Τιμές Μετοχών

FTSE ΧΑ MID CAP

FTSEM

1.339,24

Μεταβολή -18,00 (-1,33%)

Τελ. ενημ: 17:11:52 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.370,85 1.339,24 1.339,24 1.339,24
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.329,09 0,00 0,00 0,00
Άνοιγμα 1.360,73
Προηγούμενο Κλείσιμο 1.357,24
Όγκος 5.449.481
Τζίρος 2.242.043
Πράξεις 1691
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.360,7345.72945.72910:30:31
1.359,1920045.92910:30:40
1.359,469.10055.02910:30:46
1.359,7411.00066.02910:30:46
1.360,152.01368.04210:30:54
1.360,1422.31390.35510:31:01
1.360,151.21091.56510:31:08
1.360,683.04494.60910:31:08
1.360,785094.65910:31:16
1.358,731.00095.65910:31:26
1.357,8915095.80910:31:43
1.357,615.000100.80910:31:58
1.357,53780101.58910:32:09
1.356,97150101.73910:32:14
1.356,86750102.48910:32:14
1.357,625.020107.50910:32:36
1.358,2910107.51910:32:47
1.358,1810107.52910:32:53
1.358,361107.53010:33:12
1.358,64100107.63010:33:29
1.358,63101107.73110:33:31
1.360,732107.73310:33:38
1.360,452.598110.33110:33:39
1.360,739.162119.49310:33:46
1.360,7214.762134.25510:34:01
1.360,73402134.65710:34:16
1.361,242.535137.19210:34:30
1.361,60638137.83010:35:02
1.361,888.738146.56810:35:11
1.362,34210146.77810:35:13
1.362,54480147.25810:35:13
1.362,61563147.82110:35:13
1.362,671.000148.82110:35:13
1.362,582.684151.50510:35:23
1.362,67249151.75410:35:23
1.362,764.000155.75410:35:23
1.362,856.500162.25410:35:23
1.363,212.700164.95410:35:23
1.363,302.000166.95410:35:23
1.361,875.000171.95410:35:26
1.362,1410.000181.95410:35:36
1.361,90200182.15410:35:39
1.362,1810.000192.15410:35:43
1.361,383.000195.15410:36:01
1.362,8111.000206.15410:36:08
1.363,61253206.40710:36:23
1.362,542.000208.40710:36:45
1.362,532.000210.40710:37:01
1.362,542.500212.90710:37:09
1.362,815.000217.90710:37:18
1.362,5412.500230.40710:37:41
1.362,792.635233.04210:37:54
1.362,702.902235.94410:38:08
1.362,79949236.89310:38:08
1.363,423.000239.89310:38:08
1.363,6915.000254.89310:38:11
1.363,561.000255.89310:38:16
1.363,69500256.39310:38:16
1.363,1413.000269.39310:38:43
1.363,85351269.74410:38:43
1.364,402.500272.24410:38:54
1.364,584.011276.25510:39:25
1.365,093.288279.54310:39:46
1.365,3549279.59210:39:46
1.365,17125279.71710:40:00
1.365,163.462283.17910:40:01
1.365,47250283.42910:40:05
1.365,762.200285.62910:40:15
1.365,47650286.27910:40:15
1.365,7110286.28910:40:29
1.366,31300286.58910:40:32
1.366,60450287.03910:40:32
1.366,862.000289.03910:40:35
1.367,16550289.58910:40:50
1.367,031.450291.03910:41:00
1.366,4810.000301.03910:41:11
1.365,28350301.38910:41:17
1.364,98700302.08910:41:19
1.365,18100302.18910:41:19
1.365,28150302.33910:41:19
1.365,5610.000312.33910:41:41
1.365,836.600318.93910:41:41
1.365,46223319.16210:42:22
1.365,45223319.38510:42:31
1.364,56300319.68510:42:38
1.364,381.000320.68510:42:38
1.364,6813.825334.51010:42:54
1.364,9631.200365.71010:43:00
1.364,9546.325412.03510:43:01
1.364,6821.900433.93510:43:05
1.364,131.000434.93510:43:05
1.363,8510.000444.93510:43:05
1.363,584.500449.43510:43:05
1.363,3063.461512.89610:43:05
1.363,68100.379613.27510:43:25
1.363,967.000620.27510:43:36
1.363,70640620.91510:43:50
1.362,90500621.41510:44:04
1.362,85530621.94510:44:17
1.362,491.922623.86710:44:21
1.362,401.000624.86710:44:21
1.362,7050624.91710:44:38
1.363,001.500626.41710:44:41
1.363,301.000627.41710:44:41
1.363,39703628.12010:44:49
1.364,21500628.62010:44:50
1.363,32103628.72310:44:52
1.363,2236628.75910:44:53
1.364,80275629.03410:45:00
1.364,714.796633.83010:45:02
1.364,4116.104649.93410:45:11
1.363,654.036653.97010:45:26
1.363,6438.614692.58410:45:31
1.363,652.000694.58410:45:31
1.363,353.296697.88010:45:43
1.363,3413.400711.28010:46:01
1.363,351.000712.28010:46:04
1.363,701.250713.53010:46:10
1.363,00250713.78010:46:10
1.362,108.300722.08010:46:19
1.362,3613.616735.69610:46:30
1.362,3526.416762.11210:46:31
1.362,45500762.61210:46:32
1.362,64500763.11210:46:36
1.362,511.448764.56010:46:51
1.362,311.172765.73210:46:54
1.362,2310.596776.32810:47:01
1.362,142.404778.73210:47:01
1.362,1316.620795.35210:47:01
1.362,1443795.39510:47:04
1.361,99626796.02110:47:12
1.362,176.300802.32110:47:31
1.362,41893803.21410:47:32
1.362,65117803.33110:47:32
1.361,8210.000813.33110:47:38
1.362,101.000814.33110:47:38
1.362,03624814.95510:47:47
1.362,93140815.09510:47:51
1.363,23150815.24510:48:00
1.363,53150815.39510:48:00
1.363,5219.374834.76910:48:01
1.363,255.142839.91110:48:07
1.364,201839.91210:48:09
1.364,5640839.95210:48:13
1.364,287.516847.46810:48:24
1.364,4437.299884.76710:48:38
1.364,802.000886.76710:49:31
1.364,083.960890.72710:49:37
1.363,992.040892.76710:49:37
1.364,12333893.10010:49:43
1.364,3617893.11710:49:43
1.363,78250893.36710:49:56
1.364,47480893.84710:50:03
1.365,462.000895.84710:50:04
1.365,203.340899.18710:50:11
1.365,042.340901.52710:50:17
1.364,59450901.97710:50:28
1.364,4850902.02710:50:28
1.364,37150902.17710:50:28
1.364,461.150903.32710:50:46
1.365,06929904.25610:50:55
1.365,57755905.01110:51:00
1.366,3450905.06110:51:09
1.366,50350905.41110:51:10
1.366,81650906.06110:51:10
1.366,881.500907.56110:51:16
1.366,80250907.81110:51:21
1.366,88250908.06110:51:24
1.367,061.672909.73310:51:37
1.367,142909.73510:51:40
1.367,5880909.81510:51:40
1.367,4410909.82510:51:43
1.367,996.000915.82510:52:02
1.368,19550916.37510:52:09
1.368,351.000917.37510:52:17
1.368,501917.37610:52:17
1.367,091.000918.37610:52:35
1.366,991.500919.87610:52:35
1.366,691.000920.87610:52:35
1.366,615.810926.68610:52:49
1.366,771.200927.88610:53:02
1.366,933.520931.40610:53:30
1.366,924.720936.12610:53:31
1.367,023.000939.12610:53:43
1.366,7210939.13610:53:51
1.367,0229939.16510:53:51
1.367,3121939.18610:53:51
1.367,071.310940.49610:54:00
1.367,872940.49810:54:13
1.367,861.400941.89810:54:31
1.367,87350942.24810:54:35
1.368,77900943.14810:54:42
1.369,053.552946.70010:55:01
1.369,103.114949.81410:55:17
1.369,15380950.19410:55:17
1.369,144.246954.44010:55:31
1.369,15248954.68810:55:34
1.369,192.572957.26010:55:50
1.368,90980958.24010:56:00
1.369,191.261959.50110:56:00
1.368,211.500961.00110:56:05
1.367,42600961.60110:56:05
1.367,69750962.35110:56:08
1.367,781.010963.36110:56:22
1.367,773.860967.22110:56:31
1.367,78900968.12110:56:42
1.367,01340968.46110:56:51
1.366,736.786975.24710:57:05
1.366,631.650976.89710:57:09
1.367,081.500978.39710:57:22
1.367,141.750980.14710:57:49
1.366,875.612985.75910:58:00
1.367,42650986.40910:58:07
1.367,2620986.42910:58:17
1.367,891.000987.42910:58:22
1.367,59500987.92910:58:25
1.367,68875988.80410:58:25
1.367,573.795992.59910:58:28
1.367,6840992.63910:58:28
1.367,88200992.83910:58:28
1.368,238.3151.001.15410:59:06
1.367,884651.001.61910:59:07
1.366,87551.001.67410:59:09
1.366,967.7751.009.44910:59:24
1.367,053.9251.013.37410:59:24
1.367,403191.013.69310:59:29
1.367,1610.0501.023.74311:00:03
1.366,984.0001.027.74311:00:09
1.366,57401.027.78311:00:10
1.367,481.6501.029.43311:00:31
1.367,183001.029.73311:00:38
1.367,275001.030.23311:01:08
1.367,213.7501.033.98311:01:17
1.366,2511.033.98411:01:29
1.366,102.4991.036.48311:01:29
1.366,096.7501.043.23311:01:31
1.366,162.0001.045.23311:01:34
1.366,6411.045.23411:01:40
1.367,152.8891.048.12311:01:47
1.367,254.1101.052.23311:01:47
1.366,771.3911.053.62411:01:56
1.367,258761.054.50011:01:56
1.367,091.0001.055.50011:02:05
1.366,8351.055.50511:02:35
1.366,329.4201.064.92511:02:44
1.366,836.0861.071.01111:02:45
1.367,191.9601.072.97111:02:48
1.367,475001.073.47111:02:48
1.367,314.0921.077.56311:02:53
1.367,473001.077.86311:02:53
1.367,4622.3631.100.22611:03:01
1.366,661.5941.101.82011:03:03
1.366,561.0001.102.82011:03:03
1.366,464451.103.26511:03:03
1.366,765721.103.83711:03:05
1.366,921.5231.105.36011:03:10
1.367,086.3771.111.73711:03:14
1.366,801.5001.113.23711:03:17
1.366,501.7611.114.99811:03:24
1.366,661.0001.115.99811:03:39
1.366,9410.2501.126.24811:03:46
1.366,597461.126.99411:03:49
1.366,5812.2461.139.24011:04:01
1.366,089141.140.15411:04:16
1.366,783.3441.143.49811:04:17
1.366,901001.143.59811:04:18
1.367,3041.143.60211:04:18
1.367,391.4161.145.01811:04:21
1.367,902501.145.26811:04:25
1.367,742701.145.53811:04:27
1.367,901.1231.146.66111:04:27
1.367,392.0001.148.66111:04:30
1.367,213.0001.151.66111:04:31
1.367,081051.151.76611:04:34
1.367,267.5251.159.29111:04:40
1.367,6112.6321.171.92311:05:23
1.367,9121.171.92511:05:27
1.367,641.0001.172.92511:05:30
1.367,732.0001.174.92511:05:30
1.367,469751.175.90011:05:43
1.367,6211.175.90111:05:49
1.367,725.7601.181.66111:05:59
1.367,622.0391.183.70011:05:59
1.367,501.0101.184.71011:06:00
1.366,905.2411.189.95111:06:14
1.367,173.0091.192.96011:06:24
1.366,57561.193.01611:06:38
1.366,405.0051.198.02111:06:58
1.366,395.0611.203.08211:07:01
1.366,409441.204.02611:07:02
1.366,122501.204.27611:07:13
1.366,932011.204.47711:07:30
1.366,921.6771.206.15411:07:31
1.366,121201.206.27411:07:36
1.366,212.1061.208.38011:07:51
1.366,03251.208.40511:08:07
1.365,984851.208.89011:08:12
1.366,582531.209.14311:08:53
1.366,765001.209.64311:09:05
1.367,037.6481.217.29111:09:07
1.366,861.2751.218.56611:09:13
1.366,777251.219.29111:09:13
1.366,927701.220.06111:09:19
1.367,102001.220.26111:09:45
1.366,945001.220.76111:09:46
1.367,2451.220.76611:10:14
1.367,36301.220.79611:10:20
1.367,66461.220.84211:10:37
1.367,071.0501.221.89211:10:47
1.367,664731.222.36511:10:55
1.367,828691.223.23411:11:08
1.367,983501.223.58411:11:08
1.367,8913.2811.236.86511:11:24
1.368,292301.237.09511:11:36
1.367,983001.237.39511:11:36
1.368,292191.237.61411:11:36
1.367,891.6011.239.21511:11:42
1.367,98301.239.24511:11:48
1.368,035.0521.244.29711:12:53
1.367,391.1581.245.45511:12:58
1.368,03191.245.47411:12:59
1.367,243511.245.82511:13:03
1.367,356281.246.45311:13:03
1.367,4621.246.45511:13:03
1.367,361121.246.56711:13:16
1.367,265501.247.11711:13:16
1.366,652.1201.249.23711:13:16
1.366,562.7181.251.95511:13:25
1.366,472751.252.23011:13:32
1.366,961.0501.253.28011:13:51
1.366,663201.253.60011:14:01
1.366,962261.253.82611:14:01
1.366,952.1251.255.95111:14:01
1.366,602.0001.257.95111:14:27
1.366,3219.9931.277.94411:14:39
1.367,11491.277.99311:15:32
1.366,321.1811.279.17411:15:36
1.365,772.6001.281.77411:15:38
1.364,871.7751.283.54911:15:51
1.365,581.0861.284.63511:16:02
1.365,681001.284.73511:16:02
1.365,983.6501.288.38511:16:23
1.366,084001.288.78511:16:23
1.366,187181.289.50311:16:23
1.366,275.4371.294.94011:16:25
1.365,881.0001.295.94011:16:28
1.365,753.0001.298.94011:16:28
1.365,135001.299.44011:16:29
1.365,515.9661.305.40611:16:37
1.366,142131.305.61911:17:09
1.366,221.9401.307.55911:17:10
1.366,301.0601.308.61911:17:15
1.365,951.0801.309.69911:17:22
1.366,033001.309.99911:17:53
1.365,885001.310.49911:17:58
1.365,878001.311.29911:18:01
1.365,63101.311.30911:18:23
1.366,43781.311.38711:18:52
1.366,4211.311.38811:19:01
1.366,431.0001.312.38811:19:15
1.366,4201.312.38811:19:31
1.366,1341.312.39211:20:14
1.365,535001.312.89211:20:25
1.365,122701.313.16211:20:29
1.364,496861.313.84811:20:52
1.364,361.0001.314.84811:21:04
1.364,236.0001.320.84811:21:04
1.364,102.0341.322.88211:21:04
1.363,571.0001.323.88211:21:34
1.363,48771.323.95911:21:34
1.363,40301.323.98911:21:35
1.363,391.1071.325.09611:22:01
1.363,40401.325.13611:22:04
1.363,071001.325.23611:22:10
1.363,461.0001.326.23611:22:52
1.363,451.0001.327.23611:23:01
1.363,46201.327.25611:23:07
1.363,06101.327.26611:23:15
1.363,369001.328.16611:23:20
1.363,062541.328.42011:23:20
1.363,051.4341.329.85411:23:31
1.363,823201.330.17411:24:15
1.363,735.9631.336.13711:24:24
1.363,645001.336.63711:24:24
1.363,554.0001.340.63711:24:24
1.363,4614.1991.354.83611:24:24
1.363,374181.355.25411:24:24
1.363,6224.2891.379.54311:25:35
1.364,521.0141.380.55711:25:36
1.365,126801.381.23711:25:36
1.364,824681.381.70511:25:58
1.364,8126.4511.408.15611:26:01
1.364,825001.408.65611:26:03
1.365,4511.408.65711:26:05
1.365,832001.408.85711:26:25
1.365,591001.408.95711:27:03
1.365,971001.409.05711:27:21
1.366,07261.409.08311:27:22
1.365,971181.409.20111:27:55
1.365,271501.409.35111:27:55
1.364,875001.409.85111:28:22
1.364,802771.410.12811:29:46
1.365,3615.0001.425.12811:29:56
1.365,3515.2771.440.40511:30:01
1.365,731001.440.50511:30:25
1.365,262751.440.78011:30:52
1.365,106201.441.40011:30:52
1.364,701.2001.442.60011:31:28
1.364,543501.442.95011:31:33
1.364,822.9041.445.85411:31:47
1.364,982001.446.05411:32:21
1.364,971.0001.447.05411:32:31
1.365,184531.447.50711:33:37
1.364,88101.447.51711:33:52
1.364,781.0591.448.57611:33:52
1.364,771.5221.450.09811:34:01
1.364,785001.450.59811:34:28
1.364,7701.450.59811:34:31
1.365,135.0001.455.59811:34:39
1.364,971201.455.71811:35:03
1.364,424001.456.11811:36:14
1.364,8314.8001.470.91811:37:34
1.364,8215.2601.486.17811:38:01
1.364,921001.486.27811:38:38
1.364,832921.486.57011:38:38
1.364,821001.486.67011:39:01
1.364,831.0001.487.67011:39:06
1.364,985641.488.23411:39:27
1.365,233701.488.60411:40:02
1.365,103.2951.491.89911:40:26
1.365,003.3451.495.24411:41:08
1.364,911001.495.34411:41:08
1.364,813901.495.73411:41:08
1.364,916111.496.34511:41:25
1.364,904.5261.500.87111:41:31
1.364,91891.500.96011:41:32
1.364,635.4111.506.37111:41:37
1.364,7615.3501.521.72111:41:53
1.364,821.0001.522.72111:41:54
1.364,521501.522.87111:42:06
1.364,28501.522.92111:42:16
1.364,221.4501.524.37111:42:21
1.364,211.6501.526.02111:42:31
1.364,221401.526.16111:42:41
1.364,2101.526.16111:43:01
1.364,09891.526.25011:43:24
1.363,9310.0251.536.27511:43:45
1.364,319101.537.18511:44:19
1.364,69901.537.27511:44:19
1.365,105001.537.77511:44:23
1.364,805001.538.27511:44:33
1.364,715001.538.77511:44:55
1.364,622.7501.541.52511:44:55
1.364,613.7501.545.27511:45:01
1.364,625001.545.77511:45:39
1.364,615.2501.551.02511:46:01
1.364,533.0001.554.02511:46:08
1.364,441.5821.555.60711:46:08
1.364,1662.5001.618.10711:46:12
1.363,891.0001.619.10711:46:15
1.364,178.0001.627.10711:46:36
1.364,25401.627.14711:47:26
1.364,332.1781.629.32511:47:33
1.364,541.0001.630.32511:48:04
1.364,331.0801.631.40511:48:17
1.363,951.0001.632.40511:48:36
1.364,151.3701.633.77511:48:53
1.364,311.5001.635.27511:48:58
1.364,475001.635.77511:48:58
1.364,635101.636.28511:48:58
1.364,792.4901.638.77511:48:58
1.364,789.7801.648.55511:49:01
1.364,797301.649.28511:49:03
1.364,874401.649.72511:49:06
1.364,998211.650.54611:49:20
1.365,083.0001.653.54611:49:35
1.364,33541.653.60011:49:59
1.364,323.0541.656.65411:50:01
1.364,338531.657.50711:50:20
1.364,3201.657.50711:50:31
1.364,3342.0001.699.50711:50:40
1.364,329931.700.50011:51:01
1.363,852751.700.77511:52:13
1.363,774301.701.20511:52:37
1.363,6951.701.21011:52:46
1.363,684351.701.64511:53:01
1.363,51651.701.71011:53:08
1.363,7829.7501.731.46011:54:26
1.363,6211.731.46111:54:31
1.363,611.7511.733.21211:54:31
1.363,86901.733.30211:54:33
1.363,85901.733.39211:55:01
1.364,241501.733.54211:55:10
1.363,9810.0001.743.54211:55:59
1.364,247.5001.751.04211:56:10
1.364,112.5001.753.54211:56:12
1.363,985.0001.758.54211:56:12
1.364,341001.758.64211:56:14
1.364,432501.758.89211:56:14
1.364,4223.1051.781.99711:56:31
1.364,432501.782.24711:56:33
1.364,118501.783.09711:57:00
1.364,0419.4001.802.49711:58:46
1.364,605.2821.807.77911:58:48
1.364,5930.7201.838.49911:59:01
1.364,602201.838.71911:59:26
1.364,5901.838.71911:59:31
1.364,602501.838.96911:59:33
1.364,591.2001.840.16912:00:01
1.364,60151.840.18412:00:03
1.364,764501.840.63412:00:28
1.364,841.0601.841.69412:00:46
1.364,915421.842.23612:00:58
1.364,901.5421.843.77812:01:01
1.365,185.2181.848.99612:01:26
1.364,94301.849.02612:01:30
1.364,822501.849.27612:01:30
1.365,002001.849.47612:01:38
1.365,5540.0001.889.47612:01:39
1.365,8319.4581.908.93412:02:50
1.365,65501.908.98412:03:22
1.365,752501.909.23412:03:29
1.365,8271.909.24112:03:47
1.365,8171.909.24812:04:01
1.365,82751.909.32312:04:02
1.365,8101.909.32312:04:31
1.365,905001.909.82312:05:00
1.365,891.0751.910.89812:05:01
1.364,792501.911.14812:05:05
1.364,201001.911.24812:06:28
1.364,191001.911.34812:06:31
1.364,206.6401.917.98812:06:47
1.364,503.3601.921.34812:06:47
1.364,701.8171.923.16512:07:13
1.364,207621.923.92712:07:24
1.364,192.5791.926.50612:07:31
1.364,20931.926.59912:07:47
1.364,073001.926.89912:07:50
1.364,312001.927.09912:07:51
1.364,407571.927.85612:07:51
1.364,391.5501.929.40612:08:01
1.364,751001.929.50612:08:13
1.365,5810.0001.939.50612:08:33
1.365,9015.8071.955.31312:10:04
1.366,211.6001.956.91312:10:04
1.366,371.2301.958.14312:10:04
1.366,451.1901.959.33312:10:32
1.366,841.3651.960.69812:10:43
1.366,777101.961.40812:10:54
1.366,711201.961.52812:11:10
1.366,631.0001.962.52812:11:10
1.367,163.0001.965.52812:11:17
1.367,0811.9941.977.52212:12:18
1.367,0111.977.52312:12:21
1.367,084001.977.92312:12:24
1.367,0712.3951.990.31812:12:31
1.367,08791.990.39712:12:45
1.367,0701.990.39712:13:01
1.367,082501.990.64712:13:09
1.367,0711.990.64812:13:31
1.367,42661.990.71412:13:53
1.367,46501.990.76412:13:53
1.367,513001.991.06412:13:53
1.367,56841.991.14812:13:53
1.368,172.5001.993.64812:13:56
1.368,575.0001.998.64812:13:56
1.369,171651.998.81312:14:14
1.369,169651.999.77812:14:31
1.369,172502.000.02812:14:45
1.369,462942.000.32212:14:58
1.369,3852.000.32712:15:09
1.369,689742.001.30112:15:09
1.369,416.2492.007.55012:16:12
1.369,6810.0002.017.55012:16:12
1.369,961.0002.018.55012:16:12
1.369,9517.2492.035.79912:16:31
1.370,146732.036.47212:16:50
1.370,315.5002.041.97212:16:58
1.370,255.3102.047.28212:17:26
1.369,973.2962.050.57812:18:39
1.369,815002.051.07812:19:36
1.369,331.0002.052.07812:19:47
1.368,955.1082.057.18612:19:56
1.368,351.1002.058.28612:20:12
1.367,805.0002.063.28612:20:34
1.367,965002.063.78612:20:54
1.368,512.9502.066.73612:21:14
1.367,961.0002.067.73612:21:29
1.367,682.0002.069.73612:21:44
1.367,841.0002.070.73612:21:45
1.368,00802.070.81612:21:45
1.368,6018.8552.089.67112:23:16
1.368,593.1202.092.79112:23:31
1.368,602502.093.04112:23:55
1.368,5902.093.04112:24:01
1.368,603.0002.096.04112:24:07
1.368,597502.096.79112:24:31
1.368,604002.097.19112:25:10
1.368,59262.097.21712:25:31
1.368,60852.097.30212:25:37
1.368,901.1822.098.48412:25:37
1.368,833072.098.79112:25:38
1.368,923.0002.101.79112:26:22
1.368,213.4052.105.19612:26:28
1.368,0910.3712.115.56712:26:48
1.368,0811.3502.126.91712:27:01
1.368,09742.126.99112:27:05
1.367,791.2502.128.24112:27:21
1.367,781.3242.129.56512:27:31
1.367,79102.129.57512:27:32
1.367,7802.129.57512:28:01
1.367,791.5002.131.07512:28:07
1.367,7802.131.07512:28:31
1.367,79762.131.15112:28:35
1.367,724242.131.57512:28:35
1.367,645582.132.13312:29:22
1.367,481.1002.133.23312:29:22
1.367,472.8002.136.03312:29:31
1.367,181002.136.13312:29:47
1.367,487902.136.92312:29:57
1.367,77372.136.96012:29:57
1.367,971.0002.137.96012:30:34
1.368,031.0002.138.96012:30:34
1.367,445002.139.46012:31:16
1.368,031802.139.64012:31:18
1.368,552002.139.84012:32:36
1.368,548802.140.72012:33:01
1.368,354002.141.12012:33:10
1.368,512002.141.32012:33:45
1.368,676332.141.95312:35:31
1.368,832.3992.144.35212:35:31
1.368,561002.144.45212:35:52
1.368,551002.144.55212:36:01
1.368,92502.144.60212:36:21
1.368,91502.144.65212:36:31
1.368,92762.144.72812:36:35
1.369,1812.144.72912:36:45
1.369,028.0002.152.72912:38:48
1.368,742.2332.154.96212:39:28
1.368,301002.155.06212:39:35
1.368,211.9002.156.96212:39:35
1.368,485.0002.161.96212:39:42
1.368,394002.162.36212:39:42
1.368,674.6002.166.96212:40:04
1.369,505.0502.172.01212:40:04
1.369,253522.172.36412:40:06
1.369,17102.172.37412:40:06
1.369,01182.172.39212:40:06
1.367,634.2002.176.59212:40:35
1.367,334002.176.99212:40:36
1.367,8222.176.99412:41:02
1.368,922.0002.178.99412:41:03
1.369,438002.179.79412:41:08
1.369,692002.179.99412:41:08
1.370,6922.179.99612:42:12
1.370,851.8722.181.86812:43:11
1.370,791.0002.182.86812:43:43
1.370,782.0002.184.86812:44:01
1.370,09402.184.90812:45:07
1.369,911002.185.00812:45:16
1.368,801.0252.186.03312:45:23
1.368,983062.186.33912:45:56
1.368,65202.186.35912:46:18
1.368,54302.186.38912:46:18
1.368,535002.186.88912:46:31
1.368,98202.186.90912:46:46
1.368,394002.187.30912:47:03
1.368,212.6412.189.95012:47:21
1.368,032.1002.192.05012:47:21
1.368,0215.1412.207.19112:47:31
1.367,872502.207.44112:47:50
1.367,513202.207.76112:48:36
1.367,332202.207.98112:48:36
1.367,245002.208.48112:48:36
1.367,15502.208.53112:48:36
1.367,2316.4372.224.96812:49:57
1.367,312502.225.21812:49:57
1.367,47722.225.29012:50:25
1.367,298002.226.09012:52:17
1.367,025.0002.231.09012:52:45
1.367,574.5002.235.59012:53:54
1.367,021.6502.237.24012:54:05
1.368,275.0002.242.24012:55:01
1.367,111.7002.243.94012:55:01
1.367,201.0002.244.94012:55:01
1.367,551592.245.09912:55:01
1.367,911.0002.246.09912:55:01
1.368,112.5252.248.62412:55:52
1.366,773002.248.92412:57:18
1.366,689.0762.258.00012:57:18
1.366,599.1242.267.12412:57:18
1.365,991002.267.22412:57:35
1.365,9011.2912.278.51512:59:03
1.365,995002.279.01512:59:36
1.365,989.5002.288.51513:00:01
1.365,995.0002.293.51513:00:05
1.366,5852.293.52013:00:31
1.366,655002.294.02013:00:36
1.366,3912.294.02113:02:04
1.366,231.1592.295.18013:03:07
1.365,9677.0002.372.18013:03:46
1.365,9577.0002.449.18013:04:01
1.366,131002.449.28013:05:02
1.366,223702.449.65013:05:43
1.366,217002.450.35013:06:01
1.366,157002.451.05013:06:03
1.365,9825.2002.476.25013:06:49
1.366,062.1702.478.42013:07:04
1.365,79359.9992.838.41913:07:16
1.365,78415.0483.253.46713:07:31
1.365,855003.253.96713:08:23
1.365,794003.254.36713:08:23
1.365,7803.254.36713:08:31
1.364,885003.254.86713:08:45
1.364,788983.255.76513:08:45
1.364,862503.256.01513:08:47
1.363,4842.5003.298.51513:08:57
1.363,337503.299.26513:09:16
1.363,327503.300.01513:09:31
1.363,331.0003.301.01513:09:54
1.363,327333.301.74813:10:01
1.363,242503.301.99813:10:04
1.363,159313.302.92913:10:12
1.363,145.3643.308.29313:10:31
1.362,865003.308.79313:10:43
1.362,3112.4463.321.23913:12:52
1.362,035.0003.326.23913:12:52
1.361,766.0003.332.23913:12:52
1.362,864.0853.336.32413:13:33
1.362,941.2853.337.60913:14:12
1.362,85503.337.65913:14:47
1.362,563003.337.95913:16:14
1.361,412603.338.21913:16:29
1.360,93823.338.30113:16:32
1.360,84183.338.31913:16:32
1.360,68993.338.41813:16:35
1.361,173523.338.77013:16:56
1.361,165513.339.32113:17:01
1.361,173.2003.342.52113:17:06
1.361,165003.343.02113:17:31
1.361,174313.343.45213:17:41
1.361,26103.343.46213:17:54
1.360,705.0473.348.50913:18:00
1.360,431.0003.349.50913:18:00
1.361,267.3003.356.80913:18:08
1.360,66503.356.85913:18:11
1.360,06203.356.87913:18:19
1.359,763043.357.18313:18:19
1.359,921.2323.358.41513:18:53
1.360,271.1273.359.54213:19:28
1.360,43503.359.59213:19:35
1.360,341.9503.361.54213:20:30
1.360,24203.361.56213:20:37
1.360,151103.361.67213:20:37
1.360,052003.361.87213:20:37
1.360,211.2693.363.14113:21:31
1.361,043.9993.367.14013:21:35
1.361,204313.367.57113:21:52
1.360,371003.367.67113:22:02
1.360,212.5983.370.26913:26:02
1.360,482903.370.55913:26:43
1.360,472.8913.373.45013:27:01
1.360,48303.373.48013:27:26
1.360,47703.373.55013:27:31
1.359,921.6223.375.17213:29:11
1.359,6613.375.17313:29:39
1.359,189483.376.12113:32:08
1.358,901.0003.377.12113:32:26
1.359,25503.377.17113:32:53
1.358,703.6293.380.80013:33:50
1.358,4350.4003.431.20013:33:57
1.358,704.7003.435.90013:34:19
1.358,461.0003.436.90013:34:22
1.358,184003.437.30013:34:35
1.357,634.5003.441.80013:34:35
1.357,361.0523.442.85213:34:35
1.357,359.9523.452.80413:35:01
1.357,36403.452.84413:35:03
1.357,231.4493.454.29313:35:04
1.357,411.5003.455.79313:35:31
1.357,504.7673.460.56013:35:52
1.357,252503.460.81013:35:57
1.357,165003.461.31013:35:58
1.356,805003.461.81013:35:58
1.356,632.0003.463.81013:35:58
1.356,629.5173.473.32713:36:01
1.356,63103.473.33713:36:34
1.356,621.0003.474.33713:37:01
1.356,633.9003.478.23713:37:15
1.356,464703.478.70713:37:20
1.356,34223.478.72913:37:38
1.356,185003.479.22913:37:38
1.356,345003.479.72913:37:38
1.356,075.0083.484.73713:38:06
1.355,911.5923.486.32913:38:07
1.355,751.0003.487.32913:38:10
1.354,99753.487.40413:38:48
1.355,442.5003.489.90413:39:06
1.355,161.0003.490.90413:39:07
1.355,061853.491.08913:39:10
1.354,964203.491.50913:39:10
1.354,511003.491.60913:39:10
1.354,764003.492.00913:39:19
1.354,851.0003.493.00913:39:20
1.354,762.9003.495.90913:39:20
1.354,671.1003.497.00913:39:20
1.354,837003.497.70913:40:11
1.354,8210.7003.508.40913:40:31
1.355,031.0003.509.40913:40:39
1.355,121.1603.510.56913:41:09
1.355,031.9003.512.46913:41:09
1.354,762.5003.514.96913:41:09
1.354,673.3503.518.31913:41:09
1.354,581.0003.519.31913:41:09
1.354,754003.519.71913:41:39
1.354,836003.520.31913:41:39
1.354,913003.520.61913:41:39
1.354,995693.521.18813:41:39
1.355,279393.522.12713:42:08
1.355,075803.522.70713:42:09
1.354,912.4203.525.12713:42:22
1.354,903.9083.529.03513:42:31
1.354,914693.529.50413:42:32
1.354,9003.529.50413:43:01
1.354,915003.530.00413:43:02
1.355,09773.530.08113:43:04
1.355,081.9063.531.98713:43:31
1.355,09313.532.01813:43:55
1.355,081003.532.11813:44:01
1.355,091.0003.533.11813:44:27
1.355,0803.533.11813:44:31
1.355,091.0003.534.11813:44:41
1.355,0803.534.11813:45:01
1.355,094203.534.53813:45:24
1.355,0803.534.53813:45:31
1.355,094203.534.95813:45:34
1.355,0803.534.95813:46:01
1.355,091303.535.08813:46:13
1.357,021.1203.536.20813:46:14
1.357,014.2213.540.42913:46:31
1.357,023803.540.80913:46:54
1.357,0103.540.80913:47:01
1.357,021203.540.92913:47:11
1.357,0103.540.92913:47:31
1.357,221003.541.02913:47:51
1.357,3813.541.03013:49:03
1.357,541.0003.542.03013:49:11
1.357,701.0193.543.04913:49:27
1.358,082.5003.545.54913:49:28
1.357,781503.545.69913:51:16
1.357,491.0003.546.69913:51:16
1.357,191.0003.547.69913:51:16
1.357,182.1503.549.84913:51:31
1.357,286003.550.44913:52:16
1.357,276343.551.08313:52:31
1.357,121.0003.552.08313:52:36
1.357,201003.552.18313:52:36
1.357,121003.552.28313:52:38
1.357,201.1053.553.38813:53:03
1.357,122503.553.63813:53:07
1.356,016.0003.559.63813:53:09
1.355,746.1133.565.75113:55:06
1.355,481.2003.566.95113:55:38
1.355,435003.567.45113:55:42
1.355,235803.568.03113:55:57
1.355,435.1213.573.15213:56:49
1.355,372.3223.575.47413:57:34
1.354,5420.6083.596.08213:58:10
1.354,1416.0333.612.11513:58:25
1.354,042.0153.614.13013:58:25
1.353,941.5003.615.63013:58:25
1.353,841.6703.617.30013:58:25
1.353,743.8743.621.17413:58:25
1.353,481.0003.622.17413:58:30
1.353,287.8583.630.03213:58:33
1.353,2710.4773.640.50913:59:01
1.353,281103.640.61913:59:56
1.353,276003.641.21914:00:01
1.353,282983.641.51714:00:10
1.353,275003.642.01714:00:31
1.353,284083.642.42514:00:31
1.353,005.0003.647.42514:00:31
1.352,732.5003.649.92514:00:31
1.352,645.9053.655.83014:00:57
1.352,552003.656.03014:00:57
1.352,5417.0083.673.03814:01:01
1.352,55503.673.08814:01:07
1.352,5403.673.08814:01:31
1.352,7953.673.09314:01:34
1.352,667003.673.79314:01:46
1.352,603493.674.14214:02:00
1.352,531.1003.675.24214:02:00
1.352,401.0003.676.24214:03:04
1.352,271.1003.677.34214:03:04
1.352,072.5003.679.84214:03:04
1.352,011.5103.681.35214:03:04
1.351,882.5903.683.94214:03:36
1.352,982.0923.686.03414:03:44
1.353,264.8003.690.83414:03:44
1.353,322.0003.692.83414:03:54
1.354,08503.692.88414:04:11
1.354,881.0003.693.88414:04:40
1.355,065003.694.38414:04:40
1.356,162.0503.696.43414:04:48
1.356,016003.697.03414:04:59
1.356,005.0003.702.03414:05:01
1.356,094003.702.43414:05:02
1.356,857443.703.17814:05:10
1.356,767003.703.87814:05:18
1.356,92613.703.93914:05:33
1.357,252713.704.21014:05:58
1.357,242723.704.48214:06:01
1.357,253.0003.707.48214:06:08
1.356,945003.707.98214:06:31
1.356,605003.708.48214:06:36
1.356,872.0003.710.48214:06:49
1.357,423.0003.713.48214:06:57
1.356,875.0003.718.48214:07:20
1.356,0420.0003.738.48214:07:20
1.355,065133.738.99514:07:49
1.354,9733.738.99814:07:49
1.355,874.7843.743.78214:07:50
1.355,868.0003.751.78214:08:01
1.354,971.3663.753.14814:08:25
1.355,271.1703.754.31814:10:04
1.355,405513.754.86914:10:16
1.355,241503.755.01914:11:29
1.355,055483.755.56714:12:15
1.355,045483.756.11514:12:31
1.355,055.0003.761.11514:13:07
1.355,045.4493.766.56414:13:31
1.354,712503.766.81414:14:02
1.354,624.7503.771.56414:14:02
1.353,835003.772.06414:14:15
1.354,385.3013.777.36514:14:31
1.353,835003.777.86514:14:57
1.353,825003.778.36514:15:01
1.353,835003.778.86514:15:06
1.353,825003.779.36514:15:31
1.354,1653.779.37014:15:38
1.354,042493.779.61914:16:29
1.354,032493.779.86814:16:31
1.354,04533.779.92114:17:02
1.353,9413.779.92214:17:02
1.353,6610.5003.790.42214:17:25
1.353,561.7003.792.12214:17:45
1.353,911.1003.793.22214:19:00
1.353,6425.0003.818.22214:19:18
1.353,6325.0003.843.22214:19:31
1.353,811.0003.844.22214:19:46
1.353,641.0003.845.22214:19:46
1.353,631.8153.847.03714:20:01
1.353,6410.0003.857.03714:20:12
1.353,631183.857.15514:20:31
1.353,642.2083.859.36314:20:57
1.353,531.0003.860.36314:20:57
1.352,78403.860.40314:22:20
1.353,3310.0003.870.40314:22:25
1.353,131.0003.871.40314:22:34
1.352,645003.871.90314:22:35
1.352,541003.872.00314:22:42
1.352,413.5983.875.60114:22:51
1.352,312.5003.878.10114:22:52
1.352,193003.878.40114:22:59
1.352,1812.9983.891.39914:23:01
1.351,931.0003.892.39914:23:07
1.352,476.1343.898.53314:23:08
1.352,553.6663.902.19914:23:08
1.352,0010.0003.912.19914:23:09
1.351,412.5053.914.70414:23:34
1.351,245003.915.20414:23:39
1.351,003003.915.50414:23:39
1.350,832003.915.70414:23:39
1.350,572.0003.917.70414:23:43
1.350,301.8003.919.50414:23:57
1.350,232503.919.75414:23:57
1.350,175903.920.34414:23:57
1.350,166.1403.926.48414:24:01
1.350,4410.0003.936.48414:24:20
1.350,1740.0003.976.48414:24:20
1.350,1603.976.48414:24:31
1.350,175003.976.98414:25:15
1.350,1603.976.98414:25:31
1.351,076823.977.66614:25:32
1.350,315003.978.16614:25:37
1.350,06103.978.17614:25:48
1.350,634393.978.61514:26:25
1.350,719403.979.55514:26:25
1.350,795003.980.05514:26:25
1.350,6710.1003.990.15514:26:49
1.350,887003.990.85514:26:51
1.351,085003.991.35514:26:51
1.351,0711.3004.002.65514:27:01
1.351,082004.002.85514:27:05
1.352,183.0004.005.85514:27:23
1.351,0810.0004.015.85514:27:30
1.351,0704.015.85514:27:31
1.351,085004.016.35514:27:49
1.351,074504.016.80514:28:01
1.350,82104.016.81514:28:08
1.350,57204.016.83514:28:08
1.350,311.0704.017.90514:28:08
1.351,084904.018.39514:28:27
1.351,0704.018.39514:28:31
1.351,08504.018.44514:29:19
1.351,0704.018.44514:29:31
1.350,781004.018.54514:29:38
1.351,17104.018.55514:30:03
1.351,367004.019.25514:30:05
1.351,231.1804.020.43514:30:25
1.350,721.0004.021.43514:30:35
1.350,461.1404.022.57514:30:35
1.350,211.8604.024.43514:30:35
1.350,2017.3504.041.78514:31:01
1.350,212.0004.043.78514:31:04
1.349,801.8074.045.59214:31:11
1.350,073344.045.92614:31:12
1.350,521.6664.047.59214:31:12
1.349,871.4894.049.08114:32:24
1.349,861.4894.050.57014:32:31
1.349,871.0004.051.57014:32:40
1.350,181.9994.053.56914:32:40
1.350,341.4994.055.06814:32:40
1.350,505014.055.56914:32:55
1.349,99254.055.59414:32:55
1.349,835724.056.16614:32:58
1.349,992.9994.059.16514:33:20
1.349,831.0004.060.16514:33:23
1.349,741004.060.26514:33:25
1.350,293.5004.063.76514:33:48
1.350,773.0014.066.76614:33:59
1.350,766.5014.073.26714:34:01
1.350,772004.073.46714:34:02
1.350,863344.073.80114:34:02
1.350,953134.074.11414:34:02
1.350,471.0004.075.11414:34:25
1.350,132954.075.40914:34:34
1.350,646554.076.06414:34:53
1.350,022.1904.078.25414:35:39
1.349,511.1004.079.35414:36:30
1.349,501.1004.080.45414:36:31
1.349,514.5004.084.95414:36:35
1.349,509444.085.89814:37:01
1.349,511814.086.07914:37:04
1.349,441004.086.17914:37:05
1.349,251.2504.087.42914:37:08
1.349,5614.087.43014:37:09
1.349,297.5024.094.93214:37:24
1.348,935.0004.099.93214:37:34
1.348,61564.099.98814:37:51
1.348,282.1564.102.14414:39:03
1.348,221.5014.103.64514:39:06
1.348,214.1584.107.80314:39:31
1.348,042.0004.109.80314:39:39
1.347,282404.110.04314:39:52
1.347,101.9204.111.96314:40:06
1.347,402434.112.20614:40:13
1.347,505074.112.71314:40:13
1.347,332.0004.114.71314:40:20
1.347,155304.115.24314:40:20
1.347,145.5004.120.74314:40:31
1.347,151704.120.91314:40:45
1.347,1404.120.91314:41:01
1.347,15904.121.00314:41:03
1.347,141194.121.12214:41:31
1.346,805004.121.62214:41:34
1.346,607504.122.37214:42:09
1.347,202704.122.64214:42:19
1.347,191.0204.123.66214:42:31
1.347,293.5004.127.16214:42:46
1.347,289.5004.136.66214:43:01
1.347,465.0004.141.66214:43:12
1.347,455.0004.146.66214:43:31
1.347,463504.147.01214:43:44
1.346,855004.147.51214:44:01
1.346,792504.147.76214:44:04
1.346,727504.148.51214:44:04
1.346,221.0004.149.51214:44:11
1.346,011.1004.150.61214:44:11
1.345,933.6004.154.21214:44:20
1.345,926.7004.160.91214:44:31
1.345,935004.161.41214:44:50
1.345,925004.161.91214:45:01
1.346,481.0004.162.91214:45:07
1.346,4710.3004.173.21214:45:31
1.346,483.0004.176.21214:45:37
1.346,831.0004.177.21214:45:41
1.347,014004.177.61214:45:41
1.346,639444.178.55614:45:49
1.346,0815.1354.193.69114:46:21
1.346,283004.193.99114:46:43
1.346,187504.194.74114:46:45
1.346,0817.5984.212.33914:47:18
1.345,9954.212.34414:47:37
1.345,792.2004.214.54414:47:47
1.346,2934.214.54714:47:50
1.345,991.5004.216.04714:47:57
1.345,862.0004.218.04714:48:04
1.346,165004.218.54714:48:05
1.346,367504.219.29714:48:05
1.345,851.0004.220.29714:48:16
1.346,368534.221.15014:48:47
1.346,293004.221.45014:49:13
1.346,422.5024.223.95214:49:53
1.346,412.5024.226.45414:50:01
1.346,421.5004.227.95414:50:33
1.346,525004.228.45414:50:40
1.346,512.0004.230.45414:51:01
1.346,525004.230.95414:51:20
1.347,328004.231.75414:51:21
1.346,972504.232.00414:52:32
1.347,232604.232.26414:52:42
1.347,36104.232.27414:52:42
1.347,201004.232.37414:52:55
1.347,364004.232.77414:52:55
1.346,451.0004.233.77414:53:11
1.346,805004.234.27414:53:18
1.347,506814.234.95514:54:57
1.347,9614.234.95614:55:33
1.347,661004.235.05614:55:54
1.347,962304.235.28614:55:54
1.347,262504.235.53614:56:45
1.347,252504.235.78614:57:01
1.347,79114.235.79714:57:11
1.347,871.9534.237.75014:57:29
1.347,401.6004.239.35014:59:46
1.347,001.0004.240.35015:00:15
1.347,061.0004.241.35015:00:24
1.347,343.0004.244.35015:00:36
1.347,333.0034.247.35315:01:01
1.347,3414.247.35415:01:13
1.347,3324.247.35615:01:31
1.347,061.3984.248.75415:01:40
1.346,702004.248.95415:01:49
1.347,111004.249.05415:01:50
1.347,045.0004.254.05415:01:57
1.346,885004.254.55415:02:14
1.346,691.8504.256.40415:02:28
1.346,4150.0004.306.40415:03:15
1.346,011504.306.55415:03:47
1.345,836304.307.18415:03:48
1.345,991.5024.308.68615:04:25
1.345,675004.309.18615:04:32
1.345,995034.309.68915:04:49
1.345,39104.309.69915:04:50
1.345,095004.310.19915:05:10
1.344,7167.5014.377.70015:06:25
1.344,342004.377.90015:06:33
1.344,3337.4404.415.34015:07:01
1.343,96254.415.36515:07:09
1.344,291104.415.47515:07:18
1.343,931.3004.416.77515:07:25
1.344,219524.417.72715:08:01
1.344,209524.418.67915:08:01
1.344,594004.419.07915:08:10
1.344,587504.419.82915:08:31
1.344,599004.420.72915:08:34
1.344,503.0004.423.72915:08:43
1.344,411.1304.424.85915:08:47
1.344,297.9604.432.81915:08:51
1.344,171604.432.97915:08:51
1.344,1613.9404.446.91915:09:01
1.344,171984.447.11715:09:06
1.344,1604.447.11715:09:31
1.344,17754.447.19215:10:10
1.344,925644.447.75615:10:17
1.344,657.1004.454.85615:10:19
1.345,018.9604.463.81615:10:54
1.344,71141.7124.605.52815:11:01
1.345,6014.605.52915:11:50
1.345,481.0004.606.52915:12:23
1.345,475.0004.611.52915:12:31
1.346,281.5004.613.02915:12:34
1.344,632.0004.615.02915:12:34
1.343,731624.615.19115:12:41
1.343,832304.615.42115:12:45
1.344,725004.615.92115:12:47
1.344,09104.615.93115:12:48
1.344,191.4904.617.42115:12:51
1.344,6734.617.42415:13:02
1.344,161.1054.618.52915:13:13
1.343,894.0004.622.52915:13:28
1.343,802.0404.624.56915:13:28
1.343,713.9604.628.52915:13:28
1.343,625.0004.633.52915:14:15
1.343,714.4404.637.96915:14:25
1.343,621.0404.639.00915:14:25
1.343,443.0004.642.00915:14:25
1.343,275.5904.647.59915:14:45
1.343,0911.2004.658.79915:14:55
1.343,273604.659.15915:14:57
1.343,2617.1504.676.30915:15:01
1.343,273.4004.679.70915:15:15
1.343,262.8004.682.50915:15:31
1.343,277004.683.20915:15:35
1.343,392.5004.685.70915:15:42
1.343,125.0004.690.70915:15:49
1.342,8413.5404.704.24915:16:00
1.342,65704.704.31915:16:09
1.342,302504.704.56915:16:09
1.341,826.4584.711.02715:17:16
1.341,492.1504.713.17715:17:26
1.341,331.2504.714.42715:17:27
1.342,141.0114.715.43815:17:35
1.341,981.0004.716.43815:17:40
1.342,148.0034.724.44115:18:11
1.341,3374.724.44815:18:12
1.341,171004.724.54815:18:15
1.341,02354.724.58315:18:16
1.341,141.0654.725.64815:18:23
1.341,4634.725.65115:18:36
1.341,531.6064.727.25715:19:23
1.341,468504.728.10715:19:23
1.341,331504.728.25715:19:23
1.341,49654.728.32215:19:53
1.340,591004.728.42215:19:59
1.340,465604.728.98215:20:51
1.340,218404.729.82215:20:51
1.340,201.4004.731.22215:21:01
1.340,215.0524.736.27415:21:09
1.339,75104.736.28415:21:09
1.339,62404.736.32415:21:09
1.339,321.1404.737.46415:21:48
1.339,441804.737.64415:21:53
1.339,09304.737.67415:21:58
1.339,48504.737.72415:22:02
1.339,331004.737.82415:22:07
1.338,787.0004.744.82415:22:24
1.338,911604.744.98415:22:47
1.338,604454.745.42915:22:50
1.338,422.8334.748.26215:23:00
1.338,062.0004.750.26215:23:00
1.337,056104.750.87215:23:10
1.336,952.9404.753.81215:23:10
1.336,832.2884.756.10015:23:20
1.336,531004.756.20015:23:40
1.337,074.8204.761.02015:23:45
1.336,535624.761.58215:23:48
1.336,444384.762.02015:23:48
1.336,364.2504.766.27015:23:59
1.336,7514.766.27115:24:08
1.337,27104.766.28115:24:10
1.337,171.5004.767.78115:24:22
1.336,654.0004.771.78115:24:25
1.336,357604.772.54115:24:35
1.336,0811.2704.783.81115:24:36
1.335,692.5024.786.31315:24:44
1.335,621.0004.787.31315:24:44
1.335,561.0004.788.31315:24:44
1.335,5517.4424.805.75515:25:01
1.335,569.0004.814.75515:25:05
1.335,0019.0004.833.75515:25:09
1.335,137.2204.840.97515:25:25
1.335,1236.7204.877.69515:25:31
1.335,683.0004.880.69515:25:35
1.335,74604.880.75515:25:35
1.335,611.6674.882.42215:25:47
1.335,062004.882.62215:26:20
1.335,161.0004.883.62215:26:22
1.335,061.0004.884.62215:26:22
1.335,1810.3824.895.00415:26:30
1.335,081.0004.896.00415:26:33
1.335,241.0014.897.00515:26:39
1.334,852.9604.899.96515:26:49
1.335,395.5004.905.46515:27:20
1.335,488504.906.31515:27:20
1.335,476.3504.912.66515:27:31
1.335,483004.912.96515:27:34
1.335,357004.913.66515:27:39
1.335,687.7264.921.39115:27:55
1.335,678.7264.930.11715:28:01
1.335,523.0004.933.11715:28:03
1.335,515.3404.938.45715:28:31
1.336,411004.938.55715:28:33
1.336,545404.939.09715:28:33
1.336,342.0004.941.09715:28:38
1.335,58364.941.13315:28:51
1.335,239.8644.950.99715:28:59
1.335,111.0544.952.05115:29:12
1.335,4224.952.05315:29:17
1.334,627004.952.75315:29:41
1.334,611.1304.953.88315:30:01
1.334,291.9404.955.82315:30:03
1.334,234.0604.959.88315:30:03
1.333,33304.959.91315:30:11
1.332,611.9654.961.87815:30:22
1.332,447004.962.57815:31:03
1.332,615004.963.07815:31:03
1.333,33174.963.09515:31:03
1.332,935754.963.67015:31:51
1.332,862504.963.92015:31:51
1.332,62404.963.96015:32:05
1.332,312.9004.966.86015:32:14
1.332,625.5034.972.36315:32:31
1.332,0727.3004.999.66315:33:11
1.332,424205.000.08315:33:19
1.332,305705.000.65315:33:38
1.331,921.2065.001.85915:33:49
1.331,852.5295.004.38815:33:52
1.330,8720.5005.024.88815:34:03
1.330,691.3005.026.18815:34:15
1.330,958005.026.98815:34:20
1.331,40175.027.00515:34:23
1.332,1145.027.00915:34:23
1.332,0355.027.01415:34:29
1.331,215.0005.032.01415:34:35
1.330,9432.0705.064.08415:34:40
1.330,613785.064.46215:34:40
1.330,545.0005.069.46215:34:40
1.330,622435.069.70515:34:41
1.329,7918.4365.088.14115:35:40
1.329,845.0105.093.15115:36:21
1.329,502005.093.35115:36:21
1.329,465005.093.85115:36:21
1.329,412905.094.14115:36:21
1.329,4011.0005.105.14115:36:31
1.329,791505.105.29115:36:45
1.329,413505.105.64115:36:45
1.329,093.5005.109.14115:37:01
1.329,577365.109.87715:37:29
1.329,7325.109.87915:37:37
1.330,335355.110.41415:37:55
1.331,165005.110.91415:38:05
1.330,562205.111.13415:38:21
1.330,017505.111.88415:38:29
1.329,735.5005.117.38415:38:29
1.329,465005.117.88415:38:29
1.329,1813.5005.131.38415:38:29
1.329,78305.131.41415:38:37
1.330,381035.131.51715:38:37
1.330,501605.131.67715:38:43
1.330,492935.131.97015:39:01
1.330,881.0005.132.97015:39:08
1.331,4325.0005.157.97015:39:11
1.331,161.0005.158.97015:39:11
1.330,8824.0005.182.97015:39:11
1.330,703.0005.185.97015:39:17
1.330,321.0005.186.97015:39:27
1.331,121.0005.187.97015:39:30
1.331,212.7505.190.72015:39:35
1.331,309465.191.66615:39:48
1.331,815.6045.197.27015:39:56
1.331,5719.2005.216.47015:40:12
1.331,411.6545.218.12415:40:36
1.333,355005.218.62415:41:24
1.333,629.0005.227.62415:41:24
1.333,1915.0025.242.62615:41:41
1.333,183.2325.245.85815:42:01
1.333,192005.246.05815:42:02
1.333,1855.246.06315:42:31
1.333,197715.246.83415:42:33
1.333,121.0005.247.83415:42:46
1.333,195415.248.37515:43:03
1.333,852005.248.57515:43:12
1.334,131.0005.249.57515:43:13
1.334,401.6855.251.26015:43:13
1.334,5625.251.26215:44:06
1.334,9515.251.26315:45:03
1.335,04265.251.28915:45:15
1.335,1415.251.29015:45:32
1.334,875.0005.256.29015:45:44
1.334,865.0015.261.29115:46:01
1.334,87205.261.31115:46:03
1.334,868005.262.11115:46:31
1.334,873005.262.41115:46:55
1.334,8605.262.41115:47:01
1.335,16115.262.42215:47:04
1.334,47505.262.47215:47:19
1.334,316545.263.12615:47:22
1.335,015.0805.268.20615:48:21
1.335,375205.268.72615:48:25
1.335,49505.268.77615:48:25
1.335,485.6505.274.42615:48:31
1.335,49115.274.43715:48:57
1.335,4805.274.43715:49:01
1.335,2127.7005.302.13715:49:17
1.335,512.5325.304.66915:51:44
1.335,2312.5325.317.20115:52:01
1.335,321495.317.35015:53:03
1.335,311495.317.49915:53:31
1.335,7055.317.50415:53:42
1.335,50405.317.54415:53:44
1.336,2625.317.54615:53:48
1.336,421.0205.318.56615:54:12
1.336,513005.318.86615:54:26
1.336,163.0005.321.86615:54:53
1.336,153.0005.324.86615:55:01
1.336,031.0005.325.86615:55:11
1.335,961.0005.326.86615:55:11
1.335,908805.327.74615:55:11
1.335,833.0005.330.74615:55:11
1.335,771.0005.331.74615:55:11
1.335,701.8205.333.56615:55:11
1.336,494.0305.337.59615:56:01
1.335,702.1025.339.69815:55:31
1.336,061.0005.340.69815:55:36
1.336,221.0305.341.72815:55:43
1.336,773.0005.344.72815:56:02
1.337,071685.344.89615:56:32
1.337,6712.2565.357.15215:57:01
1.337,956.1855.363.33715:57:09
1.338,224.3005.367.63715:57:09
1.338,524.1005.371.73715:57:10
1.339,063.1295.374.86615:57:25
1.339,0517.7145.392.58015:57:31
1.339,064005.392.98015:57:40
1.339,055465.393.52615:58:01
1.339,06545.393.58015:58:08
1.338,961005.393.68015:58:13
1.339,265335.394.21315:58:41
1.337,604.0175.398.23015:59:04
1.337,292.6825.400.91215:59:31
1.337,285.6825.406.59415:59:31
1.337,385005.407.09415:59:33
1.337,223.9355.411.02915:59:33
1.337,412.0945.413.12315:59:34
1.337,512715.413.39415:59:34
1.337,636.9505.420.34416:00:01
1.337,732505.420.59416:00:34
1.337,532.0005.422.59416:00:53
1.337,698505.423.44416:01:05
1.338,009145.424.35816:01:05
1.338,161.7185.426.07616:01:23
1.338,2115.426.07716:01:46
1.338,39255.426.10216:02:02
1.338,481205.426.22216:02:02
1.338,572.0005.428.22216:02:02
1.338,666005.428.82216:02:02
1.339,11505.428.87216:03:11
1.338,862005.429.07216:03:38
1.339,061.0005.430.07216:03:40
1.339,613.0005.433.07216:03:59
1.339,3410.1005.443.17216:03:59
1.339,3316.2005.459.37216:04:01
1.339,341005.459.47216:04:04
1.339,182365.459.70816:04:08
1.339,13505.459.75816:04:14
1.338,831.5505.461.30816:04:33
1.338,565005.461.80816:05:13
1.338,488.3015.470.10916:06:18
1.338,18825.470.19116:06:26
1.337,594585.470.64916:06:26
1.337,588.8415.479.49016:06:31
1.337,468505.480.34016:06:37
1.336,98105.480.35016:06:50
1.336,861005.480.45016:07:02
1.336,625005.480.95016:07:05
1.336,172.3005.483.25016:07:14
1.335,915.9005.489.15016:07:22
1.335,734.0005.493.15016:07:22
1.335,631.8025.494.95216:08:28
1.335,534.5505.499.50216:08:28
1.335,526.3525.505.85416:08:31
1.335,534505.506.30416:08:34
1.335,33505.506.35416:08:34
1.335,325005.506.85416:09:01
1.335,33425.506.89616:09:25
1.335,321.9585.508.85416:09:31
1.335,227505.509.60416:10:47
1.335,12505.509.65416:10:47
1.334,745005.510.15416:10:54
1.335,641005.510.25416:11:04
1.335,941835.510.43716:11:04
1.335,842.2375.512.67416:11:19
1.336,141.0005.513.67416:11:46
1.336,131.0005.514.67416:12:01
1.336,142005.514.87416:12:06
1.335,591.9905.516.86416:12:17
1.335,862005.517.06416:12:19
1.336,101505.517.21416:13:13
1.335,811505.517.36416:13:17
1.335,901.2505.518.61416:13:27
1.335,602035.518.81716:15:01
1.335,542505.519.06716:15:36
1.335,64505.519.11716:15:41
1.335,541.9505.521.06716:15:41
1.335,621005.521.16716:15:41
1.335,534.0005.525.16716:15:48
1.335,691005.525.26716:16:12
1.335,778105.526.07716:16:25
1.336,164.2965.530.37316:18:00
1.336,154.2965.534.66916:18:01
1.336,161.4065.536.07516:18:06
1.336,661805.536.25516:18:11
1.336,58105.536.26516:18:15
1.336,861.9005.538.16516:18:39
1.336,852.9005.541.06516:19:01
1.336,861505.541.21516:19:02
1.336,8505.541.21516:19:31
1.336,9435.541.21816:19:39
1.336,931535.541.37116:20:01
1.336,94205.541.39116:20:02
1.336,9305.541.39116:20:31
1.337,7665.541.39716:21:27
1.337,653965.541.79316:21:51
1.337,595005.542.29316:22:59
1.337,88125.542.30516:23:36
1.338,601.5005.543.80516:23:40
1.338,701005.543.90516:23:55
1.338,691.6125.545.51716:24:01
1.338,101005.545.61716:24:10
1.338,705005.546.11716:24:10
1.339,036005.546.71716:24:24
1.338,875915.547.30816:24:36
1.339,174005.547.70816:24:38
1.339,071475.547.85516:24:57
1.339,351005.547.95516:25:12
1.339,185005.548.45516:25:13
1.339,661005.548.55516:25:35
1.339,751.0005.549.55516:25:54
1.339,842.5005.552.05516:25:54
1.339,528005.552.85516:26:18
1.338,728.5005.561.35516:27:24
1.338,718.5005.569.85516:27:31
1.338,211205.569.97516:27:44
1.337,865985.570.57316:28:26
1.337,709595.571.53216:29:22
1.337,395005.572.03216:29:28
1.337,772605.572.29216:29:30
1.337,762.0195.574.31116:29:31
1.338,153005.574.61116:29:36
1.338,9435.574.61416:29:42
1.339,745.0005.579.61416:30:34
1.339,1941.3005.620.91416:31:08
1.339,295005.621.41416:31:22
1.339,282.8005.624.21416:31:31
1.339,29355.624.24916:32:07
1.339,281.0005.625.24916:32:31
1.339,38455.625.29416:32:41
1.339,6315.625.29516:32:50
1.339,894305.625.72516:32:51
1.339,881.7115.627.43616:33:01
1.339,65505.627.48616:33:06
1.339,511.8475.629.33316:33:24
1.339,791.8055.631.13816:33:52
1.340,0613.1745.644.31216:33:59
1.339,561905.644.50216:34:03
1.339,551.1905.645.69216:34:31
1.340,119005.646.59216:34:32
1.340,4555.646.59716:34:32
1.340,449055.647.50216:35:01
1.340,725.0005.652.50216:35:47
1.341,005005.653.00216:35:47
1.341,501005.653.10216:35:50
1.341,234.1005.657.20216:35:50
1.341,2214.0955.671.29716:36:01
1.341,2355.671.30216:36:35
1.341,13655.671.36716:36:35
1.340,371895.671.55616:36:44
1.340,501.6095.673.16516:37:17
1.340,375.0575.678.22216:38:17
1.340,505005.678.72216:38:17
1.340,4115.678.72316:39:07
1.340,685.0005.683.72316:39:23
1.340,1318.1005.701.82316:39:43
1.339,809105.702.73316:41:54
1.339,522.6005.705.33316:42:04
1.339,252.4005.707.73316:42:04
1.338,143.0265.710.75916:42:20
1.337,873.5945.714.35316:42:20
1.337,3142.9265.757.27916:42:31
1.337,597.0005.764.27916:42:31
1.337,322.4005.766.67916:42:31
1.337,323.2945.769.97316:42:40
1.337,042005.770.17316:42:40
1.336,7610.0005.780.17316:42:40
1.336,4925.2005.805.37316:42:40
1.336,331.3365.806.70916:42:43
1.335,822505.806.95916:42:50
1.336,101.1005.808.05916:42:59
1.335,823.6205.811.67916:42:59
1.335,275.1205.816.79916:42:59
1.334,995.0005.821.79916:42:59
1.334,7213.2605.835.05916:42:59
1.334,362.0005.837.05916:43:21
1.334,237745.837.83316:44:12
1.334,111.9005.839.73316:44:12
1.334,102.6745.842.40716:44:31
1.334,11105.842.41716:44:32
1.334,362.0005.844.41716:44:47
1.334,46305.844.44716:45:19
1.334,8435.844.45016:45:57
1.334,8335.844.45316:46:01
1.334,841005.844.55316:46:04
1.336,491.0005.845.55316:46:07
1.336,226.0005.851.55316:46:07
1.336,393.0335.854.58616:46:19
1.336,3813.3035.867.88916:46:31
1.336,63105.867.89916:46:35
1.336,371.3815.869.28016:46:56
1.336,312.3675.871.64716:47:02
1.336,00535.871.70016:47:04
1.335,685005.872.20016:47:04
1.335,526475.872.84716:47:04
1.335,595005.873.34716:47:17
1.335,528505.874.19716:47:17
1.335,7010.2915.884.48816:48:13
1.335,881.0005.885.48816:48:38
1.335,3615.885.48916:49:06
1.335,182005.885.68916:49:08
1.334,94295.885.71816:49:10
1.337,143005.886.01816:49:16
1.336,961.5365.887.55416:49:33
1.336,432505.887.80416:49:33
1.335,891.0005.888.80416:49:33
1.335,801.0005.889.80416:49:33
1.335,713005.890.10416:49:33
1.335,624.3005.894.40416:49:33
1.335,532.0005.896.40416:49:33
1.334,846.7505.903.15416:49:50
1.335,231105.903.26416:49:52
1.335,412005.903.46416:49:53
1.336,012.0005.905.46416:50:05
1.336,264465.905.91016:50:24
1.336,301505.906.06016:50:24
1.336,351995.906.25916:50:24
1.336,892535.906.51216:50:51
1.337,223255.906.83716:51:00
1.337,701.3005.908.13716:51:17
1.337,461055.908.24216:51:21
1.337,451.4055.909.64716:51:31
1.337,461.0005.910.64716:51:44
1.337,4505.910.64716:52:01
1.338,172005.910.84716:52:30
1.337,46955.910.94216:52:33
1.337,103.9055.914.84716:52:43
1.337,021.8495.916.69616:52:50
1.337,2635.916.69916:52:53
1.337,547.0415.923.74016:53:49
1.338,073.5155.927.25516:54:05
1.338,316955.927.95016:54:25
1.337,711005.928.05016:54:32
1.338,015005.928.55016:54:32
1.337,881.0505.929.60016:54:47
1.337,632005.929.80016:54:51
1.337,503.0985.932.89816:54:51
1.337,85705.932.96816:55:08
1.338,195105.933.47816:55:17
1.338,961.0005.934.47816:55:20
1.338,685.1005.939.57816:56:22
1.338,962.2195.941.79716:56:22
1.340,031005.941.89716:56:50
1.340,124005.942.29716:56:50
1.340,3910.0005.952.29716:56:52
1.340,3826.6005.978.89716:57:01
1.340,39105.978.90716:57:02
1.339,784.4765.983.38316:57:21
1.340,231.0505.984.43316:57:26
1.340,502.0245.986.45716:57:35
1.340,686.1005.992.55716:57:35
1.340,772.5005.995.05716:57:35
1.340,895005.995.55716:57:55
1.340,8811.2246.006.78116:58:01
1.340,761.0006.007.78116:58:05
1.340,899996.008.78016:58:05
1.341,1416.008.78116:58:05
1.341,011.3116.010.09216:58:17
1.341,142006.010.29216:58:23
1.340,813566.010.64816:58:31
1.340,803.8676.014.51516:58:31
1.340,811.2196.015.73416:58:50
1.341,085006.016.23416:58:50
1.341,361.2816.017.51516:58:50
1.339,571886.017.70316:58:51
1.338,192766.017.97916:58:51
1.338,498656.018.84416:59:30
1.338,95506.018.89416:59:34
1.339,75506.018.94416:59:36
1.339,4814.7246.033.66816:59:42
1.339,2020.0006.053.66816:59:42
1.338,9210.0006.063.66816:59:42
1.338,6510.0006.073.66816:59:42
1.338,373006.073.96816:59:42
1.338,1024.4506.098.41816:59:42
1.337,825.4006.103.81816:59:42
1.337,4725.0106.128.82816:59:49
1.340,787456.129.57316:59:56
1.341,06816.129.65416:59:56
1.341,192.3576.132.01117:10:36
1.340,931006.132.11117:10:40
1.341,098.4426.140.55317:10:45
1.341,291.9156.142.46817:10:46
1.339,365.3956.147.86317:10:48
1.338,6058.9106.206.77317:10:48
1.338,526496.207.42217:10:51
1.338,432.6186.210.04017:10:56
1.338,42127.3746.337.41417:11:01
1.338,4313.9516.351.36517:11:11
1.338,423.0866.354.45117:11:31
1.338,551356.354.58617:11:42
1.339,245066.355.09217:11:52

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.