Τιμές Μετοχών

FT40M

1.328,61

Μεταβολή 5,98 (0,45%)

Τελ. ενημ: 17:15:40 - 21-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.331,08 1.328,61 1.460,94 1.460,94
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.313,16 1.265,08 1.265,08 974,19
Άνοιγμα 1.323,84
Προηγούμενο Κλείσιμο 1.322,63
Όγκος 1.682.928
Τζίρος 1.109.945
Πράξεις 856
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.323,8411.16611.16610:30:34
1.324,0650011.66610:30:35
1.323,593011.69610:31:03
1.321,881.20012.89610:31:06
1.321,6670013.59610:31:06
1.320,1610013.69610:31:06
1.319,953.00016.69610:31:06
1.320,411016.70610:31:15
1.319,9622216.92810:31:17
1.318,802.29019.21810:31:22
1.319,011.81021.02810:31:47
1.318,802.00023.02810:31:47
1.313,1616223.19010:32:07
1.314,0920623.39610:32:38
1.314,3910023.49610:33:01
1.314,6018023.67610:33:04
1.315,501123.68710:33:22
1.315,704.08027.76710:34:33
1.317,411.00028.76710:35:10
1.317,7350029.26710:35:42
1.317,1420029.46710:37:00
1.316,592029.48710:37:03
1.316,3450029.98710:37:41
1.315,5950030.48710:38:29
1.315,8815030.63710:38:34
1.315,581.05031.68710:38:45
1.315,261.35033.03710:39:05
1.315,5880033.83710:39:59
1.315,793.80037.63710:41:07
1.316,7612.50650.14310:42:34
1.317,0525250.39510:43:16
1.317,3424850.64310:43:48
1.317,1210050.74310:43:50
1.316,6422050.96310:43:59
1.316,702050.98310:44:49
1.316,051.00051.98310:45:15
1.315,7614052.12310:45:30
1.316,26252.12510:46:07
1.316,9018952.31410:46:31
1.317,334.10056.41410:47:19
1.316,831.00057.41410:47:58
1.316,1750057.91410:49:17
1.317,36357.91710:49:42
1.317,113.30061.21710:50:09
1.316,681161.22810:50:37
1.317,078061.30810:51:13
1.317,36461.31210:51:51
1.317,8642461.73610:52:54
1.317,4338962.12510:53:04
1.317,8611162.23610:53:55
1.317,5965062.88610:55:01
1.317,7594063.82610:55:20
1.317,8219264.01810:55:35
1.317,372064.03810:56:51
1.317,6518064.21810:56:51
1.318,091.40065.61810:59:11
1.317,881.60067.21811:00:22
1.317,8178067.99811:00:52
1.317,5229068.28811:01:30
1.316,934.47072.75811:02:33
1.317,2352073.27811:02:34
1.316,933.24076.51811:02:56
1.316,8760077.11811:03:29
1.316,8060077.71811:03:43
1.315,362.93080.64811:04:18
1.314,992.00082.64811:04:29
1.315,091.65084.29811:04:52
1.315,1972085.01811:04:52
1.314,9925085.26811:05:09
1.315,222.51087.77811:05:13
1.315,098.89096.66811:05:34
1.315,1510096.76811:05:34
1.315,2510096.86811:05:54
1.315,353096.89811:05:54
1.315,4670097.59811:05:54
1.315,6670098.29811:05:54
1.315,763098.32811:05:54
1.315,8655098.87811:05:54
1.315,9639099.26811:05:54
1.316,03299.27011:06:06
1.315,5810099.37011:06:34
1.315,433.390102.76011:06:47
1.315,285.000107.76011:06:47
1.315,135.000112.76011:06:47
1.315,0339.245152.00511:09:11
1.315,131.889153.89411:09:22
1.315,03261154.15511:10:56
1.315,13110154.26511:10:56
1.315,86450154.71511:11:03
1.315,96100154.81511:11:11
1.315,86650155.46511:11:29
1.315,73275155.74011:11:43
1.316,85603156.34311:12:06
1.316,951.825158.16811:12:59
1.316,871.001159.16911:13:16
1.316,7740159.20911:13:18
1.316,272.007161.21611:13:48
1.316,35734161.95011:14:18
1.316,39100162.05011:14:18
1.316,072.555164.60511:16:16
1.316,13285164.89011:16:30
1.316,29115165.00511:16:30
1.316,331.601166.60611:19:59
1.316,02210166.81611:20:11
1.315,911.000167.81611:20:20
1.315,162.000169.81611:20:44
1.315,913.400173.21611:21:19
1.316,201.013174.22911:21:25
1.316,4930174.25911:21:25
1.316,42200174.45911:22:00
1.317,125.000179.45911:22:54
1.317,19730180.18911:23:28
1.317,2624180.21311:24:01
1.317,331.150181.36311:24:27
1.317,261.500182.86311:24:27
1.318,012.005184.86811:25:00
1.317,711.440186.30811:26:53
1.317,86463186.77111:27:05
1.317,54100186.87111:27:06
1.318,1747186.91811:27:27
1.318,427.796194.71411:29:13
1.318,80979195.69311:29:25
1.318,48220195.91311:30:10
1.318,41969196.88211:30:42
1.318,48500197.38211:30:47
1.318,38550197.93211:31:37
1.318,01550198.48211:32:32
1.317,87896199.37811:33:16
1.317,4753199.43111:33:40
1.317,40660200.09111:33:52
1.317,59150200.24111:34:21
1.317,6870200.31111:34:21
1.317,55140200.45111:34:44
1.317,62553201.00411:35:16
1.317,514.000205.00411:35:38
1.318,694.045209.04911:35:44
1.318,86300209.34911:35:44
1.318,95655210.00411:35:44
1.318,528.800218.80411:36:23
1.318,19200219.00411:36:23
1.317,87200219.20411:36:23
1.317,62100219.30411:36:44
1.317,87280219.58411:37:16
1.317,79802220.38611:37:55
1.317,66140220.52611:38:12
1.317,52500221.02611:39:43
1.317,46450221.47611:40:17
1.317,53328221.80411:40:23
1.317,332.324224.12811:42:07
1.317,37299224.42711:42:58
1.317,41105224.53211:43:16
1.317,45395224.92711:43:37
1.317,492.000226.92711:43:37
1.317,61705227.63211:43:46
1.317,70295227.92711:44:33
1.317,773.545231.47211:44:55
1.317,851.455232.92711:44:55
1.318,9231.090264.01711:46:30
1.319,031.000265.01711:46:30
1.319,07317265.33411:46:42
1.319,15550265.88411:46:42
1.319,23633266.51711:46:42
1.319,361.202267.71911:47:28
1.319,32200267.91911:47:32
1.319,36300268.21911:47:32
1.319,49623268.84211:47:40
1.319,53200269.04211:47:55
1.319,932269.04411:47:58
1.320,01200269.24411:48:00
1.320,06350269.59411:48:18
1.320,14200269.79411:48:24
1.320,23110269.90411:48:27
1.320,562.000271.90411:48:27
1.320,73178272.08211:48:27
1.320,821.200273.28211:48:27
1.321,421.665274.94711:48:46
1.321,331.047275.99411:48:46
1.321,28930276.92411:49:31
1.321,332.000278.92411:49:31
1.322,495.747284.67111:50:12
1.323,185.100289.77111:50:29
1.323,352.044291.81511:50:35
1.323,40500292.31511:50:35
1.323,572.256294.57111:51:02
1.323,68889295.46011:51:10
1.323,755295.46511:51:18
1.323,86300295.76511:51:33
1.324,071.000296.76511:51:49
1.324,211.495298.26011:52:13
1.324,3635298.29511:52:13
1.324,80500298.79511:52:16
1.324,911.000299.79511:52:23
1.325,02689300.48411:52:23
1.324,9310.461310.94511:52:27
1.324,834.970315.91511:53:39
1.324,8733315.94811:54:10
1.324,912315.95011:54:10
1.325,151.600317.55011:54:36
1.325,388.000325.55011:54:36
1.325,634.500330.05011:55:06
1.325,536.000336.05011:55:28
1.325,438.600344.65011:55:48
1.325,658.000352.65011:55:58
1.325,746.022358.67211:56:35
1.325,67280358.95211:56:43
1.325,74343359.29511:56:43
1.325,512.600361.89511:58:08
1.325,745.000366.89511:58:11
1.325,977.200374.09511:58:12
1.326,21500374.59511:58:12
1.326,44500375.09511:58:12
1.326,211.320376.41511:58:32
1.326,311.300377.71511:58:59
1.326,231.000378.71511:59:07
1.326,311.000379.71511:59:07
1.326,41100379.81511:59:42
1.326,545.173384.98812:00:53
1.326,085.200390.18812:00:59
1.325,861.670391.85812:02:40
1.326,081.417393.27512:03:12
1.326,15200393.47512:03:22
1.325,9010.071403.54612:04:34
1.325,85900404.44612:04:41
1.326,053.069407.51512:05:39
1.325,845.777413.29212:06:32
1.325,501.750415.04212:06:58
1.325,961.100416.14212:07:05
1.325,864.700420.84212:07:14
1.325,75115420.95712:07:14
1.325,641.793422.75012:07:14
1.325,7410.335433.08512:09:01
1.325,281.216434.30112:09:07
1.325,212.784437.08512:09:16
1.324,9654437.13912:09:21
1.324,872.317439.45612:09:55
1.324,96300439.75612:09:55
1.325,194.002443.75812:10:37
1.325,09120443.87812:11:10
1.325,19182444.06012:11:10
1.325,721.043445.10312:11:11
1.325,46230445.33312:11:39
1.325,516.030451.36312:12:47
1.325,942.646454.00912:13:51
1.326,161.294455.30312:14:06
1.326,373.000458.30312:14:06
1.326,58200458.50312:14:06
1.327,44506459.00912:14:06
1.327,2010459.01912:14:10
1.327,445459.02412:14:10
1.328,145.000464.02412:14:16
1.328,211.500465.52412:14:20
1.328,55294465.81812:14:41
1.328,60250466.06812:15:09
1.328,409.055475.12312:16:14
1.327,817.846482.96912:17:26
1.327,76610483.57912:17:51
1.327,84938484.51712:17:53
1.328,017.500492.01712:18:00
1.328,182.360494.37712:18:00
1.327,841.100495.47712:18:31
1.327,63850496.32712:19:09
1.327,78820497.14712:20:07
1.327,137.910505.05712:21:20
1.327,331.162506.21912:23:06
1.327,602.795509.01412:23:28
1.327,73205509.21912:23:28
1.327,691.100510.31912:23:40
1.327,64250510.56912:23:50
1.327,8512.500523.06912:24:32
1.328,067.000530.06912:24:32
1.328,281.000531.06912:24:32
1.327,89645531.71412:24:38
1.327,83250531.96412:24:38
1.328,261.500533.46412:25:01
1.328,331.421534.88512:29:41
1.328,268.550543.43512:32:37
1.328,19500543.93512:32:38
1.328,264.372548.30712:33:54
1.328,111.095549.40212:34:26
1.328,03530549.93212:35:00
1.327,34524550.45612:35:17
1.328,0911550.46712:35:48
1.327,72100550.56712:35:49
1.327,51501551.06812:36:42
1.327,472.032553.10012:36:51
1.327,3515553.11512:36:51
1.327,58485553.60012:37:09
1.327,805.428559.02812:37:23
1.327,85950559.97812:37:23
1.327,91922560.90012:37:23
1.328,435560.90512:37:45
1.328,662.200563.10512:39:05
1.328,4348563.15312:39:13
1.328,20216563.36912:39:13
1.327,9814.567577.93612:40:47
1.327,883.010580.94612:40:55
1.327,463.802584.74812:41:00
1.327,80598585.34612:41:03
1.327,40275585.62112:41:32
1.327,60150585.77112:41:34
1.327,68591586.36212:41:44
1.327,85309586.67112:41:44
1.327,709.550596.22112:42:05
1.327,201.500597.72112:42:25
1.327,52824598.54512:42:27
1.327,304.504603.04912:43:23
1.327,60127603.17612:43:36
1.327,431.560604.73612:43:49
1.327,152.421607.15712:46:09
1.327,09245607.40212:46:53
1.327,012.000609.40212:46:55
1.326,881.200610.60212:46:56
1.326,75470611.07212:48:43
1.326,61410611.48212:48:43
1.326,48600612.08212:48:43
1.326,88243612.32512:48:54
1.326,953612.32812:49:25
1.326,91100612.42812:51:05
1.326,9545612.47312:51:05
1.326,52955613.42812:51:14
1.326,59200613.62812:51:20
1.326,33250613.87812:51:25
1.326,44505614.38312:52:49
1.326,101.000615.38312:53:14
1.325,8526615.40912:53:19
1.325,60100615.50912:53:19
1.326,46156615.66512:53:23
1.326,16180615.84512:54:01
1.326,412.800618.64512:54:34
1.326,07240618.88512:54:40
1.326,292.395621.28012:55:00
1.325,907.306628.58612:55:44
1.325,69350628.93612:55:49
1.325,902.400631.33612:56:17
1.326,1878631.41412:56:19
1.330,31627632.04112:56:28
1.329,15200632.24112:58:05
1.329,49700632.94112:58:14
1.329,5860633.00112:58:14
1.329,50450633.45112:58:16
1.329,63207633.65812:58:59
1.329,3550633.70812:59:21
1.329,2610633.71812:59:21
1.328,842.112635.83012:59:47
1.328,751.388637.21812:59:47
1.329,91403637.62113:00:05
1.329,59530638.15113:00:15
1.329,9750638.20113:01:03
1.329,671.300639.50113:01:25
1.329,73800640.30113:01:34
1.330,2311640.31213:02:02
1.329,7394640.40613:02:03
1.329,481.000641.40613:02:03
1.329,231.050642.45613:02:03
1.329,171.957644.41313:02:41
1.329,34400644.81313:02:49
1.328,691.000645.81313:02:59
1.328,771.300647.11313:03:48
1.328,999.990657.10313:04:03
1.329,073.390660.49313:04:03
1.329,1414.620675.11313:04:26
1.329,225.000680.11313:04:26
1.329,545.896686.00913:05:24
1.329,401.249687.25813:06:09
1.329,2760687.31813:06:09
1.329,14106687.42413:06:09
1.329,643.185690.60913:06:24
1.329,5360690.66913:06:26
1.330,221.000691.66913:06:26
1.330,456.172697.84113:06:26
1.330,681.900699.74113:06:26
1.331,0820.930720.67113:06:32
1.330,68700721.37113:06:34
1.330,1515721.38613:06:45
1.330,021.094722.48013:07:12
1.330,27450722.93013:07:47
1.330,17828723.75813:08:05
1.329,01405724.16313:09:01
1.328,7615.565739.72813:10:02
1.328,55200739.92813:10:54
1.328,892.878742.80613:13:44
1.328,97497743.30313:13:44
1.328,601.503744.80613:14:50
1.328,3540744.84613:15:33
1.328,428.345753.19113:20:33
1.328,58250753.44113:20:34
1.328,711.000754.44113:21:48
1.328,983754.44413:22:30
1.329,2310754.45413:22:50
1.329,44110754.56413:22:53
1.329,8790754.65413:22:53
1.330,12304754.95813:24:00
1.330,051.200756.15813:24:09
1.329,122.000758.15813:24:32
1.329,42110758.26813:24:59
1.329,351.350759.61813:25:33
1.328,68147759.76513:27:20
1.328,99200759.96513:27:28
1.328,881.067761.03213:27:32
1.329,8334761.06613:28:25
1.329,97219761.28513:28:55
1.329,922.155763.44013:29:29
1.329,82500763.94013:29:29
1.329,781.200765.14013:29:29
1.329,649.672774.81213:30:11
1.329,51275775.08713:30:56
1.329,262775.08913:30:58
1.329,851.938777.02713:31:34
1.329,75285777.31213:31:47
1.329,85161777.47313:32:03
1.329,60506777.97913:32:58
1.329,922.495780.47413:33:39
1.330,02190780.66413:33:39
1.329,58510781.17413:33:42
1.329,501.000782.17413:33:42
1.329,434.983787.15713:33:42
1.329,05500787.65713:33:42
1.328,981.060788.71713:33:42
1.328,881.657790.37413:33:45
1.328,12715791.08913:34:40
1.327,4860791.14913:35:00
1.328,1775791.22413:37:01
1.328,22244791.46813:37:03
1.328,2638791.50613:37:03
1.328,34355791.86113:37:28
1.328,38345792.20613:37:43
1.328,42285792.49113:38:17
1.328,3823792.51413:38:53
1.328,121.500794.01413:40:37
1.328,6291794.10513:42:40
1.328,56325794.43013:44:19
1.328,471.150795.58013:44:20
1.328,30550796.13013:44:20
1.328,075.000801.13013:44:38
1.327,8210801.14013:44:41
1.327,57526801.66613:44:41
1.327,321.781803.44713:44:41
1.327,161.577805.02413:45:34
1.327,026.407811.43113:47:39
1.327,16220811.65113:48:07
1.327,02250811.90113:48:07
1.327,16135812.03613:48:17
1.327,333.000815.03613:48:38
1.327,23965816.00113:52:59
1.326,37400816.40113:54:30
1.326,6060.604877.00513:54:51
1.326,7050877.05513:54:59
1.326,531.900878.95513:55:32
1.325,921.005879.96013:55:46
1.326,4181880.04113:56:13
1.326,45100880.14113:56:35
1.326,233.896884.03713:56:46
1.326,02104884.14113:56:46
1.325,981884.14213:57:24
1.325,52725884.86713:57:28
1.325,421.865886.73213:57:38
1.325,6750886.78213:58:04
1.325,42297887.07913:58:04
1.325,725.156892.23513:59:12
1.325,551.597893.83213:59:54
1.326,054.020897.85214:01:13
1.325,801.900899.75214:02:31
1.325,933.085902.83714:05:03
1.325,721.391904.22814:07:16
1.325,49500904.72814:07:31
1.326,12523905.25114:07:37
1.326,40500905.75114:07:40
1.326,23400906.15114:07:40
1.326,27198906.34914:07:57
1.326,31327906.67614:07:57
1.326,35300906.97614:07:57
1.326,40595907.57114:07:57
1.326,166.264913.83514:08:11
1.326,256.337920.17214:08:18
1.326,16893921.06514:08:23
1.326,08607921.67214:08:23
1.326,00801922.47314:11:41
1.326,67500922.97314:12:01
1.326,74650923.62314:12:01
1.326,823.850927.47314:12:01
1.326,871.000928.47314:12:08
1.326,93600929.07314:12:08
1.327,005929.07814:12:45
1.326,86522929.60014:14:01
1.326,59308929.90814:14:05
1.327,06542930.45014:14:21
1.327,19903931.35314:14:32
1.326,73780932.13314:15:22
1.326,9850932.18314:15:25
1.326,8458932.24114:15:56
1.326,90169932.41014:16:11
1.326,79893933.30314:17:03
1.326,54370933.67314:17:28
1.326,67102933.77514:17:33
1.326,731.000934.77514:17:47
1.326,59250935.02514:18:16
1.326,662935.02714:18:28
1.326,179.470944.49714:20:50
1.325,971.000945.49714:21:22
1.325,931.320946.81714:23:26
1.325,70259947.07614:23:50
1.325,662947.07814:23:53
1.326,1978947.15614:24:24
1.326,0952947.20814:24:30
1.326,03348947.55614:25:12
1.326,09511948.06714:25:58
1.325,951.829949.89614:26:11
1.326,081.124951.02014:26:17
1.326,2926951.04614:26:17
1.326,25675951.72114:27:41
1.326,2925951.74614:27:41
1.326,2380951.82614:27:47
1.326,185.920957.74614:27:47
1.326,05997958.74314:29:45
1.325,911.011959.75414:30:03
1.325,782.200961.95414:30:03
1.325,651.000962.95414:30:03
1.325,613962.95714:31:34
1.325,7210.691973.64814:32:14
1.325,775.119978.76714:34:03
1.325,24100978.86714:34:20
1.325,20323979.19014:34:29
1.325,261.026980.21614:34:50
1.325,711980.21714:34:51
1.325,261.500981.71714:34:55
1.325,59390982.10714:35:00
1.326,001982.10814:35:03
1.325,63850982.95814:35:07
1.326,0610.600993.55814:36:45
1.325,9310.3271.003.88514:37:10
1.326,066761.004.56114:37:27
1.325,841.0001.005.56114:37:33
1.325,712201.005.78114:38:34
1.325,281.2251.007.00614:40:06
1.325,541431.007.14914:41:03
1.325,458571.008.00614:41:11
1.324,635001.008.50614:42:16
1.324,762.9151.011.42114:42:52
1.325,864491.011.87014:43:34
1.326,1251.011.87514:44:38
1.326,773001.012.17514:45:50
1.327,023611.012.53614:45:54
1.326,37941.012.63014:46:28
1.326,162.2501.014.88014:46:28
1.325,942001.015.08014:46:28
1.326,217.7531.022.83314:48:38
1.326,081.6001.024.43314:49:46
1.326,213711.024.80414:50:08
1.326,662.9251.027.72914:51:10
1.326,741.4071.029.13614:52:30
1.326,837931.029.92914:52:30
1.326,69311.029.96014:52:47
1.326,931.5001.031.46014:53:24
1.327,57501.031.51014:53:25
1.327,702751.031.78514:54:38
1.327,592001.031.98514:55:36
1.327,542001.032.18514:55:36
1.327,771001.032.28514:55:38
1.328,001.7601.034.04514:55:39
1.327,895001.034.54514:55:41
1.328,181.8221.036.36714:56:17
1.328,297501.037.11714:56:22
1.328,61231.037.14014:57:20
1.328,575031.037.64314:57:47
1.328,452.1611.039.80414:59:52
1.328,322751.040.07915:00:07
1.327,141.0951.041.17415:01:22
1.327,061.8931.043.06715:01:22
1.326,973571.043.42415:01:22
1.326,842001.043.62415:01:24
1.326,551.4421.045.06615:01:26
1.326,41791.045.14515:01:30
1.326,955001.045.64515:01:35
1.326,908461.046.49115:01:57
1.326,782001.046.69115:01:57
1.327,171.3041.047.99515:03:11
1.327,345001.048.49515:03:11
1.327,402001.048.69515:03:19
1.326,753.2501.051.94515:04:06
1.326,813001.052.24515:05:17
1.326,861.1001.053.34515:05:32
1.326,571.8021.055.14715:05:34
1.326,785.0501.060.19715:07:26
1.326,573.0001.063.19715:07:30
1.326,304.5471.067.74415:11:50
1.326,15301.067.77415:11:50
1.326,082.0001.069.77415:11:50
1.326,00201.069.79415:11:50
1.326,275001.070.29415:12:04
1.325,982101.070.50415:12:21
1.325,877.4901.077.99415:13:49
1.326,393.1001.081.09415:17:20
1.326,802.7011.083.79515:20:13
1.327,091.5001.085.29515:21:30
1.327,201501.085.44515:21:41
1.327,261001.085.54515:21:41
1.327,319701.086.51515:21:41
1.328,075001.087.01515:22:42
1.327,787.0701.094.08515:23:36
1.328,072881.094.37315:24:09
1.327,941.5751.095.94815:25:09
1.327,813531.096.30115:25:09
1.327,543721.096.67315:25:09
1.327,869151.097.58815:25:42
1.328,095.7101.103.29815:27:40
1.327,9721.8991.125.19715:29:35
1.327,761041.125.30115:30:05
1.328,034.8021.130.10315:30:37
1.328,161.5001.131.60315:32:40
1.328,244.0001.135.60315:34:55
1.327,952021.135.80515:34:56
1.328,05801.135.88515:35:03
1.327,85201.135.90515:35:14
1.327,802971.136.20215:36:46
1.327,761831.136.38515:36:46
1.327,471501.136.53515:38:23
1.327,341.2481.137.78315:38:43
1.328,035001.138.28315:39:10
1.328,136301.138.91315:39:33
1.327,539801.139.89315:39:35
1.327,394.0201.143.91315:39:35
1.327,495501.144.46315:39:55
1.327,628021.145.26515:40:16
1.327,52201.145.28515:40:36
1.327,769511.146.23615:40:55
1.327,651.4131.147.64915:46:08
1.327,451991.147.84815:46:48
1.327,6911.147.84915:47:04
1.327,843.0001.150.84915:47:14
1.327,6011.150.85015:47:18
1.327,561971.151.04715:47:18
1.328,061.5441.152.59115:48:48
1.327,961401.152.73115:49:18
1.327,272971.153.02815:50:17
1.327,852.6251.155.65315:52:40
1.327,461.8901.157.54315:54:01
1.327,415001.158.04315:54:01
1.327,346851.158.72815:55:33
1.327,185611.159.28915:56:17
1.326,739701.160.25915:56:30
1.326,231.2621.161.52115:57:38
1.326,097221.162.24315:58:42
1.325,51181.162.26115:59:18
1.325,479501.163.21115:59:43
1.325,434001.163.61115:59:43
1.325,393461.163.95715:59:43
1.325,352501.164.20715:59:43
1.325,758491.165.05615:59:59
1.325,89321.165.08816:00:13
1.325,993551.165.44316:00:49
1.325,821.0001.166.44316:01:00
1.325,591.5841.168.02716:02:37
1.325,3451.168.03216:02:43
1.325,09111.168.04316:02:43
1.325,613.5971.171.64016:02:54
1.325,841.2371.172.87716:04:10
1.325,422501.173.12716:05:04
1.325,5221.2501.194.37716:07:36
1.325,596531.195.03016:08:41
1.325,363001.195.33016:09:26
1.325,092751.195.60516:10:21
1.324,575001.196.10516:10:35
1.324,421.6801.197.78516:10:35
1.324,255.9311.203.71616:11:25
1.324,541.0001.204.71616:13:18
1.324,683.2241.207.94016:15:10
1.324,511.1001.209.04016:16:49
1.324,8011.209.04116:17:07
1.324,654.5021.213.54316:17:32
1.324,585.0001.218.54316:17:32
1.324,511001.218.64316:17:32
1.324,745.4131.224.05616:17:53
1.324,595.3301.229.38616:18:00
1.324,6731.229.38916:18:00
1.324,423291.229.71816:18:09
1.324,374.5401.234.25816:18:24
1.324,542.4351.236.69316:19:20
1.324,315001.237.19316:19:41
1.324,201.2501.238.44316:20:01
1.324,094071.238.85016:20:01
1.323,772.0001.240.85016:20:01
1.323,563.0001.243.85016:20:01
1.323,023.1001.246.95016:20:01
1.322,701001.247.05016:20:01
1.322,77461.247.09616:20:21
1.322,813401.247.43616:20:33
1.322,352.4401.249.87616:21:13
1.322,121.5041.251.38016:21:13
1.322,333561.251.73616:21:20
1.322,441131.251.84916:21:32
1.322,332001.252.04916:21:55
1.321,753381.252.38716:22:51
1.321,692.1411.254.52816:23:04
1.321,731.0611.255.58916:26:14
1.321,7811.255.59016:26:14
1.321,871.0001.256.59016:26:28
1.321,534141.257.00416:28:51
1.322,93931.257.09716:29:07
1.322,831201.257.21716:29:22
1.322,731.1801.258.39716:29:52
1.322,832001.258.59716:30:00
1.322,771.7911.260.38816:30:40
1.323,411601.260.54816:30:49
1.322,018071.261.35516:30:59
1.321,90151.261.37016:30:59
1.321,80101.261.38016:30:59
1.321,693051.261.68516:30:59
1.321,581.8771.263.56216:31:32
1.321,4851.263.56716:31:32
1.321,261001.263.66716:31:32
1.321,051.7051.265.37216:31:32
1.320,833.6851.269.05716:31:32
1.320,751001.269.15716:32:05
1.321,251391.269.29616:32:08
1.321,5011.269.29716:32:08
1.321,7011.269.29816:32:17
1.321,541001.269.39816:32:51
1.321,821801.269.57816:33:30
1.321,073521.269.93016:34:34
1.320,841.0001.270.93016:35:02
1.321,706.2501.277.18016:35:37
1.321,836141.277.79416:36:39
1.322,584.8761.282.67016:39:46
1.322,884001.283.07016:39:57
1.323,135001.283.57016:40:01
1.323,388901.284.46016:40:33
1.323,54201.284.48016:40:35
1.323,581301.284.61016:41:46
1.323,18101.284.62016:41:48
1.323,231001.284.72016:41:53
1.323,271001.284.82016:42:00
1.324,551001.284.92016:42:00
1.324,2621.284.92216:42:03
1.323,97821.285.00416:42:06
1.324,011001.285.10416:42:22
1.325,162.1491.287.25316:42:51
1.325,27501.287.30316:42:55
1.325,508001.288.10316:42:57
1.325,753031.288.40616:43:09
1.325,71501.288.45616:43:18
1.325,751991.288.65516:43:18
1.325,7911.288.65616:43:18
1.326,066031.289.25916:43:48
1.325,771011.289.36016:44:29
1.325,729491.290.30916:44:54
1.325,774991.290.80816:44:54
1.325,814511.291.25916:44:54
1.325,855241.291.78316:45:08
1.325,708.8961.300.67916:45:44
1.325,856.0001.306.67916:45:44
1.325,814.0501.310.72916:45:57
1.325,852491.310.97816:45:57
1.325,986301.311.60816:45:58
1.325,835001.312.10816:46:10
1.325,87741.312.18216:46:11
1.325,913561.312.53816:46:11
1.325,872791.312.81716:47:00
1.325,91741.312.89116:47:00
1.325,286901.313.58116:47:07
1.325,916001.314.18116:47:08
1.326,05281.314.20916:47:34
1.326,3451.314.21416:47:34
1.327,013121.314.52616:47:44
1.327,181101.314.63616:47:44
1.326,0218.9151.333.55116:49:18
1.325,02311.333.58216:49:42
1.324,895001.334.08216:49:47
1.325,178001.334.88216:49:47
1.325,225001.335.38216:49:47
1.325,456591.336.04116:49:47
1.325,50411.336.08216:49:47
1.326,201.5831.337.66516:49:59
1.326,351.2001.338.86516:50:20
1.326,655.0001.343.86516:50:20
1.327,40261.343.89116:50:32
1.327,62301.343.92116:50:49
1.327,673.6371.347.55816:52:07
1.327,1410.1981.357.75616:52:26
1.326,975.8001.363.55616:52:34
1.327,195001.364.05616:52:35
1.326,975.0001.369.05616:52:35
1.327,855011.369.55716:53:05
1.327,725001.370.05716:53:30
1.327,58101.370.06716:53:36
1.327,723051.370.37216:53:46
1.327,791101.370.48216:53:53
1.327,541001.370.58216:53:58
1.327,621001.370.68216:53:58
1.327,70921.370.77416:53:58
1.327,016.5661.377.34016:54:01
1.326,784.3071.381.64716:54:01
1.326,6510.0601.391.70716:54:24
1.326,97211.391.72816:54:32
1.327,221251.391.85316:54:59
1.327,111.4071.393.26016:55:30
1.326,7751.393.26516:55:40
1.327,704.7521.398.01716:55:41
1.327,452.2981.400.31516:55:43
1.327,379501.401.26516:55:47
1.325,981.0001.402.26516:55:58
1.326,084.5051.406.77016:56:16
1.325,922001.406.97016:56:19
1.326,195021.407.47216:56:21
1.326,41501.407.52216:56:26
1.326,194611.407.98316:57:15
1.325,662001.408.18316:57:15
1.325,555551.408.73816:57:15
1.325,442001.408.93816:57:15
1.325,34501.408.98816:57:15
1.325,452.0021.410.99016:57:21
1.325,311.0031.411.99316:57:32
1.325,0651.411.99816:57:35
1.324,811691.412.16716:57:35
1.324,593151.412.48216:57:35
1.323,913101.412.79216:57:56
1.323,715001.413.29216:58:02
1.323,781.0001.414.29216:58:24
1.323,221001.414.39216:58:24
1.322,943701.414.76216:58:24
1.322,813001.415.06216:58:30
1.322,936601.415.72216:58:37
1.323,002.0001.417.72216:58:47
1.322,901.4851.419.20716:58:57
1.322,945001.419.70716:59:01
1.323,164.9701.424.67716:59:11
1.323,24201.424.69716:59:11
1.323,20501.424.74716:59:15
1.323,071001.424.84716:59:21
1.322,974001.425.24716:59:22
1.322,72611.425.30816:59:24
1.322,931.1841.426.49216:59:29
1.322,822.0101.428.50216:59:36
1.322,721551.428.65716:59:36
1.322,501.6151.430.27216:59:36
1.322,07291.430.30116:59:36
1.322,192801.430.58116:59:38
1.322,244.6221.435.20316:59:38
1.322,326541.435.85716:59:38
1.322,474.2431.440.10016:59:39
1.321,889001.441.00016:59:43
1.321,62201.441.02016:59:51
1.321,706561.441.67616:59:54
1.321,78441.441.72016:59:54
1.321,651601.441.88016:59:57
1.322,4011.441.88116:59:58
1.322,30111.441.89217:00:01
1.322,371151.442.00717:10:12
1.324,514501.442.45717:10:19
1.324,593.6561.446.11317:10:22
1.323,961.7191.447.83217:10:30
1.324,4634.9191.482.75117:10:33
1.325,251.0171.483.76817:10:34
1.324,962261.483.99417:10:36
1.327,742.2301.486.22417:12:12
1.328,02142.4191.628.64317:12:12
1.328,6154.2851.682.92817:15:40

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191.145,491.132,861.146,521.127,84
    18-03-20191.139,361.144,651.153,301.138,34
    15-03-20191.162,041.140,531.167,521.138,16
    14-03-20191.144,161.158,461.163,541.143,34
    13-03-20191.101,931.142,431.142,431.100,81
    12-03-20191.095,821.098,621.101,381.091,97
    08-03-20191.110,281.094,531.112,231.084,86
    07-03-20191.125,121.109,761.133,551.107,06
    06-03-20191.121,841.121,591.125,821.107,79
    05-03-20191.141,211.119,111.147,521.118,86
    04-03-20191.139,691.137,831.153,151.137,07
    01-03-20191.125,761.134,501.134,501.114,92
    28-02-20191.112,871.121,951.134,471.112,70
    27-02-20191.109,871.111,941.112,871.103,90
    26-02-20191.112,501.109,161.115,331.103,19
    25-02-20191.096,971.102,781.106,121.093,35
    22-02-20191.100,011.091,551.105,101.083,62
    21-02-20191.100,131.102,941.111,441.098,40
    20-02-20191.093,641.107,351.110,891.083,32
    19-02-20191.100,831.095,441.115,881.093,18
    18-02-20191.087,081.106,481.108,221.087,08
    14-02-20191.086,791.084,871.096,681.080,64
    13-02-20191.097,311.089,031.104,361.080,47
    12-02-20191.116,291.113,231.127,111.109,11
    11-02-20191.106,541.108,061.113,621.103,68
    08-02-20191.084,351.102,461.102,461.079,79
    07-02-20191.088,901.082,761.101,151.078,90
    06-02-20191.065,161.091,381.093,401.064,04
    05-02-20191.046,261.060,741.060,741.039,30
    04-02-20191.048,101.050,961.053,921.042,02
    01-02-20191.034,561.044,711.046,691.033,94
    31-01-20191.046,001.037,731.052,141.034,38
    30-01-20191.050,451.049,971.056,691.042,87
    29-01-20191.062,281.063,681.071,611.058,66
    28-01-20191.050,141.055,021.061,451.048,74
    25-01-20191.037,971.045,991.050,081.037,97
    24-01-20191.037,601.028,321.043,021.025,89
    23-01-20191.041,251.036,001.045,481.031,53
    22-01-20191.026,171.041,751.043,241.026,17
    21-01-20191.012,391.025,101.025,721.003,46
    17-01-20191.006,33994,891.007,49991,32
    16-01-20191.006,631.012,311.016,311.005,84
    15-01-20191.008,24999,841.010,09994,11
    14-01-20191.011,881.003,211.014,56999,24
    11-01-20191.005,631.014,381.018,15999,56
    07-01-2019964,91981,19981,19964,91