FTSE/ΧΑ LARGE CAP
4282.27
1.98% (83.33)
Κλάδος :
Σύμβολο : FTSE / FTSE
Τελευταία Ενημέρωση 02/05/2025 05:19:35
Συν.Όγκος
32,932,119
32,932,119
Τζίρος
170,188,050
170,188,050
Πράξεις
42,750
42,750
Υψηλό ημέρας
4282.27
4282.27
Χαμηλό ημέρας
4242.4199
4242.4199
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
4246.8799
4246.8799
Προηγ. κλείσιμο
4198.9399
4198.9399
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
4282.27
4282.27
Χαμηλό Εβδομάδας
4182.52
4182.52
Υψηλό Μήνα
4282.27
4282.27
Χαμηλό Μήνα
3550.72
3550.72
Υψηλό Έτους
4340.1299
4340.1299
Χαμηλό Έτους
3204.76
3204.76
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:35
4282.27
2725
17:19:35
4282.27
2725
17:19:05
4282.27
13024
17:19:05
4282.27
13024
17:18:35
4282.27
1490
17:18:35
4282.27
1490
17:18:05
4282.27
120
17:18:05
4282.27
120
17:17:35
4282.27
1865
17:17:35
4282.27
1865
17:17:05
4282.27
200
17:17:05
4282.27
200
17:16:35
4282.27
3526
17:16:35
4282.27
3526
17:16:05
4282.27
2715
17:16:05
4282.27
2715
17:15:35
4282.27
10188
17:15:35
4282.27
10188
17:15:05
4282.27
20786
17:15:05
4282.27
20786
17:14:35
4282.27
125
17:14:35
4282.27
125
17:14:05
4282.27
10010
17:14:05
4282.27
10010
17:13:35
4282.27
1400
17:13:35
4282.27
1400
17:13:05
4282.27
5293
17:13:05
4282.27
5293
17:12:35
4282.27
317965
17:12:35
4282.27
317965
17:12:05
4280.1299
7990
17:12:05
4280.1299
7990
17:11:35
4280.1299
34634
17:11:35
4280.1299
34634
17:11:05
4280.1299
4045551
17:11:05
4280.1299
4045551
17:10:35
4271.6099
784820
17:10:35
4271.6099
784820
17:00:35
4269.6899
5003
17:00:35
4269.6899
5003
17:00:05
4269.4302
56324
17:00:05
4269.4302
56324
16:59:35
4270.0601
96513
16:59:35
4270.0601
96513
16:59:05
4268.9502
27786
16:59:05
4268.9502
27786
16:58:35
4268.8901
56136
16:58:35
4268.8901
56136
16:58:05
4268.3701
47158
16:58:05
4268.3701
47158
16:57:35
4269.7798
77819
16:57:35
4269.7798
77819
16:57:05
4268.8501
23783
16:57:05
4268.8501
23783
16:56:35
4268.7598
46349
16:56:35
4268.7598
46349
16:56:05
4268.0498
66734
16:56:05
4268.0498
66734
16:55:35
4268.5801
53916
16:55:35
4268.5801
53916
16:55:05
4268.3198
56078
16:55:05
4268.3198
56078
16:54:35
4269.3198
21168
16:54:35
4269.3198
21168
16:54:05
4269.96
46330
16:54:05
4269.96
46330
16:53:35
4268.7002
35413
16:53:35
4268.7002
35413
16:53:05
4268.6299
25901
16:53:05
4268.6299
25901
16:52:35
4268.46
67591
16:52:35
4268.46
67591
16:52:05
4268.1899
70860
16:52:05
4268.1899
70860
16:51:35
4268.98
18795
16:51:35
4268.98
18795
16:51:05
4269.54
59734
16:51:05
4269.54
59734
16:50:35
4269.8599
21067
16:50:35
4269.8599
21067
16:50:05
4268.9399
40169
16:50:05
4268.9399
40169
16:49:35
4268.8198
37808
16:49:35
4268.8198
37808
16:49:05
4269.0801
40685
16:49:05
4269.0801
40685
16:48:35
4269.1099
35260
16:48:35
4269.1099
35260
16:48:05
4269.0698
23571
16:48:05
4269.0698
23571
16:47:35
4269.21
58962
16:47:35
4269.21
58962
16:47:05
4269.3901
41638
16:47:05
4269.3901
41638
16:46:35
4267.9902
14373
16:46:35
4267.9902
14373
16:46:05
4268.6299
35860
16:46:05
4268.6299
35860
16:45:35
4269
39354
16:45:35
4269
39354
16:45:05
4268.54
115472
16:45:05
4268.54
115472
16:44:35
4268.4399
21707
16:44:35
4268.4399
21707
16:44:05
4268.9702
59618
16:44:05
4268.9702
59618
16:43:35
4269.3901
48778
16:43:35
4269.3901
48778
16:43:05
4268.96
38620
16:43:05
4268.96
38620
16:42:35
4268.2402
50480
16:42:35
4268.2402
50480
16:42:05
4268.0801
35995
16:42:05
4268.0801
35995
16:41:35
4268.71
33410
16:41:35
4268.71
33410
16:41:05
4268.4902
68293
16:41:05
4268.4902
68293
16:40:35
4268.4302
74596
16:40:35
4268.4302
74596
16:40:05
4267.6201
60955
16:40:05
4267.6201
60955
16:39:35
4269.1099
49968
16:39:35
4269.1099
49968
16:39:05
4268.54
58045
16:39:05
4268.54
58045
16:38:35
4268.48
47082
16:38:35
4268.48
47082
16:38:05
4268.8398
49290
16:38:05
4268.8398
49290
16:37:35
4268.5898
82461
16:37:35
4268.5898
82461
16:37:05
4271.4102
78908
16:37:05
4271.4102
78908
16:36:35
4272.4199
38747
16:36:35
4272.4199
38747
16:36:05
4272.9102
8742
16:36:05
4272.9102
8742
16:35:35
4272.6401
71977
16:35:35
4272.6401
71977
16:35:05
4271.8101
21515
16:35:05
4271.8101
21515
16:34:35
4271.2598
33010
16:34:35
4271.2598
33010
16:34:05
4270.4502
54633
16:34:05
4270.4502
54633
16:33:35
4269.8599
92219
16:33:35
4269.8599
92219
16:33:05
4268.7798
174629
16:33:05
4268.7798
174629
16:32:35
4266.9902
7344
16:32:35
4266.9902
7344
16:32:05
4267.2998
24563
16:32:05
4267.2998
24563
16:31:35
4267.5601
60355
16:31:35
4267.5601
60355
16:31:05
4267.3398
14316
16:31:05
4267.3398
14316
16:30:35
4267.0898
14200
16:30:35
4267.0898
14200
16:30:05
4267.1299
28368
16:30:05
4267.1299
28368
16:29:35
4265.25
15202
16:29:35
4265.25
15202
16:29:05
4265.02
45018
16:29:05
4265.02
45018
16:28:35
4265.25
68345
16:28:35
4265.25
68345
16:28:05
4264.71
34872
16:28:05
4264.71
34872
16:27:35
4264.2798
15585
16:27:35
4264.2798
15585
16:27:05
4264.3501
43518
16:27:05
4264.3501
43518
16:26:35
4265.8501
52731
16:26:35
4265.8501
52731
16:26:05
4265
22773
16:26:05
4265
22773
16:25:35
4265.2402
42461
16:25:35
4265.2402
42461
16:25:05
4265.4502
585602
16:25:05
4265.4502
585602
16:24:35
4266.7598
20811
16:24:35
4266.7598
20811
16:24:05
4265.3799
27302
16:24:05
4265.3799
27302
16:23:35
4265.6001
12223
16:23:35
4265.6001
12223
16:23:05
4265.73
88937
16:23:05
4265.73
88937
16:22:35
4264.8599
10345
16:22:35
4264.8599
10345
16:22:05
4264.7002
5099
16:22:05
4264.7002
5099
16:21:35
4264.6299
27248
16:21:35
4264.6299
27248
16:21:05
4265.0801
11746
16:21:05
4265.0801
11746
16:20:35
4264.7402
17189
16:20:35
4264.7402
17189
16:20:05
4264.7598
53320
16:20:05
4264.7598
53320
16:19:35
4265.54
27922
16:19:35
4265.54
27922
16:19:05
4266.02
16118
16:19:05
4266.02
16118
16:18:35
4266.0498
8662
16:18:35
4266.0498
8662
16:18:05
4265.96
18892
16:18:05
4265.96
18892
16:17:35
4265.9902
25768
16:17:35
4265.9902
25768
16:17:05
4264.3101
68077
16:17:05
4264.3101
68077
16:16:35
4264.8701
30561
16:16:35
4264.8701
30561
16:16:05
4264.8999
66761
16:16:05
4264.8999
66761
16:15:35
4266.3198
48632
16:15:35
4266.3198
48632
16:15:05
4266.98
46600
16:15:05
4266.98
46600
16:14:35
4268.2402
48991
16:14:35
4268.2402
48991
16:14:05
4268.0801
24747
16:14:05
4268.0801
24747
16:13:35
4268.7998
22393
16:13:35
4268.7998
22393
16:13:05
4270.2202
82038
16:13:05
4270.2202
82038
16:12:35
4268.8501
10214
16:12:35
4268.8501
10214
16:12:05
4268.9399
48175
16:12:05
4268.9399
48175
16:11:35
4268.4199
53198
16:11:35
4268.4199
53198
16:11:05
4268.7798
23950
16:11:05
4268.7798
23950
16:10:35
4269.3599
12363
16:10:35
4269.3599
12363
16:10:05
4269.46
12536
16:10:05
4269.46
12536
16:09:35
4270.0298
460416
16:09:35
4270.0298
460416
16:09:05
4269.9502
56972
16:09:05
4269.9502
56972
16:08:35
4269.3501
25071
16:08:35
4269.3501
25071
16:08:05
4268.4502
87565
16:08:05
4268.4502
87565
16:07:35
4268.77
74870
16:07:35
4268.77
74870
16:07:05
4268.9502
45176
16:07:05
4268.9502
45176
16:06:35
4268.9399
5487
16:06:35
4268.9399
5487
16:06:05
4268.8901
55339
16:06:05
4268.8901
55339
16:05:35
4269.25
9710
16:05:35
4269.25
9710
16:05:05
4269.7002
37727
16:05:05
4269.7002
37727
16:04:35
4270.2202
36628
16:04:35
4270.2202
36628
16:04:05
4270.04
42048
16:04:05
4270.04
42048
16:03:35
4271.0098
65145
16:03:35
4271.0098
65145
16:03:05
4269.54
49682
16:03:05
4269.54
49682
16:02:35
4269.1899
40161
16:02:35
4269.1899
40161
16:02:05
4269.8501
38335
16:02:05
4269.8501
38335
16:01:35
4271.5298
53002
16:01:35
4271.5298
53002
16:01:05
4271.5498
92183
16:01:05
4271.5498
92183
16:00:35
4271.2002
15622
16:00:35
4271.2002
15622
16:00:05
4271.21
15460
16:00:05
4271.21
15460
15:59:35
4270.9199
33544
15:59:35
4270.9199
33544
15:59:05
4270.21
44693
15:59:05
4270.21
44693
15:58:35
4269.8198
23689
15:58:35
4269.8198
23689
15:58:05
4269.4702
22939
15:58:05
4269.4702
22939
15:57:35
4268.2202
56400
15:57:35
4268.2202
56400
15:57:05
4268.0298
74502
15:57:05
4268.0298
74502
15:56:35
4269.8398
44844
15:56:35
4269.8398
44844
15:56:05
4270.3901
34678
15:56:05
4270.3901
34678
15:55:35
4269.9902
17189
15:55:35
4269.9902
17189
15:55:05
4269.1001
34828
15:55:05
4269.1001
34828
15:54:35
4267.5698
19711
15:54:35
4267.5698
19711
15:54:05
4267.2402
11236
15:54:05
4267.2402
11236
15:53:35
4267.6802
41537
15:53:35
4267.6802
41537
15:53:05
4268.9902
37886
15:53:05
4268.9902
37886
15:52:35
4268.96
17732
15:52:35
4268.96
17732
15:52:05
4269.2998
48161
15:52:05
4269.2998
48161
15:51:35
4268.7598
25130
15:51:35
4268.7598
25130
15:51:05
4267.73
8583
15:51:05
4267.73
8583
15:50:35
4267.7598
20420
15:50:35
4267.7598
20420
15:50:05
4268.6001
41199
15:50:05
4268.6001
41199
15:49:35
4268.3101
113849
15:49:35
4268.3101
113849
15:49:05
4269.1299
16218
15:49:05
4269.1299
16218
15:48:35
4269.1602
30779
15:48:35
4269.1602
30779
15:48:05
4271.0298
240355
15:48:05
4271.0298
240355
15:47:35
4270.7202
111268
15:47:35
4270.7202
111268
15:47:05
4268.6299
9925
15:47:05
4268.6299
9925
15:46:35
4268.8999
15186
15:46:35
4268.8999
15186
15:46:05
4268.5498
69555
15:46:05
4268.5498
69555
15:45:35
4268.4302
137791
15:45:35
4268.4302
137791
15:45:05
4269.4302
16731
15:45:05
4269.4302
16731
15:44:35
4270.7002
28019
15:44:35
4270.7002
28019
15:44:05
4270.1401
33103
15:44:05
4270.1401
33103
15:43:35
4270.5
12768
15:43:35
4270.5
12768
15:43:05
4270.3799
67079
15:43:05
4270.3799
67079
15:42:35
4270.3398
50626
15:42:35
4270.3398
50626
15:42:05
4270.3999
37573
15:42:05
4270.3999
37573
15:41:35
4270.5898
85703
15:41:35
4270.5898
85703
15:41:05
4271.8101
30167
15:41:05
4271.8101
30167
15:40:35
4271.8101
9873
15:40:35
4271.8101
9873
15:40:05
4271.3301
24611
15:40:05
4271.3301
24611
15:39:35
4271.5898
43672
15:39:35
4271.5898
43672
15:39:05
4271.6899
65204
15:39:05
4271.6899
65204
15:38:35
4271.7998
228232
15:38:35
4271.7998
228232
15:38:05
4271.7202
14699
15:38:05
4271.7202
14699
15:37:35
4271.3599
24462
15:37:35
4271.3599
24462
15:37:05
4271.1699
57623
15:37:05
4271.1699
57623
15:36:35
4270.1099
29442
15:36:35
4270.1099
29442
15:36:05
4269.0298
25096
15:36:05
4269.0298
25096
15:35:35
4269.6299
54137
15:35:35
4269.6299
54137
15:35:05
4268.5698
42529
15:35:05
4268.5698
42529
15:34:35
4268.3599
38619
15:34:35
4268.3599
38619
15:34:05
4268.4702
14121
15:34:05
4268.4702
14121
15:33:35
4268.3101
9053
15:33:35
4268.3101
9053
15:33:05
4269.3398
47801
15:33:05
4269.3398
47801
15:32:35
4268.6602
88874
15:32:35
4268.6602
88874
15:32:05
4265.9902
23449
15:32:05
4265.9902
23449
15:31:35
4265.2202
56452
15:31:35
4265.2202
56452
15:31:05
4264.8501
11019
15:31:05
4264.8501
11019
15:30:35
4264.6401
46456
15:30:35
4264.6401
46456
15:30:05
4264.29
72622
15:30:05
4264.29
72622
15:29:35
4262.7798
65514
15:29:35
4262.7798
65514
15:29:05
4262.3599
96148
15:29:05
4262.3599
96148
15:28:35
4261.3599
31539
15:28:35
4261.3599
31539
15:28:05
4261.6699
21932
15:28:05
4261.6699
21932
15:27:35
4261.3398
60916
15:27:35
4261.3398
60916
15:27:05
4262.6099
34572
15:27:05
4262.6099
34572
15:26:35
4262.2402
41932
15:26:35
4262.2402
41932
15:26:05
4262.1602
47078
15:26:05
4262.1602
47078
15:25:35
4263.0698
3002
15:25:35
4263.0698
3002
15:25:05
4263.3301
16688
15:25:05
4263.3301
16688
15:24:35
4262.52
15114
15:24:35
4262.52
15114
15:24:05
4261.9902
15594
15:24:05
4261.9902
15594
15:23:35
4263.1699
75070
15:23:35
4263.1699
75070
15:23:05
4262.8799
15898
15:23:05
4262.8799
15898
15:22:35
4263.2402
40448
15:22:35
4263.2402
40448
15:22:05
4261.7202
171531
15:22:05
4261.7202
171531
15:21:35
4263.4502
82066
15:21:35
4263.4502
82066
15:21:05
4264.04
111843
15:21:05
4264.04
111843
15:20:35
4262.9399
59783
15:20:35
4262.9399
59783
15:20:05
4262.0498
13813
15:20:05
4262.0498
13813
15:19:35
4261.8701
17546
15:19:35
4261.8701
17546
15:19:05
4262.6602
44534
15:19:05
4262.6602
44534
15:18:35
4261.7998
30526
15:18:35
4261.7998
30526
15:18:05
4262.2798
53101
15:18:05
4262.2798
53101
15:17:35
4262.27
5035
15:17:35
4262.27
5035
15:17:05
4262.6499
46356
15:17:05
4262.6499
46356
15:16:35
4261.3901
18848
15:16:35
4261.3901
18848
15:16:05
4261.4199
22521
15:16:05
4261.4199
22521
15:15:35
4260.6299
12843
15:15:35
4260.6299
12843
15:15:05
4261.3101
46918
15:15:05
4261.3101
46918
15:14:35
4261.77
48765
15:14:35
4261.77
48765
15:14:05
4260.5298
5398
15:14:05
4260.5298
5398
15:13:35
4261.1899
47455
15:13:35
4261.1899
47455
15:13:05
4260.9502
64565
15:13:05
4260.9502
64565
15:12:35
4261.9199
67813
15:12:35
4261.9199
67813
15:12:05
4261.48
48243
15:12:05
4261.48
48243
15:11:35
4261.5898
40139
15:11:35
4261.5898
40139
15:11:05
4261.4302
32656
15:11:05
4261.4302
32656
15:10:35
4261.27
71142
15:10:35
4261.27
71142
15:10:05
4261.2998
74007
15:10:05
4261.2998
74007
15:09:35
4260.3101
97891
15:09:35
4260.3101
97891
15:09:05
4257.8101
22192
15:09:05
4257.8101
22192
15:08:35
4257.6899
28231
15:08:35
4257.6899
28231
15:08:05
4257.4302
52863
15:08:05
4257.4302
52863
15:07:35
4256.7598
36605
15:07:35
4256.7598
36605
15:07:05
4256.3398
20973
15:07:05
4256.3398
20973
15:06:35
4256.5
17959
15:06:35
4256.5
17959
15:06:05
4255.5298
61153
15:06:05
4255.5298
61153
15:05:35
4254.9199
35379
15:05:35
4254.9199
35379
15:05:05
4255.5601
25235
15:05:05
4255.5601
25235
15:04:35
4255.6802
4106
15:04:35
4255.6802
4106
15:04:05
4255.6299
3419
15:04:05
4255.6299
3419
15:03:35
4255.6201
16591
15:03:35
4255.6201
16591
15:03:05
4255.98
74854
15:03:05
4255.98
74854
15:02:35
4254.21
8144
15:02:35
4254.21
8144
15:02:05
4253.5098
2422
15:02:05
4253.5098
2422
15:01:35
4253.5098
5940
15:01:35
4253.5098
5940
15:01:05
4253.5801
18964
15:01:05
4253.5801
18964
15:00:35
4253.8799
3080
15:00:35
4253.8799
3080
15:00:05
4253.8599
20338
15:00:05
4253.8599
20338
14:59:35
4254.2202
14675
14:59:35
4254.2202
14675
14:59:05
4254.4502
7023
14:59:05
4254.4502
7023
14:58:35
4253.96
9946
14:58:35
4253.96
9946
14:58:05
4253.8198
14408
14:58:05
4253.8198
14408
14:57:35
4254.6602
16503
14:57:35
4254.6602
16503
14:57:05
4254.0898
3677
14:57:05
4254.0898
3677
14:56:35
4253.54
34269
14:56:35
4253.54
34269
14:56:05
4255.25
68631
14:56:05
4255.25
68631
14:55:35
4256
20791
14:55:35
4256
20791
14:55:05
4256.3398
38240
14:55:05
4256.3398
38240
14:54:35
4256.2598
31428
14:54:35
4256.2598
31428
14:54:05
4256.6001
43709
14:54:05
4256.6001
43709
14:53:35
4255.6699
28297
14:53:35
4255.6699
28297
14:53:05
4255.9702
8182
14:53:05
4255.9702
8182
14:52:35
4255.4302
73237
14:52:35
4255.4302
73237
14:52:05
4255.0698
12546
14:52:05
4255.0698
12546
14:51:35
4255.23
12281
14:51:35
4255.23
12281
14:51:05
4255.2202
40669
14:51:05
4255.2202
40669
14:50:35
4254.4399
22185
14:50:35
4254.4399
22185
14:50:05
4254.1099
101577
14:50:05
4254.1099
101577
14:49:35
4254.1099
173733
14:49:35
4254.1099
173733
14:49:05
4252.71
7975
14:49:05
4252.71
7975
14:48:35
4252.7202
26193
14:48:35
4252.7202
26193
14:48:05
4252.5
18181
14:48:05
4252.5
18181
14:47:35
4254.2202
13486
14:47:35
4254.2202
13486
14:47:05
4254.3901
9975
14:47:05
4254.3901
9975
14:46:35
4254.7202
48098
14:46:35
4254.7202
48098
14:46:05
4254.8599
12247
14:46:05
4254.8599
12247
14:45:35
4254.3301
8418
14:45:35
4254.3301
8418
14:45:05
4254.98
7879
14:45:05
4254.98
7879
14:44:35
4254.3198
17965
14:44:35
4254.3198
17965
14:44:05
4255.2002
61141
14:44:05
4255.2002
61141
14:43:35
4255.25
145266
14:43:35
4255.25
145266
14:43:05
4255.0601
70157
14:43:05
4255.0601
70157
14:42:35
4253.98
157868
14:42:35
4253.98
157868
14:42:05
4253.46
13001
14:42:05
4253.46
13001
14:41:35
4253.3301
28192
14:41:35
4253.3301
28192
14:41:05
4253.48
40262
14:41:05
4253.48
40262
14:40:35
4253.1099
25530
14:40:35
4253.1099
25530
14:40:05
4252.6699
2258
14:40:05
4252.6699
2258
14:39:35
4252.9502
4220
14:39:35
4252.9502
4220
14:39:05
4253.2998
15263
14:39:05
4253.2998
15263
14:38:35
4253.2402
29767
14:38:35
4253.2402
29767
14:38:05
4254.1802
72662
14:38:05
4254.1802
72662
14:37:35
4255.21
2967
14:37:35
4255.21
2967
14:37:05
4254.71
26797
14:37:05
4254.71
26797
14:36:35
4255.1499
37902
14:36:35
4255.1499
37902
14:36:05
4253.6899
11095
14:36:05
4253.6899
11095
14:35:35
4253.4302
5009
14:35:35
4253.4302
5009
14:35:05
4254.1401
4046
14:35:05
4254.1401
4046
14:34:35
4254.5
6655
14:34:35
4254.5
6655
14:34:05
4254.71
7395
14:34:05
4254.71
7395
14:33:35
4254.8301
27885
14:33:35
4254.8301
27885
14:33:05
4253.75
25008
14:33:05
4253.75
25008
14:32:35
4253.5498
22316
14:32:35
4253.5498
22316
14:32:05
4252.4302
9443
14:32:05
4252.4302
9443
14:31:35
4251.9702
46081
14:31:35
4251.9702
46081
14:31:05
4251.8101
46746
14:31:05
4251.8101
46746
14:30:35
4251.9502
31435
14:30:35
4251.9502
31435
14:30:05
4251.4199
27119
14:30:05
4251.4199
27119
14:29:35
4250.8999
14902
14:29:35
4250.8999
14902
14:29:05
4249.96
30148
14:29:05
4249.96
30148
14:28:35
4249.2598
2364
14:28:35
4249.2598
2364
14:28:05
4249.6099
10644
14:28:05
4249.6099
10644
14:27:35
4249.2798
1938
14:27:35
4249.2798
1938
14:27:05
4249.2998
9727
14:27:05
4249.2998
9727
14:26:35
4248.9702
9223
14:26:35
4248.9702
9223
14:26:05
4248.6401
12220
14:26:05
4248.6401
12220
14:25:35
4248.5898
18504
14:25:35
4248.5898
18504
14:25:05
4249.0298
24395
14:25:05
4249.0298
24395
14:24:35
4248.8101
20986
14:24:35
4248.8101
20986
14:24:05
4249.0698
45457
14:24:05
4249.0698
45457
14:23:35
4249.5801
15333
14:23:35
4249.5801
15333
14:23:05
4249.9199
16502
14:23:05
4249.9199
16502
14:22:35
4250.73
14981
14:22:35
4250.73
14981
14:22:05
4250.8198
11278
14:22:05
4250.8198
11278
14:21:35
4250.0898
18229
14:21:35
4250.0898
18229
14:21:05
4249.6001
5874
14:21:05
4249.6001
5874
14:20:35
4248.9702
28709
14:20:35
4248.9702
28709
14:20:05
4249.6401
38703
14:20:05
4249.6401
38703
14:19:35
4248.79
32897
14:19:35
4248.79
32897
14:19:05
4249.5498
6953
14:19:05
4249.5498
6953
14:18:35
4249.3799
9707
14:18:35
4249.3799
9707
14:18:05
4250.54
34681
14:18:05
4250.54
34681
14:17:35
4251.6201
12521
14:17:35
4251.6201
12521
14:17:05
4251.54
9869
14:17:05
4251.54
9869
14:16:35
4251.02
8902
14:16:35
4251.02
8902
14:16:05
4251.6899
15242
14:16:05
4251.6899
15242
14:15:35
4251.0601
17143
14:15:35
4251.0601
17143
14:15:05
4250.7402
20518
14:15:05
4250.7402
20518
14:14:35
4250.5801
9497
14:14:35
4250.5801
9497
14:14:05
4250.02
1583
14:14:05
4250.02
1583
14:13:35
4249.8799
1497
14:13:35
4249.8799
1497
14:13:05
4249.7002
22885
14:13:05
4249.7002
22885
14:12:35
4249.25
9019
14:12:35
4249.25
9019
14:12:05
4249.48
6008
14:12:05
4249.48
6008
14:11:35
4249.46
16528
14:11:35
4249.46
16528
14:11:05
4249.9102
31319
14:11:05
4249.9102
31319
14:10:35
4250.6099
13982
14:10:35
4250.6099
13982
14:10:05
4251.2798
12725
14:10:05
4251.2798
12725
14:09:35
4250.75
25181
14:09:35
4250.75
25181
14:09:05
4249.9302
8770
14:09:05
4249.9302
8770
14:08:35
4249.75
6040
14:08:35
4249.75
6040
14:08:05
4249.52
26350
14:08:05
4249.52
26350
14:07:35
4250.0098
25229
14:07:35
4250.0098
25229
14:07:05
4250.4502
7779
14:07:05
4250.4502
7779
14:06:35
4250.6099
4224
14:06:35
4250.6099
4224
14:06:05
4250.6401
9047
14:06:05
4250.6401
9047
14:05:35
4250.3398
12415
14:05:35
4250.3398
12415
14:05:05
4250.4399
4003
14:05:05
4250.4399
4003
14:04:35
4250.4399
53565
14:04:35
4250.4399
53565
14:04:05
4250.1802
20591
14:04:05
4250.1802
20591
14:03:35
4250.1602
38318
14:03:35
4250.1602
38318
14:03:05
4250.0898
4629
14:03:05
4250.0898
4629
14:02:35
4249.8599
10218
14:02:35
4249.8599
10218
14:02:05
4250.4399
12596
14:02:05
4250.4399
12596
14:01:35
4250.29
36208
14:01:35
4250.29
36208
14:01:05
4249.8901
70169
14:01:05
4249.8901
70169
14:00:35
4250.8101
26014
14:00:35
4250.8101
26014
14:00:05
4250.9702
10235
14:00:05
4250.9702
10235
13:59:35
4251.04
13173
13:59:35
4251.04
13173
13:59:05
4250.96
3246
13:59:05
4250.96
3246
13:58:35
4251.2798
24058
13:58:35
4251.2798
24058
13:58:05
4251.7002
33361
13:58:05
4251.7002
33361
13:57:35
4251.5801
7754
13:57:35
4251.5801
7754
13:57:05
4251.1602
4098
13:57:05
4251.1602
4098
13:56:35
4251.1499
55482
13:56:35
4251.1499
55482
13:56:05
4250.52
36718
13:56:05
4250.52
36718
13:55:35
4250.8398
38495
13:55:35
4250.8398
38495
13:55:05
4250.2998
7494
13:55:05
4250.2998
7494
13:54:35
4249.6001
9168
13:54:35
4249.6001
9168
13:54:05
4249.8999
534106
13:54:05
4249.8999
534106
13:53:35
4250.9502
8444
13:53:35
4250.9502
8444
13:53:05
4250.9702
12588
13:53:05
4250.9702
12588
13:52:35
4251.2202
22136
13:52:35
4251.2202
22136
13:52:05
4251.1001
112882
13:52:05
4251.1001
112882
13:51:35
4251.4502
32300
13:51:35
4251.4502
32300
13:51:05
4251.9502
7929
13:51:05
4251.9502
7929
13:50:35
4252.0698
6188
13:50:35
4252.0698
6188
13:50:05
4251.8901
7247
13:50:05
4251.8901
7247
13:49:35
4253.8101
73472
13:49:35
4253.8101
73472
13:49:05
4252.73
3536
13:49:05
4252.73
3536
13:48:35
4253.0498
24997
13:48:35
4253.0498
24997
13:48:05
4253.2402
32670
13:48:05
4253.2402
32670
13:47:35
4253.6001
5624
13:47:35
4253.6001
5624
13:47:05
4253.9702
9466
13:47:05
4253.9702
9466
13:46:35
4253.8599
1563
13:46:35
4253.8599
1563
13:46:05
4254.23
12626
13:46:05
4254.23
12626
13:45:35
4253.25
9565
13:45:35
4253.25
9565
13:45:05
4253.6401
29384
13:45:05
4253.6401
29384
13:44:35
4254.3901
26010
13:44:35
4254.3901
26010
13:44:05
4253.7598
10691
13:44:05
4253.7598
10691
13:43:35
4254.0498
51947
13:43:35
4254.0498
51947
13:43:05
4255.0801
34661
13:43:05
4255.0801
34661
13:42:35
4255.02
9809
13:42:35
4255.02
9809
13:42:05
4254.8398
6020
13:42:05
4254.8398
6020
13:41:35
4254.4902
17151
13:41:35
4254.4902
17151
13:41:05
4254.6099
6308
13:41:05
4254.6099
6308
13:40:35
4255.0498
8762
13:40:35
4255.0498
8762
13:40:05
4254.9702
15520
13:40:05
4254.9702
15520
13:39:35
4255.6602
19113
13:39:35
4255.6602
19113
13:39:05
4255.5801
26152
13:39:05
4255.5801
26152
13:38:35
4256.2402
9493
13:38:35
4256.2402
9493
13:38:05
4256.1699
40126
13:38:05
4256.1699
40126
13:37:35
4255.96
19508
13:37:35
4255.96
19508
13:37:05
4255.6602
5502
13:37:05
4255.6602
5502
13:36:35
4255.9302
8228
13:36:35
4255.9302
8228
13:36:05
4256.2598
37742
13:36:05
4256.2598
37742
13:35:35
4255.7598
12994
13:35:35
4255.7598
12994
13:35:05
4255.79
10681
13:35:05
4255.79
10681
13:34:35
4256.21
10366
13:34:35
4256.21
10366
13:34:05
4256.25
25110
13:34:05
4256.25
25110
13:33:35
4256.4302
44839
13:33:35
4256.4302
44839
13:33:05
4255.4399
6203
13:33:05
4255.4399
6203
13:32:35
4254.6401
4313
13:32:35
4254.6401
4313
13:32:05
4255.7402
15079
13:32:05
4255.7402
15079
13:31:35
4255.0098
5227
13:31:35
4255.0098
5227
13:31:05
4255.3101
11925
13:31:05
4255.3101
11925
13:30:35
4255.6499
4074
13:30:35
4255.6499
4074
13:30:05
4255.4702
9250
13:30:05
4255.4702
9250
13:29:35
4255.7202
26826
13:29:35
4255.7202
26826
13:29:05
4255.0801
17545
13:29:05
4255.0801
17545
13:28:35
4254.0601
14591
13:28:35
4254.0601
14591
13:28:05
4254.5098
28594
13:28:05
4254.5098
28594
13:27:35
4254.25
13033
13:27:35
4254.25
13033
13:27:05
4254.0098
9291
13:27:05
4254.0098
9291
13:26:35
4253.3799
24637
13:26:35
4253.3799
24637
13:26:05
4253.5801
16750
13:26:05
4253.5801
16750
13:25:35
4253.5
23610
13:25:35
4253.5
23610
13:25:05
4252.8901
16540
13:25:05
4252.8901
16540
13:24:35
4253.3398
76219
13:24:35
4253.3398
76219
13:24:05
4255.5298
50191
13:24:05
4255.5298
50191
13:23:35
4254.7998
11471
13:23:35
4254.7998
11471
13:23:05
4254.0698
14902
13:23:05
4254.0698
14902
13:22:35
4253.6001
52469
13:22:35
4253.6001
52469
13:22:05
4253.4902
9212
13:22:05
4253.4902
9212
13:21:35
4253.5098
3255
13:21:35
4253.5098
3255
13:21:05
4253.6899
16449
13:21:05
4253.6899
16449
13:20:35
4254.0298
21158
13:20:35
4254.0298
21158
13:20:05
4255.1899
10633
13:20:05
4255.1899
10633
13:19:35
4254.1401
49856
13:19:35
4254.1401
49856
13:19:05
4253.6299
13886
13:19:05
4253.6299
13886
13:18:35
4253.5098
45020
13:18:35
4253.5098
45020
13:18:05
4254.3101
13190
13:18:05
4254.3101
13190
13:17:35
4253.7798
16557
13:17:35
4253.7798
16557
13:17:05
4254.2202
27815
13:17:05
4254.2202
27815
13:16:35
4253.5498
33302
13:16:35
4253.5498
33302
13:16:05
4254.0898
9025
13:16:05
4254.0898
9025
13:15:35
4254.7002
24222
13:15:35
4254.7002
24222
13:15:05
4253.1699
4583
13:15:05
4253.1699
4583
13:14:35
4253.25
9481
13:14:35
4253.25
9481
13:14:05
4253.0601
28982
13:14:05
4253.0601
28982
13:13:35
4253.3101
14492
13:13:35
4253.3101
14492
13:13:05
4252.9502
18090
13:13:05
4252.9502
18090
13:12:35
4252.6001
25309
13:12:35
4252.6001
25309
13:12:05
4253.3901
28100
13:12:05
4253.3901
28100
13:11:35
4253.8101
5655
13:11:35
4253.8101
5655
13:11:05
4254.6299
34383
13:11:05
4254.6299
34383
13:10:35
4255.77
81159
13:10:35
4255.77
81159
13:10:05
4255.2598
4815
13:10:05
4255.2598
4815
13:09:35
4255.46
20004
13:09:35
4255.46
20004
13:09:05
4255.73
25913
13:09:05
4255.73
25913
13:08:35
4256.1802
17102
13:08:35
4256.1802
17102
13:08:05
4256.21
5675
13:08:05
4256.21
5675
13:07:35
4256.3901
3253
13:07:35
4256.3901
3253
13:07:05
4256.5601
6182
13:07:05
4256.5601
6182
13:06:35
4256.04
21229
13:06:35
4256.04
21229
13:06:05
4255.6099
2505
13:06:05
4255.6099
2505
13:05:35
4255.9102
1182
13:05:35
4255.9102
1182
13:05:05
4256.1401
25672
13:05:05
4256.1401
25672
13:04:35
4256
6162
13:04:35
4256
6162
13:04:05
4255.48
4811
13:04:05
4255.48
4811
13:03:35
4255.7998
13999
13:03:35
4255.7998
13999
13:03:05
4255.25
10793
13:03:05
4255.25
10793
13:02:35
4255.4199
31501
13:02:35
4255.4199
31501
13:02:05
4256.4399
28809
13:02:05
4256.4399
28809
13:01:35
4256.79
8444
13:01:35
4256.79
8444
13:01:05
4256.3301
43884
13:01:05
4256.3301
43884
13:00:35
4256.73
46271
13:00:35
4256.73
46271
13:00:05
4255.7798
9557
13:00:05
4255.7798
9557
12:59:35
4255.79
22675
12:59:35
4255.79
22675
12:59:05
4255.9399
49317
12:59:05
4255.9399
49317
12:58:35
4255.4702
8412
12:58:35
4255.4702
8412
12:58:05
4255.21
27835
12:58:05
4255.21
27835
12:57:35
4255.0698
15550
12:57:35
4255.0698
15550
12:57:05
4254.6099
9828
12:57:05
4254.6099
9828
12:56:35
4254.73
18898
12:56:35
4254.73
18898
12:56:05
4254.2402
762
12:56:05
4254.2402
762
12:55:35
4254.4199
12696
12:55:35
4254.4199
12696
12:55:05
4254.23
6938
12:55:05
4254.23
6938
12:54:35
4255.4902
17937
12:54:35
4255.4902
17937
12:54:05
4254.9302
7948
12:54:05
4254.9302
7948
12:53:35
4255.1001
13293
12:53:35
4255.1001
13293
12:53:05
4254.9902
4987
12:53:05
4254.9902
4987
12:52:35
4254.9902
27253
12:52:35
4254.9902
27253
12:52:05
4254.7202
9846
12:52:05
4254.7202
9846
12:51:35
4254.3701
47134
12:51:35
4254.3701
47134
12:51:05
4255.2998
15757
12:51:05
4255.2998
15757
12:50:35
4255.6299
20689
12:50:35
4255.6299
20689
12:50:05
4255.8799
7009
12:50:05
4255.8799
7009
12:49:35
4255.8901
25639
12:49:35
4255.8901
25639
12:49:05
4255.3901
400
12:49:05
4255.3901
400
12:48:35
4255.27
14056
12:48:35
4255.27
14056
12:48:05
4255.54
7772
12:48:05
4255.54
7772
12:47:35
4255.8501
37251
12:47:35
4255.8501
37251
12:47:05
4256.3101
14306
12:47:05
4256.3101
14306
12:46:35
4255.9399
15157
12:46:35
4255.9399
15157
12:46:05
4255.9302
13362
12:46:05
4255.9302
13362
12:45:35
4256.0898
68789
12:45:35
4256.0898
68789
12:45:05
4256.1099
1690
12:45:05
4256.1099
1690
12:44:35
4255.7598
21809
12:44:35
4255.7598
21809
12:44:05
4255.0298
8772
12:44:05
4255.0298
8772
12:43:35
4255.3198
8210
12:43:35
4255.3198
8210
12:43:05
4255.6299
64061
12:43:05
4255.6299
64061
12:42:35
4256.6499
10586
12:42:35
4256.6499
10586
12:42:05
4256.1299
24590
12:42:05
4256.1299
24590
12:41:35
4256.6499
6095
12:41:35
4256.6499
6095
12:41:05
4257.5298
10143
12:41:05
4257.5298
10143
12:40:35
4256
6665
12:40:35
4256
6665
12:40:05
4256.2798
36244
12:40:05
4256.2798
36244
12:39:35
4255.3301
18033
12:39:35
4255.3301
18033
12:39:05
4255.8398
10027
12:39:05
4255.8398
10027
12:38:35
4255.6201
2256
12:38:35
4255.6201
2256
12:38:05
4255.9902
33204
12:38:05
4255.9902
33204
12:37:35
4255.75
49021
12:37:35
4255.75
49021
12:37:05
4257.3501
29432
12:37:05
4257.3501
29432
12:36:35
4257.1001
10232
12:36:35
4257.1001
10232
12:36:05
4257.6802
18086
12:36:05
4257.6802
18086
12:35:35
4262.2998
6701
12:35:35
4262.2998
6701
12:35:05
4262
13580
12:35:05
4262
13580
12:34:35
4263.1802
31617
12:34:35
4263.1802
31617
12:34:05
4263.23
9420
12:34:05
4263.23
9420
12:33:35
4262.1499
11908
12:33:35
4262.1499
11908
12:33:05
4257.54
15565
12:33:05
4257.54
15565
12:32:35
4257.6499
1494
12:32:35
4257.6499
1494
12:32:05
4257.7998
11399
12:32:05
4257.7998
11399
12:31:35
4257.8398
5323
12:31:35
4257.8398
5323
12:31:05
4258.0498
42625
12:31:05
4258.0498
42625
12:30:35
4255.3901
24241
12:30:35
4255.3901
24241
12:30:05
4255.2402
7347
12:30:05
4255.2402
7347
12:29:35
4253.9399
7647
12:29:35
4253.9399
7647
12:29:05
4253.7798
7880
12:29:05
4253.7798
7880
12:28:35
4254.2402
13734
12:28:35
4254.2402
13734
12:28:05
4254.29
17889
12:28:05
4254.29
17889
12:27:35
4254.5098
10523
12:27:35
4254.5098
10523
12:27:05
4254.3198
3928
12:27:05
4254.3198
3928
12:26:35
4254.3501
13426
12:26:35
4254.3501
13426
12:26:05
4254.2998
4032
12:26:05
4254.2998
4032
12:25:35
4254.0898
8393
12:25:35
4254.0898
8393
12:25:05
4254.1699
18119
12:25:05
4254.1699
18119
12:24:35
4254.1699
6830
12:24:35
4254.1699
6830
12:24:05
4255.6401
13481
12:24:05
4255.6401
13481
12:23:35
4255.3599
12254
12:23:35
4255.3599
12254
12:23:05
4254.9199
45503
12:23:05
4254.9199
45503
12:22:35
4254.5298
25381
12:22:35
4254.5298
25381
12:22:05
4254.3198
22882
12:22:05
4254.3198
22882
12:21:35
4253.6699
16524
12:21:35
4253.6699
16524
12:21:05
4252.5698
102203
12:21:05
4252.5698
102203
12:20:35
4250.98
22943
12:20:35
4250.98
22943
12:20:05
4250.5098
5861
12:20:05
4250.5098
5861
12:19:35
4250.1899
8674
12:19:35
4250.1899
8674
12:19:05
4249.7598
22821
12:19:05
4249.7598
22821
12:18:35
4249.9102
8290
12:18:35
4249.9102
8290
12:18:05
4249.9102
28237
12:18:05
4249.9102
28237
12:17:35
4250.4502
22791
12:17:35
4250.4502
22791
12:17:05
4250.8701
7154
12:17:05
4250.8701
7154
12:16:35
4250.79
5567
12:16:35
4250.79
5567
12:16:05
4250.8999
23304
12:16:05
4250.8999
23304
12:15:35
4250.1602
4895
12:15:35
4250.1602
4895
12:15:05
4249.8901
6733
12:15:05
4249.8901
6733
12:14:35
4250.3198
39361
12:14:35
4250.3198
39361
12:14:05
4250.1099
33561
12:14:05
4250.1099
33561
12:13:35
4249.1401
35074
12:13:35
4249.1401
35074
12:13:05
4248.4102
67496
12:13:05
4248.4102
67496
12:12:35
4248.7402
33034
12:12:35
4248.7402
33034
12:12:05
4247.7402
24563
12:12:05
4247.7402
24563
12:11:35
4248.3101
42950
12:11:35
4248.3101
42950
12:11:05
4248.7598
46654
12:11:05
4248.7598
46654
12:10:35
4248.1401
80017
12:10:35
4248.1401
80017
12:10:05
4246.4502
14343
12:10:05
4246.4502
14343
12:09:35
4246.1699
13875
12:09:35
4246.1699
13875
12:09:05
4245.48
41153
12:09:05
4245.48
41153
12:08:35
4245.5601
6761
12:08:35
4245.5601
6761
12:08:05
4244.46
1375
12:08:05
4244.46
1375
12:07:35
4244.46
23205
12:07:35
4244.46
23205
12:07:05
4244.54
67783
12:07:05
4244.54
67783
12:06:35
4244.1602
6675
12:06:35
4244.1602
6675
12:06:05
4244.2002
46688
12:06:05
4244.2002
46688
12:05:35
4244.5498
24722
12:05:35
4244.5498
24722
12:05:05
4244.8301
24454
12:05:05
4244.8301
24454
12:04:35
4245.1699
33541
12:04:35
4245.1699
33541
12:04:05
4246.1099
99074
12:04:05
4246.1099
99074
12:03:35
4246.46
18933
12:03:35
4246.46
18933
12:03:05
4246.6401
13334
12:03:05
4246.6401
13334
12:02:35
4246.7998
11068
12:02:35
4246.7998
11068
12:02:05
4246.2998
6255
12:02:05
4246.2998
6255
12:01:35
4245.6099
5019
12:01:35
4245.6099
5019
12:01:05
4245.1201
11596
12:01:05
4245.1201
11596
12:00:35
4244.8599
17264
12:00:35
4244.8599
17264
12:00:05
4244.9199
18767
12:00:05
4244.9199
18767
11:59:35
4244.4902
20145
11:59:35
4244.4902
20145
11:59:05
4243.8999
39368
11:59:05
4243.8999
39368
11:58:35
4245.7598
56486
11:58:35
4245.7598
56486
11:58:05
4247.2202
25979
11:58:05
4247.2202
25979
11:57:35
4246.98
7735
11:57:35
4246.98
7735
11:57:05
4247.6602
17704
11:57:05
4247.6602
17704
11:56:35
4247.5601
8159
11:56:35
4247.5601
8159
11:56:05
4247.7002
59708
11:56:05
4247.7002
59708
11:55:35
4248.52
34875
11:55:35
4248.52
34875
11:55:05
4248.3198
33366
11:55:05
4248.3198
33366
11:54:35
4246.5801
13959
11:54:35
4246.5801
13959
11:54:05
4246.3999
13130
11:54:05
4246.3999
13130
11:53:35
4245.5498
14410
11:53:35
4245.5498
14410
11:53:05
4245.4702
21311
11:53:05
4245.4702
21311
11:52:35
4245.2202
15132
11:52:35
4245.2202
15132
11:52:05
4244.6299
24460
11:52:05
4244.6299
24460
11:51:35
4244.9302
10876
11:51:35
4244.9302
10876
11:51:05
4244.7798
30652
11:51:05
4244.7798
30652
11:50:35
4244.4502
29912
11:50:35
4244.4502
29912
11:50:05
4243.9102
5210
11:50:05
4243.9102
5210
11:49:35
4243.6499
24095
11:49:35
4243.6499
24095
11:49:05
4243.7202
21276
11:49:05
4243.7202
21276
11:48:35
4244.29
36149
11:48:35
4244.29
36149
11:48:05
4244.04
59317
11:48:05
4244.04
59317
11:47:35
4245.1802
10185
11:47:35
4245.1802
10185
11:47:05
4244.7202
18325
11:47:05
4244.7202
18325
11:46:35
4244.6602
57334
11:46:35
4244.6602
57334
11:46:05
4243.71
51323
11:46:05
4243.71
51323
11:45:35
4242.5298
21149
11:45:35
4242.5298
21149
11:45:05
4242.4199
39503
11:45:05
4242.4199
39503
11:44:35
4243.25
36907
11:44:35
4243.25
36907
11:44:05
4243.5698
25254
11:44:05
4243.5698
25254
11:43:35
4243.75
9184
11:43:35
4243.75
9184
11:43:05
4243.4199
7077
11:43:05
4243.4199
7077
11:42:35
4243.7202
15330
11:42:35
4243.7202
15330
11:42:05
4243.9102
14257
11:42:05
4243.9102
14257
11:41:35
4243.1001
29964
11:41:35
4243.1001
29964
11:41:05
4244.0801
120412
11:41:05
4244.0801
120412
11:40:35
4246.2998
50737
11:40:35
4246.2998
50737
11:40:05
4247.1699
61823
11:40:05
4247.1699
61823
11:39:35
4247.8198
19215
11:39:35
4247.8198
19215
11:39:05
4247.4902
23481
11:39:05
4247.4902
23481
11:38:35
4247.9302
53555
11:38:35
4247.9302
53555
11:38:05
4248.8301
55434
11:38:05
4248.8301
55434
11:37:35
4249.21
7612
11:37:35
4249.21
7612
11:37:05
4248.6099
6777
11:37:05
4248.6099
6777
11:36:35
4248.98
2652
11:36:35
4248.98
2652
11:36:05
4249.3301
37059
11:36:05
4249.3301
37059
11:35:35
4248.6899
14830
11:35:35
4248.6899
14830
11:35:05
4248.96
3150
11:35:05
4248.96
3150
11:34:35
4249.6099
5232
11:34:35
4249.6099
5232
11:34:05
4249.8701
13658
11:34:05
4249.8701
13658
11:33:35
4249.4399
5261
11:33:35
4249.4399
5261
11:33:05
4249.4902
37326
11:33:05
4249.4902
37326
11:32:35
4250.7598
28784
11:32:35
4250.7598
28784
11:32:05
4250.5098
18987
11:32:05
4250.5098
18987
11:31:35
4250.5698
17686
11:31:35
4250.5698
17686
11:31:05
4251.1099
8710
11:31:05
4251.1099
8710
11:30:35
4250.1299
7619
11:30:35
4250.1299
7619
11:30:05
4249.7598
8371
11:30:05
4249.7598
8371
11:29:35
4249.98
39514
11:29:35
4249.98
39514
11:29:05
4251.6401
70525
11:29:05
4251.6401
70525
11:28:35
4252.5098
16470
11:28:35
4252.5098
16470
11:28:05
4252.4102
10509
11:28:05
4252.4102
10509
11:27:35
4252.77
10247
11:27:35
4252.77
10247
11:27:05
4253.2798
15884
11:27:05
4253.2798
15884
11:26:35
4253.4199
9816
11:26:35
4253.4199
9816
11:26:05
4253.77
8263
11:26:05
4253.77
8263
11:25:35
4254.2202
16479
11:25:35
4254.2202
16479
11:25:05
4254.8398
11325
11:25:05
4254.8398
11325
11:24:35
4253.8701
11854
11:24:35
4253.8701
11854
11:24:05
4254.4302
36224
11:24:05
4254.4302
36224
11:23:35
4255.2598
86170
11:23:35
4255.2598
86170
11:23:05
4256.3901
24864
11:23:05
4256.3901
24864
11:22:35
4257.4502
4581
11:22:35
4257.4502
4581
11:22:05
4257.5601
26876
11:22:05
4257.5601
26876
11:21:35
4257.1001
11196
11:21:35
4257.1001
11196
11:21:05
4256.4302
85420
11:21:05
4256.4302
85420
11:20:35
4255.9502
61758
11:20:35
4255.9502
61758
11:20:05
4255.5298
63718
11:20:05
4255.5298
63718
11:19:35
4254.9199
13072
11:19:35
4254.9199
13072
11:19:05
4255.6699
13982
11:19:05
4255.6699
13982
11:18:35
4256.3101
17769
11:18:35
4256.3101
17769
11:18:05
4257.0801
27761
11:18:05
4257.0801
27761
11:17:35
4256.6299
25240
11:17:35
4256.6299
25240
11:17:05
4257.27
26952
11:17:05
4257.27
26952
11:16:35
4257.96
31673
11:16:35
4257.96
31673
11:16:05
4257.0898
21428
11:16:05
4257.0898
21428
11:15:35
4257.3501
12200
11:15:35
4257.3501
12200
11:15:05
4257.3501
4817
11:15:05
4257.3501
4817
11:14:35
4257.3501
21371
11:14:35
4257.3501
21371
11:14:05
4256.8799
13441
11:14:05
4256.8799
13441
11:13:35
4257.5601
16815
11:13:35
4257.5601
16815
11:13:05
4257.77
82885
11:13:05
4257.77
82885
11:12:35
4257.8198
39662
11:12:35
4257.8198
39662
11:12:05
4256.9502
17142
11:12:05
4256.9502
17142
11:11:35
4257.25
42007
11:11:35
4257.25
42007
11:11:05
4256.9702
24431
11:11:05
4256.9702
24431
11:10:35
4256.9902
6667
11:10:35
4256.9902
6667
11:10:05
4257.02
43681
11:10:05
4257.02
43681
11:09:35
4257.0698
46627
11:09:35
4257.0698
46627
11:09:05
4258.1401
6610
11:09:05
4258.1401
6610
11:08:35
4258.0601
9787
11:08:35
4258.0601
9787
11:08:05
4258.0298
26269
11:08:05
4258.0298
26269
11:07:35
4258.1802
60226
11:07:35
4258.1802
60226
11:07:05
4258.6401
31589
11:07:05
4258.6401
31589
11:06:35
4257.4399
18770
11:06:35
4257.4399
18770
11:06:05
4258.46
33351
11:06:05
4258.46
33351
11:05:35
4258.7798
73529
11:05:35
4258.7798
73529
11:05:05
4258.77
25170
11:05:05
4258.77
25170
11:04:35
4258.4702
96693
11:04:35
4258.4702
96693
11:04:05
4257.7402
23527
11:04:05
4257.7402
23527
11:03:35
4256.9102
316806
11:03:35
4256.9102
316806
11:03:05
4257.9302
40644
11:03:05
4257.9302
40644
11:02:35
4257.0098
70977
11:02:35
4257.0098
70977
11:02:05
4256.2202
47606
11:02:05
4256.2202
47606
11:01:35
4256.1699
77293
11:01:05
4256.1299
52970
11:00:35
4256.6802
26647
11:00:05
4257.96
49030
10:59:35
4258.5298
32001
10:59:05
4259.3398
30287
10:58:35
4261.4102
55860
10:58:05
4261.7202
176923
10:57:35
4262.29
12645
10:57:05
4261.5601
59132
10:56:35
4261.9702
85907
10:56:05
4260.8198
62632
10:55:35
4259.3398
94122
10:55:05
4259.7202
51285
10:54:35
4260.8501
13663
10:54:05
4261.7598
75896
10:53:35
4262.4502
57078
10:53:05
4263.7598
49516
10:52:35
4264.9702
85122
10:52:05
4267.0898
15265
10:51:35
4267.2202
21421
10:51:05
4267.7002
63667
10:50:35
4269.5498
70222
10:50:05
4270.2798
93051
10:49:35
4268.6001
59334
10:49:05
4266.75
69429
10:48:35
4264.3799
40700
10:48:05
4262.8799
58680
10:47:35
4262.7202
155137
10:47:05
4260.0898
15701
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
02/05/2025
4282.27
4246.8799
4282.27
4242.4199
32932119
170188050.65
02/05/2025
4282.27
4246.8799
4282.27
4242.4199
32932119
170188050.65
30/04/2025
4198.9399
4250.75
4277.02
4182.52
31836943
175053136.03
30/04/2025
4198.9399
4250.75
4277.02
4182.52
31836943
175053136.03
29/04/2025
4237.8599
4216.0298
4243.0298
4204.0601
28046779
136471835.23
29/04/2025
4237.8599
4216.0298
4243.0298
4204.0601
28046779
136471835.23
28/04/2025
4212.3198
4247.3799
4252.9302
4212.1001
17826378
89837034.91
28/04/2025
4212.3198
4247.3799
4252.9302
4212.1001
17826378
89837034.91
25/04/2025
4225.79
4241.5698
4265.5601
4215.4902
18197251
120469819.64
25/04/2025
4225.79
4241.5698
4265.5601
4215.4902
18197251
120469819.64
24/04/2025
4235.1899
4219.1899
4242.2798
4207.8101
21745745
144475013.58
24/04/2025
4235.1899
4219.1899
4242.2798
4207.8101
21745745
144475013.58
23/04/2025
4234.6602
4192.5298
4234.6602
4192.5298
24268385
147510377.97
23/04/2025
4234.6602
4192.5298
4234.6602
4192.5298
24268385
147510377.97
22/04/2025
4145.1201
4063.25
4145.1899
4063.25
24724306
126376154.8
22/04/2025
4145.1201
4063.25
4145.1899
4063.25
24724306
126376154.8
17/04/2025
4049.6299
4084.6799
4089.96
4043.1001
16366215
94862639
17/04/2025
4049.6299
4084.6799
4089.96
4043.1001
16366215
94862639
16/04/2025
4089.4099
4066.79
4091.1101
4043.8701
21152572
109443206.62
16/04/2025
4089.4099
4066.79
4091.1101
4043.8701
21152572
109443206.62
15/04/2025
4096.23
4034.3601
4096.23
4034.3601
25020930
133979705.45
15/04/2025
4096.23
4034.3601
4096.23
4034.3601
25020930
133979705.45
14/04/2025
4013.8601
3918.6799
4013.8601
3918.6799
28318721
138254069.34
14/04/2025
4013.8601
3918.6799
4013.8601
3918.6799
28318721
138254069.34
11/04/2025
3888.27
3882.53
3929.5801
3826.8
40301131
170701559.81
11/04/2025
3888.27
3882.53
3929.5801
3826.8
40301131
170701559.81
10/04/2025
3886.3701
3756.21
4081.1699
3756.21
70044473
304716696.32
10/04/2025
3886.3701
3756.21
4081.1699
3756.21
70044473
304716696.32
09/04/2025
3755.6599
3819.3
3819.3
3664.6001
50709856
240055154.99
09/04/2025
3755.6599
3819.3
3819.3
3664.6001
50709856
240055154.99
08/04/2025
3862.9299
3692.29
3894.8999
3692.29
59272849
277036576.59
08/04/2025
3862.9299
3692.29
3894.8999
3692.29
59272849
277036576.59
07/04/2025
3620.6599
3914.95
3914.95
3550.72
82250769
370019620.49
07/04/2025
3620.6599
3914.95
3914.95
3550.72
82250769
370019620.49
04/04/2025
3923.6599
4100.6802
4103.3701
3870.5601
78795249
380495567.04
