ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ
1698.1899
-0.67% (-11.44)
Κλάδος :
Σύμβολο : ΓΔ / GD
Τελευταία Ενημέρωση 30/04/2025 05:19:31
Συν.Όγκος
35,684,325
35,684,325
Τζίρος
187,410,952
187,410,952
Πράξεις
46,075
46,075
Υψηλό ημέρας
1723.5699
1723.5699
Χαμηλό ημέρας
1690.99
1690.99
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
1713.35
1713.35
Προηγ. κλείσιμο
1709.63
1709.63
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
1723.5699
1723.5699
Χαμηλό Εβδομάδας
1690.99
1690.99
Υψηλό Μήνα
1723.5699
1723.5699
Χαμηλό Μήνα
1455.08
1455.08
Υψηλό Έτους
1749.9
1749.9
Χαμηλό Έτους
1320.77
1320.77
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:31
1698.1899
5394
17:19:31
1698.1899
5394
17:19:01
1698.1899
39968
17:19:01
1698.1899
39968
17:18:31
1698.1899
4499
17:18:31
1698.1899
4499
17:18:01
1698.1899
39215
17:18:01
1698.1899
39215
17:17:31
1698.1899
2664
17:17:31
1698.1899
2664
17:17:01
1698.1899
62781
17:17:01
1698.1899
62781
17:16:31
1698.1899
4294
17:16:31
1698.1899
4294
17:16:01
1698.1899
18638
17:16:01
1698.1899
18638
17:15:31
1698.1899
68567
17:15:31
1698.1899
68567
17:15:01
1698.1899
8241
17:15:01
1698.1899
8241
17:14:31
1698.1899
2796
17:14:31
1698.1899
2796
17:14:01
1698.1899
34982
17:14:01
1698.1899
34982
17:13:31
1698.1899
15481
17:13:31
1698.1899
15481
17:13:01
1698.1899
62667
17:13:01
1698.1899
62667
17:12:31
1698.1899
20315
17:12:31
1698.1899
20315
17:12:01
1698.1899
33624
17:12:01
1698.1899
33624
17:11:31
1697.87
13893
17:11:31
1697.87
13893
17:11:01
1697.87
3641914
17:11:01
1697.87
3641914
17:10:31
1697.1
5826436
17:10:31
1697.1
5826436
17:00:31
1696.14
30619
17:00:31
1696.14
30619
17:00:01
1695.86
240482
17:00:01
1695.86
240482
16:59:31
1695.71
84316
16:59:31
1695.71
84316
16:59:01
1695.37
60039
16:59:01
1695.37
60039
16:58:31
1695.92
81318
16:58:31
1695.92
81318
16:58:01
1696.0601
63447
16:58:01
1696.0601
63447
16:57:31
1696.05
83057
16:57:31
1696.05
83057
16:57:01
1695.71
110730
16:57:01
1695.71
110730
16:56:31
1695.91
104044
16:56:31
1695.91
104044
16:56:01
1696.87
27078
16:56:01
1696.87
27078
16:55:31
1697.49
39045
16:55:31
1697.49
39045
16:55:01
1697.39
16219
16:55:01
1697.39
16219
16:54:31
1697.7
42159
16:54:31
1697.7
42159
16:54:01
1697.76
55167
16:54:01
1697.76
55167
16:53:31
1697.92
91103
16:53:31
1697.92
91103
16:53:01
1698
62203
16:53:01
1698
62203
16:52:31
1697.61
61864
16:52:31
1697.61
61864
16:52:01
1697.61
31234
16:52:01
1697.61
31234
16:51:31
1697.75
54856
16:51:31
1697.75
54856
16:51:01
1697.84
53261
16:51:01
1697.84
53261
16:50:31
1697.78
63582
16:50:31
1697.78
63582
16:50:01
1697.63
40127
16:50:01
1697.63
40127
16:49:31
1697.13
64982
16:49:31
1697.13
64982
16:49:01
1696.76
168978
16:49:01
1696.76
168978
16:48:31
1697.09
22316
16:48:31
1697.09
22316
16:48:01
1697.16
41020
16:48:01
1697.16
41020
16:47:31
1696.64
43435
16:47:31
1696.64
43435
16:47:01
1696.4301
85121
16:47:01
1696.4301
85121
16:46:31
1697.4399
40871
16:46:31
1697.4399
40871
16:46:01
1697.23
30548
16:46:01
1697.23
30548
16:45:31
1697.01
66512
16:45:31
1697.01
66512
16:45:01
1697.49
51132
16:45:01
1697.49
51132
16:44:31
1697.29
31209
16:44:31
1697.29
31209
16:44:01
1697.77
54868
16:44:01
1697.77
54868
16:43:31
1697.74
36185
16:43:31
1697.74
36185
16:43:01
1697.92
104510
16:43:01
1697.92
104510
16:42:31
1698.09
56154
16:42:31
1698.09
56154
16:42:01
1698.23
25938
16:42:01
1698.23
25938
16:41:31
1698.58
48135
16:41:31
1698.58
48135
16:41:01
1697.95
325038
16:41:01
1697.95
325038
16:40:31
1698.73
36362
16:40:31
1698.73
36362
16:40:01
1698.83
94235
16:40:01
1698.83
94235
16:39:31
1698.88
48887
16:39:31
1698.88
48887
16:39:01
1698.52
72672
16:39:01
1698.52
72672
16:38:31
1698.63
329002
16:38:31
1698.63
329002
16:38:01
1698.73
70234
16:38:01
1698.73
70234
16:37:31
1698.83
76175
16:37:31
1698.83
76175
16:37:01
1697.9399
104001
16:37:01
1697.9399
104001
16:36:31
1697.29
61435
16:36:31
1697.29
61435
16:36:01
1695.99
21710
16:36:01
1695.99
21710
16:35:31
1695.76
43066
16:35:31
1695.76
43066
16:35:01
1696.16
37619
16:35:01
1696.16
37619
16:34:31
1696.1
40800
16:34:31
1696.1
40800
16:34:01
1695.76
42051
16:34:01
1695.76
42051
16:33:31
1695.76
25892
16:33:31
1695.76
25892
16:33:01
1695.66
27900
16:33:01
1695.66
27900
16:32:31
1695.73
47771
16:32:31
1695.73
47771
16:32:01
1695.35
26425
16:32:01
1695.35
26425
16:31:31
1695.16
28431
16:31:31
1695.16
28431
16:31:01
1695
39245
16:31:01
1695
39245
16:30:31
1695.33
24410
16:30:31
1695.33
24410
16:30:01
1694.91
49742
16:30:01
1694.91
49742
16:29:31
1694.75
15989
16:29:31
1694.75
15989
16:29:01
1694.88
42836
16:29:01
1694.88
42836
16:28:31
1694.8
110705
16:28:31
1694.8
110705
16:28:01
1694.49
33253
16:28:01
1694.49
33253
16:27:31
1693.49
84578
16:27:31
1693.49
84578
16:27:01
1692.48
57660
16:27:01
1692.48
57660
16:26:31
1691.89
24933
16:26:31
1691.89
24933
16:26:01
1691.77
70974
16:26:01
1691.77
70974
16:25:31
1692.09
47387
16:25:31
1692.09
47387
16:25:01
1691.91
20288
16:25:01
1691.91
20288
16:24:31
1691.8199
23368
16:24:31
1691.8199
23368
16:24:01
1691.86
25016
16:24:01
1691.86
25016
16:23:31
1692.26
74685
16:23:31
1692.26
74685
16:23:01
1692.22
63540
16:23:01
1692.22
63540
16:22:31
1692.75
29073
16:22:31
1692.75
29073
16:22:01
1693.02
27140
16:22:01
1693.02
27140
16:21:31
1693.47
22845
16:21:31
1693.47
22845
16:21:01
1693.55
47266
16:21:01
1693.55
47266
16:20:31
1693.48
40165
16:20:31
1693.48
40165
16:20:01
1693.6899
24487
16:20:01
1693.6899
24487
16:19:31
1693.3101
64544
16:19:31
1693.3101
64544
16:19:01
1693.3
66061
16:19:01
1693.3
66061
16:18:31
1691.95
33778
16:18:31
1691.95
33778
16:18:01
1691.53
30271
16:18:01
1691.53
30271
16:17:31
1691.1899
47586
16:17:31
1691.1899
47586
16:17:01
1691.03
32113
16:17:01
1691.03
32113
16:16:31
1690.99
34852
16:16:31
1690.99
34852
16:16:01
1691.54
41297
16:16:01
1691.54
41297
16:15:31
1691.42
61830
16:15:31
1691.42
61830
16:15:01
1691.4
76675
16:15:01
1691.4
76675
16:14:31
1691.41
30280
16:14:31
1691.41
30280
16:14:01
1692.11
46862
16:14:01
1692.11
46862
16:13:31
1692.35
54999
16:13:31
1692.35
54999
16:13:01
1692.38
30959
16:13:01
1692.38
30959
16:12:31
1692.62
39463
16:12:31
1692.62
39463
16:12:01
1692.55
32303
16:12:01
1692.55
32303
16:11:31
1692.74
14336
16:11:31
1692.74
14336
16:11:01
1692.88
91914
16:11:01
1692.88
91914
16:10:31
1693.09
25798
16:10:31
1693.09
25798
16:10:01
1693.35
17106
16:10:01
1693.35
17106
16:09:31
1693.51
58542
16:09:31
1693.51
58542
16:09:01
1693.39
40961
16:09:01
1693.39
40961
16:08:31
1693.24
29123
16:08:31
1693.24
29123
16:08:01
1693.16
60500
16:08:01
1693.16
60500
16:07:31
1693.35
84591
16:07:31
1693.35
84591
16:07:01
1693.9301
51850
16:07:01
1693.9301
51850
16:06:31
1694.0699
55399
16:06:31
1694.0699
55399
16:06:01
1693.22
53570
16:06:01
1693.22
53570
16:05:31
1692.86
61781
16:05:31
1692.86
61781
16:05:01
1692.8101
41076
16:05:01
1692.8101
41076
16:04:31
1692.35
29856
16:04:31
1692.35
29856
16:04:01
1692.27
53881
16:04:01
1692.27
53881
16:03:31
1692.5699
31557
16:03:31
1692.5699
31557
16:03:01
1692.53
91951
16:03:01
1692.53
91951
16:02:31
1693.51
45277
16:02:31
1693.51
45277
16:02:01
1693.01
21449
16:02:01
1693.01
21449
16:01:31
1693.67
23109
16:01:31
1693.67
23109
16:01:01
1693.53
73786
16:01:01
1693.53
73786
16:00:31
1693.78
81377
16:00:31
1693.78
81377
16:00:01
1694.2
34277
16:00:01
1694.2
34277
15:59:31
1693.76
13946
15:59:31
1693.76
13946
15:59:01
1694.39
36195
15:59:01
1694.39
36195
15:58:31
1693.75
10490
15:58:31
1693.75
10490
15:58:01
1693.67
9189
15:58:01
1693.67
9189
15:57:31
1694.02
47782
15:57:31
1694.02
47782
15:57:01
1693.71
49059
15:57:01
1693.71
49059
15:56:31
1693.85
69419
15:56:31
1693.85
69419
15:56:01
1693.63
37592
15:56:01
1693.63
37592
15:55:31
1693.91
49737
15:55:31
1693.91
49737
15:55:01
1693.92
62069
15:55:01
1693.92
62069
15:54:31
1693.79
78987
15:54:31
1693.79
78987
15:54:01
1693.5699
83900
15:54:01
1693.5699
83900
15:53:31
1693.5601
50253
15:53:31
1693.5601
50253
15:53:01
1694.17
50958
15:53:01
1694.17
50958
15:52:31
1695.36
65880
15:52:31
1695.36
65880
15:52:01
1696.3101
83890
15:52:01
1696.3101
83890
15:51:31
1696.98
91495
15:51:31
1696.98
91495
15:51:01
1697.83
22921
15:51:01
1697.83
22921
15:50:31
1697.97
31557
15:50:31
1697.97
31557
15:50:01
1698.55
13961
15:50:01
1698.55
13961
15:49:31
1698.8199
49981
15:49:31
1698.8199
49981
15:49:01
1699.37
99978
15:49:01
1699.37
99978
15:48:31
1699.84
14103
15:48:31
1699.84
14103
15:48:01
1699.9399
65189
15:48:01
1699.9399
65189
15:47:31
1700.3101
46013
15:47:31
1700.3101
46013
15:47:01
1700.71
22980
15:47:01
1700.71
22980
15:46:31
1700.88
63501
15:46:31
1700.88
63501
15:46:01
1700.96
39702
15:46:01
1700.96
39702
15:45:31
1701.22
21300
15:45:31
1701.22
21300
15:45:01
1701.36
40547
15:45:01
1701.36
40547
15:44:31
1701.28
24953
15:44:31
1701.28
24953
15:44:01
1701.75
114371
15:44:01
1701.75
114371
15:43:31
1701.3101
24264
15:43:31
1701.3101
24264
15:43:01
1701.51
9719
15:43:01
1701.51
9719
15:42:31
1701.67
15144
15:42:31
1701.67
15144
15:42:01
1701.65
40715
15:42:01
1701.65
40715
15:41:31
1702.0601
111527
15:41:31
1702.0601
111527
15:41:01
1702.83
11631
15:41:01
1702.83
11631
15:40:31
1703.14
35018
15:40:31
1703.14
35018
15:40:01
1702.8
10808
15:40:01
1702.8
10808
15:39:31
1702.9301
21194
15:39:31
1702.9301
21194
15:39:01
1703.45
21986
15:39:01
1703.45
21986
15:38:31
1703.96
27227
15:38:31
1703.96
27227
15:38:01
1703.95
18476
15:38:01
1703.95
18476
15:37:31
1704.1801
25675
15:37:31
1704.1801
25675
15:37:01
1704.48
68058
15:37:01
1704.48
68058
15:36:31
1705.23
15898
15:36:31
1705.23
15898
15:36:01
1705.54
11709
15:36:01
1705.54
11709
15:35:31
1705.52
11211
15:35:31
1705.52
11211
15:35:01
1705.5699
9805
15:35:01
1705.5699
9805
15:34:31
1705.58
10581
15:34:31
1705.58
10581
15:34:01
1705.65
12017
15:34:01
1705.65
12017
15:33:31
1705.66
58851
15:33:31
1705.66
58851
15:33:01
1705.6899
43966
15:33:01
1705.6899
43966
15:32:31
1705.41
56359
15:32:31
1705.41
56359
15:32:01
1705.99
47014
15:32:01
1705.99
47014
15:31:31
1705.84
30919
15:31:31
1705.84
30919
15:31:01
1706.38
52292
15:31:01
1706.38
52292
15:30:31
1706.77
33824
15:30:31
1706.77
33824
15:30:01
1707
95723
15:30:01
1707
95723
15:29:31
1707.33
60089
15:29:31
1707.33
60089
15:29:01
1707.71
58036
15:29:01
1707.71
58036
15:28:31
1707.9
13661
15:28:31
1707.9
13661
15:28:01
1707.9399
9007
15:28:01
1707.9399
9007
15:27:31
1707.84
10615
15:27:31
1707.84
10615
15:27:01
1707.78
10942
15:27:01
1707.78
10942
15:26:31
1707.72
33039
15:26:31
1707.72
33039
15:26:01
1708.28
6629
15:26:01
1708.28
6629
15:25:31
1708.39
21067
15:25:31
1708.39
21067
15:25:01
1708.5
40234
15:25:01
1708.5
40234
15:24:31
1708.3199
46448
15:24:31
1708.3199
46448
15:24:01
1708.67
25322
15:24:01
1708.67
25322
15:23:31
1708.87
15882
15:23:31
1708.87
15882
15:23:01
1709.16
20846
15:23:01
1709.16
20846
15:22:31
1709.52
25723
15:22:31
1709.52
25723
15:22:01
1709.58
7238
15:22:01
1709.58
7238
15:21:31
1709.49
27931
15:21:31
1709.49
27931
15:21:01
1709.41
2900
15:21:01
1709.41
2900
15:20:31
1709.42
16461
15:20:31
1709.42
16461
15:20:01
1709.3199
16698
15:20:01
1709.3199
16698
15:19:31
1709.3199
11552
15:19:31
1709.3199
11552
15:19:01
1709.47
18296
15:19:01
1709.47
18296
15:18:31
1709.1899
11799
15:18:31
1709.1899
11799
15:18:01
1709.4399
10116
15:18:01
1709.4399
10116
15:17:31
1709.29
39653
15:17:31
1709.29
39653
15:17:01
1709.39
17286
15:17:01
1709.39
17286
15:16:31
1709.6899
4454
15:16:31
1709.6899
4454
15:16:01
1709.4301
17242
15:16:01
1709.4301
17242
15:15:31
1709.51
69799
15:15:31
1709.51
69799
15:15:01
1708.88
13178
15:15:01
1708.88
13178
15:14:31
1708.64
6035
15:14:31
1708.64
6035
15:14:01
1708.48
100093
15:14:01
1708.48
100093
15:13:31
1708.8
7354
15:13:31
1708.8
7354
15:13:01
1708.78
19036
15:13:01
1708.78
19036
15:12:31
1708.5
46250
15:12:31
1708.5
46250
15:12:01
1708.53
21962
15:12:01
1708.53
21962
15:11:31
1708.8101
54968
15:11:31
1708.8101
54968
15:11:01
1709.02
42192
15:11:01
1709.02
42192
15:10:31
1709.05
50534
15:10:31
1709.05
50534
15:10:01
1709.6899
7598
15:10:01
1709.6899
7598
15:09:31
1709.33
4381
15:09:31
1709.33
4381
15:09:01
1709.1
8637
15:09:01
1709.1
8637
15:08:31
1709.1
2620
15:08:31
1709.1
2620
15:08:01
1709.37
9832
15:08:01
1709.37
9832
15:07:31
1709.37
12066
15:07:31
1709.37
12066
15:07:01
1709.39
12206
15:07:01
1709.39
12206
15:06:31
1709.4301
5852
15:06:31
1709.4301
5852
15:06:01
1709.27
3948
15:06:01
1709.27
3948
15:05:31
1709.52
11135
15:05:31
1709.52
11135
15:05:01
1709.4
10647
15:05:01
1709.4
10647
15:04:31
1709.28
6572
15:04:31
1709.28
6572
15:04:01
1708.97
4653
15:04:01
1708.97
4653
15:03:31
1708.9399
48585
15:03:31
1708.9399
48585
15:03:01
1709.08
4652
15:03:01
1709.08
4652
15:02:31
1708.87
614
15:02:31
1708.87
614
15:02:01
1708.6801
10133
15:02:01
1708.6801
10133
15:01:31
1708.97
12353
15:01:31
1708.97
12353
15:01:01
1708.9399
29668
15:01:01
1708.9399
29668
15:00:31
1709.1899
7583
15:00:31
1709.1899
7583
15:00:01
1709.04
23372
15:00:01
1709.04
23372
14:59:31
1709.48
3876
14:59:31
1709.48
3876
14:59:01
1709.4301
7052
14:59:01
1709.4301
7052
14:58:31
1709.49
14241
14:58:31
1709.49
14241
14:58:01
1709.05
1611
14:58:01
1709.05
1611
14:57:31
1709.11
10951
14:57:31
1709.11
10951
14:57:01
1709.04
5487
14:57:01
1709.04
5487
14:56:31
1709.09
10841
14:56:31
1709.09
10841
14:56:01
1709.3101
2591
14:56:01
1709.3101
2591
14:55:31
1709.09
6526
14:55:31
1709.09
6526
14:55:01
1709.4399
36567
14:55:01
1709.4399
36567
14:54:31
1709.03
19158
14:54:31
1709.03
19158
14:54:01
1709.0699
24329
14:54:01
1709.0699
24329
14:53:31
1709.21
8705
14:53:31
1709.21
8705
14:53:01
1709.11
11047
14:53:01
1709.11
11047
14:52:31
1709.0699
17211
14:52:31
1709.0699
17211
14:52:01
1709.02
26263
14:52:01
1709.02
26263
14:51:31
1709.0699
4302
14:51:31
1709.0699
4302
14:51:01
1709.15
42929
14:51:01
1709.15
42929
14:50:31
1709.2
13062
14:50:31
1709.2
13062
14:50:01
1709.6
253839
14:50:01
1709.6
253839
14:49:31
1709.71
19753
14:49:31
1709.71
19753
14:49:01
1709.87
31125
14:49:01
1709.87
31125
14:48:31
1709.79
21001
14:48:31
1709.79
21001
14:48:01
1709.92
77086
14:48:01
1709.92
77086
14:47:31
1710.1
17159
14:47:31
1710.1
17159
14:47:01
1710.52
31084
14:47:01
1710.52
31084
14:46:31
1710.62
17197
14:46:31
1710.62
17197
14:46:01
1710.73
34738
14:46:01
1710.73
34738
14:45:31
1710.89
22808
14:45:31
1710.89
22808
14:45:01
1710.4
36482
14:45:01
1710.4
36482
14:44:31
1710.5601
5681
14:44:31
1710.5601
5681
14:44:01
1710.64
36699
14:44:01
1710.64
36699
14:43:31
1710.63
2763
14:43:31
1710.63
2763
14:43:01
1710.65
12638
14:43:01
1710.65
12638
14:42:31
1710.8
13221
14:42:31
1710.8
13221
14:42:01
1710.89
10905
14:42:01
1710.89
10905
14:41:31
1710.77
8832
14:41:31
1710.77
8832
14:41:01
1710.78
3548
14:41:01
1710.78
3548
14:40:31
1710.72
5794
14:40:31
1710.72
5794
14:40:01
1710.71
5135
14:40:01
1710.71
5135
14:39:31
1710.66
8893
14:39:31
1710.66
8893
14:39:01
1710.58
6094
14:39:01
1710.58
6094
14:38:31
1710.6
4016
14:38:31
1710.6
4016
14:38:01
1711.3
12173
14:38:01
1711.3
12173
14:37:31
1711.2
1782
14:37:31
1711.2
1782
14:37:01
1711.15
2805
14:37:01
1711.15
2805
14:36:31
1711.22
3218
14:36:31
1711.22
3218
14:36:01
1711.17
10170
14:36:01
1711.17
10170
14:35:31
1711.04
26267
14:35:31
1711.04
26267
14:35:01
1710.86
13946
14:35:01
1710.86
13946
14:34:31
1710.71
6801
14:34:31
1710.71
6801
14:34:01
1710.88
11578
14:34:01
1710.88
11578
14:33:31
1710.67
39726
14:33:31
1710.67
39726
14:33:01
1710.79
7930
14:33:01
1710.79
7930
14:32:31
1710.98
2026
14:32:31
1710.98
2026
14:32:01
1710.63
9596
14:32:01
1710.63
9596
14:31:31
1710.78
10569
14:31:31
1710.78
10569
14:31:01
1710.34
7371
14:31:01
1710.34
7371
14:30:31
1709.99
12198
14:30:31
1709.99
12198
14:30:01
1710.05
8993
14:30:01
1710.05
8993
14:29:31
1710.17
11923
14:29:31
1710.17
11923
14:29:01
1710.2
10498
14:29:01
1710.2
10498
14:28:31
1709.9399
8267
14:28:31
1709.9399
8267
14:28:01
1710.13
15662
14:28:01
1710.13
15662
14:27:31
1710.1899
10826
14:27:31
1710.1899
10826
14:27:01
1710.3
20322
14:27:01
1710.3
20322
14:26:31
1709.85
11483
14:26:31
1709.85
11483
14:26:01
1710.1
64335
14:26:01
1710.1
64335
14:25:31
1710.29
22653
14:25:31
1710.29
22653
14:25:01
1710.38
7526
14:25:01
1710.38
7526
14:24:31
1710.24
40167
14:24:31
1710.24
40167
14:24:01
1710.26
19841
14:24:01
1710.26
19841
14:23:31
1710.62
26024
14:23:31
1710.62
26024
14:23:01
1710.9
3683
14:23:01
1710.9
3683
14:22:31
1710.9301
4733
14:22:31
1710.9301
4733
14:22:01
1710.59
6169
14:22:01
1710.59
6169
14:21:31
1710.4
21912
14:21:31
1710.4
21912
14:21:01
1710.47
16874
14:21:01
1710.47
16874
14:20:31
1710.85
14228
14:20:31
1710.85
14228
14:20:01
1710.85
9238
14:20:01
1710.85
9238
14:19:31
1710.9
4097
14:19:31
1710.9
4097
14:19:01
1710.88
3492
14:19:01
1710.88
3492
14:18:31
1710.83
3847
14:18:31
1710.83
3847
14:18:01
1710.78
46210
14:18:01
1710.78
46210
14:17:31
1710.6
3308
14:17:31
1710.6
3308
14:17:01
1710.5699
2236
14:17:01
1710.5699
2236
14:16:31
1710.58
16998
14:16:31
1710.58
16998
14:16:01
1710.85
23128
14:16:01
1710.85
23128
14:15:31
1710.92
12552
14:15:31
1710.92
12552
14:15:01
1710.78
29230
14:15:01
1710.78
29230
14:14:31
1710.73
13621
14:14:31
1710.73
13621
14:14:01
1710.63
15378
14:14:01
1710.63
15378
14:13:31
1710.55
8991
14:13:31
1710.55
8991
14:13:01
1710.42
3127
14:13:01
1710.42
3127
14:12:31
1710.53
13535
14:12:31
1710.53
13535
14:12:01
1710.63
10190
14:12:01
1710.63
10190
14:11:31
1710.6899
9764
14:11:31
1710.6899
9764
14:11:01
1710.5699
3121
14:11:01
1710.5699
3121
14:10:31
1710.51
12036
14:10:31
1710.51
12036
14:10:01
1710.3101
9166
14:10:01
1710.3101
9166
14:09:31
1710.35
3600
14:09:31
1710.35
3600
14:09:01
1710.3199
10496
14:09:01
1710.3199
10496
14:08:31
1710.51
2488
14:08:31
1710.51
2488
14:08:01
1710.59
1868
14:08:01
1710.59
1868
14:07:31
1710.39
56434
14:07:31
1710.39
56434
14:07:01
1710.55
12287
14:07:01
1710.55
12287
14:06:31
1710.49
39670
14:06:31
1710.49
39670
14:06:01
1710.7
9579
14:06:01
1710.7
9579
14:05:31
1710.5
8074
14:05:31
1710.5
8074
14:05:01
1709.91
33919
14:05:01
1709.91
33919
14:04:31
1709.1801
30393
14:04:31
1709.1801
30393
14:04:01
1709.13
42681
14:04:01
1709.13
42681
14:03:31
1709.08
26039
14:03:31
1709.08
26039
14:03:01
1708.99
29569
14:03:01
1708.99
29569
14:02:31
1709.15
2911
14:02:31
1709.15
2911
14:02:01
1709.1899
7325
14:02:01
1709.1899
7325
14:01:31
1709.21
7538
14:01:31
1709.21
7538
14:01:01
1709.2
4140
14:01:01
1709.2
4140
14:00:31
1709.22
2705
14:00:31
1709.22
2705
14:00:01
1709.3101
27321
14:00:01
1709.3101
27321
13:59:31
1709.37
15288
13:59:31
1709.37
15288
13:59:01
1709.73
16264
13:59:01
1709.73
16264
13:58:31
1709.72
3948
13:58:31
1709.72
3948
13:58:01
1709.74
4006
13:58:01
1709.74
4006
13:57:31
1709.7
8241
13:57:31
1709.7
8241
13:57:01
1709.54
4372
13:57:01
1709.54
4372
13:56:31
1709.36
9778
13:56:31
1709.36
9778
13:56:01
1709.17
20165
13:56:01
1709.17
20165
13:55:31
1708.86
20133
13:55:31
1708.86
20133
13:55:01
1708.88
37336
13:55:01
1708.88
37336
13:54:31
1708.88
15675
13:54:31
1708.88
15675
13:54:01
1708.9301
3757
13:54:01
1708.9301
3757
13:53:31
1708.79
28366
13:53:31
1708.79
28366
13:53:01
1709.09
13310
13:53:01
1709.09
13310
13:52:31
1708.8199
5124
13:52:31
1708.8199
5124
13:52:01
1708.76
16918
13:52:01
1708.76
16918
13:51:31
1708.41
32048
13:51:31
1708.41
32048
13:51:01
1708.34
16088
13:51:01
1708.34
16088
13:50:31
1708.3101
12025
13:50:31
1708.3101
12025
13:50:01
1708.3199
20503
13:50:01
1708.3199
20503
13:49:31
1708.86
3643
13:49:31
1708.86
3643
13:49:01
1708.89
11592
13:49:01
1708.89
11592
13:48:31
1709
1566
13:48:31
1709
1566
13:48:01
1708.95
23891
13:48:01
1708.95
23891
13:47:31
1709.08
12301
13:47:31
1709.08
12301
13:47:01
1709.3101
9337
13:47:01
1709.3101
9337
13:46:31
1709.13
27856
13:46:31
1709.13
27856
13:46:01
1708.9301
2805
13:46:01
1708.9301
2805
13:45:31
1708.99
23073
13:45:31
1708.99
23073
13:45:01
1709.3101
3963
13:45:01
1709.3101
3963
13:44:31
1709.49
14964
13:44:31
1709.49
14964
13:44:01
1709.41
20611
13:44:01
1709.41
20611
13:43:31
1709.4399
4483
13:43:31
1709.4399
4483
13:43:01
1709.37
602
13:43:01
1709.37
602
13:42:31
1708.87
3383
13:42:31
1708.87
3383
13:42:01
1709.03
8874
13:42:01
1709.03
8874
13:41:31
1709.21
9460
13:41:31
1709.21
9460
13:41:01
1709.25
4920
13:41:01
1709.25
4920
13:40:31
1709.14
45150
13:40:31
1709.14
45150
13:40:01
1709.01
294414
13:40:01
1709.01
294414
13:39:31
1709.41
7204
13:39:31
1709.41
7204
13:39:01
1709.34
36652
13:39:01
1709.34
36652
13:38:31
1708.8
32917
13:38:31
1708.8
32917
13:38:01
1708.22
11600
13:38:01
1708.22
11600
13:37:31
1707.65
26807
13:37:31
1707.65
26807
13:37:01
1706.74
15849
13:37:01
1706.74
15849
13:36:31
1706.95
4050
13:36:31
1706.95
4050
13:36:01
1706.7
19491
13:36:01
1706.7
19491
13:35:31
1706.73
27276
13:35:31
1706.73
27276
13:35:01
1707.26
17909
13:35:01
1707.26
17909
13:34:31
1707.09
18987
13:34:31
1707.09
18987
13:34:01
1707.01
31068
13:34:01
1707.01
31068
13:33:31
1707
54261
13:33:31
1707
54261
13:33:01
1707.11
55827
13:33:01
1707.11
55827
13:32:31
1707.6899
136797
13:32:31
1707.6899
136797
13:32:01
1708.34
31206
13:32:01
1708.34
31206
13:31:31
1708.75
24770
13:31:31
1708.75
24770
13:31:01
1708.42
7876
13:31:01
1708.42
7876
13:30:31
1708.6
9065
13:30:31
1708.6
9065
13:30:01
1708.5601
16664
13:30:01
1708.5601
16664
13:29:31
1708.71
25945
13:29:31
1708.71
25945
13:29:01
1709.1801
15104
13:29:01
1709.1801
15104
13:28:31
1709.29
37486
13:28:31
1709.29
37486
13:28:01
1709.05
32827
13:28:01
1709.05
32827
13:27:31
1708.63
15020
13:27:31
1708.63
15020
13:27:01
1708.77
11592
13:27:01
1708.77
11592
13:26:31
1708.97
15130
13:26:31
1708.97
15130
13:26:01
1709.12
13725
13:26:01
1709.12
13725
13:25:31
1709.11
14675
13:25:31
1709.11
14675
13:25:01
1709.03
9473
13:25:01
1709.03
9473
13:24:31
1708.98
12531
13:24:31
1708.98
12531
13:24:01
1709
32887
13:24:01
1709
32887
13:23:31
1708.87
5496
13:23:31
1708.87
5496
13:23:01
1708.87
30704
13:23:01
1708.87
30704
13:22:31
1708.64
58893
13:22:31
1708.64
58893
13:22:01
1709.39
90329
13:22:01
1709.39
90329
13:21:31
1709.76
11590
13:21:31
1709.76
11590
13:21:01
1709.75
7023
13:21:01
1709.75
7023
13:20:31
1709.91
18627
13:20:31
1709.91
18627
13:20:01
1709.8101
5666
13:20:01
1709.8101
5666
13:19:31
1709.79
23128
13:19:31
1709.79
23128
13:19:01
1710
5958
13:19:01
1710
5958
13:18:31
1710.2
10111
13:18:31
1710.2
10111
13:18:01
1710.41
24259
13:18:01
1710.41
24259
13:17:31
1710.53
6320
13:17:31
1710.53
6320
13:17:01
1710.34
15726
13:17:01
1710.34
15726
13:16:31
1710.4399
12020
13:16:31
1710.4399
12020
13:16:01
1710.2
9622
13:16:01
1710.2
9622
13:15:31
1710.17
2603
13:15:31
1710.17
2603
13:15:01
1710.25
11707
13:15:01
1710.25
11707
13:14:31
1710.4301
3781
13:14:31
1710.4301
3781
13:14:01
1710.38
28857
13:14:01
1710.38
28857
13:13:31
1710.4301
17751
13:13:31
1710.4301
17751
13:13:01
1710.26
35945
13:13:01
1710.26
35945
13:12:31
1710.23
4478
13:12:31
1710.23
4478
13:12:01
1710.15
5032
13:12:01
1710.15
5032
13:11:31
1710.1899
3536
13:11:31
1710.1899
3536
13:11:01
1710.1801
7503
13:11:01
1710.1801
7503
13:10:31
1710.22
114709
13:10:31
1710.22
114709
13:10:01
1710.33
2451
13:10:01
1710.33
2451
13:09:31
1710.37
667
13:09:31
1710.37
667
13:09:01
1710.3199
5928
13:09:01
1710.3199
5928
13:08:31
1710.11
17408
13:08:31
1710.11
17408
13:08:01
1710.27
6832
13:08:01
1710.27
6832
13:07:31
1709.88
5108
13:07:31
1709.88
5108
13:07:01
1709.9301
10043
13:07:01
1709.9301
10043
13:06:31
1709.78
1754
13:06:31
1709.78
1754
13:06:01
1709.92
5932
13:06:01
1709.92
5932
13:05:31
1710.14
77444
13:05:31
1710.14
77444
13:05:01
1710.9
17204
13:05:01
1710.9
17204
13:04:31
1711.03
9634
13:04:31
1711.03
9634
13:04:01
1710.99
29733
13:04:01
1710.99
29733
13:03:31
1710.95
18621
13:03:31
1710.95
18621
13:03:01
1710.83
77026
13:03:01
1710.83
77026
13:02:31
1710.76
7180
13:02:31
1710.76
7180
13:02:01
1710.54
5733
13:02:01
1710.54
5733
13:01:31
1710.99
26804
13:01:31
1710.99
26804
13:01:01
1710.95
9381
13:01:01
1710.95
9381
13:00:31
1710.76
12449
13:00:31
1710.76
12449
13:00:01
1710.92
6552
13:00:01
1710.92
6552
12:59:31
1710.67
11794
12:59:31
1710.67
11794
12:59:01
1710.6
20524
12:59:01
1710.6
20524
12:58:31
1710.62
8428
12:58:31
1710.62
8428
12:58:01
1710.24
6589
12:58:01
1710.24
6589
12:57:31
1710.25
4258
12:57:31
1710.25
4258
12:57:01
1710.13
14092
12:57:01
1710.13
14092
12:56:31
1709.92
3575
12:56:31
1709.92
3575
12:56:01
1709.97
11746
12:56:01
1709.97
11746
12:55:31
1709.85
6400
12:55:31
1709.85
6400
12:55:01
1709.84
29235
12:55:01
1709.84
29235
12:54:31
1709.48
2141
12:54:31
1709.48
2141
12:54:01
1709.61
14818
12:54:01
1709.61
14818
12:53:31
1709.51
13007
12:53:31
1709.51
13007
12:53:01
1709.49
21315
12:53:01
1709.49
21315
12:52:31
1709.53
1892
12:52:31
1709.53
1892
12:52:01
1709.54
37488
12:52:01
1709.54
37488
12:51:31
1709.51
21502
12:51:31
1709.51
21502
12:51:01
1709.08
46499
12:51:01
1709.08
46499
12:50:31
1709.62
6984
12:50:31
1709.62
6984
12:50:01
1709.39
3973
12:50:01
1709.39
3973
12:49:31
1709.36
6403
12:49:31
1709.36
6403
12:49:01
1709.22
9879
12:49:01
1709.22
9879
12:48:31
1709.09
20113
12:48:31
1709.09
20113
12:48:01
1709.14
13491
12:48:01
1709.14
13491
12:47:31
1709.12
4035
12:47:31
1709.12
4035
12:47:01
1709.28
16973
12:47:01
1709.28
16973
12:46:31
1709.16
7474
12:46:31
1709.16
7474
12:46:01
1709.3101
24503
12:46:01
1709.3101
24503
12:45:31
1709.25
40906
12:45:31
1709.25
40906
12:45:01
1708.1899
23611
12:45:01
1708.1899
23611
12:44:31
1708.4
16972
12:44:31
1708.4
16972
12:44:01
1708.55
33511
12:44:01
1708.55
33511
12:43:31
1708.2
4535
12:43:31
1708.2
4535
12:43:01
1708.0699
37754
12:43:01
1708.0699
37754
12:42:31
1708
2982
12:42:31
1708
2982
12:42:01
1707.88
7882
12:42:01
1707.88
7882
12:41:31
1707.71
9678
12:41:31
1707.71
9678
12:41:01
1707.79
14982
12:41:01
1707.79
14982
12:40:31
1707.91
42192
12:40:31
1707.91
42192
12:40:01
1708.0699
11059
12:40:01
1708.0699
11059
12:39:31
1708.54
12239
12:39:31
1708.54
12239
12:39:01
1708.49
17937
12:39:01
1708.49
17937
12:38:31
1708.58
20908
12:38:31
1708.58
20908
12:38:01
1708.47
3651
12:38:01
1708.47
3651
12:37:31
1708.21
23172
12:37:31
1708.21
23172
12:37:01
1708.34
21193
12:37:01
1708.34
21193
12:36:31
1708.01
54060
12:36:31
1708.01
54060
12:36:01
1708.3
12416
12:36:01
1708.3
12416
12:35:31
1708.02
14234
12:35:31
1708.02
14234
12:35:01
1707.74
23868
12:35:01
1707.74
23868
12:34:31
1707.37
15988
12:34:31
1707.37
15988
12:34:01
1707.0699
12293
12:34:01
1707.0699
12293
12:33:31
1707.8101
14230
12:33:31
1707.8101
14230
12:33:01
1707.9301
6988
12:33:01
1707.9301
6988
12:32:31
1707.9301
7435
12:32:31
1707.9301
7435
12:32:01
1708.12
12664
12:32:01
1708.12
12664
12:31:31
1708.0601
17908
12:31:31
1708.0601
17908
12:31:01
1708.02
21304
12:31:01
1708.02
21304
12:30:31
1708.16
12088
12:30:31
1708.16
12088
12:30:01
1708.14
23065
12:30:01
1708.14
23065
12:29:31
1708.22
18788
12:29:31
1708.22
18788
12:29:01
1708.21
68636
12:29:01
1708.21
68636
12:28:31
1708.03
39557
12:28:31
1708.03
39557
12:28:01
1707.8101
11555
12:28:01
1707.8101
11555
12:27:31
1708.24
24498
12:27:31
1708.24
24498
12:27:01
1708.34
23786
12:27:01
1708.34
23786
12:26:31
1708.39
58820
12:26:31
1708.39
58820
12:26:01
1709.1
17172
12:26:01
1709.1
17172
12:25:31
1708.96
15320
12:25:31
1708.96
15320
12:25:01
1708.89
16243
12:25:01
1708.89
16243
12:24:31
1709.2
15395
12:24:31
1709.2
15395
12:24:01
1709.03
4566
12:24:01
1709.03
4566
12:23:31
1709.02
3716
12:23:31
1709.02
3716
12:23:01
1709.09
14303
12:23:01
1709.09
14303
12:22:31
1708.97
7882
12:22:31
1708.97
7882
12:22:01
1708.88
51422
12:22:01
1708.88
51422
12:21:31
1708.0601
13162
12:21:31
1708.0601
13162
12:21:01
1708.39
63620
12:21:01
1708.39
63620
12:20:31
1708.72
37381
12:20:31
1708.72
37381
12:20:01
1708.96
11366
12:20:01
1708.96
11366
12:19:31
1709.05
22836
12:19:31
1709.05
22836
12:19:01
1709.03
133621
12:19:01
1709.03
133621
12:18:31
1709.8101
38088
12:18:31
1709.8101
38088
12:18:01
1709.58
42477
12:18:01
1709.58
42477
12:17:31
1710.0601
22728
12:17:31
1710.0601
22728
12:17:01
1709.99
1150
12:17:01
1709.99
1150
12:16:31
1710.37
32252
12:16:31
1710.37
32252
12:16:01
1710.62
32148
12:16:01
1710.62
32148
12:15:31
1710.4399
15061
12:15:31
1710.4399
15061
12:15:01
1710.3
15204
12:15:01
1710.3
15204
12:14:31
1710.6899
6578
12:14:31
1710.6899
6578
12:14:01
1710.87
13240
12:14:01
1710.87
13240
12:13:31
1710.66
27495
12:13:31
1710.66
27495
12:13:01
1710.75
16650
12:13:01
1710.75
16650
12:12:31
1710.89
28198
12:12:31
1710.89
28198
12:12:01
1711.09
9729
12:12:01
1711.09
9729
12:11:31
1711.37
32508
12:11:31
1711.37
32508
12:11:01
1711.76
18031
12:11:01
1711.76
18031
12:10:31
1711.63
47081
12:10:31
1711.63
47081
12:10:01
1711.42
38713
12:10:01
1711.42
38713
12:09:31
1711.21
41734
12:09:31
1711.21
41734
12:09:01
1711.08
22816
12:09:01
1711.08
22816
12:08:31
1711.42
6836
12:08:31
1711.42
6836
12:08:01
1711.4301
8225
12:08:01
1711.4301
8225
12:07:31
1712.02
1671
12:07:31
1712.02
1671
12:07:01
1712.3199
6889
12:07:01
1712.3199
6889
12:06:31
1712.05
12513
12:06:31
1712.05
12513
12:06:01
1712.26
10284
12:06:01
1712.26
10284
12:05:31
1712.05
4427
12:05:31
1712.05
4427
12:05:01
1711.99
1069
12:05:01
1711.99
1069
12:04:31
1711.8199
5008
12:04:31
1711.8199
5008
12:04:01
1711.95
4057
12:04:01
1711.95
4057
12:03:31
1711.74
18822
12:03:31
1711.74
18822
12:03:01
1711.3101
90624
12:03:01
1711.3101
90624
12:02:31
1711.17
10872
12:02:31
1711.17
10872
12:02:01
1711.0601
4125
12:02:01
1711.0601
4125
12:01:31
1711.12
29576
12:01:31
1711.12
29576
12:01:01
1711.2
22973
12:01:01
1711.2
22973
12:00:31
1711.04
22450
12:00:31
1711.04
22450
12:00:01
1711.24
21232
12:00:01
1711.24
21232
11:59:31
1711.26
19086
11:59:31
1711.26
19086
11:59:01
1711.3
19291
11:59:01
1711.3
19291
11:58:31
1711.74
41917
11:58:31
1711.74
41917
11:58:01
1711.95
18191
11:58:01
1711.95
18191
11:57:31
1712.16
36627
11:57:31
1712.16
36627
11:57:01
1712.04
7142
11:57:01
1712.04
7142
11:56:31
1711.9399
12568
11:56:31
1711.9399
12568
11:56:01
1711.8
9551
11:56:01
1711.8
9551
11:55:31
1711.5699
6497
11:55:31
1711.5699
6497
11:55:01
1711.55
10216
11:55:01
1711.55
10216
11:54:31
1711.27
2996
11:54:31
1711.27
2996
11:54:01
1711.27
3143
11:54:01
1711.27
3143
11:53:31
1711.26
16301
11:53:31
1711.26
16301
11:53:01
1711.42
42727
11:53:01
1711.42
42727
11:52:31
1711.55
47707
11:52:31
1711.55
47707
11:52:01
1711.71
35503
11:52:01
1711.71
35503
11:51:31
1711.76
21368
11:51:31
1711.76
21368
11:51:01
1711.59
4518
11:51:01
1711.59
4518
11:50:31
1711.4
23269
11:50:31
1711.4
23269
11:50:01
1711.1899
3549
11:50:01
1711.1899
3549
11:49:31
1711.09
27732
11:49:31
1711.09
27732
11:49:01
1710.67
14738
11:49:01
1710.67
14738
11:48:31
1710.67
14322
11:48:31
1710.67
14322
11:48:01
1710.88
31914
11:48:01
1710.88
31914
11:47:31
1710.26
44822
11:47:31
1710.26
44822
11:47:01
1709.9399
11048
11:47:01
1709.9399
11048
11:46:31
1709.58
6997
11:46:31
1709.58
6997
11:46:01
1709.35
11751
11:46:01
1709.35
11751
11:45:31
1709.46
11394
11:45:31
1709.46
11394
11:45:01
1709.17
25348
11:45:01
1709.17
25348
11:44:31
1709.26
14129
11:44:31
1709.26
14129
11:44:01
1709.14
9290
11:44:01
1709.14
9290
11:43:31
1709.26
18399
11:43:31
1709.26
18399
11:43:01
1708.86
29142
11:43:01
1708.86
29142
11:42:31
1708.9301
13183
11:42:31
1708.9301
13183
11:42:01
1709.3199
17209
11:42:01
1709.3199
17209
11:41:31
1709.39
6320
11:41:31
1709.39
6320
11:41:01
1709.89
22800
11:41:01
1709.89
22800
11:40:31
1710.38
20974
11:40:31
1710.38
20974
11:40:01
1710.21
6887
11:40:01
1710.21
6887
11:39:31
1710.25
5508
11:39:31
1710.25
5508
11:39:01
1710.28
39853
11:39:01
1710.28
39853
11:38:31
1710.88
18233
11:38:31
1710.88
18233
11:38:01
1710.5601
19235
11:38:01
1710.5601
19235
11:37:31
1710.3199
6261
11:37:31
1710.3199
6261
11:37:01
1710.29
20255
11:37:01
1710.29
20255
11:36:31
1710.46
24388
11:36:31
1710.46
24388
11:36:01
1710.5699
17828
11:36:01
1710.5699
17828
11:35:31
1711.14
33001
11:35:31
1711.14
33001
11:35:01
1711.89
30993
11:35:01
1711.89
30993
11:34:31
1711.79
32468
11:34:31
1711.79
32468
11:34:01
1711.73
32732
11:34:01
1711.73
32732
11:33:31
1712.27
12288
11:33:31
1712.27
12288
11:33:01
1712.36
15906
11:33:01
1712.36
15906
11:32:31
1712.26
11416
11:32:31
1712.26
11416
11:32:01
1712.41
42740
11:32:01
1712.41
42740
11:31:31
1712.71
26137
11:31:31
1712.71
26137
11:31:01
1712.85
55289
11:31:01
1712.85
55289
11:30:31
1713.7
28686
11:30:31
1713.7
28686
11:30:01
1714.27
13324
11:30:01
1714.27
13324
11:29:31
1714.15
29085
11:29:31
1714.15
29085
11:29:01
1714.3101
22508
11:29:01
1714.3101
22508
11:28:31
1714.12
43951
11:28:31
1714.12
43951
11:28:01
1714.27
8038
11:28:01
1714.27
8038
11:27:31
1714.28
14291
11:27:31
1714.28
14291
11:27:01
1713.97
17959
11:27:01
1713.97
17959
11:26:31
1714.14
21671
11:26:31
1714.14
21671
11:26:01
1714.27
31839
11:26:01
1714.27
31839
11:25:31
1714.16
15894
11:25:31
1714.16
15894
11:25:01
1714.3199
8101
11:25:01
1714.3199
8101
11:24:31
1714.08
14879
11:24:31
1714.08
14879
11:24:01
1714.1801
206708
11:24:01
1714.1801
206708
11:23:31
1715.0699
29641
11:23:31
1715.0699
29641
11:23:01
1714.87
12438
11:23:01
1714.87
12438
11:22:31
1714.75
5358
11:22:31
1714.75
5358
11:22:01
1714.92
33637
11:22:01
1714.92
33637
11:21:31
1714.8101
17270
11:21:31
1714.8101
17270
11:21:01
1714.65
33564
11:21:01
1714.65
33564
11:20:31
1714.4399
55051
11:20:31
1714.4399
55051
11:20:01
1714.4301
8706
11:20:01
1714.4301
8706
11:19:31
1714.25
14618
11:19:31
1714.25
14618
11:19:01
1714.01
6890
11:19:01
1714.01
6890
11:18:31
1714.28
41818
11:18:31
1714.28
41818
11:18:01
1713.53
19597
11:18:01
1713.53
19597
11:17:31
1714.33
19252
11:17:31
1714.33
19252
11:17:01
1714.23
32836
11:17:01
1714.23
32836
11:16:31
1714.36
24717
11:16:31
1714.36
24717
11:16:01
1714.4301
21959
11:16:01
1714.4301
21959
11:15:31
1714.0601
28057
11:15:31
1714.0601
28057
11:15:01
1713.83
16007
11:15:01
1713.83
16007
11:14:31
1713.51
27164
11:14:31
1713.51
27164
11:14:01
1713.37
14501
11:14:01
1713.37
14501
11:13:31
1713.09
18314
11:13:31
1713.09
18314
11:13:01
1713.15
16664
11:13:01
1713.15
16664
11:12:31
1713.45
15305
11:12:31
1713.45
15305
11:12:01
1713.5601
10966
11:12:01
1713.5601
10966
11:11:31
1713.5
20219
11:11:31
1713.5
20219
11:11:01
1713.71
28946
11:11:01
1713.71
28946
11:10:31
1713.79
11441
11:10:31
1713.79
11441
11:10:01
1714.22
15342
11:10:01
1714.22
15342
11:09:31
1714.41
11378
11:09:31
1714.41
11378
11:09:01
1714.55
19941
11:09:01
1714.55
19941
11:08:31
1714.4
68744
11:08:31
1714.4
68744
11:08:01
1714.5699
14298
11:08:01
1714.5699
14298
11:07:31
1714.51
47808
11:07:31
1714.51
47808
11:07:01
1715.36
64574
11:07:01
1715.36
64574
11:06:31
1716.4
13167
11:06:31
1716.4
13167
11:06:01
1716.3199
23787
11:06:01
1716.3199
23787
11:05:31
1716.73
26138
11:05:31
1716.73
26138
11:05:01
1716.6899
26513
11:05:01
1716.6899
26513
11:04:31
1716.9301
30799
11:04:31
1716.9301
30799
11:04:01
1716.85
18580
11:04:01
1716.85
18580
11:03:31
1716.6899
27092
11:03:31
1716.6899
27092
11:03:01
1717.17
33990
11:03:01
1717.17
33990
11:02:31
1717.37
16742
11:02:31
1717.37
16742
11:02:01
1717.1899
8739
11:02:01
1717.1899
8739
11:01:31
1717.03
29316
11:01:31
1717.03
29316
11:01:01
1716.53
32721
11:01:01
1716.53
32721
11:00:31
1716.0601
11699
11:00:31
1716.0601
11699
11:00:01
1716
24790
11:00:01
1716
24790
10:59:31
1716.3101
19151
10:59:31
1716.3101
19151
10:59:01
1716.3199
29316
10:59:01
1716.3199
29316
10:58:31
1716.55
37477
10:58:31
1716.55
37477
10:58:01
1717.65
133969
10:58:01
1717.65
133969
10:57:31
1718.97
19192
10:57:31
1718.97
19192
10:57:01
1719.01
38181
10:57:01
1719.01
38181
10:56:31
1718.74
15286
10:56:31
1718.74
15286
10:56:01
1718.41
21791
10:56:01
1718.41
21791
10:55:31
1718.49
29173
10:55:31
1718.49
29173
10:55:01
1718.6801
55350
10:55:01
1718.6801
55350
10:54:31
1719.91
48169
10:54:31
1719.91
48169
10:54:01
1720.1801
2028656
10:54:01
1720.1801
2028656
10:53:31
1720.27
49687
10:53:31
1720.27
49687
10:53:01
1719.85
28466
10:53:01
1719.85
28466
10:52:31
1718.71
32627
10:52:31
1718.71
32627
10:52:01
1718.77
20680
10:52:01
1718.77
20680
10:51:31
1718.75
215274
10:51:31
1718.75
215274
10:51:01
1718.84
76182
10:51:01
1718.84
76182
10:50:31
1718.39
41148
10:50:31
1718.39
41148
10:50:01
1718.3101
93597
10:50:01
1718.3101
93597
10:49:31
1718.3
52799
10:49:31
1718.3
52799
10:49:01
1717.64
30532
10:49:01
1717.64
30532
10:48:31
1717.4301
48878
10:48:31
1717.4301
48878
10:48:01
1717.71
26165
10:48:01
1717.71
26165
10:47:31
1718.26
12295
10:47:31
1718.26
12295
10:47:01
1718.3199
14297
10:47:01
1718.3199
14297
10:46:31
1718.58
28067
10:46:31
1718.58
28067
10:46:01
1719.02
24095
10:46:01
1719.02
24095
10:45:31
1718.24
35615
10:45:31
1718.24
35615
10:45:01
1718.74
10031
10:45:01
1718.74
10031
10:44:31
1719.02
18472
10:44:31
1719.02
18472
10:44:01
1719.4301
30945
10:44:01
1719.4301
30945
10:43:31
1719.34
25743
10:43:31
1719.34
25743
10:43:01
1719.24
50961
10:43:01
1719.24
50961
10:42:31
1718.1899
22674
10:42:31
1718.1899
22674
10:42:01
1717.77
14728
10:42:01
1717.77
14728
10:41:31
1718.25
34867
10:41:31
1718.25
34867
10:41:01
1718.8101
76288
10:41:01
1718.8101
76288
10:40:31
1718.8
18798
10:40:31
1718.8
18798
10:40:01
1719.52
46523
10:40:01
1719.52
46523
10:39:31
1719.64
136739
10:39:31
1719.64
136739
10:39:01
1719.79
207090
10:39:01
1719.79
207090
10:38:31
1722.13
40667
10:38:31
1722.13
40667
10:38:01
1721.98
50168
10:38:01
1721.98
50168
10:37:31
1723.46
45192
10:37:31
1723.46
45192
10:37:01
1723.12
34974
10:37:01
1723.12
34974
10:36:31
1723.1801
23579
10:36:31
1723.1801
23579
10:36:01
1723.5699
28822
10:36:01
1723.5699
28822
10:35:31
1723.54
239174
10:35:31
1723.54
239174
10:35:01
1723.14
30304
10:35:01
1723.14
30304
10:34:31
1723.45
63505
10:34:31
1723.45
63505
10:34:01
1722.3199
107018
10:34:01
1722.3199
107018
10:33:31
1723.11
78717
10:33:31
1723.11
78717
10:33:01
1721.36
80648
10:33:01
1721.36
80648
10:32:31
1717.13
38599
10:32:31
1717.13
38599
10:32:01
1716.26
67942
10:32:01
1716.26
67942
10:31:31
1715.8199
32576
10:31:31
1715.8199
32576
10:31:01
1715.76
25230
10:31:01
1715.76
25230
10:30:31
1713.35
175402
08:02:31
1713.35
175402
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
30/04/2025
1698.1899
1713.35
1723.5699
1690.99
35684325
187410952.23
30/04/2025
1698.1899
1713.35
1723.5699
1690.99
35684325
187410952.23
29/04/2025
1709.63
1702.47
1711.28
1699.3101
31395927
146798000.08
29/04/2025
1709.63
1702.47
1711.28
1699.3101
31395927
146798000.08
28/04/2025
1701.84
1712.22
1714.39
1700.95
20681737
98782196.69
28/04/2025
1701.84
1712.22
1714.39
1700.95
20681737
98782196.69
25/04/2025
1705.61
1708.3199
1717.53
1701.51
21486536
131102994.59
25/04/2025
1705.61
1708.3199
1717.53
1701.51
21486536
131102994.59
24/04/2025
1705.63
1699.54
1708.21
1695.09
24747097
154159019.91
24/04/2025
1705.63
1699.54
1708.21
1695.09
24747097
154159019.91
23/04/2025
1704.47
1689.15
1704.49
1689.15
28794593
166022024.98
23/04/2025
1704.47
1689.15
1704.49
1689.15
28794593
166022024.98
22/04/2025
1672.13
1644.55
1672.1899
1644.55
28508936
138001992.87
22/04/2025
1672.13
1644.55
1672.1899
1644.55
28508936
138001992.87
17/04/2025
1642.17
1654.0699
1656.04
1639.8199
18915669
100234324.77
17/04/2025
1642.17
1654.0699
1656.04
1639.8199
18915669
100234324.77
16/04/2025
1655.23
1647.4301
1655.51
1638.13
23850968
117690653.31
16/04/2025
1655.23
1647.4301
1655.51
1638.13
23850968
117690653.31
15/04/2025
1656.48
1633.0601
1656.48
1633.0601
28876923
143295165.04
15/04/2025
1656.48
1633.0601
1656.48
1633.0601
28876923
143295165.04
14/04/2025
1625.77
1595.17
1626.05
1595.17
32067665
147884177.17
14/04/2025
1625.77
1595.17
1626.05
1595.17
32067665
147884177.17
11/04/2025
1582.59
1581.05
1594.8199
1557.53
43881999
180681174.33
11/04/2025
1582.59
1581.05
1594.8199
1557.53
43881999
180681174.33
10/04/2025
1582.4
1528.89
1653.24
1528.89
75135114
319019692.14
10/04/2025
1582.4
1528.89
1653.24
1528.89
75135114
319019692.14
09/04/2025
1528.34
1552.29
1552.29
1496.42
56362682
253918884.07
09/04/2025
1528.34
1552.29
1552.29
1496.42
56362682
253918884.07
08/04/2025
1570.53
1504.97
1581.99
1504.97
68698634
297248106.93
08/04/2025
1570.53
1504.97
1581.99
1504.97
68698634
297248106.93
07/04/2025
1478.92
1597.4301
1597.4301
1455.08
90455033
393529799.65
07/04/2025
1478.92
1597.4301
1597.4301
1455.08
90455033
393529799.65
04/04/2025
1597.55
1663.51
1664.9301
1578.52
86644714
404236830.19
04/04/2025
1597.55
1663.51
1664.9301
1578.52
86644714
404236830.19
03/04/2025
1678.7
1689.5699
1712.13
1676.28
43309779
215707744.08
