FTSE ΧΑ ΤΡΑΠΕΖΕΣ
1425.66
-0.75% (-10.78)
Κλάδος :
Σύμβολο : ΔΤΡ / DTR
Τελευταία Ενημέρωση 11/04/2025 05:19:02
Συν.Όγκος
36,388,806
36,388,806
Τζίρος
111,557,516
111,557,516
Πράξεις
27,215
27,215
Υψηλό ημέρας
1455.0699
1455.0699
Χαμηλό ημέρας
1402.64
1402.64
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
1431.9399
1431.9399
Προηγ. κλείσιμο
1436.4399
1436.4399
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
1547.27
1547.27
Χαμηλό Εβδομάδας
1278.63
1278.63
Υψηλό Μήνα
1731.2
1731.2
Χαμηλό Μήνα
1278.63
1278.63
Υψηλό Έτους
1731.2
1731.2
Χαμηλό Έτους
1123.78
1123.78
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:02
1425.66
500
17:19:02
1425.66
500
17:18:32
1425.66
100
17:18:32
1425.66
100
17:17:32
1425.66
2038
17:17:32
1425.66
2038
17:17:02
1425.66
5000
17:17:02
1425.66
5000
17:16:02
1425.66
100
17:16:02
1425.66
100
17:15:32
1425.66
100
17:15:32
1425.66
100
17:14:32
1425.66
1050
17:14:32
1425.66
1050
17:14:02
1425.66
249517
17:14:02
1425.66
249517
17:13:32
1425.66
59772
17:13:32
1425.66
59772
17:13:02
1425.66
55054
17:13:02
1425.66
55054
17:12:32
1425.66
7660
17:12:32
1425.66
7660
17:12:02
1425.66
56220
17:12:02
1425.66
56220
17:11:32
1425.66
268773
17:11:32
1425.66
268773
17:11:02
1425.66
23293
17:11:02
1425.66
23293
17:10:32
1425.66
1836446
17:10:32
1425.66
1836446
17:10:02
1426.36
4677480
17:10:02
1426.36
4677480
17:00:32
1429.21
1716
17:00:32
1429.21
1716
17:00:02
1427.66
49823
17:00:02
1427.66
49823
16:59:32
1427.8
112184
16:59:32
1427.8
112184
16:59:02
1428.2
80239
16:59:02
1428.2
80239
16:58:32
1428.02
52648
16:58:32
1428.02
52648
16:58:02
1427.1801
86258
16:58:02
1427.1801
86258
16:57:32
1427.5699
75109
16:57:32
1427.5699
75109
16:57:02
1428.26
61700
16:57:02
1428.26
61700
16:56:32
1429.29
34956
16:56:32
1429.29
34956
16:56:02
1429.48
80129
16:56:02
1429.48
80129
16:55:32
1429.3199
73721
16:55:32
1429.3199
73721
16:55:02
1428.97
28690
16:55:02
1428.97
28690
16:54:32
1428.08
22512
16:54:32
1428.08
22512
16:54:02
1428.6801
17881
16:54:02
1428.6801
17881
16:53:32
1430.0699
94302
16:53:32
1430.0699
94302
16:53:02
1428.53
29902
16:53:02
1428.53
29902
16:52:32
1428.48
23915
16:52:32
1428.48
23915
16:52:02
1429.16
43083
16:52:02
1429.16
43083
16:51:32
1428.67
27342
16:51:32
1428.67
27342
16:51:02
1429.09
491595
16:51:02
1429.09
491595
16:50:32
1428.63
34143
16:50:32
1428.63
34143
16:50:02
1428.8101
35106
16:50:02
1428.8101
35106
16:49:32
1428.34
34666
16:49:32
1428.34
34666
16:49:02
1427.63
33042
16:49:02
1427.63
33042
16:48:32
1427.4301
43110
16:48:32
1427.4301
43110
16:48:02
1428.01
89268
16:48:02
1428.01
89268
16:47:32
1427.17
78809
16:47:32
1427.17
78809
16:47:02
1427.22
41446
16:47:02
1427.22
41446
16:46:32
1424.62
67197
16:46:32
1424.62
67197
16:46:02
1422.9
102807
16:46:02
1422.9
102807
16:45:32
1422.5601
36466
16:45:32
1422.5601
36466
16:45:02
1422.03
37741
16:45:02
1422.03
37741
16:44:32
1421.46
45916
16:44:32
1421.46
45916
16:44:02
1420.51
43724
16:44:02
1420.51
43724
16:43:32
1419.97
30693
16:43:32
1419.97
30693
16:43:02
1419.12
67558
16:43:02
1419.12
67558
16:42:32
1419.51
50741
16:42:32
1419.51
50741
16:42:02
1419.5699
72393
16:42:02
1419.5699
72393
16:41:32
1419.47
50409
16:41:32
1419.47
50409
16:41:02
1416.52
49819
16:41:02
1416.52
49819
16:40:32
1416.72
29238
16:40:32
1416.72
29238
16:40:02
1416.17
56265
16:40:02
1416.17
56265
16:39:32
1415.48
71746
16:39:32
1415.48
71746
16:39:02
1414.1899
113900
16:39:02
1414.1899
113900
16:38:32
1413.65
54986
16:38:32
1413.65
54986
16:38:02
1414.54
107369
16:38:02
1414.54
107369
16:37:32
1417.22
18298
16:37:32
1417.22
18298
16:37:02
1417.22
69692
16:37:02
1417.22
69692
16:36:32
1416.8199
58475
16:36:32
1416.8199
58475
16:36:02
1415.6
107601
16:36:02
1415.6
107601
16:35:32
1413.22
111573
16:35:32
1413.22
111573
16:35:02
1412.8
65815
16:35:02
1412.8
65815
16:34:32
1412.04
48155
16:34:32
1412.04
48155
16:34:02
1412.38
5354
16:34:02
1412.38
5354
16:33:32
1412.66
177120
16:33:32
1412.66
177120
16:33:02
1416.48
30247
16:33:02
1416.48
30247
16:32:32
1416.61
7438
16:32:32
1416.61
7438
16:32:02
1416.88
20584
16:32:02
1416.88
20584
16:31:32
1416.28
19037
16:31:32
1416.28
19037
16:31:02
1416.27
8042
16:31:02
1416.27
8042
16:30:32
1416.58
16577
16:30:32
1416.58
16577
16:30:02
1417.05
50613
16:30:02
1417.05
50613
16:29:32
1418.05
32265
16:29:32
1418.05
32265
16:29:02
1417.66
45548
16:29:02
1417.66
45548
16:28:32
1418.34
36367
16:28:32
1418.34
36367
16:28:02
1419.27
15872
16:28:02
1419.27
15872
16:27:32
1419.21
37183
16:27:32
1419.21
37183
16:27:02
1419.1899
81438
16:27:02
1419.1899
81438
16:26:32
1417.73
86049
16:26:32
1417.73
86049
16:26:02
1417.73
25959
16:26:02
1417.73
25959
16:25:32
1417.4
52881
16:25:32
1417.4
52881
16:25:02
1417.33
387472
16:25:02
1417.33
387472
16:24:32
1416.9
29872
16:24:32
1416.9
29872
16:24:02
1416.8199
78812
16:24:02
1416.8199
78812
16:23:32
1417.92
38179
16:23:32
1417.92
38179
16:23:02
1419.24
59042
16:23:02
1419.24
59042
16:22:32
1421.87
8417
16:22:32
1421.87
8417
16:22:02
1422.36
53798
16:22:02
1422.36
53798
16:21:32
1421.84
27761
16:21:32
1421.84
27761
16:21:02
1422.3101
35824
16:21:02
1422.3101
35824
16:20:32
1423.47
14539
16:20:32
1423.47
14539
16:20:02
1423.67
32816
16:20:02
1423.67
32816
16:19:32
1424.29
9847
16:19:32
1424.29
9847
16:19:02
1425.71
109379
16:19:02
1425.71
109379
16:18:32
1426.08
27654
16:18:32
1426.08
27654
16:18:02
1424.83
55140
16:18:02
1424.83
55140
16:17:32
1424.5699
5738
16:17:32
1424.5699
5738
16:17:02
1424.48
3567
16:17:02
1424.48
3567
16:16:32
1424.53
5761
16:16:32
1424.53
5761
16:16:02
1424.21
17677
16:16:02
1424.21
17677
16:15:32
1426.3
1039713
16:15:32
1426.3
1039713
16:15:02
1421.66
70579
16:15:02
1421.66
70579
16:14:32
1419.73
35547
16:14:32
1419.73
35547
16:14:02
1419.89
5720
16:14:02
1419.89
5720
16:13:32
1419.72
17057
16:13:32
1419.72
17057
16:13:02
1419.84
74541
16:13:02
1419.84
74541
16:12:32
1418.9399
56801
16:12:32
1418.9399
56801
16:12:02
1418.83
30266
16:12:02
1418.83
30266
16:11:32
1421.6899
38197
16:11:32
1421.6899
38197
16:11:02
1423.14
42004
16:11:02
1423.14
42004
16:10:32
1425.3199
105524
16:10:32
1425.3199
105524
16:10:02
1426.39
30008
16:10:02
1426.39
30008
16:09:32
1427.09
46647
16:09:32
1427.09
46647
16:09:02
1428
37574
16:09:02
1428
37574
16:08:32
1428.83
14829
16:08:32
1428.83
14829
16:08:02
1428.91
6744
16:08:02
1428.91
6744
16:07:32
1428.85
4392
16:07:32
1428.85
4392
16:07:02
1429.17
3969
16:07:02
1429.17
3969
16:06:32
1428.9
2971
16:06:32
1428.9
2971
16:06:02
1428.84
28951
16:06:02
1428.84
28951
16:05:32
1429.05
36152
16:05:32
1429.05
36152
16:05:02
1428.92
5148
16:05:02
1428.92
5148
16:04:32
1428.42
36826
16:04:32
1428.42
36826
16:04:02
1428.64
6335
16:04:02
1428.64
6335
16:03:32
1428.85
15942
16:03:32
1428.85
15942
16:03:02
1429.6801
14474
16:03:02
1429.6801
14474
16:02:32
1430.03
18817
16:02:32
1430.03
18817
16:02:02
1430.15
9194
16:02:02
1430.15
9194
16:01:32
1430.49
42979
16:01:32
1430.49
42979
16:01:02
1431.01
20735
16:01:02
1431.01
20735
16:00:32
1431.4
46623
16:00:32
1431.4
46623
16:00:02
1431.55
950
16:00:02
1431.55
950
15:59:32
1431.71
5260
15:59:32
1431.71
5260
15:59:02
1431.71
855
15:59:02
1431.71
855
15:58:32
1431.71
15763
15:58:32
1431.71
15763
15:58:02
1431.55
8741
15:58:02
1431.55
8741
15:57:32
1431.66
8803
15:57:32
1431.66
8803
15:57:02
1431.73
6318
15:57:02
1431.73
6318
15:56:32
1431.73
595
15:56:32
1431.73
595
15:56:02
1430.63
2624
15:56:02
1430.63
2624
15:55:32
1431.08
41002
15:55:32
1431.08
41002
15:55:02
1431.86
376
15:55:02
1431.86
376
15:54:32
1432.1801
20521
15:54:32
1432.1801
20521
15:54:02
1432.27
5943
15:54:02
1432.27
5943
15:53:32
1432.14
1651
15:53:32
1432.14
1651
15:53:02
1432.34
5112
15:53:02
1432.34
5112
15:52:32
1432.03
5319
15:52:32
1432.03
5319
15:52:02
1432.14
8220
15:52:02
1432.14
8220
15:51:32
1431.87
17520
15:51:32
1431.87
17520
15:51:02
1432.11
5020
15:51:02
1432.11
5020
15:50:32
1432.0601
6341
15:50:32
1432.0601
6341
15:50:02
1431.65
9934
15:50:02
1431.65
9934
15:49:32
1431.24
6638
15:49:32
1431.24
6638
15:49:02
1431.7
10173
15:49:02
1431.7
10173
15:48:32
1432.22
18055
15:48:32
1432.22
18055
15:48:02
1432.16
76090
15:48:02
1432.16
76090
15:47:32
1433.96
8243
15:47:32
1433.96
8243
15:47:02
1434.6899
11336
15:47:02
1434.6899
11336
15:46:32
1435.02
4651
15:46:32
1435.02
4651
15:46:02
1435.21
26889
15:46:02
1435.21
26889
15:45:32
1434.52
9091
15:45:32
1434.52
9091
15:45:02
1434.52
17979
15:45:02
1434.52
17979
15:44:32
1434.72
20363
15:44:32
1434.72
20363
15:44:02
1434.89
1730
15:44:02
1434.89
1730
15:43:32
1434.99
45591
15:43:32
1434.99
45591
15:43:02
1436.15
62945
15:43:02
1436.15
62945
15:42:32
1437.33
2494
15:42:32
1437.33
2494
15:42:02
1437.02
14331
15:42:02
1437.02
14331
15:41:32
1436.88
3207
15:41:32
1436.88
3207
15:41:02
1436.88
1899
15:41:02
1436.88
1899
15:40:32
1436.88
30455
15:40:32
1436.88
30455
15:40:02
1436.73
3425
15:40:02
1436.73
3425
15:39:32
1436.73
6095
15:39:32
1436.73
6095
15:39:02
1436.6
2313
15:39:02
1436.6
2313
15:38:32
1437.25
29985
15:38:32
1437.25
29985
15:38:02
1437.1801
7707
15:38:02
1437.1801
7707
15:37:32
1436.72
9161
15:37:32
1436.72
9161
15:37:02
1437.05
2979
15:37:02
1437.05
2979
15:36:32
1437.05
7373
15:36:32
1437.05
7373
15:36:02
1437.21
12813
15:36:02
1437.21
12813
15:35:32
1436.05
20687
15:35:32
1436.05
20687
15:35:02
1436.14
33220
15:35:02
1436.14
33220
15:34:32
1436.02
8710
15:34:32
1436.02
8710
15:34:02
1434.98
38435
15:34:02
1434.98
38435
15:33:32
1434.66
13292
15:33:32
1434.66
13292
15:33:02
1434.76
11094
15:33:02
1434.76
11094
15:32:32
1435.26
3455
15:32:32
1435.26
3455
15:32:02
1434.37
3709
15:32:02
1434.37
3709
15:31:32
1434.52
4497
15:31:32
1434.52
4497
15:31:02
1434.52
34439
15:31:02
1434.52
34439
15:30:32
1433.8
36320
15:30:32
1433.8
36320
15:30:02
1433.59
17356
15:30:02
1433.59
17356
15:29:32
1434.42
17537
15:29:32
1434.42
17537
15:29:02
1434.97
14211
15:29:02
1434.97
14211
15:28:32
1435.3101
13972
15:28:32
1435.3101
13972
15:28:02
1436.36
6875
15:28:02
1436.36
6875
15:27:32
1436.95
8282
15:27:32
1436.95
8282
15:27:02
1437.35
190
15:27:02
1437.35
190
15:26:32
1437.28
60942
15:26:32
1437.28
60942
15:26:02
1437.85
3111
15:26:02
1437.85
3111
15:25:32
1437.85
40
15:25:32
1437.85
40
15:25:02
1437.38
5988
15:25:02
1437.38
5988
15:24:32
1437.71
220
15:24:32
1437.71
220
15:24:02
1437.71
650
15:24:02
1437.71
650
15:23:32
1438.03
33910
15:23:32
1438.03
33910
15:23:02
1440.61
59021
15:23:02
1440.61
59021
15:22:32
1442.05
47808
15:22:32
1442.05
47808
15:22:02
1442.25
20911
15:22:02
1442.25
20911
15:21:32
1441.76
87494
15:21:32
1441.76
87494
15:21:02
1440.58
16499
15:21:02
1440.58
16499
15:20:32
1440.21
19373
15:20:32
1440.21
19373
15:20:02
1440.42
14882
15:20:02
1440.42
14882
15:19:32
1440.42
13
15:19:32
1440.42
13
15:19:02
1440.42
3630
15:19:02
1440.42
3630
15:18:32
1440.42
5133
15:18:32
1440.42
5133
15:18:02
1440.1
6024
15:18:02
1440.1
6024
15:17:32
1439.97
25695
15:17:32
1439.97
25695
15:17:02
1440.8
14327
15:17:02
1440.8
14327
15:16:32
1441.16
16477
15:16:32
1441.16
16477
15:16:02
1441.14
47028
15:16:02
1441.14
47028
15:15:32
1439.84
29367
15:15:32
1439.84
29367
15:15:02
1439.01
1453
15:15:02
1439.01
1453
15:14:32
1439.08
15927
15:14:32
1439.08
15927
15:14:02
1439.1
24737
15:14:02
1439.1
24737
15:13:32
1439
16270
15:13:32
1439
16270
15:13:02
1438.76
6835
15:13:02
1438.76
6835
15:12:32
1438.21
5397
15:12:32
1438.21
5397
15:12:02
1438.53
2400
15:12:02
1438.53
2400
15:11:32
1438.53
10772
15:11:32
1438.53
10772
15:11:02
1438.79
10617
15:11:02
1438.79
10617
15:10:32
1438.21
6384
15:10:32
1438.21
6384
15:10:02
1438.75
8151
15:10:02
1438.75
8151
15:09:32
1438.7
1650
15:09:32
1438.7
1650
15:09:02
1438.77
65669
15:09:02
1438.77
65669
15:08:32
1438.45
33749
15:08:32
1438.45
33749
15:08:02
1437.1899
23441
15:08:02
1437.1899
23441
15:07:32
1436.83
25403
15:07:32
1436.83
25403
15:07:02
1437.49
7486
15:07:02
1437.49
7486
15:06:32
1437.49
19139
15:06:32
1437.49
19139
15:06:02
1437.52
9417
15:06:02
1437.52
9417
15:05:32
1437.38
6717
15:05:32
1437.38
6717
15:05:02
1437.54
16105
15:05:02
1437.54
16105
15:04:32
1436.52
28999
15:04:32
1436.52
28999
15:04:02
1436.45
13686
15:04:02
1436.45
13686
15:03:32
1436.59
1901
15:03:32
1436.59
1901
15:03:02
1436.59
5920
15:03:02
1436.59
5920
15:02:32
1436.59
12744
15:02:32
1436.59
12744
15:02:02
1436.4399
6180
15:02:02
1436.4399
6180
15:01:32
1436.71
15438
15:01:32
1436.71
15438
15:01:02
1435.11
8157
15:01:02
1435.11
8157
15:00:32
1435.11
935
15:00:32
1435.11
935
15:00:02
1435.11
1844
15:00:02
1435.11
1844
14:59:32
1435.84
27406
14:59:32
1435.84
27406
14:59:02
1437.17
46944
14:59:02
1437.17
46944
14:58:32
1438.05
43311
14:58:32
1438.05
43311
14:58:02
1437.13
82389
14:58:02
1437.13
82389
14:57:32
1435.35
48470
14:57:32
1435.35
48470
14:57:02
1433.88
16177
14:57:02
1433.88
16177
14:56:32
1433.88
8903
14:56:32
1433.88
8903
14:56:02
1433.88
933
14:56:02
1433.88
933
14:55:32
1434.04
2628
14:55:32
1434.04
2628
14:55:02
1433.89
5240
14:55:02
1433.89
5240
14:54:32
1433.67
74114
14:54:32
1433.67
74114
14:54:02
1433.37
29459
14:54:02
1433.37
29459
14:53:32
1434.39
22005
14:53:32
1434.39
22005
14:53:02
1434.52
11597
14:53:02
1434.52
11597
14:52:32
1434.74
16615
14:52:32
1434.74
16615
14:52:02
1432.96
20875
14:52:02
1432.96
20875
14:51:32
1434.21
18372
14:51:32
1434.21
18372
14:51:02
1433.51
30382
14:51:02
1433.51
30382
14:50:32
1434.5601
29524
14:50:32
1434.5601
29524
14:50:02
1436.37
21706
14:50:02
1436.37
21706
14:49:32
1437.1899
24566
14:49:32
1437.1899
24566
14:49:02
1437.78
8537
14:49:02
1437.78
8537
14:48:32
1438.01
11367
14:48:32
1438.01
11367
14:48:02
1437.97
13924
14:48:02
1437.97
13924
14:47:32
1438.4
37910
14:47:32
1438.4
37910
14:47:02
1438.9301
79588
14:47:02
1438.9301
79588
14:46:32
1440.27
33128
14:46:32
1440.27
33128
14:46:02
1441.12
11829
14:46:02
1441.12
11829
14:45:32
1440.5601
21236
14:45:32
1440.5601
21236
14:45:02
1440.36
34718
14:45:02
1440.36
34718
14:44:32
1439.77
32874
14:44:32
1439.77
32874
14:44:02
1439.48
16219
14:44:02
1439.48
16219
14:43:32
1439.1801
21913
14:43:32
1439.1801
21913
14:43:02
1438.67
22169
14:43:02
1438.67
22169
14:42:32
1437.8199
14890
14:42:32
1437.8199
14890
14:42:02
1438.11
28824
14:42:02
1438.11
28824
14:41:32
1437.5
18091
14:41:32
1437.5
18091
14:41:02
1437.24
6865
14:41:02
1437.24
6865
14:40:32
1437.41
8720
14:40:32
1437.41
8720
14:39:32
1437.52
15759
14:39:32
1437.52
15759
14:39:02
1437.35
5600
14:39:02
1437.35
5600
14:38:32
1437.15
11401
14:38:32
1437.15
11401
14:38:02
1437.59
6526
14:38:02
1437.59
6526
14:37:32
1437.28
7294
14:37:32
1437.28
7294
14:37:02
1436.99
16991
14:37:02
1436.99
16991
14:36:32
1436.88
6325
14:36:32
1436.88
6325
14:36:02
1436.75
142056
14:36:02
1436.75
142056
14:35:02
1437.86
8338
14:35:02
1437.86
8338
14:34:32
1437.99
18570
14:34:32
1437.99
18570
14:34:02
1438.4
12831
14:34:02
1438.4
12831
14:33:32
1438.79
7784
14:33:32
1438.79
7784
14:33:02
1438.46
5144
14:33:02
1438.46
5144
14:32:32
1438.11
9507
14:32:32
1438.11
9507
14:32:02
1438.5699
9540
14:32:02
1438.5699
9540
14:31:32
1437.91
136949
14:31:32
1437.91
136949
14:31:02
1437.75
45591
14:31:02
1437.75
45591
14:30:32
1437.35
37184
14:30:32
1437.35
37184
14:30:02
1437.67
16098
14:30:02
1437.67
16098
14:29:32
1437.8101
304977
14:29:32
1437.8101
304977
14:29:02
1437.8101
13295
14:29:02
1437.8101
13295
14:28:32
1437.75
15051
14:28:32
1437.75
15051
14:28:02
1438.23
20450
14:28:02
1438.23
20450
14:27:32
1437.5601
67889
14:27:32
1437.5601
67889
14:27:02
1437.4301
12378
14:27:02
1437.4301
12378
14:26:32
1438.6801
15694
14:26:32
1438.6801
15694
14:26:02
1438.3101
18819
14:26:02
1438.3101
18819
14:25:32
1438.51
5774
14:25:32
1438.51
5774
14:25:02
1439.42
51943
14:25:02
1439.42
51943
14:24:32
1440.33
3873
14:24:32
1440.33
3873
14:24:02
1440.73
10823
14:24:02
1440.73
10823
14:23:32
1440.66
27617
14:23:32
1440.66
27617
14:23:02
1441.16
60354
14:23:02
1441.16
60354
14:22:32
1442.16
31173
14:22:32
1442.16
31173
14:22:02
1442.75
19900
14:22:02
1442.75
19900
14:21:32
1442.6
12301
14:21:32
1442.6
12301
14:21:02
1442.6801
19594
14:21:02
1442.6801
19594
14:20:32
1441.98
25537
14:20:32
1441.98
25537
14:20:02
1441.74
2698
14:20:02
1441.74
2698
14:19:32
1441.53
5042
14:19:32
1441.53
5042
14:19:02
1441.63
4452
14:19:02
1441.63
4452
14:18:32
1441.15
5116
14:18:32
1441.15
5116
14:18:02
1441.15
3617
14:18:02
1441.15
3617
14:17:32
1441.3101
10457
14:17:32
1441.3101
10457
14:17:02
1441.55
23553
14:17:02
1441.55
23553
14:16:32
1441.63
66091
14:16:32
1441.63
66091
14:16:02
1444.4301
3229
14:16:02
1444.4301
3229
14:15:32
1444.3101
5590
14:15:32
1444.3101
5590
14:15:02
1443.74
1050
14:15:02
1443.74
1050
14:14:32
1443.6
4010
14:14:32
1443.6
4010
14:14:02
1443.8
15622
14:14:02
1443.8
15622
14:13:32
1444.45
4427
14:13:32
1444.45
4427
14:13:02
1444.39
8133
14:13:02
1444.39
8133
14:12:32
1444.5
102950
14:12:32
1444.5
102950
14:12:02
1446.58
25161
14:12:02
1446.58
25161
14:11:32
1448.47
33701
14:11:32
1448.47
33701
14:11:02
1447.72
13961
14:11:02
1447.72
13961
14:10:32
1447.49
30312
14:10:32
1447.49
30312
14:10:02
1446.96
27675
14:10:02
1446.96
27675
14:09:32
1445.74
9750
14:09:32
1445.74
9750
14:09:02
1446.36
13415
14:09:02
1446.36
13415
14:08:32
1444.84
45841
14:08:32
1444.84
45841
14:08:02
1443.9399
20692
14:08:02
1443.9399
20692
14:07:32
1443.54
257629
14:07:32
1443.54
257629
14:07:02
1442.55
17630
14:07:02
1442.55
17630
14:06:32
1443.12
37780
14:06:32
1443.12
37780
14:06:02
1442.65
2947
14:06:02
1442.65
2947
14:05:32
1442.46
17003
14:05:32
1442.46
17003
14:05:02
1442.3199
63619
14:05:02
1442.3199
63619
14:04:32
1442.72
112034
14:04:32
1442.72
112034
14:04:02
1441.13
7157
14:04:02
1441.13
7157
14:03:32
1441.64
42106
14:03:32
1441.64
42106
14:03:02
1442.84
23666
14:03:02
1442.84
23666
14:02:32
1442.8
8770
14:02:32
1442.8
8770
14:02:02
1443.04
85614
14:02:02
1443.04
85614
14:01:32
1443.92
26960
14:01:32
1443.92
26960
14:01:02
1445.11
12123
14:01:02
1445.11
12123
14:00:32
1445.6
5895
14:00:32
1445.6
5895
14:00:02
1446.72
26431
14:00:02
1446.72
26431
13:59:32
1446.3101
24246
13:59:32
1446.3101
24246
13:59:02
1445.9301
9980
13:59:02
1445.9301
9980
13:58:32
1448.03
4039
13:58:32
1448.03
4039
13:58:02
1448.7
83200
13:58:02
1448.7
83200
13:57:32
1452.09
21970
13:57:32
1452.09
21970
13:57:02
1453.37
84648
13:57:02
1453.37
84648
13:56:32
1454.47
11260
13:56:32
1454.47
11260
13:56:02
1453.75
95659
13:56:02
1453.75
95659
13:55:32
1450.5699
32520
13:55:32
1450.5699
32520
13:55:02
1450.48
152997
13:55:02
1450.48
152997
13:54:32
1444.91
93494
13:54:32
1444.91
93494
13:54:02
1444.3101
16553
13:54:02
1444.3101
16553
13:53:32
1442.73
17072
13:53:32
1442.73
17072
13:53:02
1442.71
59744
13:53:02
1442.71
59744
13:52:32
1443.4399
43153
13:52:32
1443.4399
43153
13:52:02
1442.5601
8829
13:52:02
1442.5601
8829
13:51:32
1442.09
33888
13:51:32
1442.09
33888
13:51:02
1441.64
12036
13:51:02
1441.64
12036
13:50:32
1441.03
7299
13:50:32
1441.03
7299
13:50:02
1441.95
2050
13:50:02
1441.95
2050
13:49:32
1442.08
3044
13:49:32
1442.08
3044
13:49:02
1442.73
3395
13:49:02
1442.73
3395
13:48:32
1442.3199
17087
13:48:32
1442.3199
17087
13:48:02
1442.21
36564
13:48:02
1442.21
36564
13:47:32
1442.9399
9031
13:47:32
1442.9399
9031
13:47:02
1442.79
11790
13:47:02
1442.79
11790
13:46:32
1442.64
6877
13:46:32
1442.64
6877
13:46:02
1442.37
6185
13:46:02
1442.37
6185
13:45:32
1442.42
24224
13:45:32
1442.42
24224
13:45:02
1443.91
43684
13:45:02
1443.91
43684
13:44:32
1444.9
65881
13:44:32
1444.9
65881
13:44:02
1446.6899
54264
13:44:02
1446.6899
54264
13:43:32
1449.4301
25267
13:43:32
1449.4301
25267
13:43:02
1450.16
25414
13:43:02
1450.16
25414
13:42:32
1450.36
50429
13:42:32
1450.36
50429
13:42:02
1451.95
96301
13:42:02
1451.95
96301
13:41:32
1453.28
149137
13:41:32
1453.28
149137
13:41:02
1455.0699
138192
13:41:02
1455.0699
138192
13:40:32
1453.95
122077
13:40:32
1453.95
122077
13:40:02
1453.09
30166
13:40:02
1453.09
30166
13:39:32
1452.17
39223
13:39:32
1452.17
39223
13:39:02
1451.6
20255
13:39:02
1451.6
20255
13:38:32
1450.48
19190
13:38:32
1450.48
19190
13:38:02
1448.03
12971
13:38:02
1448.03
12971
13:37:32
1447.3101
32663
13:37:32
1447.3101
32663
13:37:02
1446.1899
11150
13:37:02
1446.1899
11150
13:36:02
1446.03
268942
13:36:02
1446.03
268942
13:35:32
1445.74
4367
13:35:32
1445.74
4367
13:35:02
1445.72
4849
13:35:02
1445.72
4849
13:34:32
1445.5601
27899
13:34:32
1445.5601
27899
13:34:02
1445.66
11985
13:34:02
1445.66
11985
13:33:32
1444.58
570279
13:33:32
1444.58
570279
13:33:02
1442.3101
20401
13:33:02
1442.3101
20401
13:32:32
1442.0601
12900
13:32:32
1442.0601
12900
13:32:02
1441.5699
38604
13:32:02
1441.5699
38604
13:31:32
1440.05
55110
13:31:32
1440.05
55110
13:31:02
1439.5601
97346
13:31:02
1439.5601
97346
13:30:32
1444.54
13354
13:30:32
1444.54
13354
13:30:02
1443.88
28773
13:30:02
1443.88
28773
13:29:32
1444.58
1150
13:29:32
1444.58
1150
13:29:02
1444.76
6742
13:29:02
1444.76
6742
13:28:32
1444.92
25849
13:28:32
1444.92
25849
13:28:02
1444.85
17718
13:28:02
1444.85
17718
13:27:32
1445.5601
9877
13:27:32
1445.5601
9877
13:27:02
1444.6801
16528
13:27:02
1444.6801
16528
13:26:32
1444.62
28406
13:26:32
1444.62
28406
13:26:02
1443.7
57383
13:26:02
1443.7
57383
13:25:32
1445.51
6155
13:25:32
1445.51
6155
13:25:02
1445.38
15350
13:25:02
1445.38
15350
13:24:32
1444.66
27459
13:24:32
1444.66
27459
13:24:02
1443.9399
13057
13:24:02
1443.9399
13057
13:23:32
1442.42
32455
13:23:32
1442.42
32455
13:23:02
1442.41
34888
13:23:02
1442.41
34888
13:22:32
1439.23
48012
13:22:32
1439.23
48012
13:22:02
1435.83
25740
13:22:02
1435.83
25740
13:21:32
1435.34
18863
13:21:32
1435.34
18863
13:21:02
1435.15
15325
13:21:02
1435.15
15325
13:20:32
1435.1
2890
13:20:32
1435.1
2890
13:20:02
1434.55
9939
13:20:02
1434.55
9939
13:19:32
1434.95
10212
13:19:32
1434.95
10212
13:19:02
1434.28
12514
13:19:02
1434.28
12514
13:18:32
1433.6899
10124
13:18:32
1433.6899
10124
13:18:02
1433.4301
2893
13:18:02
1433.4301
2893
13:17:32
1433.11
41364
13:17:32
1433.11
41364
13:17:02
1432.5699
40615
13:17:02
1432.5699
40615
13:16:32
1432.3
49474
13:16:32
1432.3
49474
13:16:02
1431.97
13919
13:16:02
1431.97
13919
13:15:32
1432.6
18514
13:15:32
1432.6
18514
13:15:02
1433.58
2930
13:15:02
1433.58
2930
13:14:32
1433.12
32182
13:14:32
1433.12
32182
13:14:02
1434.4
40368
13:14:02
1434.4
40368
13:13:32
1434.6899
765
13:13:32
1434.6899
765
13:13:02
1433.45
10945
13:13:02
1433.45
10945
13:12:32
1433.98
25198
13:12:32
1433.98
25198
13:12:02
1433
20681
13:12:02
1433
20681
13:11:32
1432.42
9407
13:11:32
1432.42
9407
13:11:02
1431.62
31272
13:11:02
1431.62
31272
13:10:32
1430.25
29162
13:10:32
1430.25
29162
13:10:02
1430.66
35569
13:10:02
1430.66
35569
13:09:32
1429.36
43689
13:09:32
1429.36
43689
13:09:02
1428.0601
12996
13:09:02
1428.0601
12996
13:08:32
1427.3199
20364
13:08:32
1427.3199
20364
13:08:02
1429.74
26520
13:08:02
1429.74
26520
13:07:32
1430.29
49640
13:07:32
1430.29
49640
13:07:02
1431.8199
51078
13:07:02
1431.8199
51078
13:06:32
1433.63
562
13:06:32
1433.63
562
13:06:02
1434.01
9282
13:06:02
1434.01
9282
13:05:32
1433.9
16816
13:05:32
1433.9
16816
13:05:02
1433.63
11016
13:05:02
1433.63
11016
13:04:32
1433.9399
17125
13:04:32
1433.9399
17125
13:04:02
1433.15
61950
13:04:02
1433.15
61950
13:03:32
1434.1899
18322
13:03:32
1434.1899
18322
13:03:02
1433.36
18536
13:03:02
1433.36
18536
13:02:32
1432.76
35320
13:02:32
1432.76
35320
13:02:02
1433.23
27177
13:02:02
1433.23
27177
13:01:32
1432.99
60998
13:01:32
1432.99
60998
13:01:02
1432.38
50255
13:01:02
1432.38
50255
13:00:32
1433.84
48905
13:00:32
1433.84
48905
13:00:02
1434.59
4630
13:00:02
1434.59
4630
12:59:32
1433.78
54618
12:59:32
1433.78
54618
12:59:02
1430.23
49091
12:59:02
1430.23
49091
12:58:32
1430.48
35372
12:58:32
1430.48
35372
12:58:02
1427.8199
69307
12:58:02
1427.8199
69307
12:57:32
1426.46
36519
12:57:32
1426.46
36519
12:57:02
1425.27
46400
12:57:02
1425.27
46400
12:56:32
1424.53
105037
12:56:32
1424.53
105037
12:56:02
1423.24
20142
12:56:02
1423.24
20142
12:55:32
1423.21
26211
12:55:32
1423.21
26211
12:55:02
1422.75
701
12:55:02
1422.75
701
12:54:32
1422.38
2804
12:54:32
1422.38
2804
12:54:02
1422.9301
25400
12:54:02
1422.9301
25400
12:53:32
1422.12
17408
12:53:32
1422.12
17408
12:53:02
1421.85
121
12:53:02
1421.85
121
12:52:32
1421.78
36508
12:52:32
1421.78
36508
12:52:02
1421.5
17599
12:52:02
1421.5
17599
12:51:32
1420.96
17105
12:51:32
1420.96
17105
12:51:02
1421.16
22360
12:51:02
1421.16
22360
12:50:32
1421.4399
26519
12:50:32
1421.4399
26519
12:50:02
1422.6
71434
12:50:02
1422.6
71434
12:49:32
1422.3199
28848
12:49:32
1422.3199
28848
12:49:02
1422.73
16990
12:49:02
1422.73
16990
12:48:32
1421.99
70260
12:48:32
1421.99
70260
12:48:02
1420.4301
47974
12:48:02
1420.4301
47974
12:47:32
1419.3
2762
12:47:32
1419.3
2762
12:47:02
1418.91
4295
12:47:02
1418.91
4295
12:46:32
1418.58
4000
12:46:32
1418.58
4000
12:46:02
1418.45
52558
12:46:02
1418.45
52558
12:45:32
1417.13
24100
12:45:32
1417.13
24100
12:45:02
1416.5699
33323
12:45:02
1416.5699
33323
12:44:32
1416.1
29158
12:44:32
1416.1
29158
12:44:02
1417.64
26084
12:44:02
1417.64
26084
12:43:32
1419.34
9209
12:43:32
1419.34
9209
12:43:02
1418.9301
16774
12:43:02
1418.9301
16774
12:42:32
1418.8199
3506
12:42:32
1418.8199
3506
12:42:02
1419.25
1301
12:42:02
1419.25
1301
12:41:32
1419.25
15954
12:41:32
1419.25
15954
12:41:02
1418.88
20727
12:41:02
1418.88
20727
12:40:32
1419.3
11861
12:40:32
1419.3
11861
12:40:02
1419.38
22226
12:40:02
1419.38
22226
12:39:32
1419.67
7603
12:39:32
1419.67
7603
12:39:02
1419.8
13237
12:39:02
1419.8
13237
12:38:32
1420.58
57269
12:38:32
1420.58
57269
12:38:02
1419.67
71613
12:38:02
1419.67
71613
12:37:32
1419.38
11149
12:37:32
1419.38
11149
12:37:02
1416.89
62230
12:37:02
1416.89
62230
12:36:32
1416.65
38283
12:36:32
1416.65
38283
12:36:02
1416.0601
58921
12:36:02
1416.0601
58921
12:35:32
1414.0601
20842
12:35:32
1414.0601
20842
12:35:02
1412.67
11965
12:35:02
1412.67
11965
12:34:32
1412.1801
23212
12:34:32
1412.1801
23212
12:34:02
1412.53
41564
12:34:02
1412.53
41564
12:33:32
1413.4301
28310
12:33:32
1413.4301
28310
12:33:02
1414.96
106653
12:33:02
1414.96
106653
12:32:32
1415.4399
35824
12:32:32
1415.4399
35824
12:32:02
1415.73
13896
12:32:02
1415.73
13896
12:31:32
1415.89
11018
12:31:32
1415.89
11018
12:31:02
1414.04
10347
12:31:02
1414.04
10347
12:30:32
1414.35
39216
12:30:32
1414.35
39216
12:30:02
1415.5601
23001
12:30:02
1415.5601
23001
12:29:32
1414.87
16522
12:29:32
1414.87
16522
12:29:02
1414.5699
941
12:29:02
1414.5699
941
12:28:32
1414.3101
3575
12:28:32
1414.3101
3575
12:28:02
1414.41
39333
12:28:02
1414.41
39333
12:27:32
1414.39
9489
12:27:32
1414.39
9489
12:27:02
1413.13
13144
12:27:02
1413.13
13144
12:26:32
1412.54
14440
12:26:32
1412.54
14440
12:26:02
1412.23
3375
12:26:02
1412.23
3375
12:25:32
1411.91
7879
12:25:32
1411.91
7879
12:25:02
1411.76
7820
12:25:02
1411.76
7820
12:24:32
1411.63
1915
12:24:32
1411.63
1915
12:24:02
1411.24
6471
12:24:02
1411.24
6471
12:23:32
1410.67
6394
12:23:32
1410.67
6394
12:23:02
1410.54
10299
12:23:02
1410.54
10299
12:22:32
1410.0601
8493
12:22:32
1410.0601
8493
12:22:02
1409.91
11639
12:22:02
1409.91
11639
12:21:32
1409.6899
1308
12:21:32
1409.6899
1308
12:21:02
1409.22
63525
12:21:02
1409.22
63525
12:20:32
1408.96
7576
12:20:32
1408.96
7576
12:20:02
1408.42
54182
12:20:02
1408.42
54182
12:19:32
1406.9301
25447
12:19:32
1406.9301
25447
12:19:02
1405.86
8268
12:19:02
1405.86
8268
12:18:32
1405.45
10136
12:18:32
1405.45
10136
12:18:02
1405.6
5263
12:18:02
1405.6
5263
12:17:32
1405.6
2974
12:17:32
1405.6
2974
12:17:02
1405.14
3215
12:17:02
1405.14
3215
12:16:32
1404.96
12266
12:16:32
1404.96
12266
12:16:02
1404.85
6778
12:16:02
1404.85
6778
12:15:32
1404.72
3348
12:15:32
1404.72
3348
12:15:02
1404.87
14709
12:15:02
1404.87
14709
12:14:32
1404.3
4290
12:14:32
1404.3
4290
12:14:02
1404.72
89181
12:14:02
1404.72
89181
12:13:32
1408.23
34790
12:13:32
1408.23
34790
12:13:02
1408.9
16565
12:13:02
1408.9
16565
12:12:32
1409.7
23708
12:12:32
1409.7
23708
12:12:02
1409.7
7930
12:12:02
1409.7
7930
12:11:32
1408.5
20600
12:11:32
1408.5
20600
12:11:02
1408.1801
26934
12:11:02
1408.1801
26934
12:10:32
1409.78
49500
12:10:32
1409.78
49500
12:10:02
1411.47
24752
12:10:02
1411.47
24752
12:09:32
1412.58
9693
12:09:32
1412.58
9693
12:09:02
1412.39
13932
12:09:02
1412.39
13932
12:08:32
1413.52
3380
12:08:32
1413.52
3380
12:08:02
1412.4301
23996
12:08:02
1412.4301
23996
12:07:32
1412.01
15831
12:07:32
1412.01
15831
12:07:02
1412.51
37158
12:07:02
1412.51
37158
12:06:32
1412.8199
237099
12:06:32
1412.8199
237099
12:06:02
1412.16
43375
12:06:02
1412.16
43375
12:05:32
1412.55
83340
12:05:32
1412.55
83340
12:05:02
1411.29
30761
12:05:02
1411.29
30761
12:04:32
1411.03
17217
12:04:32
1411.03
17217
12:04:02
1409.8101
5534
12:04:02
1409.8101
5534
12:03:32
1410.14
5878
12:03:32
1410.14
5878
12:03:02
1409.45
22403
12:03:02
1409.45
22403
12:02:32
1409.5601
9766
12:02:32
1409.5601
9766
12:02:02
1408.47
20369
12:02:02
1408.47
20369
12:01:32
1408.02
85301
12:01:32
1408.02
85301
12:01:02
1408.29
30044
12:01:02
1408.29
30044
12:00:32
1409.04
5439
12:00:32
1409.04
5439
12:00:02
1408.65
8921
12:00:02
1408.65
8921
11:59:32
1409.1
32550
11:59:32
1409.1
32550
11:59:02
1408.38
51223
11:59:02
1408.38
51223
11:58:32
1407.8199
181967
11:58:32
1407.8199
181967
11:58:02
1403.9301
37048
11:58:02
1403.9301
37048
11:57:32
1403.96
31429
11:57:32
1403.96
31429
11:57:02
1403.61
35552
11:57:02
1403.61
35552
11:56:32
1402.64
56165
11:56:32
1402.64
56165
11:56:02
1405.36
78013
11:56:02
1405.36
78013
11:55:32
1406.63
38409
11:55:32
1406.63
38409
11:55:02
1406.52
36694
11:55:02
1406.52
36694
11:54:32
1407.03
47787
11:54:32
1407.03
47787
11:54:02
1406.9399
80648
11:54:02
1406.9399
80648
11:53:32
1406.22
118570
11:53:32
1406.22
118570
11:53:02
1403.01
12196
11:53:02
1403.01
12196
11:52:32
1403.24
4112
11:52:32
1403.24
4112
11:52:02
1403.78
16594
11:52:02
1403.78
16594
11:51:32
1404.25
57021
11:51:32
1404.25
57021
11:51:02
1403.89
196057
11:51:02
1403.89
196057
11:50:32
1407.95
45367
11:50:32
1407.95
45367
11:50:02
1409.48
20347
11:50:02
1409.48
20347
11:49:32
1409.0699
3761
11:49:32
1409.0699
3761
11:49:02
1410.33
55340
11:49:02
1410.33
55340
11:48:32
1411.46
14692
11:48:32
1411.46
14692
11:48:02
1411.34
40743
11:48:02
1411.34
40743
11:47:32
1411.86
28215
11:47:32
1411.86
28215
11:47:02
1412.65
64522
11:47:02
1412.65
64522
11:46:32
1413.42
21009
11:46:32
1413.42
21009
11:46:02
1413.5601
32234
11:46:02
1413.5601
32234
11:45:32
1414.26
14502
11:45:32
1414.26
14502
11:45:02
1414.26
25150
11:45:02
1414.26
25150
11:44:32
1413.34
74782
11:44:32
1413.34
74782
11:44:02
1414.0601
23365
11:44:02
1414.0601
23365
11:43:32
1414.4399
588
11:43:32
1414.4399
588
11:43:02
1414.67
33555
11:43:02
1414.67
33555
11:42:32
1414.78
36192
11:42:32
1414.78
36192
11:42:02
1414.86
29738
11:42:02
1414.86
29738
11:41:32
1416.05
38389
11:41:32
1416.05
38389
11:41:02
1415.6
15671
11:41:02
1415.6
15671
11:40:32
1415.7
11993
11:40:32
1415.7
11993
11:40:02
1415.42
3542
11:40:02
1415.42
3542
11:39:32
1415.3199
36627
11:39:32
1415.3199
36627
11:39:02
1415.02
12023
11:39:02
1415.02
12023
11:38:32
1413.86
38845
11:38:32
1413.86
38845
11:38:02
1415.24
93151
11:38:02
1415.24
93151
11:37:32
1415.77
12942
11:37:32
1415.77
12942
11:37:02
1416.09
89006
11:37:02
1416.09
89006
11:36:32
1418.15
43717
11:36:32
1418.15
43717
11:36:02
1418.87
17722
11:36:02
1418.87
17722
11:35:32
1419.09
11170
11:35:32
1419.09
11170
11:35:02
1419.6801
23574
11:35:02
1419.6801
23574
11:34:32
1419.71
12545
11:34:32
1419.71
12545
11:34:02
1420.42
1580
11:34:02
1420.42
1580
11:33:32
1420.53
2000
11:33:32
1420.53
2000
11:33:02
1420.53
3635
11:33:02
1420.53
3635
11:32:32
1420.35
41103
11:32:32
1420.35
41103
11:32:02
1419.91
47310
11:32:02
1419.91
47310
11:31:32
1419.33
796807
11:31:32
1419.33
796807
11:31:02
1420
16707
11:31:02
1420
16707
11:30:32
1419.86
32702
11:30:32
1419.86
32702
11:30:02
1420.63
6297
11:30:02
1420.63
6297
11:29:32
1420.7
167
11:29:32
1420.7
167
11:29:02
1420.9301
4193
11:29:02
1420.9301
4193
11:28:32
1420.9301
64995
11:28:32
1420.9301
64995
11:28:02
1420.95
58076
11:28:02
1420.95
58076
11:27:32
1421.2
18096
11:27:32
1421.2
18096
11:27:02
1420.3199
26723
11:27:02
1420.3199
26723
11:26:32
1420.45
4809
11:26:32
1420.45
4809
11:26:02
1420.66
3233
11:26:02
1420.66
3233
11:25:32
1421.09
2715
11:25:32
1421.09
2715
11:25:02
1421.28
8016
11:25:02
1421.28
8016
11:24:32
1421.2
47530
11:24:32
1421.2
47530
11:24:02
1423.5
43767
11:24:02
1423.5
43767
11:23:32
1424.79
6508
11:23:32
1424.79
6508
11:23:02
1424.39
11006
11:23:02
1424.39
11006
11:22:32
1424.23
9248
11:22:32
1424.23
9248
11:22:02
1425.09
9392
11:22:02
1425.09
9392
11:21:02
1424.88
16915
11:21:02
1424.88
16915
11:20:32
1424.29
9756
11:20:32
1424.29
9756
11:20:02
1424.53
12581
11:20:02
1424.53
12581
11:19:32
1424.29
15137
11:19:32
1424.29
15137
11:19:02
1424.5601
70435
11:19:02
1424.5601
70435
11:18:32
1423.36
57862
11:18:32
1423.36
57862
11:18:02
1422.4
26540
11:18:02
1422.4
26540
11:17:32
1423
52151
11:17:32
1423
52151
11:17:02
1425.17
195553
11:17:02
1425.17
195553
11:16:32
1428.0601
20843
11:16:32
1428.0601
20843
11:16:02
1428.05
10020
11:16:02
1428.05
10020
11:15:32
1426.86
2687
11:15:32
1426.86
2687
11:15:02
1427.04
24247
11:15:02
1427.04
24247
11:14:32
1426.4301
5943
11:14:32
1426.4301
5943
11:14:02
1426.74
64578
11:14:02
1426.74
64578
11:13:32
1425.28
474
11:13:32
1425.28
474
11:13:02
1425.1801
7950
11:13:02
1425.1801
7950
11:12:32
1424.41
7405
11:12:32
1424.41
7405
11:12:02
1425.17
21999
11:12:02
1425.17
21999
11:11:32
1424.1801
4691
11:11:32
1424.1801
4691
11:11:02
1422.86
4668
11:11:02
1422.86
4668
11:10:32
1422.67
32074
11:10:32
1422.67
32074
11:10:02
1424.54
54506
11:10:02
1424.54
54506
11:09:32
1426.4301
10684
11:09:32
1426.4301
10684
11:09:02
1426.75
52242
11:09:02
1426.75
52242
11:08:32
1425.54
15358
11:08:32
1425.54
15358
11:08:02
1424.65
22111
11:08:02
1424.65
22111
11:07:32
1423.12
20869
11:07:32
1423.12
20869
11:07:02
1420.9399
92145
11:07:02
1420.9399
92145
11:06:32
1419.9301
43660
11:06:32
1419.9301
43660
11:06:02
1417.1899
10180
11:06:02
1417.1899
10180
11:05:32
1416.91
54228
11:05:32
1416.91
54228
11:05:02
1415.88
93144
11:05:02
1415.88
93144
11:04:32
1413.29
35847
11:04:32
1413.29
35847
11:04:02
1412.63
35105
11:04:02
1412.63
35105
11:03:32
1412.47
40422
11:03:32
1412.47
40422
11:03:02
1411.8101
61300
11:03:02
1411.8101
61300
11:02:32
1411.83
60588
11:02:32
1411.83
60588
11:02:02
1413.13
74834
11:02:02
1413.13
74834
11:01:32
1414.3199
57886
11:01:32
1414.3199
57886
11:01:02
1417.5
289565
11:01:02
1417.5
289565
11:00:32
1422.77
70188
11:00:32
1422.77
70188
11:00:02
1424.42
52492
11:00:02
1424.42
52492
10:59:32
1425.48
26207
10:59:32
1425.48
26207
10:59:02
1424.97
28741
10:59:02
1424.97
28741
10:58:32
1425.6
64796
10:58:32
1425.6
64796
10:58:02
1428.74
62413
10:58:02
1428.74
62413
10:57:32
1431.4
27061
10:57:32
1431.4
27061
10:57:02
1429.3101
113907
10:57:02
1429.3101
113907
10:56:32
1425.71
61948
10:56:32
1425.71
61948
10:56:02
1425.3199
12097
10:56:02
1425.3199
12097
10:55:32
1424.6
9097
10:55:32
1424.6
9097
10:55:02
1424.5
10860
10:55:02
1424.5
10860
10:54:32
1424.48
19975
10:54:32
1424.48
19975
10:54:02
1424.8101
6247
10:54:02
1424.8101
6247
10:53:32
1425.34
39373
10:53:32
1425.34
39373
10:53:02
1424.4399
18029
10:53:02
1424.4399
18029
10:52:32
1422.41
11752
10:52:32
1422.41
11752
10:52:02
1422.76
18983
10:52:02
1422.76
18983
10:51:32
1424.35
16870
10:51:32
1424.35
16870
10:51:02
1424.4
13316
10:51:02
1424.4
13316
10:50:32
1427.77
39585
10:50:32
1427.77
39585
10:50:02
1427.91
30234
10:50:02
1427.91
30234
10:49:32
1428.16
34735
10:49:32
1428.16
34735
10:49:02
1428.4399
13473
10:49:02
1428.4399
13473
10:48:32
1428.84
23767
10:48:32
1428.84
23767
10:48:02
1429.66
10896
10:48:02
1429.66
10896
10:47:32
1429.96
60318
10:47:32
1429.96
60318
10:47:02
1432.7
82180
10:47:02
1432.7
82180
10:46:32
1433.61
23898
10:46:32
1433.61
23898
10:46:02
1435.12
1987
10:46:02
1435.12
1987
10:45:32
1436.17
22462
10:45:32
1436.17
22462
10:45:02
1435.64
38038
10:45:02
1435.64
38038
10:44:32
1435.2
43472
10:44:32
1435.2
43472
10:44:02
1434.9399
10021
10:44:02
1434.9399
10021
10:43:32
1434.53
25532
10:43:32
1434.53
25532
10:43:02
1436.12
47326
10:43:02
1436.12
47326
10:42:32
1437.42
19204
10:42:32
1437.42
19204
10:42:02
1437.4
1016788
10:42:02
1437.4
1016788
10:41:32
1437.71
80805
10:41:32
1437.71
80805
10:41:02
1439.7
84975
10:41:02
1439.7
84975
10:40:32
1443.53
58172
10:40:32
1443.53
58172
10:40:02
1439.21
8374
10:40:02
1439.21
8374
10:39:32
1436.6
31950
10:39:32
1436.6
31950
10:39:02
1434.8199
48768
10:39:02
1434.8199
48768
10:38:32
1434.73
9133
10:38:32
1434.73
9133
10:38:02
1433.36
13314
10:38:02
1433.36
13314
10:37:32
1433.38
34236
10:37:32
1433.38
34236
10:37:02
1431.24
47959
10:37:02
1431.24
47959
10:36:32
1430.88
83175
10:36:32
1430.88
83175
10:36:02
1426.96
77653
10:36:02
1426.96
77653
10:35:32
1424.86
55377
10:35:32
1424.86
55377
10:35:02
1424.92
40946
10:35:02
1424.92
40946
10:34:32
1423.73
73311
10:34:32
1423.73
73311
10:34:02
1419.8199
50877
10:34:02
1419.8199
50877
10:33:32
1421.1
76757
10:33:32
1421.1
76757
10:33:02
1426.66
64781
10:33:02
1426.66
64781
10:32:32
1427.6899
76364
10:32:32
1427.6899
76364
10:32:02
1430.49
13634
10:32:02
1430.49
13634
10:31:32
1429.54
38459
10:31:32
1429.54
38459
10:31:02
1435.4301
63344
10:31:02
1435.4301
63344
10:30:32
1435.64
64413
10:30:32
1435.64
64413
10:30:02
1431.9399
383322
08:02:02
1431.9399
383322
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
11/04/2025
1425.66
1431.9399
1455.0699
1402.64
36388806
111557516.02
11/04/2025
1425.66
1431.9399
1455.0699
1402.64
36388806
111557516.02
10/04/2025
1436.4399
1422.12
1547.27
1422.12
63317923
203001184.47
10/04/2025
1436.4399
1422.12
1547.27
1422.12
63317923
203001184.47
09/04/2025
1395.66
1366.87
1410.4301
1350.73
43779502
143804418.09
09/04/2025
1395.66
1366.87
1410.4301
1350.73
43779502
143804418.09
08/04/2025
1440.91
1360.4301
1467.64
1360.4301
51261500
171456082.12
08/04/2025
1440.91
1360.4301
1467.64
1360.4301
51261500
171456082.12
07/04/2025
1330.35
1393.97
1393.97
1278.63
70676990
220516034.46
07/04/2025
1330.35
1393.97
1393.97
1278.63
70676990
220516034.46
04/04/2025
1459.91
1552.23
1554.66
1436.09
68638631
237090872.12
04/04/2025
1459.91
1552.23
1554.66
1436.09
68638631
237090872.12
03/04/2025
1572.39
1619.72
1636.3
1572.39
33298366
119258232.82
03/04/2025
1572.39
1619.72
1636.3
1572.39
33298366
119258232.82
02/04/2025
1632.78
1626.63
1633.99
1595.87
20812635
76252507.49
02/04/2025
1632.78
1626.63
1633.99
1595.87
20812635
76252507.49
01/04/2025
1610.24
1596.45
1625.92
1596.45
25452543
89981305.01
01/04/2025
1610.24
1596.45
1625.92
1596.45
25452543
89981305.01
31/03/2025
1586.49
1637.96
1637.96
1584.95
40382586
149807861.35
31/03/2025
1586.49
1637.96
1637.96
1584.95
40382586
149807861.35
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
