816:50:59
12,04229403.68716:51:00
12,0596403.78316:52:00
12,05178403.96116:52:00
12,0519403.98016:52:00
12,05162404.14216:53:10
12,051.133405.27516:53:10
12,05169405.44416:53:10
12,0536405.48016:53:10
12,04163405.64316:53:11
12,04170405.81316:53:55
12,0471405.88416:54:08
12,05145406.02916:54:09
12,05171406.20016:54:09
12,05186406.38616:54:09
12,0511406.39716:54:09
12,05173406.57016:54:09
12,05177406.74716:54:09
12,05312407.05916:54:09
12,04219407.27816:54:31
12,04312407.59016:54:31
12,04549408.13916:54:31
12,04285408.42416:54:31
12,0414408.43816:54:31
12,04118408.55616:55:42
12,04133408.68916:56:03
12,04186408.87516:56:03
12,0427408.90216:56:41
12,04590409.49216:57:56
12,04197409.68916:58:38
12,0485409.77416:58:38
12,05176409.95016:59:04
12,05180410.13016:59:04
12,0589410.21916:59:04
12,0576410.29516:59:06
12,05166410.46116:59:06
12,05170410.63116:59:06
12,05166410.79716:59:06
12,05174410.97116:59:06
12,05163411.13416:59:06
12,04306411.44016:59:13
12,0459411.49916:59:13
12,0420411.51916:59:22
12,05367411.88616:59:30
12,04305412.19116:59:31
12,041.048413.23916:59:31
12,04863414.10216:59:31
12,0351414.15316:59:32
12,0372414.22516:59:32
12,03111414.33616:59:32
12,031.358415.69416:59:32
12,03463416.15716:59:33
12,03139416.29616:59:34
12,0341416.33716:59:34
12,0313416.35016:59:35
12,033416.35316:59:35
12,031416.35416:59:36
12,031416.35516:59:36
12,0372416.42716:59:38
12,0322416.44916:59:38
12,036416.45516:59:38
12,0377416.53216:59:39
12,032416.53416:59:39
12,0324416.55816:59:39
12,037416.56516:59:40
12,05344416.90916:59:40
12,032416.91116:59:40
12,031416.91216:59:41
12,0371416.98316:59:50
12,0321417.00416:59:50
12,056417.01016:59:50
12,036417.01616:59:51
12,032417.01816:59:51
12,052417.02016:59:51
12,031417.02116:59:52
12,03167417.18816:59:52
12,03173417.36116:59:52
12,031.000418.36116:59:52
12,03569418.93016:59:52
12,05144419.07416:59:53
12,0350419.12416:59:53
12,053419.12716:59:54
12,0551419.17816:59:56
12,054419.18216:59:57
12,05276419.45817:00:00
12,051.724421.18217:00:00
12,0074421.25617:10:50
12,00441421.69717:10:50
12,00575422.27217:10:50
12,00930423.20217:10:50
12,006.418429.62017:10:50
12,00337429.95717:10:50
12,0051430.00817:10:50
12,001.146431.15417:10:50
12,0012431.16617:10:50
12,0017431.18317:10:50
12,00619431.80217:10:50
12,00865432.66717:10:50
12,002.709435.37617:10:50
12,00411435.78717:10:50
12,003.491439.27817:10:50
12,005.000444.27817:10:50
12,001.368445.64617:10:50
12,00350445.99617:10:50
12,00897446.89317:10:50
12,004.687451.58017:10:50
12,00100451.68017:10:50
12,00387452.06717:10:50
12,002.737454.80417:10:50
12,004.205459.00917:10:50
12,006.526465.53517:10:50
12,00250465.78517:10:50
12,0028465.81317:10:50
12,001.972467.78517:10:50
12,00969468.75417:10:50
12,00867469.62117:10:50
12,0032469.65317:10:50
12,001.000470.65317:10:50
12,00368471.02117:10:50
12,004.132475.15317:10:50
12,005.000480.15317:14:35

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-201911,1811,1511,2111,07
    18-03-201910,9311,1811,2010,93
    15-03-201911,0511,0211,1010,95
    14-03-201910,8011,0511,0610,75
    13-03-201910,7010,7610,7810,65
    12-03-201910,7510,7010,8110,66
    08-03-201910,7010,7510,7510,56
    07-03-201910,6610,6710,8010,60
    06-03-201910,7010,6710,7810,65
    05-03-201910,7210,7010,8910,70
    04-03-201911,0010,7511,0410,71
    01-03-201911,0810,9511,1610,89
    28-02-201911,2011,1511,2511,14
    27-02-201911,2211,2011,2211,09
    26-02-201911,0111,2011,2010,90
    25-02-201910,7911,0511,0710,79
    22-02-201910,6410,7910,8110,64
    21-02-201910,7010,6410,8010,56
    20-02-201910,6210,7010,7410,55
    19-02-201910,7010,6510,7510,64
    18-02-201910,5510,6810,6810,50
    14-02-201910,4410,4510,6410,44
    13-02-201910,5010,4410,5510,40
    12-02-201910,5510,4510,6110,38
    11-02-201910,5410,6010,6510,51
    08-02-201910,5510,5710,6410,50
    07-02-201910,6910,5310,7210,52
    06-02-201910,7010,6610,7810,64
    05-02-201910,7210,7010,8610,63
    04-02-201910,8810,7410,9510,70
    01-02-201910,9510,9910,9910,89
    31-01-201911,0410,9511,0410,85
    30-01-201911,1110,9911,1210,94
    29-01-201910,8011,1611,1610,80
    28-01-201911,0210,9111,0210,87
    25-01-201911,1011,0411,1210,95
    24-01-201911,0511,1011,1010,93
    23-01-201910,9311,0911,0910,88
    22-01-201910,6411,0111,0110,64
    21-01-201910,6410,7010,7310,56
    17-01-201910,8010,7910,8410,69
    16-01-201910,7210,8010,8210,70
    15-01-201910,9010,7710,9010,69
    14-01-201910,7110,9010,9010,62
    11-01-201910,6510,8010,8010,57
    07-01-201910,5910,5510,5910,37