Menu
Τελ. ενημ: 17:11:01 - 23-8-2019
| Υψηλό Ημέρας | Υψηλό 7 ημερών | Υψηλό 30 ημερών | Υψηλό 52 εβδ. |
|---|---|---|---|
| 545,62 | 542,06 | 626,87 | 634,06 |
| Χαμηλό Ημέρας | Χαμηλό 7 ημερών | Χαμηλό 30 ημερών | Χαμηλό 52 εβδ. |
| 501,26 | 466,41 | 466,41 | 281,70 |
| Άνοιγμα | 545,62 |
|---|---|
| Προηγούμενο Κλείσιμο | 542,06 |
| Όγκος | |
| Τζίρος | |
| Πράξεις | 718 |
| Κεφαλαιοποίηση | 0 |
| Αριθμός Μετοχών | 0 |
| Τιμή | Όγκος | Συνολικός Όγκος | Ώρα |
|---|---|---|---|
| 545,62 | 0 | 0 | 10:30:31 |
| 543,93 | 0 | 0 | 10:31:01 |
| 543,71 | 0 | 0 | 10:31:31 |
| 543,69 | 0 | 0 | 10:32:01 |
| 544,32 | 0 | 0 | 10:32:31 |
| 544,55 | 0 | 0 | 10:33:01 |
| 543,97 | 0 | 0 | 10:33:31 |
| 544,01 | 0 | 0 | 10:34:01 |
| 543,25 | 0 | 0 | 10:34:31 |
| 543,64 | 0 | 0 | 10:35:01 |
| 542,76 | 0 | 0 | 10:35:31 |
| 542,19 | 0 | 0 | 10:36:31 |
| 542,04 | 0 | 0 | 10:37:01 |
| 541,71 | 0 | 0 | 10:37:31 |
| 541,83 | 0 | 0 | 10:38:01 |
| 541,32 | 0 | 0 | 10:38:31 |
| 541,83 | 0 | 0 | 10:39:01 |
| 541,62 | 0 | 0 | 10:39:31 |
| 541,58 | 0 | 0 | 10:40:01 |
| 541,13 | 0 | 0 | 10:40:31 |
| 540,38 | 0 | 0 | 10:41:01 |
| 540,27 | 0 | 0 | 10:41:31 |
| 539,43 | 0 | 0 | 10:42:01 |
| 538,86 | 0 | 0 | 10:42:31 |
| 538,10 | 0 | 0 | 10:43:01 |
| 537,82 | 0 | 0 | 10:43:31 |
| 537,72 | 0 | 0 | 10:44:01 |
| 537,12 | 0 | 0 | 10:44:31 |
| 536,65 | 0 | 0 | 10:45:01 |
| 537,24 | 0 | 0 | 10:45:31 |
| 537,16 | 0 | 0 | 10:46:01 |
| 536,47 | 0 | 0 | 10:46:31 |
| 535,83 | 0 | 0 | 10:47:01 |
| 535,57 | 0 | 0 | 10:47:31 |
| 536,07 | 0 | 0 | 10:48:01 |
| 536,09 | 0 | 0 | 10:48:31 |
| 536,14 | 0 | 0 | 10:49:01 |
| 536,52 | 0 | 0 | 10:49:31 |
| 537,22 | 0 | 0 | 10:50:01 |
| 537,57 | 0 | 0 | 10:50:31 |
| 538,86 | 0 | 0 | 10:51:01 |
| 539,09 | 0 | 0 | 10:52:01 |
| 539,51 | 0 | 0 | 10:52:31 |
| 539,69 | 0 | 0 | 10:53:01 |
| 539,97 | 0 | 0 | 10:53:31 |
| 540,08 | 0 | 0 | 10:54:01 |
| 540,01 | 0 | 0 | 10:55:01 |
| 540,74 | 0 | 0 | 10:55:31 |
| 541,84 | 0 | 0 | 10:56:01 |
| 541,39 | 0 | 0 | 10:56:31 |
| 541,37 | 0 | 0 | 10:57:01 |
| 544,20 | 0 | 0 | 10:57:31 |
| 544,54 | 0 | 0 | 10:58:01 |
| 544,02 | 0 | 0 | 10:58:31 |
| 545,15 | 0 | 0 | 10:59:01 |
| 544,82 | 0 | 0 | 10:59:31 |
| 544,51 | 0 | 0 | 11:00:01 |
| 544,83 | 0 | 0 | 11:00:31 |
| 544,91 | 0 | 0 | 11:01:01 |
| 544,68 | 0 | 0 | 11:01:31 |
| 543,99 | 0 | 0 | 11:02:01 |
| 544,23 | 0 | 0 | 11:02:31 |
| 544,12 | 0 | 0 | 11:03:01 |
| 544,15 | 0 | 0 | 11:03:31 |
| 543,99 | 0 | 0 | 11:04:01 |
| 544,30 | 0 | 0 | 11:04:31 |
| 543,63 | 0 | 0 | 11:05:01 |
| 543,30 | 0 | 0 | 11:05:31 |
| 543,51 | 0 | 0 | 11:06:01 |
| 543,23 | 0 | 0 | 11:06:31 |
| 542,72 | 0 | 0 | 11:07:01 |
| 543,28 | 0 | 0 | 11:07:31 |
| 543,13 | 0 | 0 | 11:08:01 |
| 543,05 | 0 | 0 | 11:08:31 |
| 542,56 | 0 | 0 | 11:09:01 |
| 542,23 | 0 | 0 | 11:09:31 |
| 541,69 | 0 | 0 | 11:10:01 |
| 542,24 | 0 | 0 | 11:10:31 |
| 542,16 | 0 | 0 | 11:11:01 |
| 542,61 | 0 | 0 | 11:11:31 |
| 542,31 | 0 | 0 | 11:12:01 |
| 541,82 | 0 | 0 | 11:12:31 |
| 541,41 | 0 | 0 | 11:13:01 |
| 541,47 | 0 | 0 | 11:13:31 |
| 541,00 | 0 | 0 | 11:14:01 |
| 540,04 | 0 | 0 | 11:14:31 |
| 540,14 | 0 | 0 | 11:15:31 |
| 538,93 | 0 | 0 | 11:16:01 |
| 539,77 | 0 | 0 | 11:16:31 |
| 539,87 | 0 | 0 | 11:17:01 |
| 539,60 | 0 | 0 | 11:17:31 |
| 539,82 | 0 | 0 | 11:18:01 |
| 539,08 | 0 | 0 | 11:18:31 |
| 538,90 | 0 | 0 | 11:19:01 |
| 538,80 | 0 | 0 | 11:19:31 |
| 539,04 | 0 | 0 | 11:20:01 |
| 540,30 | 0 | 0 | 11:20:31 |
| 540,67 | 0 | 0 | 11:21:01 |
| 540,87 | 0 | 0 | 11:21:31 |
| 541,12 | 0 | 0 | 11:22:01 |
| 540,67 | 0 | 0 | 11:22:31 |
| 540,57 | 0 | 0 | 11:23:01 |
| 540,55 | 0 | 0 | 11:23:31 |
| 540,76 | 0 | 0 | 11:24:01 |
| 540,74 | 0 | 0 | 11:24:31 |
| 541,03 | 0 | 0 | 11:25:01 |
| 541,13 | 0 | 0 | 11:25:31 |
| 540,40 | 0 | 0 | 11:26:01 |
| 540,94 | 0 | 0 | 11:26:31 |
| 541,14 | 0 | 0 | 11:27:01 |
| 541,09 | 0 | 0 | 11:27:31 |
| 540,67 | 0 | 0 | 11:28:01 |
| 540,47 | 0 | 0 | 11:28:31 |
| 540,84 | 0 | 0 | 11:29:01 |
| 540,57 | 0 | 0 | 11:29:31 |
| 541,02 | 0 | 0 | 11:30:01 |
| 540,43 | 0 | 0 | 11:30:31 |
| 541,48 | 0 | 0 | 11:31:01 |
| 541,40 | 0 | 0 | 11:31:31 |
| 541,18 | 0 | 0 | 11:32:01 |
| 540,26 | 0 | 0 | 11:32:31 |
| 540,03 | 0 | 0 | 11:33:01 |
| 540,21 | 0 | 0 | 11:33:31 |
| 540,44 | 0 | 0 | 11:34:01 |
| 539,50 | 0 | 0 | 11:34:31 |
| 539,41 | 0 | 0 | 11:35:01 |
| 539,56 | 0 | 0 | 11:36:01 |
| 540,65 | 0 | 0 | 11:37:01 |
| 540,38 | 0 | 0 | 11:38:01 |
| 540,02 | 0 | 0 | 11:38:31 |
| 540,34 | 0 | 0 | 11:39:01 |
| 539,44 | 0 | 0 | 11:39:31 |
| 539,70 | 0 | 0 | 11:40:01 |
| 538,65 | 0 | 0 | 11:40:31 |
| 539,27 | 0 | 0 | 11:41:01 |
| 539,37 | 0 | 0 | 11:41:31 |
| 539,17 | 0 | 0 | 11:42:01 |
| 538,41 | 0 | 0 | 11:42:31 |
| 538,08 | 0 | 0 | 11:43:01 |
| 537,12 | 0 | 0 | 11:43:31 |
| 536,40 | 0 | 0 | 11:44:01 |
| 535,86 | 0 | 0 | 11:44:31 |
| 536,08 | 0 | 0 | 11:45:01 |
| 536,67 | 0 | 0 | 11:45:31 |
| 536,34 | 0 | 0 | 11:46:01 |
| 536,71 | 0 | 0 | 11:46:31 |
| 537,09 | 0 | 0 | 11:47:01 |
| 537,43 | 0 | 0 | 11:47:31 |
| 537,53 | 0 | 0 | 11:48:01 |
| 537,65 | 0 | 0 | 11:48:31 |
| 537,30 | 0 | 0 | 11:49:01 |
| 537,18 | 0 | 0 | 11:49:31 |
| 536,85 | 0 | 0 | 11:50:01 |
| 536,69 | 0 | 0 | 11:50:31 |
| 536,53 | 0 | 0 | 11:51:01 |
| 536,43 | 0 | 0 | 11:51:31 |
| 536,37 | 0 | 0 | 11:52:01 |
| 536,42 | 0 | 0 | 11:52:31 |
| 536,70 | 0 | 0 | 11:53:01 |
| 536,60 | 0 | 0 | 11:55:01 |
| 537,66 | 0 | 0 | 11:56:01 |
| 537,83 | 0 | 0 | 11:56:31 |
| 537,72 | 0 | 0 | 11:57:31 |
| 537,83 | 0 | 0 | 11:58:01 |
| 537,72 | 0 | 0 | 11:58:31 |
| 537,94 | 0 | 0 | 11:59:01 |
| 537,52 | 0 | 0 | 11:59:31 |
| 537,39 | 0 | 0 | 12:00:01 |
| 537,17 | 0 | 0 | 12:00:31 |
| 537,21 | 0 | 0 | 12:01:01 |
| 537,69 | 0 | 0 | 12:01:31 |
| 536,75 | 0 | 0 | 12:02:01 |
| 537,31 | 0 | 0 | 12:02:31 |
| 537,80 | 0 | 0 | 12:03:01 |
| 538,55 | 0 | 0 | 12:03:31 |
| 538,11 | 0 | 0 | 12:04:01 |
| 538,17 | 0 | 0 | 12:04:31 |
| 538,19 | 0 | 0 | 12:05:01 |
| 538,29 | 0 | 0 | 12:05:31 |
| 538,40 | 0 | 0 | 12:06:01 |
| 538,45 | 0 | 0 | 12:07:31 |
| 538,28 | 0 | 0 | 12:08:01 |
| 538,29 | 0 | 0 | 12:08:31 |
| 538,54 | 0 | 0 | 12:09:31 |
| 538,44 | 0 | 0 | 12:10:01 |
| 538,14 | 0 | 0 | 12:11:01 |
| 538,16 | 0 | 0 | 12:11:31 |
| 538,22 | 0 | 0 | 12:12:01 |
| 538,56 | 0 | 0 | 12:13:01 |
| 539,17 | 0 | 0 | 12:13:31 |
| 539,22 | 0 | 0 | 12:14:01 |
| 538,95 | 0 | 0 | 12:14:31 |
| 539,47 | 0 | 0 | 12:15:01 |
| 539,76 | 0 | 0 | 12:15:31 |
| 540,64 | 0 | 0 | 12:16:01 |
| 540,75 | 0 | 0 | 12:16:31 |
| 540,77 | 0 | 0 | 12:17:01 |
| 540,61 | 0 | 0 | 12:18:01 |
| 539,87 | 0 | 0 | 12:18:31 |
| 539,63 | 0 | 0 | 12:19:01 |
| 539,47 | 0 | 0 | 12:19:31 |
| 539,58 | 0 | 0 | 12:20:01 |
| 539,48 | 0 | 0 | 12:20:31 |
| 539,24 | 0 | 0 | 12:21:31 |
| 539,12 | 0 | 0 | 12:22:01 |
| 539,01 | 0 | 0 | 12:22:31 |
| 538,90 | 0 | 0 | 12:24:31 |
| 538,68 | 0 | 0 | 12:25:01 |
| 538,63 | 0 | 0 | 12:25:31 |
| 538,27 | 0 | 0 | 12:26:31 |
| 538,72 | 0 | 0 | 12:27:01 |
| 538,36 | 0 | 0 | 12:27:31 |
| 538,41 | 0 | 0 | 12:28:01 |
| 538,30 | 0 | 0 | 12:28:31 |
| 538,41 | 0 | 0 | 12:29:01 |
| 538,22 | 0 | 0 | 12:29:31 |
| 538,06 | 0 | 0 | 12:30:01 |
| 538,40 | 0 | 0 | 12:31:31 |
| 538,61 | 0 | 0 | 12:32:01 |
| 537,96 | 0 | 0 | 12:33:01 |
| 537,93 | 0 | 0 | 12:33:31 |
| 538,85 | 0 | 0 | 12:34:01 |
| 538,58 | 0 | 0 | 12:34:31 |
| 538,36 | 0 | 0 | 12:35:01 |
| 538,46 | 0 | 0 | 12:35:31 |
| 538,34 | 0 | 0 | 12:36:01 |
| 538,08 | 0 | 0 | 12:36:31 |
| 537,93 | 0 | 0 | 12:37:01 |
| 538,04 | 0 | 0 | 12:38:01 |
| 538,21 | 0 | 0 | 12:38:31 |
| 538,51 | 0 | 0 | 12:39:01 |
| 538,27 | 0 | 0 | 12:39:31 |
| 538,86 | 0 | 0 | 12:40:01 |
| 538,41 | 0 | 0 | 12:40:31 |
| 539,08 | 0 | 0 | 12:41:01 |
| 538,94 | 0 | 0 | 12:41:31 |
| 539,75 | 0 | 0 | 12:42:01 |
| 539,00 | 0 | 0 | 12:43:31 |
| 538,87 | 0 | 0 | 12:44:01 |
| 539,32 | 0 | 0 | 12:44:31 |
| 539,36 | 0 | 0 | 12:45:31 |
| 538,87 | 0 | 0 | 12:46:01 |
| 538,26 | 0 | 0 | 12:46:31 |
| 538,59 | 0 | 0 | 12:47:31 |
| 538,14 | 0 | 0 | 12:48:01 |
| 538,70 | 0 | 0 | 12:48:31 |
| 538,68 | 0 | 0 | 12:49:01 |
| 538,74 | 0 | 0 | 12:50:01 |
| 538,18 | 0 | 0 | 12:50:31 |
| 537,80 | 0 | 0 | 12:51:01 |
| 537,43 | 0 | 0 | 12:51:31 |
| 537,77 | 0 | 0 | 12:52:01 |
| 537,87 | 0 | 0 | 12:52:31 |
| 537,42 | 0 | 0 | 12:53:01 |
| 537,05 | 0 | 0 | 12:53:31 |
| 537,10 | 0 | 0 | 12:54:01 |
| 537,58 | 0 | 0 | 12:54:31 |
| 537,52 | 0 | 0 | 12:55:01 |
| 537,75 | 0 | 0 | 12:55:31 |
| 537,86 | 0 | 0 | 12:56:01 |
| 538,09 | 0 | 0 | 12:56:31 |
| 537,64 | 0 | 0 | 12:57:01 |
| 537,38 | 0 | 0 | 12:57:31 |
| 537,65 | 0 | 0 | 12:58:01 |
| 537,82 | 0 | 0 | 12:58:31 |
| 536,95 | 0 | 0 | 12:59:01 |
| 537,66 | 0 | 0 | 12:59:31 |
| 537,04 | 0 | 0 | 13:01:01 |
| 536,92 | 0 | 0 | 13:01:31 |
| 536,61 | 0 | 0 | 13:02:01 |
| 536,50 | 0 | 0 | 13:02:31 |
| 536,39 | 0 | 0 | 13:03:01 |
| 536,38 | 0 | 0 | 13:03:31 |
| 536,08 | 0 | 0 | 13:04:01 |
| 536,34 | 0 | 0 | 13:04:31 |
| 535,96 | 0 | 0 | 13:05:01 |
| 535,43 | 0 | 0 | 13:05:31 |
| 535,55 | 0 | 0 | 13:06:01 |
| 535,60 | 0 | 0 | 13:06:31 |
| 535,39 | 0 | 0 | 13:07:01 |
| 534,66 | 0 | 0 | 13:07:31 |
| 534,49 | 0 | 0 | 13:08:01 |
| 534,31 | 0 | 0 | 13:08:31 |
| 534,21 | 0 | 0 | 13:09:01 |
| 534,12 | 0 | 0 | 13:09:31 |
| 534,24 | 0 | 0 | 13:10:01 |
| 534,13 | 0 | 0 | 13:10:31 |
| 534,20 | 0 | 0 | 13:11:01 |
| 534,50 | 0 | 0 | 13:11:31 |
| 534,67 | 0 | 0 | 13:12:01 |
| 534,96 | 0 | 0 | 13:12:31 |
| 534,54 | 0 | 0 | 13:13:01 |
| 534,39 | 0 | 0 | 13:13:31 |
| 534,28 | 0 | 0 | 13:14:01 |
| 533,77 | 0 | 0 | 13:14:31 |
| 534,44 | 0 | 0 | 13:15:01 |
| 533,32 | 0 | 0 | 13:15:31 |
| 533,43 | 0 | 0 | 13:16:01 |
| 535,53 | 0 | 0 | 13:16:31 |
| 534,00 | 0 | 0 | 13:17:01 |
| 533,76 | 0 | 0 | 13:17:31 |
| 533,56 | 0 | 0 | 13:18:01 |
| 534,12 | 0 | 0 | 13:18:31 |
| 534,32 | 0 | 0 | 13:19:31 |
| 534,19 | 0 | 0 | 13:20:31 |
| 533,93 | 0 | 0 | 13:21:01 |
| 534,05 | 0 | 0 | 13:22:31 |
| 533,93 | 0 | 0 | 13:23:01 |
| 534,10 | 0 | 0 | 13:23:31 |
| 534,08 | 0 | 0 | 13:24:01 |
| 533,88 | 0 | 0 | 13:25:01 |
| 534,00 | 0 | 0 | 13:27:01 |
| 534,08 | 0 | 0 | 13:28:31 |
| 533,37 | 0 | 0 | 13:29:01 |
| 533,32 | 0 | 0 | 13:29:31 |
| 533,21 | 0 | 0 | 13:30:01 |
| 532,91 | 0 | 0 | 13:30:31 |
| 533,04 | 0 | 0 | 13:31:01 |
| 532,22 | 0 | 0 | 13:31:31 |
| 532,02 | 0 | 0 | 13:32:01 |
| 531,81 | 0 | 0 | 13:32:31 |
| 531,45 | 0 | 0 | 13:33:01 |
| 531,05 | 0 | 0 | 13:33:31 |
| 530,94 | 0 | 0 | 13:34:31 |
| 530,51 | 0 | 0 | 13:35:01 |
| 530,56 | 0 | 0 | 13:35:31 |
| 530,47 | 0 | 0 | 13:36:01 |
| 530,35 | 0 | 0 | 13:36:31 |
| 530,37 | 0 | 0 | 13:37:01 |
| 529,94 | 0 | 0 | 13:37:31 |
| 530,11 | 0 | 0 | 13:38:01 |
| 530,18 | 0 | 0 | 13:38:31 |
| 530,76 | 0 | 0 | 13:39:01 |
| 530,66 | 0 | 0 | 13:39:31 |
| 530,91 | 0 | 0 | 13:40:01 |
| 530,71 | 0 | 0 | 13:40:31 |
| 530,73 | 0 | 0 | 13:41:01 |
| 531,02 | 0 | 0 | 13:41:31 |
| 531,06 | 0 | 0 | 13:43:01 |
| 531,28 | 0 | 0 | 13:43:31 |
| 531,59 | 0 | 0 | 13:44:01 |
| 531,34 | 0 | 0 | 13:44:31 |
| 531,37 | 0 | 0 | 13:45:01 |
| 530,81 | 0 | 0 | 13:45:31 |
| 530,92 | 0 | 0 | 13:46:01 |
| 530,35 | 0 | 0 | 13:46:31 |
| 531,35 | 0 | 0 | 13:47:01 |
| 531,50 | 0 | 0 | 13:47:31 |
| 531,08 | 0 | 0 | 13:48:01 |
| 530,74 | 0 | 0 | 13:48:31 |
| 530,98 | 0 | 0 | 13:49:01 |
| 530,20 | 0 | 0 | 13:49:31 |
| 530,15 | 0 | 0 | 13:50:01 |
| 530,05 | 0 | 0 | 13:50:31 |
| 530,15 | 0 | 0 | 13:51:01 |
| 529,20 | 0 | 0 | 13:52:01 |
| 529,25 | 0 | 0 | 13:52:31 |
| 528,64 | 0 | 0 | 13:53:01 |
| 528,88 | 0 | 0 | 13:53:31 |
| 529,16 | 0 | 0 | 13:54:31 |
| 528,99 | 0 | 0 | 13:55:01 |
| 528,43 | 0 | 0 | 13:56:01 |
| 528,21 | 0 | 0 | 13:56:31 |
| 527,27 | 0 | 0 | 13:57:01 |
| 526,53 | 0 | 0 | 13:57:31 |
| 525,05 | 0 | 0 | 13:58:01 |
| 525,02 | 0 | 0 | 13:58:31 |
| 524,83 | 0 | 0 | 13:59:01 |
| 524,49 | 0 | 0 | 13:59:31 |
| 524,12 | 0 | 0 | 14:00:01 |
| 524,25 | 0 | 0 | 14:00:31 |
| 523,45 | 0 | 0 | 14:01:01 |
| 523,66 | 0 | 0 | 14:01:31 |
| 525,33 | 0 | 0 | 14:02:01 |
| 525,29 | 0 | 0 | 14:02:31 |
| 525,57 | 0 | 0 | 14:03:01 |
| 527,29 | 0 | 0 | 14:03:31 |
| 527,18 | 0 | 0 | 14:04:01 |
| 527,71 | 0 | 0 | 14:04:31 |
| 527,14 | 0 | 0 | 14:05:01 |
| 526,37 | 0 | 0 | 14:05:31 |
| 526,18 | 0 | 0 | 14:06:01 |
| 525,76 | 0 | 0 | 14:06:31 |
| 525,20 | 0 | 0 | 14:07:31 |
| 524,62 | 0 | 0 | 14:08:01 |
| 523,96 | 0 | 0 | 14:08:31 |
| 523,82 | 0 | 0 | 14:09:01 |
| 523,66 | 0 | 0 | 14:09:31 |
| 523,78 | 0 | 0 | 14:10:01 |
| 524,12 | 0 | 0 | 14:10:31 |
| 524,67 | 0 | 0 | 14:11:01 |
| 524,68 | 0 | 0 | 14:11:31 |
| 524,60 | 0 | 0 | 14:12:01 |
| 524,23 | 0 | 0 | 14:12:31 |
| 524,43 | 0 | 0 | 14:13:01 |
| 524,42 | 0 | 0 | 14:13:31 |
| 524,37 | 0 | 0 | 14:14:01 |
| 524,66 | 0 | 0 | 14:14:31 |
| 524,77 | 0 | 0 | 14:15:31 |
| 525,02 | 0 | 0 | 14:16:01 |
| 524,51 | 0 | 0 | 14:17:31 |
| 524,42 | 0 | 0 | 14:18:01 |
| 523,87 | 0 | 0 | 14:18:31 |
| 523,65 | 0 | 0 | 14:19:01 |
| 522,50 | 0 | 0 | 14:19:31 |
| 522,17 | 0 | 0 | 14:20:01 |
| 522,23 | 0 | 0 | 14:20:31 |
| 520,57 | 0 | 0 | 14:21:01 |
| 520,56 | 0 | 0 | 14:21:31 |
| 520,20 | 0 | 0 | 14:22:01 |
| 520,61 | 0 | 0 | 14:22:31 |
| 521,15 | 0 | 0 | 14:23:01 |
| 522,49 | 0 | 0 | 14:23:31 |
| 521,48 | 0 | 0 | 14:24:01 |
| 522,21 | 0 | 0 | 14:24:31 |
| 522,93 | 0 | 0 | 14:25:01 |
| 521,78 | 0 | 0 | 14:25:31 |
| 522,31 | 0 | 0 | 14:26:01 |
| 522,21 | 0 | 0 | 14:26:31 |
| 521,55 | 0 | 0 | 14:27:01 |
| 521,30 | 0 | 0 | 14:27:31 |
| 521,45 | 0 | 0 | 14:28:01 |
| 522,30 | 0 | 0 | 14:28:31 |
| 522,03 | 0 | 0 | 14:29:01 |
| 522,37 | 0 | 0 | 14:29:31 |
| 522,82 | 0 | 0 | 14:30:01 |
| 521,57 | 0 | 0 | 14:30:31 |
| 521,74 | 0 | 0 | 14:31:01 |
| 521,29 | 0 | 0 | 14:31:31 |
| 521,35 | 0 | 0 | 14:32:01 |
| 521,73 | 0 | 0 | 14:32:31 |
| 521,15 | 0 | 0 | 14:33:01 |
| 521,27 | 0 | 0 | 14:33:31 |
| 520,60 | 0 | 0 | 14:34:01 |
| 520,11 | 0 | 0 | 14:34:31 |
| 517,83 | 0 | 0 | 14:35:01 |
| 518,32 | 0 | 0 | 14:35:31 |
| 518,40 | 0 | 0 | 14:36:01 |
| 517,66 | 0 | 0 | 14:36:31 |
| 518,15 | 0 | 0 | 14:37:01 |
| 517,92 | 0 | 0 | 14:38:01 |
| 518,03 | 0 | 0 | 14:38:31 |
| 518,42 | 0 | 0 | 14:39:01 |
| 518,58 | 0 | 0 | 14:39:31 |
| 518,74 | 0 | 0 | 14:40:01 |
| 519,58 | 0 | 0 | 14:40:31 |
| 518,89 | 0 | 0 | 14:41:01 |
| 518,81 | 0 | 0 | 14:41:31 |
| 518,20 | 0 | 0 | 14:42:01 |
| 518,46 | 0 | 0 | 14:42:31 |
| 517,91 | 0 | 0 | 14:43:01 |
| 518,25 | 0 | 0 | 14:43:31 |
| 517,01 | 0 | 0 | 14:44:01 |
| 516,06 | 0 | 0 | 14:44:31 |
| 515,81 | 0 | 0 | 14:45:01 |
| 515,97 | 0 | 0 | 14:45:31 |
| 516,75 | 0 | 0 | 14:46:01 |
| 516,43 | 0 | 0 | 14:46:31 |
| 515,94 | 0 | 0 | 14:47:01 |
| 516,48 | 0 | 0 | 14:47:31 |
| 516,75 | 0 | 0 | 14:48:01 |
| 517,63 | 0 | 0 | 14:48:31 |
| 517,73 | 0 | 0 | 14:49:01 |
| 518,93 | 0 | 0 | 14:49:31 |
| 519,30 | 0 | 0 | 14:50:01 |
| 520,08 | 0 | 0 | 14:50:31 |
| 520,19 | 0 | 0 | 14:51:01 |
| 519,75 | 0 | 0 | 14:51:31 |
| 519,28 | 0 | 0 | 14:52:01 |
| 520,05 | 0 | 0 | 14:52:31 |
| 518,91 | 0 | 0 | 14:53:01 |
| 519,14 | 0 | 0 | 14:53:31 |
| 519,09 | 0 | 0 | 14:54:01 |
| 518,91 | 0 | 0 | 14:54:31 |
| 518,99 | 0 | 0 | 14:55:01 |
| 519,31 | 0 | 0 | 14:55:31 |
| 518,71 | 0 | 0 | 14:56:01 |
| 519,04 | 0 | 0 | 14:56:31 |
| 518,74 | 0 | 0 | 14:57:01 |
| 518,34 | 0 | 0 | 14:57:31 |
| 518,44 | 0 | 0 | 14:58:01 |
| 518,10 | 0 | 0 | 14:58:31 |
| 516,65 | 0 | 0 | 14:59:01 |
| 516,91 | 0 | 0 | 15:00:01 |
| 518,40 | 0 | 0 | 15:00:31 |
| 517,85 | 0 | 0 | 15:01:01 |
| 517,70 | 0 | 0 | 15:01:31 |
| 517,34 | 0 | 0 | 15:02:01 |
| 516,68 | 0 | 0 | 15:02:31 |
| 516,45 | 0 | 0 | 15:03:01 |
| 516,04 | 0 | 0 | 15:03:31 |
| 514,60 | 0 | 0 | 15:04:01 |
| 513,49 | 0 | 0 | 15:04:31 |
| 513,07 | 0 | 0 | 15:05:01 |
| 513,44 | 0 | 0 | 15:05:31 |
| 513,58 | 0 | 0 | 15:06:01 |
| 513,13 | 0 | 0 | 15:06:31 |
| 512,21 | 0 | 0 | 15:07:01 |
| 512,45 | 0 | 0 | 15:07:31 |
| 514,38 | 0 | 0 | 15:08:01 |
| 513,72 | 0 | 0 | 15:08:31 |
| 514,43 | 0 | 0 | 15:09:01 |
| 514,75 | 0 | 0 | 15:09:31 |
| 514,14 | 0 | 0 | 15:10:01 |
| 513,56 | 0 | 0 | 15:10:31 |
| 513,49 | 0 | 0 | 15:11:01 |
| 513,91 | 0 | 0 | 15:11:31 |
| 514,58 | 0 | 0 | 15:12:01 |
| 514,66 | 0 | 0 | 15:12:31 |
| 512,55 | 0 | 0 | 15:13:01 |
| 512,29 | 0 | 0 | 15:13:31 |
| 512,24 | 0 | 0 | 15:14:01 |
| 512,35 | 0 | 0 | 15:14:31 |
| 511,27 | 0 | 0 | 15:15:01 |
| 510,33 | 0 | 0 | 15:15:31 |
| 509,66 | 0 | 0 | 15:16:01 |
| 509,61 | 0 | 0 | 15:16:31 |
| 509,98 | 0 | 0 | 15:17:01 |
| 509,96 | 0 | 0 | 15:17:31 |
| 509,39 | 0 | 0 | 15:18:01 |
| 510,74 | 0 | 0 | 15:18:31 |
| 509,80 | 0 | 0 | 15:19:01 |
| 509,41 | 0 | 0 | 15:19:31 |
| 507,99 | 0 | 0 | 15:20:01 |
| 508,27 | 0 | 0 | 15:20:31 |
| 507,78 | 0 | 0 | 15:21:01 |
| 507,08 | 0 | 0 | 15:21:31 |
| 507,84 | 0 | 0 | 15:22:01 |
| 507,68 | 0 | 0 | 15:22:31 |
| 507,36 | 0 | 0 | 15:23:01 |
| 508,25 | 0 | 0 | 15:23:31 |
| 507,54 | 0 | 0 | 15:24:01 |
| 507,64 | 0 | 0 | 15:24:31 |
| 507,19 | 0 | 0 | 15:25:31 |
| 507,16 | 0 | 0 | 15:26:01 |
| 506,15 | 0 | 0 | 15:26:31 |
| 506,16 | 0 | 0 | 15:27:01 |
| 506,24 | 0 | 0 | 15:27:31 |
| 504,79 | 0 | 0 | 15:28:01 |
| 503,14 | 0 | 0 | 15:28:31 |
| 503,60 | 0 | 0 | 15:29:01 |
| 503,69 | 0 | 0 | 15:29:31 |
| 503,18 | 0 | 0 | 15:30:01 |
| 503,48 | 0 | 0 | 15:30:31 |
| 503,33 | 0 | 0 | 15:31:01 |
| 502,81 | 0 | 0 | 15:31:31 |
| 501,56 | 0 | 0 | 15:32:01 |
| 501,83 | 0 | 0 | 15:32:31 |
| 502,55 | 0 | 0 | 15:33:01 |
| 503,55 | 0 | 0 | 15:33:31 |
| 503,54 | 0 | 0 | 15:34:01 |
| 501,92 | 0 | 0 | 15:34:31 |
| 501,26 | 0 | 0 | 15:35:01 |
| 501,87 | 0 | 0 | 15:35:31 |
| 501,72 | 0 | 0 | 15:36:01 |
| 502,08 | 0 | 0 | 15:36:31 |
| 502,89 | 0 | 0 | 15:37:01 |
| 503,39 | 0 | 0 | 15:37:31 |
| 504,72 | 0 | 0 | 15:38:01 |
| 505,10 | 0 | 0 | 15:38:31 |
| 506,15 | 0 | 0 | 15:39:01 |
| 506,62 | 0 | 0 | 15:39:31 |
| 506,11 | 0 | 0 | 15:40:01 |
| 505,85 | 0 | 0 | 15:40:31 |
| 506,12 | 0 | 0 | 15:41:01 |
| 506,58 | 0 | 0 | 15:41:31 |
| 506,52 | 0 | 0 | 15:42:01 |
| 507,33 | 0 | 0 | 15:42:31 |
| 509,61 | 0 | 0 | 15:43:01 |
| 510,36 | 0 | 0 | 15:43:31 |
| 509,44 | 0 | 0 | 15:44:01 |
| 508,81 | 0 | 0 | 15:44:31 |
| 508,13 | 0 | 0 | 15:45:01 |
| 508,06 | 0 | 0 | 15:45:31 |
| 507,86 | 0 | 0 | 15:46:01 |
| 508,67 | 0 | 0 | 15:46:31 |
| 508,25 | 0 | 0 | 15:48:31 |
| 508,14 | 0 | 0 | 15:49:31 |
| 507,93 | 0 | 0 | 15:50:01 |
| 508,13 | 0 | 0 | 15:50:31 |
| 507,93 | 0 | 0 | 15:51:01 |
| 507,60 | 0 | 0 | 15:51:31 |
| 508,09 | 0 | 0 | 15:52:01 |
| 508,29 | 0 | 0 | 15:52:31 |
| 508,10 | 0 | 0 | 15:53:01 |
| 508,30 | 0 | 0 | 15:53:31 |
| 510,04 | 0 | 0 | 15:54:01 |
| 510,63 | 0 | 0 | 15:54:31 |
| 512,18 | 0 | 0 | 15:55:01 |
| 511,10 | 0 | 0 | 15:55:31 |
| 510,78 | 0 | 0 | 15:56:01 |
| 511,82 | 0 | 0 | 15:56:31 |
| 512,72 | 0 | 0 | 15:57:01 |
| 512,36 | 0 | 0 | 15:57:31 |
| 513,23 | 0 | 0 | 15:58:01 |
| 512,40 | 0 | 0 | 15:58:31 |
| 512,76 | 0 | 0 | 15:59:01 |
| 512,41 | 0 | 0 | 15:59:31 |
| 513,00 | 0 | 0 | 16:00:01 |
| 513,04 | 0 | 0 | 16:00:31 |
| 512,32 | 0 | 0 | 16:01:01 |
| 512,48 | 0 | 0 | 16:02:01 |
| 511,99 | 0 | 0 | 16:02:31 |
| 512,48 | 0 | 0 | 16:03:01 |
| 510,22 | 0 | 0 | 16:03:31 |
| 509,79 | 0 | 0 | 16:04:01 |
| 509,37 | 0 | 0 | 16:04:31 |
| 509,30 | 0 | 0 | 16:05:01 |
| 509,06 | 0 | 0 | 16:05:31 |
| 508,17 | 0 | 0 | 16:06:01 |
| 509,22 | 0 | 0 | 16:06:31 |
| 508,58 | 0 | 0 | 16:07:01 |
| 507,74 | 0 | 0 | 16:07:31 |
| 507,49 | 0 | 0 | 16:08:01 |
| 506,66 | 0 | 0 | 16:08:31 |
| 505,88 | 0 | 0 | 16:09:01 |
| 505,09 | 0 | 0 | 16:09:31 |
| 505,21 | 0 | 0 | 16:10:01 |
| 506,45 | 0 | 0 | 16:10:31 |
| 506,33 | 0 | 0 | 16:11:01 |
| 506,56 | 0 | 0 | 16:11:31 |
| 505,55 | 0 | 0 | 16:12:01 |
| 506,50 | 0 | 0 | 16:12:31 |
| 507,46 | 0 | 0 | 16:13:01 |
| 507,83 | 0 | 0 | 16:14:01 |
| 507,28 | 0 | 0 | 16:14:31 |
| 506,45 | 0 | 0 | 16:15:01 |
| 506,78 | 0 | 0 | 16:15:31 |
| 506,77 | 0 | 0 | 16:16:01 |
| 506,64 | 0 | 0 | 16:16:31 |
| 506,63 | 0 | 0 | 16:17:01 |
| 506,39 | 0 | 0 | 16:17:31 |
| 506,52 | 0 | 0 | 16:18:01 |
| 506,06 | 0 | 0 | 16:18:31 |
| 505,51 | 0 | 0 | 16:19:01 |
| 507,29 | 0 | 0 | 16:19:31 |
| 507,26 | 0 | 0 | 16:20:01 |
| 505,83 | 0 | 0 | 16:20:31 |
| 507,21 | 0 | 0 | 16:21:01 |
| 507,45 | 0 | 0 | 16:21:31 |
| 507,25 | 0 | 0 | 16:22:01 |
| 507,00 | 0 | 0 | 16:22:31 |
| 507,45 | 0 | 0 | 16:23:01 |
| 507,30 | 0 | 0 | 16:23:31 |
| 507,43 | 0 | 0 | 16:24:01 |
| 506,74 | 0 | 0 | 16:24:31 |
| 507,30 | 0 | 0 | 16:25:01 |
| 506,39 | 0 | 0 | 16:25:31 |
| 505,77 | 0 | 0 | 16:26:01 |
| 506,12 | 0 | 0 | 16:26:31 |
| 506,19 | 0 | 0 | 16:27:01 |
| 506,49 | 0 | 0 | 16:27:31 |
| 506,65 | 0 | 0 | 16:28:01 |
| 507,56 | 0 | 0 | 16:28:31 |
| 507,33 | 0 | 0 | 16:29:01 |
| 507,78 | 0 | 0 | 16:30:01 |
| 508,07 | 0 | 0 | 16:30:31 |
| 508,75 | 0 | 0 | 16:31:01 |
| 508,97 | 0 | 0 | 16:31:31 |
| 508,59 | 0 | 0 | 16:32:01 |
| 508,53 | 0 | 0 | 16:32:31 |
| 509,27 | 0 | 0 | 16:33:01 |
| 509,59 | 0 | 0 | 16:33:31 |
| 509,38 | 0 | 0 | 16:34:01 |
| 510,61 | 0 | 0 | 16:34:31 |
| 510,95 | 0 | 0 | 16:35:01 |
| 510,37 | 0 | 0 | 16:35:31 |
| 510,76 | 0 | 0 | 16:36:01 |
| 511,02 | 0 | 0 | 16:36:31 |
| 510,18 | 0 | 0 | 16:37:01 |
| 511,02 | 0 | 0 | 16:37:31 |
| 511,26 | 0 | 0 | 16:38:01 |
| 511,04 | 0 | 0 | 16:38:31 |
| 509,82 | 0 | 0 | 16:39:01 |
| 510,44 | 0 | 0 | 16:39:31 |
| 508,99 | 0 | 0 | 16:40:01 |
| 508,87 | 0 | 0 | 16:40:31 |
| 509,95 | 0 | 0 | 16:41:01 |
| 509,91 | 0 | 0 | 16:41:31 |
| 509,96 | 0 | 0 | 16:42:01 |
| 510,66 | 0 | 0 | 16:42:31 |
| 510,99 | 0 | 0 | 16:43:01 |
| 510,80 | 0 | 0 | 16:43:31 |
| 511,02 | 0 | 0 | 16:44:01 |
| 511,75 | 0 | 0 | 16:44:31 |
| 512,28 | 0 | 0 | 16:45:01 |
| 513,00 | 0 | 0 | 16:45:31 |
| 513,09 | 0 | 0 | 16:46:01 |
| 513,97 | 0 | 0 | 16:46:31 |
| 513,73 | 0 | 0 | 16:47:01 |
| 513,89 | 0 | 0 | 16:47:31 |
| 514,53 | 0 | 0 | 16:48:01 |
| 515,06 | 0 | 0 | 16:48:31 |
| 515,44 | 0 | 0 | 16:49:01 |
| 515,95 | 0 | 0 | 16:49:31 |
| 515,96 | 0 | 0 | 16:50:01 |
| 515,57 | 0 | 0 | 16:50:31 |
| 516,12 | 0 | 0 | 16:51:01 |
| 515,22 | 0 | 0 | 16:51:31 |
| 516,47 | 0 | 0 | 16:52:01 |
| 516,50 | 0 | 0 | 16:52:31 |
| 516,47 | 0 | 0 | 16:53:01 |
| 516,63 | 0 | 0 | 16:53:31 |
| 518,01 | 0 | 0 | 16:54:01 |
| 517,33 | 0 | 0 | 16:54:31 |
| 518,02 | 0 | 0 | 16:55:01 |
| 518,54 | 0 | 0 | 16:55:31 |
| 518,09 | 0 | 0 | 16:56:01 |
| 518,52 | 0 | 0 | 16:56:31 |
| 518,93 | 0 | 0 | 16:57:01 |
| 518,59 | 0 | 0 | 16:57:31 |
| 519,53 | 0 | 0 | 16:58:01 |
| 519,97 | 0 | 0 | 16:58:31 |
| 520,16 | 0 | 0 | 16:59:01 |
| 521,25 | 0 | 0 | 16:59:31 |
| 521,60 | 0 | 0 | 17:00:01 |
| 521,75 | 0 | 0 | 17:00:31 |
| 522,87 | 0 | 0 | 17:11:01 |
| Ημερομηνία | Άνοιγμα | Κλείσιμο | Υψηλό | Χαμηλό |
|---|---|---|---|---|
| 19-03-2019 | 445,95 | 425,40 | 449,26 | 425,27 |
| 18-03-2019 | 446,47 | 444,65 | 456,95 | 444,65 |
| 15-03-2019 | 444,30 | 442,50 | 451,14 | 439,17 |
| 14-03-2019 | 425,44 | 440,58 | 445,41 | 422,39 |
| 13-03-2019 | 416,68 | 425,28 | 425,28 | 411,30 |
| 12-03-2019 | 403,37 | 416,33 | 417,04 | 403,37 |
| 08-03-2019 | 417,16 | 401,34 | 417,16 | 395,13 |
| 07-03-2019 | 421,38 | 418,09 | 435,59 | 412,57 |
| 06-03-2019 | 402,57 | 418,52 | 420,72 | 397,40 |
| 05-03-2019 | 404,31 | 398,48 | 407,75 | 387,69 |
| 04-03-2019 | 424,67 | 402,29 | 435,53 | 400,68 |
| 01-03-2019 | 418,87 | 415,34 | 432,99 | 407,73 |
| 28-02-2019 | 377,45 | 413,24 | 419,67 | 375,63 |
| 27-02-2019 | 372,39 | 378,26 | 380,74 | 368,68 |
| 26-02-2019 | 375,86 | 375,36 | 380,03 | 367,47 |
| 25-02-2019 | 352,32 | 375,64 | 376,51 | 352,32 |
| 22-02-2019 | 358,11 | 350,25 | 359,58 | 345,09 |
| 21-02-2019 | 345,47 | 355,88 | 358,56 | 345,47 |
| 20-02-2019 | 341,99 | 345,14 | 347,22 | 337,65 |
| 19-02-2019 | 346,15 | 342,83 | 355,75 | 342,75 |
| 18-02-2019 | 325,17 | 341,00 | 341,00 | 325,09 |
| 14-02-2019 | 315,15 | 317,85 | 325,48 | 315,15 |
| 13-02-2019 | 317,63 | 315,23 | 319,55 | 314,02 |
| 12-02-2019 | 313,21 | 316,05 | 319,55 | 312,71 |
| 11-02-2019 | 302,27 | 311,23 | 313,52 | 298,21 |
| 08-02-2019 | 299,36 | 303,19 | 306,78 | 293,37 |
| 07-02-2019 | 307,90 | 301,13 | 310,98 | 297,45 |
| 06-02-2019 | 311,16 | 309,97 | 318,25 | 309,97 |
| 05-02-2019 | 301,10 | 309,08 | 310,97 | 296,63 |
| 04-02-2019 | 295,81 | 298,90 | 303,96 | 294,54 |
| 01-02-2019 | 279,86 | 291,35 | 293,80 | 279,86 |
| 31-01-2019 | 291,93 | 287,72 | 294,19 | 281,59 |
| 30-01-2019 | 292,17 | 290,44 | 295,27 | 287,45 |
| 29-01-2019 | 288,90 | 289,80 | 291,54 | 282,97 |
| 28-01-2019 | 294,40 | 289,59 | 303,07 | 287,47 |
| 25-01-2019 | 297,25 | 293,43 | 304,95 | 287,17 |
| 24-01-2019 | 291,66 | 294,49 | 296,33 | 283,07 |
| 23-01-2019 | 295,65 | 292,92 | 300,15 | 291,32 |
| 22-01-2019 | 280,46 | 295,33 | 297,27 | 279,14 |
| 21-01-2019 | 291,72 | 281,70 | 293,16 | 278,69 |
| 17-01-2019 | 306,47 | 286,46 | 309,54 | 286,42 |
| 16-01-2019 | 312,17 | 305,10 | 316,62 | 303,95 |
| 15-01-2019 | 330,23 | 311,62 | 332,83 | 304,69 |
| 14-01-2019 | 336,32 | 328,22 | 336,51 | 325,77 |
| 11-01-2019 | 346,47 | 342,49 | 349,13 | 337,44 |
| 07-01-2019 | 322,09 | 325,02 | 327,29 | 321,33 |