FTSE ΧΑ ΤΡΑΠΕΖΕΣ
1664.98
-2.31% (-39.31)
Κλάδος :
Σύμβολο : ΔΤΡ / DTR
Τελευταία Ενημέρωση 28/03/2025 05:19:31
Συν.Όγκος
26,183,413
26,183,413
Τζίρος
100,514,229
100,514,229
Πράξεις
19,087
19,087
Υψηλό ημέρας
1695.11
1695.11
Χαμηλό ημέρας
1660.3
1660.3
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
1694.3
1694.3
Προηγ. κλείσιμο
1704.29
1704.29
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
1731.2
1731.2
Χαμηλό Εβδομάδας
1652.03
1652.03
Υψηλό Μήνα
1731.2
1731.2
Χαμηλό Μήνα
1476.41
1476.41
Υψηλό Έτους
1731.2
1731.2
Χαμηλό Έτους
1123.78
1123.78
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:31
1664.98
302
17:19:31
1664.98
302
17:19:01
1664.98
2000
17:19:01
1664.98
2000
17:18:01
1664.98
2034
17:18:01
1664.98
2034
17:16:31
1664.98
115
17:16:31
1664.98
115
17:16:01
1664.98
2768
17:16:01
1664.98
2768
17:15:31
1664.98
5
17:15:31
1664.98
5
17:14:31
1664.98
50
17:14:31
1664.98
50
17:14:01
1664.98
300
17:14:01
1664.98
300
17:12:31
1664.98
1200
17:12:31
1664.98
1200
17:12:01
1664.98
4200
17:12:01
1664.98
4200
17:11:31
1664.98
2005
17:11:31
1664.98
2005
17:11:01
1664.98
500
17:11:01
1664.98
500
17:10:31
1664.98
4207918
17:10:31
1664.98
4207918
17:00:31
1665.17
5000
17:00:31
1665.17
5000
17:00:01
1664.77
64627
17:00:01
1664.77
64627
16:59:31
1664.67
12486
16:59:31
1664.67
12486
16:59:01
1664.75
32815
16:59:01
1664.75
32815
16:58:31
1666.84
68284
16:58:31
1666.84
68284
16:58:01
1664.39
212970
16:58:01
1664.39
212970
16:57:31
1663.02
77147
16:57:31
1663.02
77147
16:57:01
1662.4
32366
16:57:01
1662.4
32366
16:56:31
1660.3
36525
16:56:31
1660.3
36525
16:56:01
1661.4
79408
16:56:01
1661.4
79408
16:55:31
1661.26
22305
16:55:31
1661.26
22305
16:55:01
1661.34
45267
16:55:01
1661.34
45267
16:54:31
1662.33
45623
16:54:31
1662.33
45623
16:54:01
1662.8
83848
16:54:01
1662.8
83848
16:53:31
1663.35
58939
16:53:31
1663.35
58939
16:53:01
1663.83
133728
16:53:01
1663.83
133728
16:52:31
1664.4399
38140
16:52:31
1664.4399
38140
16:52:01
1664.63
112807
16:52:01
1664.63
112807
16:51:31
1664.9301
54510
16:51:31
1664.9301
54510
16:51:01
1664.9
154409
16:51:01
1664.9
154409
16:50:31
1665.35
104510
16:50:31
1665.35
104510
16:50:01
1666.04
285219
16:50:01
1666.04
285219
16:49:31
1665.49
79786
16:49:31
1665.49
79786
16:49:01
1665.22
60176
16:49:01
1665.22
60176
16:48:31
1666.15
78721
16:48:31
1666.15
78721
16:48:01
1667.08
17358
16:48:01
1667.08
17358
16:47:31
1667.15
27493
16:47:31
1667.15
27493
16:47:01
1667.28
29014
16:47:01
1667.28
29014
16:46:31
1666.88
105431
16:46:31
1666.88
105431
16:46:01
1667.1801
114350
16:46:01
1667.1801
114350
16:45:31
1666.12
345826
16:45:31
1666.12
345826
16:45:01
1666.55
176945
16:45:01
1666.55
176945
16:44:31
1666.28
66593
16:44:31
1666.28
66593
16:44:01
1664.87
52083
16:44:01
1664.87
52083
16:43:31
1665.39
32077
16:43:31
1665.39
32077
16:43:01
1665.95
20636
16:43:01
1665.95
20636
16:42:31
1665.23
19429
16:42:31
1665.23
19429
16:42:01
1665.53
36610
16:42:01
1665.53
36610
16:41:31
1666.37
43201
16:41:31
1666.37
43201
16:41:01
1666.46
92637
16:41:01
1666.46
92637
16:40:31
1666.37
3598
16:40:31
1666.37
3598
16:40:01
1666.8
23154
16:40:01
1666.8
23154
16:39:31
1667.09
170931
16:39:31
1667.09
170931
16:39:01
1665.85
76089
16:39:01
1665.85
76089
16:38:31
1666.38
76737
16:38:31
1666.38
76737
16:38:01
1666.04
81745
16:38:01
1666.04
81745
16:37:31
1666.23
45275
16:37:31
1666.23
45275
16:37:01
1666.28
9760
16:37:01
1666.28
9760
16:36:31
1666.5699
16234
16:36:31
1666.5699
16234
16:36:01
1666.76
59272
16:36:01
1666.76
59272
16:35:31
1667.83
138431
16:35:31
1667.83
138431
16:35:01
1667.7
66062
16:35:01
1667.7
66062
16:34:31
1668.1
156925
16:34:31
1668.1
156925
16:34:01
1667.63
12915
16:34:01
1667.63
12915
16:33:31
1667.98
141604
16:33:31
1667.98
141604
16:33:01
1667.72
43976
16:33:01
1667.72
43976
16:32:31
1667.99
60307
16:32:31
1667.99
60307
16:32:01
1668.53
26737
16:32:01
1668.53
26737
16:31:31
1669.0601
25757
16:31:31
1669.0601
25757
16:31:01
1669.41
44494
16:31:01
1669.41
44494
16:30:31
1668.98
19851
16:30:31
1668.98
19851
16:30:01
1669.01
53743
16:30:01
1669.01
53743
16:29:31
1669.0699
28226
16:29:31
1669.0699
28226
16:29:01
1669.9399
37724
16:29:01
1669.9399
37724
16:28:31
1670.88
22268
16:28:31
1670.88
22268
16:28:01
1669.86
33084
16:28:01
1669.86
33084
16:27:31
1670.04
57085
16:27:31
1670.04
57085
16:27:01
1669.62
16131
16:27:01
1669.62
16131
16:26:31
1670.41
22672
16:26:31
1670.41
22672
16:26:01
1670.6
22395
16:26:01
1670.6
22395
16:25:31
1670.4399
26378
16:25:31
1670.4399
26378
16:25:01
1671.17
37766
16:25:01
1671.17
37766
16:24:31
1670.58
53083
16:24:31
1670.58
53083
16:24:01
1671.15
194742
16:24:01
1671.15
194742
16:23:31
1668.3101
40256
16:23:31
1668.3101
40256
16:23:01
1668.4399
105925
16:23:01
1668.4399
105925
16:22:31
1666.63
33245
16:22:31
1666.63
33245
16:22:01
1666.63
33736
16:22:01
1666.63
33736
16:21:31
1667.61
186823
16:21:31
1667.61
186823
16:21:01
1668.27
19777
16:21:01
1668.27
19777
16:20:31
1668.6801
61576
16:20:31
1668.6801
61576
16:20:01
1669
19740
16:20:01
1669
19740
16:19:31
1669.63
35372
16:19:31
1669.63
35372
16:19:01
1669.77
77189
16:19:01
1669.77
77189
16:18:31
1671.9
90080
16:18:31
1671.9
90080
16:18:01
1672.1801
24541
16:18:01
1672.1801
24541
16:17:31
1673.13
31460
16:17:31
1673.13
31460
16:17:01
1673
12987
16:17:01
1673
12987
16:16:31
1673.48
16301
16:16:31
1673.48
16301
16:16:01
1673.33
19040
16:16:01
1673.33
19040
16:15:31
1672.66
10234
16:15:31
1672.66
10234
16:15:01
1673.23
12048
16:15:01
1673.23
12048
16:14:31
1672.86
62724
16:14:31
1672.86
62724
16:14:01
1672.88
83919
16:14:01
1672.88
83919
16:13:31
1673.95
116591
16:13:31
1673.95
116591
16:13:01
1675.37
45078
16:13:01
1675.37
45078
16:12:31
1676.3101
14321
16:12:31
1676.3101
14321
16:12:01
1676.4399
64404
16:12:01
1676.4399
64404
16:11:31
1677.16
9755
16:11:31
1677.16
9755
16:11:01
1677.3199
29589
16:11:01
1677.3199
29589
16:10:31
1677.74
23280
16:10:31
1677.74
23280
16:10:01
1678.1899
3170
16:10:01
1678.1899
3170
16:09:31
1678.1899
37972
16:09:31
1678.1899
37972
16:09:01
1678.62
10411
16:09:01
1678.62
10411
16:08:31
1678.62
10199
16:08:31
1678.62
10199
16:08:01
1678.48
11791
16:08:01
1678.48
11791
16:07:31
1678.67
44412
16:07:31
1678.67
44412
16:07:01
1679.14
23200
16:07:01
1679.14
23200
16:06:31
1679.01
6311
16:06:31
1679.01
6311
16:06:01
1678.87
16813
16:06:01
1678.87
16813
16:05:31
1678.74
58548
16:05:31
1678.74
58548
16:05:01
1678.47
3812
16:05:01
1678.47
3812
16:04:31
1678.6
12512
16:04:31
1678.6
12512
16:04:01
1678.29
27466
16:04:01
1678.29
27466
16:03:31
1677.47
2250
16:03:31
1677.47
2250
16:03:01
1677.47
34427
16:03:01
1677.47
34427
16:02:31
1677.74
26315
16:02:31
1677.74
26315
16:02:01
1677.5601
38931
16:02:01
1677.5601
38931
16:01:31
1677.85
10857
16:01:31
1677.85
10857
16:01:01
1677.58
61051
16:01:01
1677.58
61051
16:00:31
1678.21
46925
16:00:31
1678.21
46925
16:00:01
1678.21
16582
16:00:01
1678.21
16582
15:59:31
1678.6899
23984
15:59:31
1678.6899
23984
15:59:01
1678.6899
24448
15:59:01
1678.6899
24448
15:58:31
1678.39
95122
15:58:31
1678.39
95122
15:58:01
1678.9
42824
15:58:01
1678.9
42824
15:57:31
1679.5601
53776
15:57:31
1679.5601
53776
15:57:01
1680.2
12757
15:57:01
1680.2
12757
15:56:31
1679.88
4272
15:56:31
1679.88
4272
15:56:01
1679.83
7516
15:56:01
1679.83
7516
15:55:31
1679.99
1801
15:55:31
1679.99
1801
15:55:01
1680.34
21882
15:55:01
1680.34
21882
15:54:31
1680.55
9171
15:54:31
1680.55
9171
15:54:01
1680.7
10411
15:54:01
1680.7
10411
15:53:31
1681.1899
95083
15:53:31
1681.1899
95083
15:53:01
1681.8101
23541
15:53:01
1681.8101
23541
15:52:31
1681.67
19759
15:52:31
1681.67
19759
15:52:01
1681.98
8907
15:52:01
1681.98
8907
15:51:31
1681.98
341
15:51:31
1681.98
341
15:51:01
1681.98
11587
15:51:01
1681.98
11587
15:50:31
1681.85
32321
15:50:31
1681.85
32321
15:50:01
1682.3199
12505
15:50:01
1682.3199
12505
15:49:31
1682.5601
5868
15:49:31
1682.5601
5868
15:49:01
1682.42
29822
15:49:01
1682.42
29822
15:48:31
1682.95
13308
15:48:31
1682.95
13308
15:48:01
1681.97
8121
15:48:01
1681.97
8121
15:47:31
1681.97
19579
15:47:31
1681.97
19579
15:47:01
1682.1
2583
15:47:01
1682.1
2583
15:46:31
1681.71
39853
15:46:31
1681.71
39853
15:46:01
1681.7
15451
15:46:01
1681.7
15451
15:45:31
1681.6
38169
15:45:31
1681.6
38169
15:45:01
1681.42
24062
15:45:01
1681.42
24062
15:44:31
1681.6899
24321
15:44:31
1681.6899
24321
15:44:01
1681.29
24642
15:44:01
1681.29
24642
15:43:31
1680.71
9099
15:43:31
1680.71
9099
15:43:01
1680.58
3133
15:43:01
1680.58
3133
15:42:31
1680.58
23342
15:42:31
1680.58
23342
15:42:01
1680.39
12567
15:42:01
1680.39
12567
15:41:31
1680.25
87567
15:41:31
1680.25
87567
15:41:01
1679.52
18590
15:41:01
1679.52
18590
15:40:31
1679.52
22630
15:40:31
1679.52
22630
15:40:01
1679.38
1865
15:40:01
1679.38
1865
15:39:31
1678.74
11046
15:39:31
1678.74
11046
15:39:01
1678.99
2743
15:39:01
1678.99
2743
15:38:31
1678.99
12734
15:38:31
1678.99
12734
15:38:01
1679.12
2171
15:38:01
1679.12
2171
15:37:31
1679.33
18750
15:37:31
1679.33
18750
15:37:01
1679.13
7822
15:37:01
1679.13
7822
15:36:31
1679.4399
7978
15:36:31
1679.4399
7978
15:36:01
1679.58
7592
15:36:01
1679.58
7592
15:35:31
1680.1801
8038
15:35:31
1680.1801
8038
15:35:01
1680.5
56146
15:35:01
1680.5
56146
15:34:31
1680.77
9768
15:34:31
1680.77
9768
15:34:01
1680.72
1108
15:34:01
1680.72
1108
15:33:31
1680.83
9271
15:33:31
1680.83
9271
15:33:01
1680.36
27703
15:33:01
1680.36
27703
15:32:31
1680.36
12804
15:32:31
1680.36
12804
15:32:01
1680.7
54631
15:32:01
1680.7
54631
15:31:31
1679.51
5132
15:31:31
1679.51
5132
15:31:01
1679.51
11955
15:31:01
1679.51
11955
15:30:31
1680.11
10816
15:30:31
1680.11
10816
15:30:01
1679.98
57940
15:30:01
1679.98
57940
15:29:31
1680.11
56039
15:29:31
1680.11
56039
15:29:01
1680.96
41659
15:29:01
1680.96
41659
15:28:31
1681.0699
12530
15:28:31
1681.0699
12530
15:28:01
1680.61
2270
15:28:01
1680.61
2270
15:27:31
1680.88
3143
15:27:31
1680.88
3143
15:27:01
1680.96
32535
15:27:01
1680.96
32535
15:26:31
1681.34
5494
15:26:31
1681.34
5494
15:26:01
1682.13
9418
15:26:01
1682.13
9418
15:25:31
1682.42
2232
15:25:31
1682.42
2232
15:25:01
1682.09
593
15:25:01
1682.09
593
15:24:31
1682.09
35896
15:24:31
1682.09
35896
15:24:01
1681.6
1396
15:24:01
1681.6
1396
15:23:31
1681.6
4553
15:23:31
1681.6
4553
15:23:01
1681.49
9346
15:23:01
1681.49
9346
15:22:31
1681.62
2369
15:22:31
1681.62
2369
15:21:31
1681.83
5559
15:21:31
1681.83
5559
15:21:01
1681.73
62420
15:21:01
1681.73
62420
15:20:31
1681.41
4647
15:20:31
1681.41
4647
15:20:01
1681.52
9197
15:20:01
1681.52
9197
15:19:31
1681.65
20352
15:19:31
1681.65
20352
15:19:01
1681.28
10671
15:19:01
1681.28
10671
15:18:31
1681.17
32949
15:18:31
1681.17
32949
15:18:01
1681.12
60744
15:18:01
1681.12
60744
15:17:31
1681.8199
24301
15:17:31
1681.8199
24301
15:17:01
1681.8101
5844
15:17:01
1681.8101
5844
15:16:31
1681.6801
6819
15:16:31
1681.6801
6819
15:16:01
1681.83
58555
15:16:01
1681.83
58555
15:15:31
1681.1899
4541
15:15:31
1681.1899
4541
15:15:01
1681.3199
23190
15:15:01
1681.3199
23190
15:14:31
1681.2
28673
15:14:31
1681.2
28673
15:14:01
1681.41
18751
15:14:01
1681.41
18751
15:13:31
1681.41
19430
15:13:31
1681.41
19430
15:13:01
1681.55
1643
15:13:01
1681.55
1643
15:12:31
1681.55
26109
15:12:31
1681.55
26109
15:12:01
1682.6801
54284
15:12:01
1682.6801
54284
15:11:31
1682.96
90475
15:11:31
1682.96
90475
15:11:01
1682.3
33611
15:11:01
1682.3
33611
15:10:31
1682.16
20823
15:10:31
1682.16
20823
15:10:01
1682.03
75936
15:10:01
1682.03
75936
15:09:31
1680.74
57852
15:09:31
1680.74
57852
15:09:01
1678.6801
39469
15:09:01
1678.6801
39469
15:08:31
1678.6801
16365
15:08:31
1678.6801
16365
15:08:01
1678.71
20249
15:08:01
1678.71
20249
15:07:31
1678.6
76174
15:07:31
1678.6
76174
15:07:01
1678.73
12032
15:07:01
1678.73
12032
15:06:31
1679.3199
7509
15:06:31
1679.3199
7509
15:06:01
1678.71
33613
15:06:01
1678.71
33613
15:05:31
1679.01
26546
15:05:31
1679.01
26546
15:05:01
1678.87
16577
15:05:01
1678.87
16577
15:04:31
1679.3199
17860
15:04:31
1679.3199
17860
15:04:01
1679.73
22704
15:04:01
1679.73
22704
15:03:31
1679.99
11676
15:03:31
1679.99
11676
15:03:01
1680.39
108154
15:03:01
1680.39
108154
15:02:31
1681.2
27761
15:02:31
1681.2
27761
15:02:01
1681.5
19198
15:02:01
1681.5
19198
15:01:31
1682.66
700
15:01:31
1682.66
700
15:01:01
1682.12
9373
15:01:01
1682.12
9373
15:00:31
1683.12
82108
15:00:31
1683.12
82108
15:00:01
1683.0601
12674
15:00:01
1683.0601
12674
14:59:31
1683.41
7435
14:59:31
1683.41
7435
14:59:01
1683.73
7278
14:59:01
1683.73
7278
14:58:31
1682.88
26245
14:58:31
1682.88
26245
14:58:01
1682.72
25066
14:58:01
1682.72
25066
14:57:31
1682.6899
55496
14:57:31
1682.6899
55496
14:57:01
1682.27
49611
14:57:01
1682.27
49611
14:56:31
1681.87
5172
14:56:31
1681.87
5172
14:56:01
1681.73
9650
14:56:01
1681.73
9650
14:55:31
1681.87
82316
14:55:31
1681.87
82316
14:55:01
1681.0601
17742
14:55:01
1681.0601
17742
14:54:31
1681.0601
23967
14:54:31
1681.0601
23967
14:54:01
1681.17
98681
14:54:01
1681.17
98681
14:53:31
1682.86
90639
14:53:31
1682.86
90639
14:53:01
1684.11
40255
14:53:01
1684.11
40255
14:52:31
1684.13
13533
14:52:31
1684.13
13533
14:52:01
1684.61
11046
14:52:01
1684.61
11046
14:51:31
1684.74
4982
14:51:31
1684.74
4982
14:51:01
1684.74
56190
14:51:01
1684.74
56190
14:50:31
1684.1
18744
14:50:31
1684.1
18744
14:50:01
1684.53
20391
14:50:01
1684.53
20391
14:49:31
1684.67
13617
14:49:31
1684.67
13617
14:49:01
1685.12
20917
14:49:01
1685.12
20917
14:48:31
1684.83
5754
14:48:31
1684.83
5754
14:48:01
1685.12
25717
14:48:01
1685.12
25717
14:47:31
1685.16
9398
14:47:31
1685.16
9398
14:47:01
1685.37
11979
14:47:01
1685.37
11979
14:46:31
1685.96
3627
14:46:31
1685.96
3627
14:46:01
1685.96
1666
14:46:01
1685.96
1666
14:45:31
1685.83
8935
14:45:31
1685.83
8935
14:45:01
1685.83
19210
14:45:01
1685.83
19210
14:44:31
1685.59
10254
14:44:31
1685.59
10254
14:44:01
1685.85
65288
14:44:01
1685.85
65288
14:43:31
1685.1899
7953
14:43:31
1685.1899
7953
14:43:01
1685.1899
37019
14:43:01
1685.1899
37019
14:42:31
1687.03
30448
14:42:31
1687.03
30448
14:42:01
1687.4301
66463
14:42:01
1687.4301
66463
14:41:31
1688.79
40382
14:41:31
1688.79
40382
14:41:01
1689.5
43397
14:41:01
1689.5
43397
14:40:31
1689.53
19018
14:40:31
1689.53
19018
14:40:01
1689.8
46739
14:40:01
1689.8
46739
14:39:31
1689.9301
69340
14:39:31
1689.9301
69340
14:39:01
1690.45
209235
14:39:01
1690.45
209235
14:38:31
1690.45
195866
14:38:31
1690.45
195866
14:38:01
1689.83
58058
14:38:01
1689.83
58058
14:37:31
1689.4301
11400
14:37:31
1689.4301
11400
14:37:01
1690.46
42769
14:37:01
1690.46
42769
14:36:31
1690.85
21253
14:36:31
1690.85
21253
14:36:01
1690.41
16452
14:36:01
1690.41
16452
14:35:31
1690.41
24428
14:35:31
1690.41
24428
14:35:01
1690.27
31699
14:35:01
1690.27
31699
14:34:31
1689.5
410232
14:34:31
1689.5
410232
14:34:01
1688.29
40849
14:34:01
1688.29
40849
14:33:31
1689.23
294192
14:33:31
1689.23
294192
14:33:01
1688.33
12559
14:33:01
1688.33
12559
14:32:31
1687.62
44814
14:32:31
1687.62
44814
14:32:01
1687.86
8499
14:32:01
1687.86
8499
14:31:31
1687.99
4442
14:31:31
1687.99
4442
14:31:01
1687.59
34250
14:31:01
1687.59
34250
14:30:31
1687.59
8728
14:30:31
1687.59
8728
14:30:01
1687.4301
14627
14:30:01
1687.4301
14627
14:29:31
1687.5699
41643
14:29:31
1687.5699
41643
14:29:01
1687.97
3992
14:29:01
1687.97
3992
14:28:31
1687.97
12030
14:28:31
1687.97
12030
14:28:01
1687.97
13328
14:28:01
1687.97
13328
14:27:31
1687.6
3668
14:27:31
1687.6
3668
14:27:01
1688.41
29932
14:27:01
1688.41
29932
14:26:31
1687.55
16847
14:26:31
1687.55
16847
14:26:01
1687.47
17053
14:26:01
1687.47
17053
14:25:31
1688.49
14926
14:25:31
1688.49
14926
14:25:01
1688.73
74597
14:25:01
1688.73
74597
14:24:31
1690.22
30065
14:24:31
1690.22
30065
14:24:01
1690.96
13931
14:24:01
1690.96
13931
14:23:31
1691.28
13705
14:23:31
1691.28
13705
14:23:01
1690.88
7995
14:23:01
1690.88
7995
14:22:31
1690.75
50
14:22:31
1690.75
50
14:22:01
1691.14
11320
14:22:01
1691.14
11320
14:21:31
1691.25
744
14:21:31
1691.25
744
14:21:01
1691.25
32398
14:21:01
1691.25
32398
14:20:31
1691.39
1398
14:20:31
1691.39
1398
14:20:01
1691.39
13505
14:20:01
1691.39
13505
14:19:31
1691.1
24538
14:19:31
1691.1
24538
14:19:01
1690.47
18624
14:19:01
1690.47
18624
14:18:31
1690.34
7500
14:18:31
1690.34
7500
14:18:01
1690.02
14283
14:18:01
1690.02
14283
14:17:31
1690.47
30360
14:17:31
1690.47
30360
14:17:01
1691.13
11800
14:17:01
1691.13
11800
14:16:31
1692.17
14384
14:16:31
1692.17
14384
14:16:01
1691.65
12363
14:16:01
1691.65
12363
14:15:31
1691.48
63904
14:15:31
1691.48
63904
14:15:01
1692.5699
29914
14:15:01
1692.5699
29914
14:14:31
1691.9
65433
14:14:31
1691.9
65433
14:14:01
1692
2434
14:14:01
1692
2434
14:13:31
1692
4393
14:13:31
1692
4393
14:13:01
1691.51
12353
14:13:01
1691.51
12353
14:12:31
1691.37
24271
14:12:31
1691.37
24271
14:12:01
1691.98
20031
14:12:01
1691.98
20031
14:11:31
1691.5
16659
14:11:31
1691.5
16659
14:10:31
1691.5
10478
14:10:31
1691.5
10478
14:10:01
1691.63
11219
14:10:01
1691.63
11219
14:09:31
1691.3101
49085
14:09:31
1691.3101
49085
14:09:01
1691.0699
191883
14:09:01
1691.0699
191883
14:08:31
1690.02
42554
14:08:31
1690.02
42554
14:08:01
1690.84
5590
14:08:01
1690.84
5590
14:07:31
1690.71
4384
14:07:31
1690.71
4384
14:07:01
1691.16
4305
14:07:01
1691.16
4305
14:06:31
1690.45
22243
14:06:31
1690.45
22243
14:06:01
1690.92
7045
14:06:01
1690.92
7045
14:05:31
1690.92
11950
14:05:31
1690.92
11950
14:05:01
1690.92
7575
14:05:01
1690.92
7575
14:04:31
1690.17
1200
14:04:31
1690.17
1200
14:04:01
1690.17
23881
14:04:01
1690.17
23881
14:03:31
1689.5699
38253
14:03:31
1689.5699
38253
14:03:01
1688.6899
23756
14:03:01
1688.6899
23756
14:02:31
1688.51
13266
14:02:31
1688.51
13266
14:02:01
1688.53
34298
14:02:01
1688.53
34298
14:01:31
1687.86
254
14:01:31
1687.86
254
14:00:31
1687.4301
8150
14:00:31
1687.4301
8150
14:00:01
1687.54
10608
14:00:01
1687.54
10608
13:59:31
1687.13
2739
13:59:31
1687.13
2739
13:59:01
1687.13
47348
13:59:01
1687.13
47348
13:58:31
1686.6
15153
13:58:31
1686.6
15153
13:58:01
1686.46
17221
13:58:01
1686.46
17221
13:57:31
1687.3199
27708
13:57:31
1687.3199
27708
13:57:01
1687.61
17445
13:57:01
1687.61
17445
13:56:31
1687.85
4030
13:56:31
1687.85
4030
13:56:01
1687.96
4015
13:56:01
1687.96
4015
13:55:31
1688.09
15444
13:55:31
1688.09
15444
13:55:01
1687.91
25880
13:55:01
1687.91
25880
13:54:31
1688.59
37622
13:54:31
1688.59
37622
13:54:01
1688.27
50594
13:54:01
1688.27
50594
13:53:31
1688.67
11347
13:53:31
1688.67
11347
13:53:01
1688.8
5012
13:53:01
1688.8
5012
13:52:31
1688.91
150
13:52:31
1688.91
150
13:52:01
1688.91
21226
13:52:01
1688.91
21226
13:51:31
1688.8
766
13:51:31
1688.8
766
13:51:01
1688.8
6460
13:51:01
1688.8
6460
13:50:31
1688.6899
25589
13:50:31
1688.6899
25589
13:50:01
1688.6801
29151
13:50:01
1688.6801
29151
13:49:31
1688.79
8471
13:49:31
1688.79
8471
13:49:01
1688.87
19885
13:49:01
1688.87
19885
13:48:31
1688.92
26981
13:48:31
1688.92
26981
13:48:01
1688.66
2225
13:48:01
1688.66
2225
13:47:01
1688.66
14285
13:47:01
1688.66
14285
13:46:31
1688.8
6797
13:46:31
1688.8
6797
13:46:01
1688.66
8382
13:46:01
1688.66
8382
13:45:31
1688.77
1055
13:45:31
1688.77
1055
13:45:01
1688.61
3660
13:45:01
1688.61
3660
13:44:31
1688.59
1440
13:44:31
1688.59
1440
13:44:01
1688.5601
400
13:44:01
1688.5601
400
13:43:31
1688.7
22128
13:43:31
1688.7
22128
13:43:01
1688.83
3452
13:43:01
1688.83
3452
13:42:31
1688.67
5804
13:42:31
1688.67
5804
13:42:01
1688.4
43221
13:42:01
1688.4
43221
13:41:31
1688.14
100
13:41:31
1688.14
100
13:41:01
1688
1441
13:41:01
1688
1441
13:40:31
1688
12421
13:40:31
1688
12421
13:40:01
1688.7
3918
13:40:01
1688.7
3918
13:39:31
1688.67
8006
13:39:31
1688.67
8006
13:39:01
1688.96
6871
13:39:01
1688.96
6871
13:38:31
1689.1
8072
13:38:31
1689.1
8072
13:38:01
1689.1801
5693
13:38:01
1689.1801
5693
13:37:31
1689.3101
876
13:37:31
1689.3101
876
13:37:01
1689.3101
20071
13:37:01
1689.3101
20071
13:36:31
1689.36
2862
13:36:31
1689.36
2862
13:36:01
1689.1
8551
13:36:01
1689.1
8551
13:35:31
1689.29
4074
13:35:31
1689.29
4074
13:35:01
1689.4
6793
13:35:01
1689.4
6793
13:34:31
1689.37
200
13:34:31
1689.37
200
13:34:01
1689.24
7624
13:34:01
1689.24
7624
13:33:31
1689.37
7410
13:33:31
1689.37
7410
13:33:01
1689.5
19410
13:33:01
1689.5
19410
13:32:31
1689.8199
7947
13:32:31
1689.8199
7947
13:32:01
1689.98
44009
13:32:01
1689.98
44009
13:31:31
1689.52
1261
13:31:31
1689.52
1261
13:31:01
1689.37
1497
13:31:01
1689.37
1497
13:30:31
1689.23
26300
13:30:31
1689.23
26300
13:30:01
1688.97
48330
13:30:01
1688.97
48330
13:29:31
1689.5
18426
13:29:31
1689.5
18426
13:29:01
1689.37
7912
13:29:01
1689.37
7912
13:28:31
1689.21
15938
13:28:31
1689.21
15938
13:28:01
1689.21
8506
13:28:01
1689.21
8506
13:27:31
1688.97
77435
13:27:31
1688.97
77435
13:27:01
1686.85
34276
13:27:01
1686.85
34276
13:26:31
1686.83
31289
13:26:31
1686.83
31289
13:26:01
1687.36
15947
13:26:01
1687.36
15947
13:25:31
1687.6
5000
13:25:31
1687.6
5000
13:25:01
1687.74
25035
13:25:01
1687.74
25035
13:24:31
1687.95
10186
13:24:31
1687.95
10186
13:24:01
1687.9
10000
13:24:01
1687.9
10000
13:23:31
1687.63
28537
13:23:31
1687.63
28537
13:22:31
1688.14
12884
13:22:31
1688.14
12884
13:22:01
1688.36
270
13:22:01
1688.36
270
13:21:31
1688.22
4334
13:21:31
1688.22
4334
13:21:01
1688.3101
18591
13:21:01
1688.3101
18591
13:20:31
1688.5699
12568
13:20:31
1688.5699
12568
13:20:01
1688.97
9955
13:20:01
1688.97
9955
13:19:31
1689.3101
1247
13:19:31
1689.3101
1247
13:19:01
1689.3101
3154
13:19:01
1689.3101
3154
13:18:31
1688.71
26400
13:18:31
1688.71
26400
13:18:01
1688.1801
32845
13:18:01
1688.1801
32845
13:17:31
1688.63
8485
13:17:31
1688.63
8485
13:17:01
1688.63
61023
13:17:01
1688.63
61023
13:16:31
1688.13
1250
13:16:31
1688.13
1250
13:15:31
1688
14152
13:15:31
1688
14152
13:15:01
1688.42
17392
13:15:01
1688.42
17392
13:14:31
1688.13
11679
13:14:31
1688.13
11679
13:13:31
1688.3
12173
13:13:31
1688.3
12173
13:13:01
1688.29
15842
13:13:01
1688.29
15842
13:12:31
1688.3
6972
13:12:31
1688.3
6972
13:12:01
1688.01
42134
13:12:01
1688.01
42134
13:11:31
1686.8
3181
13:11:31
1686.8
3181
13:11:01
1686.9
8351
13:11:01
1686.9
8351
13:10:31
1686.9
9865
13:10:31
1686.9
9865
13:10:01
1686.1899
13613
13:10:01
1686.1899
13613
13:09:31
1686.29
39405
13:09:31
1686.29
39405
13:09:01
1685.33
2429
13:09:01
1685.33
2429
13:08:31
1685.65
18508
13:08:31
1685.65
18508
13:08:01
1685.51
1979
13:08:01
1685.51
1979
13:07:31
1685.65
15523
13:07:31
1685.65
15523
13:07:01
1685.96
54387
13:07:01
1685.96
54387
13:06:31
1685.53
871
13:06:31
1685.53
871
13:06:01
1685.53
7901
13:06:01
1685.53
7901
13:05:31
1685.66
10
13:05:31
1685.66
10
13:05:01
1685.66
9194
13:05:01
1685.66
9194
13:04:31
1685.66
1000
13:04:31
1685.66
1000
13:04:01
1685.66
36641
13:04:01
1685.66
36641
13:03:31
1685.4
3050
13:03:31
1685.4
3050
13:03:01
1685.47
22096
13:03:01
1685.47
22096
13:02:31
1685.47
4420
13:02:31
1685.47
4420
13:02:01
1685.71
15546
13:02:01
1685.71
15546
13:01:31
1685.45
3324
13:01:31
1685.45
3324
13:01:01
1685.8
3058
13:01:01
1685.8
3058
13:00:31
1685.8
7037
13:00:31
1685.8
7037
13:00:01
1685.61
5305
13:00:01
1685.61
5305
12:59:31
1685.79
45789
12:59:31
1685.79
45789
12:59:01
1685.77
38261
12:59:01
1685.77
38261
12:58:31
1685.88
312
12:58:31
1685.88
312
12:58:01
1685.88
32537
12:58:01
1685.88
32537
12:57:31
1685.6
22844
12:57:31
1685.6
22844
12:57:01
1686.28
5363
12:57:01
1686.28
5363
12:56:31
1686.3101
32908
12:56:31
1686.3101
32908
12:56:01
1686.45
2606
12:56:01
1686.45
2606
12:55:31
1686.1801
57327
12:55:31
1686.1801
57327
12:54:31
1685.1
34687
12:54:31
1685.1
34687
12:54:01
1685.77
12326
12:54:01
1685.77
12326
12:53:31
1685.91
8677
12:53:31
1685.91
8677
12:53:01
1686.09
5268
12:53:01
1686.09
5268
12:52:01
1686.23
12420
12:52:01
1686.23
12420
12:51:31
1686.23
2225
12:51:31
1686.23
2225
12:51:01
1686.0601
12776
12:51:01
1686.0601
12776
12:50:31
1686.52
4094
12:50:31
1686.52
4094
12:50:01
1686.23
6767
12:50:01
1686.23
6767
12:49:31
1686.63
1657
12:49:31
1686.63
1657
12:49:01
1686.63
36181
12:49:01
1686.63
36181
12:48:31
1687.5
13619
12:48:31
1687.5
13619
12:48:01
1687.58
14393
12:48:01
1687.58
14393
12:47:31
1686.9301
31508
12:47:31
1686.9301
31508
12:47:01
1686.95
5110
12:47:01
1686.95
5110
12:46:31
1686.92
5012
12:46:31
1686.92
5012
12:46:01
1686.77
73567
12:46:01
1686.77
73567
12:45:31
1687.72
39199
12:45:31
1687.72
39199
12:45:01
1688.73
1820
12:45:01
1688.73
1820
12:44:31
1688.62
8126
12:44:31
1688.62
8126
12:44:01
1688.62
968
12:44:01
1688.62
968
12:43:01
1688.84
29780
12:43:01
1688.84
29780
12:42:31
1689.26
5231
12:42:31
1689.26
5231
12:42:01
1689.12
10455
12:42:01
1689.12
10455
12:41:01
1689.12
4816
12:41:01
1689.12
4816
12:40:31
1688.99
43536
12:40:31
1688.99
43536
12:40:01
1688.5601
15723
12:40:01
1688.5601
15723
12:39:31
1688.83
1561
12:39:31
1688.83
1561
12:39:01
1688.96
6999
12:39:01
1688.96
6999
12:38:31
1689.26
11292
12:38:31
1689.26
11292
12:38:01
1688.97
14575
12:38:01
1688.97
14575
12:37:31
1689.12
55213
12:37:31
1689.12
55213
12:37:01
1689.08
12072
12:37:01
1689.08
12072
12:36:31
1688.9399
24105
12:36:31
1688.9399
24105
12:36:01
1689.13
1117
12:36:01
1689.13
1117
12:35:31
1688.97
4972
12:35:31
1688.97
4972
12:35:01
1689.29
5818
12:35:01
1689.29
5818
12:34:31
1689.02
880
12:34:31
1689.02
880
12:34:01
1688.88
3780
12:34:01
1688.88
3780
12:33:31
1689.15
36185
12:33:31
1689.15
36185
12:33:01
1688.3
13249
12:33:01
1688.3
13249
12:32:31
1688.99
7516
12:32:31
1688.99
7516
12:32:01
1689.12
19008
12:32:01
1689.12
19008
12:31:31
1689.53
32575
12:31:31
1689.53
32575
12:31:01
1689.47
19207
12:31:01
1689.47
19207
12:30:31
1689.29
26211
12:30:31
1689.29
26211
12:30:01
1688.92
3234
12:30:01
1688.92
3234
12:29:31
1688.78
695
12:29:31
1688.78
695
12:29:01
1688.6801
40195
12:29:01
1688.6801
40195
12:28:31
1688.16
22588
12:28:31
1688.16
22588
12:28:01
1687.9399
24303
12:28:01
1687.9399
24303
12:27:31
1688.08
4131
12:27:31
1688.08
4131
12:27:01
1688.08
37666
12:27:01
1688.08
37666
12:26:31
1686.74
38153
12:26:31
1686.74
38153
12:26:01
1687.49
30398
12:26:01
1687.49
30398
12:25:31
1687.52
4842
12:25:31
1687.52
4842
12:25:01
1687.39
11829
12:25:01
1687.39
11829
12:24:31
1687.26
11153
12:24:31
1687.26
11153
12:24:01
1687.52
20643
12:24:01
1687.52
20643
12:23:31
1686.13
21547
12:23:31
1686.13
21547
12:23:01
1685.78
1510
12:23:01
1685.78
1510
12:22:31
1685.59
1323
12:22:31
1685.59
1323
12:22:01
1685.75
19713
12:22:01
1685.75
19713
12:21:31
1684.97
27022
12:21:31
1684.97
27022
12:21:01
1684.17
90117
12:21:01
1684.17
90117
12:20:31
1683.9301
9558
12:20:31
1683.9301
9558
12:20:01
1684.0601
32970
12:20:01
1684.0601
32970
12:19:31
1684.2
38012
12:19:31
1684.2
38012
12:19:01
1684.49
39972
12:19:01
1684.49
39972
12:18:31
1685.1899
15169
12:18:31
1685.1899
15169
12:18:01
1685.29
194209
12:18:01
1685.29
194209
12:17:31
1685.45
15687
12:17:31
1685.45
15687
12:17:01
1684.92
120326
12:17:01
1684.92
120326
12:16:31
1685.16
4875
12:16:31
1685.16
4875
12:16:01
1685.16
1391
12:16:01
1685.16
1391
12:15:31
1685.86
31865
12:15:31
1685.86
31865
12:15:01
1684.89
45464
12:15:01
1684.89
45464
12:14:31
1685.29
34715
12:14:31
1685.29
34715
12:14:01
1686.13
450
12:14:01
1686.13
450
12:13:31
1686
7871
12:13:31
1686
7871
12:13:01
1686
5277
12:13:01
1686
5277
12:12:31
1685.14
33802
12:12:31
1685.14
33802
12:12:01
1685.75
16444
12:12:01
1685.75
16444
12:11:31
1686.0601
7659
12:11:31
1686.0601
7659
12:11:01
1685.59
17576
12:11:01
1685.59
17576
12:10:31
1685.7
11833
12:10:31
1685.7
11833
12:10:01
1685.05
6594
12:10:01
1685.05
6594
12:09:31
1684.92
3179
12:09:31
1684.92
3179
12:09:01
1685.4301
6067
12:09:01
1685.4301
6067
12:08:31
1685.16
14619
12:08:31
1685.16
14619
12:08:01
1684.63
21574
12:08:01
1684.63
21574
12:07:31
1684.6
31921
12:07:31
1684.6
31921
12:07:01
1684.8199
30525
12:07:01
1684.8199
30525
12:06:31
1685.41
14130
12:06:31
1685.41
14130
12:06:01
1685.59
9591
12:06:01
1685.59
9591
12:05:31
1685.25
34486
12:05:31
1685.25
34486
12:05:01
1685.88
17025
12:05:01
1685.88
17025
12:04:31
1685.64
16693
12:04:31
1685.64
16693
12:04:01
1685.77
72142
12:04:01
1685.77
72142
12:03:31
1685.01
19584
12:03:31
1685.01
19584
12:03:01
1684.9
110
12:03:01
1684.9
110
12:02:31
1684.9
8688
12:02:31
1684.9
8688
12:02:01
1684.96
500
12:02:01
1684.96
500
12:01:31
1685.22
12064
12:01:31
1685.22
12064
12:01:01
1685.22
5518
12:01:01
1685.22
5518
12:00:31
1684.95
7444
12:00:31
1684.95
7444
12:00:01
1685.74
56197
12:00:01
1685.74
56197
11:59:31
1686.15
51044
11:59:31
1686.15
51044
11:59:01
1684.99
12238
11:59:01
1684.99
12238
11:58:31
1684.78
82165
11:58:31
1684.78
82165
11:58:01
1684.24
12767
11:58:01
1684.24
12767
11:57:31
1684.4
63949
11:57:31
1684.4
63949
11:57:01
1684.53
25795
11:57:01
1684.53
25795
11:56:31
1684.37
73311
11:56:31
1684.37
73311
11:56:01
1684.38
65130
11:56:01
1684.38
65130
11:55:31
1685.0699
16870
11:55:31
1685.0699
16870
11:55:01
1685.63
3878
11:55:01
1685.63
3878
11:54:31
1685.4399
14285
11:54:31
1685.4399
14285
11:54:01
1685.6801
73085
11:54:01
1685.6801
73085
11:53:31
1686.08
59440
11:53:31
1686.08
59440
11:53:01
1685.95
23136
11:53:01
1685.95
23136
11:52:31
1686.08
15983
11:52:31
1686.08
15983
11:52:01
1686.48
32656
11:52:01
1686.48
32656
11:51:31
1686.5699
28713
11:51:31
1686.5699
28713
11:51:01
1686.14
68544
11:51:01
1686.14
68544
11:50:31
1686.42
25611
11:50:31
1686.42
25611
11:50:01
1685.92
10239
11:50:01
1685.92
10239
11:49:31
1685.6
8135
11:49:31
1685.6
8135
11:49:01
1685.63
17313
11:49:01
1685.63
17313
11:48:31
1686.98
47340
11:48:31
1686.98
47340
11:48:01
1687.23
22480
11:48:01
1687.23
22480
11:47:31
1687.47
10879
11:47:31
1687.47
10879
11:47:01
1687.23
6120
11:47:01
1687.23
6120
11:46:31
1687.02
13412
11:46:31
1687.02
13412
11:46:01
1686.86
18191
11:46:01
1686.86
18191
11:45:31
1686.47
16445
11:45:31
1686.47
16445
11:45:01
1686.24
10825
11:45:01
1686.24
10825
11:44:31
1686.5
23955
11:44:31
1686.5
23955
11:44:01
1687.26
10356
11:44:01
1687.26
10356
11:43:31
1687.13
1049
11:43:31
1687.13
1049
11:43:01
1686.84
4905
11:43:01
1686.84
4905
11:42:31
1686.97
32873
11:42:31
1686.97
32873
11:42:01
1687.74
31840
11:42:01
1687.74
31840
11:41:31
1687.84
14560
11:41:31
1687.84
14560
11:41:01
1689.11
17835
11:41:01
1689.11
17835
11:40:31
1689.26
4000
11:40:31
1689.26
4000
11:40:01
1689.26
18739
11:40:01
1689.26
18739
11:39:31
1689.13
14916
11:39:31
1689.13
14916
11:39:01
1689.05
4094
11:39:01
1689.05
4094
11:38:31
1689.4
7121
11:38:31
1689.4
7121
11:38:01
1689.24
28030
11:38:01
1689.24
28030
11:37:31
1688.66
53249
11:37:31
1688.66
53249
11:37:01
1688.5
15175
11:37:01
1688.5
15175
11:36:31
1688.5
4939
11:36:31
1688.5
4939
11:36:01
1688.5
25329
11:36:01
1688.5
25329
11:35:31
1688.3101
50720
11:35:31
1688.3101
50720
11:35:01
1689.37
45096
11:35:01
1689.37
45096
11:34:31
1689.51
51244
11:34:31
1689.51
51244
11:34:01
1690.49
15398
11:34:01
1690.49
15398
11:33:31
1691.15
8386
11:33:31
1691.15
8386
11:33:01
1691.25
28397
11:33:01
1691.25
28397
11:32:31
1691.79
550
11:32:31
1691.79
550
11:32:01
1691.79
7050
11:32:01
1691.79
7050
11:31:31
1691.92
12716
11:31:31
1691.92
12716
11:31:01
1692.1899
367
11:31:01
1692.1899
367
11:30:31
1691.92
8190
11:30:31
1691.92
8190
11:30:01
1692.37
80439
11:30:01
1692.37
80439
11:29:31
1691.75
20349
11:29:31
1691.75
20349
11:29:01
1692.0699
18773
11:29:01
1692.0699
18773
11:28:31
1692.34
7937
11:28:31
1692.34
7937
11:28:01
1692.2
15517
11:28:01
1692.2
15517
11:27:31
1692.6
26135
11:27:31
1692.6
26135
11:27:01
1692.6
8749
11:27:01
1692.6
8749
11:26:31
1692.61
11167
11:26:31
1692.61
11167
11:26:01
1693.08
2501
11:26:01
1693.08
2501
11:25:31
1692.92
6275
11:25:31
1692.92
6275
11:25:01
1693.21
11810
11:25:01
1693.21
11810
11:24:31
1693.0601
8211
11:24:31
1693.0601
8211
11:23:31
1693.0601
7785
11:23:31
1693.0601
7785
11:23:01
1692.92
8568
11:23:01
1692.92
8568
11:22:31
1693.1899
1743
11:22:31
1693.1899
1743
11:22:01
1693.14
3429
11:22:01
1693.14
3429
11:21:31
1692.46
1030
11:21:31
1692.46
1030
11:21:01
1692.46
9617
11:21:01
1692.46
9617
11:20:31
1693.05
26763
11:20:31
1693.05
26763
11:20:01
1693.1801
1530
11:20:01
1693.1801
1530
11:19:31
1693
18136
11:19:31
1693
18136
11:19:01
1693.13
5745
11:19:01
1693.13
5745
11:18:31
1693.26
12234
11:18:31
1693.26
12234
11:18:01
1693.42
21947
11:18:01
1693.42
21947
11:17:31
1693.8101
14320
11:17:31
1693.8101
14320
11:17:01
1693.6801
33698
11:17:01
1693.6801
33698
11:16:31
1693.02
9590
11:16:31
1693.02
9590
11:16:01
1693.23
10190
11:16:01
1693.23
10190
11:15:31
1693.12
14546
11:15:31
1693.12
14546
11:15:01
1692.5699
1308
11:15:01
1692.5699
1308
11:14:31
1692.4301
14759
11:14:31
1692.4301
14759
11:14:01
1691.6899
38133
11:14:01
1691.6899
38133
11:13:31
1691.53
5902
11:13:31
1691.53
5902
11:13:01
1691.27
16997
11:13:01
1691.27
16997
11:12:31
1690.71
19494
11:12:31
1690.71
19494
11:12:01
1690.92
13982
11:12:01
1690.92
13982
11:11:31
1691.14
4830
11:11:31
1691.14
4830
11:11:01
1690.71
17217
11:11:01
1690.71
17217
11:10:31
1690.5
10873
11:10:31
1690.5
10873
11:10:01
1690.23
8540
11:10:01
1690.23
8540
11:09:31
1690.37
15337
11:09:31
1690.37
15337
11:09:01
1689.84
26881
11:09:01
1689.84
26881
11:08:31
1689.17
466
11:08:31
1689.17
466
11:08:01
1689.17
24159
11:08:01
1689.17
24159
11:07:01
1689.63
4902
11:07:01
1689.63
4902
11:06:31
1689.72
11755
11:06:31
1689.72
11755
11:06:01
1690.25
16309
11:06:01
1690.25
16309
11:05:31
1689.55
10934
11:05:31
1689.55
10934
11:05:01
1689.6
21531
11:05:01
1689.6
21531
11:04:31
1689.34
28487
11:04:31
1689.34
28487
11:04:01
1689.39
12003
11:04:01
1689.39
12003
11:03:31
1689.02
11249
11:03:31
1689.02
11249
11:03:01
1687.85
2748
11:03:01
1687.85
2748
11:02:31
1688.11
30983
11:02:31
1688.11
30983
11:02:01
1687.11
9024
11:02:01
1687.11
9024
11:01:31
1686.98
10375
11:01:31
1686.98
10375
11:01:01
1686.72
41063
11:01:01
1686.72
41063
11:00:31
1688.22
11585
11:00:31
1688.22
11585
11:00:01
1689.01
1581
11:00:01
1689.01
1581
10:59:31
1689.14
9878
10:59:31
1689.14
9878
10:59:01
1688.73
15234
10:59:01
1688.73
15234
10:58:31
1687.9399
10034
10:58:31
1687.9399
10034
10:58:01
1687.91
6761
10:58:01
1687.91
6761
10:57:31
1688.33
20376
10:57:31
1688.33
20376
10:57:01
1687.9399
40873
10:57:01
1687.9399
40873
10:56:31
1687.83
13134
10:56:31
1687.83
13134
10:56:01
1688.4399
42015
10:56:01
1688.4399
42015
10:55:31
1688.78
21859
10:55:31
1688.78
21859
10:55:01
1688.79
30208
10:55:01
1688.79
30208
10:54:31
1689.3199
22876
10:54:31
1689.3199
22876
10:54:01
1690.39
59648
10:54:01
1690.39
59648
10:53:31
1691.16
5158
10:53:31
1691.16
5158
10:53:01
1691.42
42202
10:53:01
1691.42
42202
10:52:31
1691.8
31943
10:52:31
1691.8
31943
10:52:01
1691.88
12676
10:52:01
1691.88
12676
10:51:31
1692.15
46049
10:51:31
1692.15
46049
10:51:01
1691.46
24924
10:51:01
1691.46
24924
10:50:31
1692.0699
17947
10:50:31
1692.0699
17947
10:50:01
1690.51
1960
10:50:01
1690.51
1960
10:49:31
1689.8199
16868
10:49:31
1689.8199
16868
10:49:01
1689.9399
173036
10:49:01
1689.9399
173036
10:48:31
1689.8101
164203
10:48:31
1689.8101
164203
10:48:01
1689.9399
15029
10:48:01
1689.9399
15029
10:47:31
1689.3101
11978
10:47:31
1689.3101
11978
10:47:01
1689.2
109123
10:47:01
1689.2
109123
10:46:31
1689.26
9926
10:46:31
1689.26
9926
10:46:01
1689.3101
60425
10:46:01
1689.3101
60425
10:45:31
1687.89
8827
10:45:31
1687.89
8827
10:45:01
1687.5601
2493
10:45:01
1687.5601
2493
10:44:31
1687.3
4666
10:44:31
1687.3
4666
10:44:01
1686.52
7912
10:44:01
1686.52
7912
10:43:31
1686.67
18951
10:43:31
1686.67
18951
10:43:01
1686.13
13162
10:43:01
1686.13
13162
10:42:31
1686.41
40500
10:42:31
1686.41
40500
10:42:01
1686.76
18469
10:42:01
1686.76
18469
10:41:31
1686.14
33295
10:41:31
1686.14
33295
10:41:01
1686.98
42537
10:41:01
1686.98
42537
10:40:31
1687.61
10145
10:40:31
1687.61
10145
10:40:01
1687.55
78510
10:40:01
1687.55
78510
10:39:31
1689.11
6854
10:39:31
1689.11
6854
10:39:01
1690.02
21870
10:39:01
1690.02
21870
10:38:31
1691.36
40912
10:38:31
1691.36
40912
10:38:01
1691.34
28173
10:38:01
1691.34
28173
10:37:31
1691.0699
22614
10:37:31
1691.0699
22614
10:37:01
1691.08
17767
10:37:01
1691.08
17767
10:36:31
1692.05
32290
10:36:31
1692.05
32290
10:36:01
1692.9
21841
10:36:01
1692.9
21841
10:35:31
1692.74
11981
10:35:31
1692.74
11981
10:35:01
1692.74
37697
10:35:01
1692.74
37697
10:34:31
1690.84
24510
10:34:31
1690.84
24510
10:34:01
1690.9399
21045
10:34:01
1690.9399
21045
10:33:31
1691.85
33324
10:33:31
1691.85
33324
10:33:01
1693.3101
14968
10:33:01
1693.3101
14968
10:32:31
1692.89
14035
10:32:31
1692.89
14035
10:32:01
1694.1801
5527
10:32:01
1694.1801
5527
10:31:31
1694.92
9813
10:31:31
1694.92
9813
10:31:01
1695.11
136227
10:31:01
1695.11
136227
10:30:31
1694.3
62169
08:02:31
1694.3
62169
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
28/03/2025
1664.98
1694.3
1695.11
1660.3
26183413
100514229.4
28/03/2025
1664.98
1694.3
1695.11
1660.3
26183413
100514229.4
27/03/2025
1704.29
1697.63
1716.09
1690.39
25872265
114935724.45
27/03/2025
1704.29
1697.63
1716.09
1690.39
25872265
114935724.45
26/03/2025
1722.09
1695.9301
1731.2
1694.5601
65236970
250101642.05
26/03/2025
1722.09
1695.9301
1731.2
1694.5601
65236970
250101642.05
24/03/2025
1685.46
1654.8101
1690.49
1652.03
30917842
109827323.83
24/03/2025
1685.46
1654.8101
1690.49
1652.03
30917842
109827323.83
21/03/2025
1645.08
1643.5601
1652.1
1633.11
103947791
311693535.7
21/03/2025
1645.08
1643.5601
1652.1
1633.11
103947791
311693535.7
20/03/2025
1669.39
1663.59
1680.58
1642.76
29284763
122239364.27
20/03/2025
1669.39
1663.59
1680.58
1642.76
29284763
122239364.27
19/03/2025
1669.0601
1677.73
1677.73
1650.8
31197637
127661570.07
19/03/2025
1669.0601
1677.73
1677.73
1650.8
31197637
127661570.07
18/03/2025
1679.4301
1680.5699
1692.87
1659.79
62234142
255152652.22
18/03/2025
1679.4301
1680.5699
1692.87
1659.79
62234142
255152652.22
17/03/2025
1672.64
1668.15
1680.61
1653.91
17343636
65943309.02
17/03/2025
1672.64
1668.15
1680.61
1653.91
17343636
65943309.02
14/03/2025
1669.79
1649.48
1669.79
1645.59
37474759
156695162.11
14/03/2025
1669.79
1649.48
1669.79
1645.59
37474759
156695162.11
13/03/2025
1642.55
1612.47
1642.55
1600.47
45272077
178725980.34
13/03/2025
1642.55
1612.47
1642.55
1600.47
45272077
178725980.34
12/03/2025
1613.34
1553.48
1613.34
1552.45
49427855
160292695.21
12/03/2025
1613.34
1553.48
1613.34
1552.45
49427855
160292695.21
11/03/2025
1547.97
1530.48
1555.75
1530.48
39585915
156381630.44
11/03/2025
1547.97
1530.48
1555.75
1530.48
39585915
156381630.44
10/03/2025
1538.42
1545.95
1548.2
1523.89
45292609
167292757.67
10/03/2025
1538.42
1545.95
1548.2
1523.89
45292609
167292757.67
07/03/2025
1540.72
1539.72
1553.9301
1533.1
36930043
127346044.69
07/03/2025
1540.72
1539.72
1553.9301
1533.1
36930043
127346044.69
06/03/2025
1546.86
1548.58
1577
1529.1801
34567988
130078748.46
06/03/2025
1546.86
1548.58
1577
1529.1801
34567988
130078748.46
05/03/2025
1548.89
1506.6801
1548.89
1506.39
108153440
291294269.24
05/03/2025
1548.89
1506.6801
1548.89
1506.39
108153440
291294269.24
04/03/2025
1499.21
1492.23
1514
1476.41
60690351
224369871.09
