Ο.Π.Α.Π. ΑΕ
20.24
3.42% (0.67)
Κλάδος : Οικοδομικά Υλικά & Εξαρτήματα
Σύμβολο : ΟΠΑΠ / OPAP
Τελευταία Ενημέρωση 02/05/2025 05:19:25
Συν.Όγκος
558,597
558,597
Τζίρος
11,163,895
11,163,895
Πράξεις
2,507
2,507
Υψηλό ημέρας
20.24
20.24
Χαμηλό ημέρας
19.67
19.67
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
19.8
19.8
Προηγ. κλείσιμο
19.57
19.57
Εντολές Αγοράς
20.24 x 79015
20.24 x 79015
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
20.24
20.24
Χαμηλό Εβδομάδας
18.75
18.75
Υψηλό Μήνα
20.24
20.24
Χαμηλό Μήνα
16.11
16.11
Υψηλό Έτους
20.24
20.24
Χαμηλό Έτους
14.4
14.4
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:25
20.24
2000
17:18:34
20.24
50
17:18:01
20.24
20
17:17:18
20.24
265
17:16:36
20.24
200
17:16:07
20.24
500
17:16:06
20.24
6
17:14:50
20.24
17944
17:13:32
20.24
100
17:12:29
20.24
10
17:12:21
20.24
1000
17:12:01
20.24
5
17:11:51
20.24
100
17:11:51
20.24
10
17:11:40
20.24
250
17:11:36
20.24
4
17:11:12
20.24
5000
17:10:36
20.24
63
17:10:36
20.24
75
17:10:36
20.24
694
17:10:36
20.24
482
17:10:36
20.24
550
17:10:36
20.24
100
17:10:36
20.24
5
17:10:36
20.24
100
17:10:35
20.24
182
17:10:35
20.24
166
17:10:35
20.24
334
17:10:35
20.24
164
17:10:35
20.24
176
17:10:35
20.24
751
17:10:35
20.24
45
17:10:35
20.24
218
17:10:35
20.24
2039
17:10:35
20.24
23
17:10:35
20.24
4557
17:10:35
20.24
23
17:10:35
20.24
52
17:10:35
20.24
74
17:10:35
20.24
2387
17:10:35
20.24
180
17:10:35
20.24
5000
17:10:35
20.24
2000
17:10:35
20.24
47
17:10:35
20.24
399
17:10:35
20.24
539
17:10:35
20.24
1030
17:10:35
20.24
156
17:10:35
20.24
447
17:10:35
20.24
4221
17:10:35
20.24
107
17:10:35
20.24
150
17:10:35
20.24
935
17:10:35
20.24
286
17:10:35
20.24
638
17:10:35
20.24
2414
17:10:35
20.24
347
17:10:35
20.24
385
17:10:35
20.24
714
17:10:35
20.24
792
17:10:35
20.24
367
17:10:35
20.24
347
17:10:35
20.24
353
17:10:35
20.24
116
17:10:35
20.24
1193
17:10:35
20.24
146
17:10:35
20.24
12
17:10:35
20.24
139
17:10:35
20.24
224
17:10:35
20.24
3087
17:10:35
20.24
522
17:10:35
20.24
910
17:10:35
20.24
134
17:10:35
20.24
210
17:10:35
20.24
770
17:10:35
20.24
45
17:10:35
20.24
630
17:10:35
20.24
642
17:10:35
20.24
100
17:10:35
20.24
820
17:10:35
20.24
318
17:10:35
20.24
350
17:10:35
20.24
907
17:10:35
20.24
417
17:10:35
20.24
1
17:10:35
20.24
759
17:10:35
20.24
477
17:10:35
20.24
809
17:10:35
20.24
92
17:10:35
20.24
1148
17:10:35
20.24
70
17:10:35
20.24
863
17:10:35
20.24
2818
17:10:35
20.24
3556
17:10:35
20.24
5024
17:10:35
20.24
663
17:10:35
20.24
63
17:10:35
20.24
137
17:10:35
20.24
1227
17:10:35
20.24
388
17:10:35
20.24
399
17:10:35
20.24
1496
17:10:35
20.24
385
17:10:35
20.24
150
17:10:35
20.24
751
17:10:35
20.24
419
17:10:35
20.24
349
17:10:35
20.24
21
17:10:35
20.24
200
17:10:35
20.24
206
17:10:35
20.24
325
17:10:35
20.24
1096
17:10:35
20.24
172
17:10:35
20.24
174
17:10:35
20.24
540
17:10:35
20.24
393
17:10:35
20.24
266
17:10:35
20.24
86
17:10:35
20.24
837
17:10:35
20.24
470
17:10:35
20.24
1123
17:10:35
20.24
100
17:10:35
20.24
10
17:10:35
20.24
100
17:10:35
20.24
7
17:10:35
20.24
1560
17:10:35
20.24
2000
17:10:35
20.24
10
17:10:35
20.24
300
17:10:35
20.24
100
17:10:35
20.24
618
17:10:35
20.24
1536
17:10:35
20.24
270
17:10:35
20.24
48
17:10:35
20.24
2619
17:10:35
20.24
1
17:10:35
20.24
29
17:10:35
20.24
58
17:10:35
20.24
41
17:10:35
20.24
1
17:10:35
20.24
10
17:10:35
20.24
70
17:10:35
20.24
36
17:10:35
20.24
38
17:10:35
20.24
56
17:10:35
20.24
1317
17:10:35
20.24
509
17:10:35
20.24
1390
17:10:35
20.24
673
17:10:35
20.24
416
17:10:35
20.24
34
17:10:35
20.24
293
17:10:35
20.24
75
17:10:35
20.24
50
17:10:35
20.24
176
17:10:35
20.24
324
17:10:35
20.24
48
17:10:35
20.24
21
17:10:35
20.24
415
17:10:35
20.24
54
17:10:35
20.24
116
17:10:35
20.24
824
17:10:35
20.24
335
17:10:35
20.24
36
17:10:35
20.24
110
17:10:35
20.24
101
17:10:35
20.24
9
17:10:35
20.24
28
17:10:35
20.24
37
17:10:35
20.24
41
17:10:35
20.24
9
17:10:35
20.24
1000
17:10:35
20.24
50
17:10:35
20.24
409
17:10:35
20.24
582
17:10:35
20.24
870
17:10:35
20.24
290
17:10:35
20.24
289
17:10:35
20.24
488
17:10:35
20.24
9000
17:10:35
20.24
500
17:10:35
20.24
100
17:10:35
20.24
15
17:10:35
20.24
100
17:10:35
20.24
200
17:10:35
20.24
18
17:10:35
20.24
100
17:10:35
20.24
500
17:10:35
20.24
200
17:10:35
20.24
25
17:10:35
20.24
75
17:10:35
20.24
10
17:10:35
20.24
150
17:10:35
20.24
100
17:10:35
20.24
160
17:10:35
20.24
10
17:10:35
20.24
500
17:10:35
20.24
10
17:10:35
20.24
140
17:10:35
20.24
123
17:10:35
20.24
877
17:10:35
20.24
500
17:10:35
20.24
751
17:10:35
20.24
703
17:10:35
20.24
1453
17:10:35
20.24
1809
17:10:35
20.24
227
17:10:35
20.24
100
17:10:35
20.24
166
17:10:35
20.24
137
17:10:35
20.24
100
17:10:35
20.24
303
17:10:35
20.24
18
17:10:35
20.24
4169
17:10:35
20.24
2326
17:10:35
20.24
200
17:10:35
20.24
37
16:59:55
20.12
247
16:59:55
20.14
386
16:59:49
20.12
3
16:59:49
20.12
20
16:59:44
20.1
241
16:59:44
20.1
77
16:59:43
20.12
272
16:59:43
20.12
64
16:59:43
20.14
151
16:59:42
20.1
9
16:59:30
20.1
25
16:59:30
20.12
8
16:59:20
20.1
8
16:58:52
20.12
100
16:58:49
20.1
50
16:58:31
20.12
60
16:58:31
20.12
90
16:58:31
20.12
138
16:58:31
20.12
229
16:58:31
20.12
243
16:58:31
20.12
49
16:58:31
20.12
101
16:58:30
20.12
60
16:58:30
20.12
103
16:58:30
20.12
31
16:58:30
20.12
250
16:58:30
20.12
285
16:58:30
20.12
396
16:58:29
20.12
90
16:58:12
20.14
290
16:57:55
20.12
10
16:57:50
20.14
50
16:57:43
20.12
39
16:57:43
20.12
248
16:57:42
20.12
74
16:57:42
20.12
3
16:57:42
20.12
71
16:57:42
20.12
13
16:57:38
20.12
116
16:57:38
20.12
84
16:57:07
20.12
2
16:57:07
20.12
11
16:57:07
20.12
40
16:57:07
20.12
67
16:57:07
20.12
217
16:57:04
20.12
87
16:56:52
20.12
1338
16:56:52
20.12
139
16:56:52
20.12
356
16:56:48
20.12
24
16:56:48
20.12
78
16:56:38
20.12
71
16:56:38
20.12
6
16:56:15
20.1
100
16:56:15
20.1
491
16:56:15
20.1
168
16:55:57
20.1
132
16:55:46
20.08
27
16:55:46
20.08
73
16:55:45
20.1
29
16:55:45
20.1
10
16:55:45
20.1
177
16:55:45
20.1
70
16:55:45
20.1
100
16:55:45
20.12
10
16:55:45
20.12
100
16:55:45
20.12
4
16:55:34
20.1
358
16:55:32
20.1
9
16:55:32
20.1
491
16:55:32
20.1
122
16:55:28
20.1
718
16:55:28
20.1
12
16:55:28
20.1
100
16:55:28
20.1
2
16:55:27
20.1
61
16:54:55
20.1
20
16:54:35
20.1
8
16:54:35
20.1
150
16:54:30
20.1
469
16:54:30
20.1
31
16:54:29
20.1
9
16:54:11
20.08
30
16:54:09
20.1
9
16:54:09
20.1
30
16:54:09
20.1
22
16:53:43
20.08
24
16:53:37
20.1
40
16:53:33
20.08
74
16:53:33
20.1
268
16:53:33
20.1
50
16:53:33
20.1
251
16:53:32
20.08
75
16:53:32
20.08
73
16:53:32
20.08
1000
16:53:32
20.08
13
16:53:32
20.08
71
16:53:32
20.08
400
16:53:32
20.08
170
16:53:32
20.08
247
16:53:32
20.08
5
16:53:32
20.08
18
16:53:32
20.08
19
16:53:32
20.08
181
16:53:32
20.08
70
16:53:32
20.08
105
16:53:32
20.08
364
16:53:32
20.08
177
16:53:32
20.08
9
16:53:32
20.08
62
16:53:32
20.08
30
16:53:32
20.08
34
16:53:32
20.08
166
16:53:32
20.08
9
16:53:32
20.08
85
16:53:32
20.08
68
16:52:23
20.08
825
16:52:23
20.08
175
16:50:10
20.06
271
16:50:10
20.06
78
16:50:10
20.06
145
16:50:10
20.06
115
16:50:10
20.06
95
16:50:10
20.06
321
16:50:10
20.06
7
16:49:50
20.08
85
16:47:54
20.06
122
16:47:54
20.06
243
16:47:54
20.06
135
16:47:25
20.08
8
16:47:25
20.08
2
16:47:24
20.08
42
16:47:24
20.06
58
16:47:21
20.08
8
16:47:03
20.06
150
16:46:49
20.08
227
16:46:49
20.08
50
16:46:49
20.08
93
16:46:49
20.08
16
16:46:48
20.08
117
16:46:48
20.08
75
16:46:48
20.08
5
16:46:48
20.08
30
16:46:48
20.08
773
16:46:21
20.06
70
16:45:57
20.08
120
16:45:57
20.08
59
16:45:51
20.08
142
16:45:51
20.08
238
16:45:49
20.08
47
16:45:49
20.08
141
16:45:49
20.08
19
16:45:49
20.08
154
16:45:49
20.08
105
16:45:49
20.08
223
16:45:49
20.08
260
16:45:49
20.08
50
16:45:49
20.08
104
16:45:49
20.08
20
16:45:49
20.08
87
16:45:49
20.08
10
16:44:59
20.1
84
16:44:11
20.08
3
16:44:04
20.08
22
16:43:59
20.06
100
16:43:58
20.08
75
16:43:51
20.08
378
16:43:51
20.08
100
16:43:51
20.08
110
16:43:51
20.08
15
16:43:51
20.08
172
16:43:51
20.08
73
16:43:51
20.1
100
16:43:51
20.1
52
16:43:31
20.08
124
16:43:30
20.08
96
16:42:37
20.08
142
16:42:22
20.08
96
16:42:18
20.08
200
16:42:13
20.08
300
16:42:05
20.06
74
16:42:05
20.06
160
16:42:05
20.06
87
16:42:05
20.06
243
16:42:05
20.06
390
16:42:05
20.06
203
16:42:04
20.06
26
16:42:04
20.08
80
16:42:04
20.08
59
16:42:04
20.08
1664
16:41:58
20.06
185
16:41:58
20.06
12
16:41:58
20.06
43
16:41:58
20.06
64
16:41:58
20.06
46
16:41:58
20.06
50
16:41:58
20.06
2
16:41:55
20.06
100
16:41:55
20.06
121
16:41:48
20.06
72
16:41:48
20.06
41
16:41:48
20.06
58
16:41:48
20.06
94
16:41:17
20.06
62
16:41:17
20.06
10
16:41:17
20.06
428
16:41:00
20.04
30
16:41:00
20.04
226
16:41:00
20.04
184
16:40:57
20.06
133
16:40:57
20.06
10
16:40:57
20.06
38
16:40:56
20.04
50
16:40:41
20.04
309
16:40:41
20.04
162
16:40:41
20.04
63
16:40:41
20.04
17
16:40:41
20.04
173
16:40:41
20.04
69
16:40:41
20.04
68
16:40:41
20.04
7
16:40:37
20.04
102
16:40:37
20.04
74
16:40:37
20.04
29
16:40:33
20.04
6
16:40:33
20.04
82
16:40:32
20.04
694
16:40:32
20.04
100
16:40:32
20.04
9
16:40:32
20.04
245
16:40:32
20.04
846
16:40:32
20.04
34
16:40:21
20.04
16
16:38:59
20.02
20
16:38:59
20.02
20
16:37:50
20.04
92
16:37:49
20.04
232
16:37:48
20.04
122
16:37:48
20.04
150
16:37:48
20.04
100
16:37:48
20.04
50
16:37:48
20.04
42
16:37:48
20.04
70
16:37:48
20.04
466
16:37:16
20.02
37
16:37:16
20.02
102
16:37:16
20.04
246
16:37:16
20.04
378
16:37:15
20.02
500
16:37:15
20.02
121
16:37:15
20.02
140
16:37:15
20.02
20
16:37:15
20.02
197
16:35:49
20.04
103
16:35:47
20.04
500
16:35:37
20.04
500
16:35:17
20.04
1249
16:35:17
20.04
600
16:35:17
20.04
651
16:34:53
20.04
160
16:34:49
20.04
450
16:34:48
20.04
500
16:34:07
20.02
72
16:34:01
20.02
87
16:34:01
20.02
160
16:34:01
20.02
53
16:34:01
20.02
33
16:34:01
20.02
81
16:34:01
20.02
23
16:33:14
20.02
5
16:33:14
20.02
14
16:33:14
20.02
63
16:33:14
20.02
115
16:33:14
20.02
97
16:33:14
20.02
101
16:33:14
20.02
80
16:33:14
20.02
69
16:33:14
20.02
42
16:33:14
20.02
58
16:33:14
20.02
60
16:33:14
20.02
77
16:33:14
20.02
64
16:31:58
20
145
16:31:58
20
40
16:31:58
20
215
16:31:20
20.02
141
16:31:16
20.02
199
16:31:16
20.02
69
16:31:16
20.02
1000
16:31:16
20.02
83
16:31:16
20.02
68
16:31:16
20.02
230
16:31:11
20.02
1
16:31:03
20
43
16:31:03
20
290
16:31:03
20
19
16:30:55
20
118
16:30:52
20
308
16:30:52
20
144
16:30:52
20
50
16:30:52
20
181
16:30:51
20
333
16:30:51
20
167
16:29:48
20
120
16:29:03
20
53
16:29:03
20
144
16:29:03
20
81
16:29:03
20
47
16:28:36
20
174
16:28:36
20
26
16:27:03
20
169
16:27:03
20
31
16:26:51
20
55
16:26:51
20
144
16:26:51
20
100
16:26:51
20
201
16:26:34
20
60
16:26:34
20
81
16:26:34
20
500
16:26:34
20
173
16:26:34
20
10
16:26:34
20
142
16:26:34
20
34
16:26:34
20.02
271
16:26:34
20.02
30
16:26:34
20.02
3
16:26:34
20.02
20
16:26:34
20.02
77
16:26:34
20.02
15
16:26:03
20
105
16:25:01
20
200
16:25:00
20
193
16:25:00
20
108
16:25:00
20
94
16:25:00
20
12
16:25:00
20
132
16:25:00
20
55
16:25:00
20
204
16:25:00
20
77
16:25:00
20
85
16:25:00
20
22
16:23:06
20.02
4
16:22:35
20.02
126
16:19:24
19.98
26
16:19:24
19.98
374
16:19:12
20
101
16:19:12
20
75
16:19:12
20
320
16:19:12
20
4
16:18:46
20
84
16:18:46
20
77
16:18:46
20
140
16:18:46
20
100
16:18:46
20
99
16:18:03
20
63
16:18:03
20
178
16:18:03
20
75
16:18:03
20
105
16:18:03
20
79
16:16:05
19.98
42
16:16:05
19.98
154
16:16:05
19.98
304
16:15:39
19.98
60
16:15:12
19.99
81
16:15:12
19.99
83
16:15:12
19.99
160
16:15:11
19.99
60
16:15:05
20
64
16:15:05
20
79
16:15:05
20
65
16:15:05
20
79
16:15:05
20
42
16:15:05
20
20
16:15:05
20
83
16:14:35
20
15
16:14:01
20.02
4
16:13:00
20.02
14
16:13:00
20.02
65
16:12:57
20.02
4
16:12:31
20
19
16:12:31
20
70
16:12:31
20
63
16:12:31
20
12
16:12:31
20
36
16:12:31
20
90
16:12:31
20
220
16:09:50
20
1000
16:09:15
20
551
16:09:15
20
69
16:09:15
20
85
16:09:15
20
137
16:09:14
20
141
16:09:14
20
100
16:09:14
20
85
16:09:14
20
500
16:09:14
20
349
16:09:14
20
203
16:09:14
20
153
16:09:14
20
300
16:09:14
19.99
104
16:09:14
19.99
75
16:09:14
19.99
73
16:09:14
20
328
16:09:14
19.99
2
16:09:14
19.99
1
16:09:14
20
2290
16:09:14
19.99
64
16:08:58
20.02
200
16:08:58
20.02
76
16:08:58
20.02
5
16:08:06
20
34
16:08:06
20
16
16:07:06
20
31
16:07:06
20
49
16:06:56
20
4
16:06:56
20
16
16:06:29
20
50
16:06:20
20
10
16:06:11
20.02
17
16:06:11
20.02
75
16:06:11
20.02
172
16:06:11
20.02
153
16:06:11
20.02
72
16:06:11
20.04
11
16:05:20
20
31
16:05:20
20
269
16:03:41
20.02
59
16:03:41
20.02
3
16:03:41
20.02
52
16:02:53
20.02
25
16:01:39
20.02
5
16:00:47
20.02
5
16:00:27
20
117
16:00:27
20
500
16:00:27
20
88
16:00:27
20
149
16:00:27
20
146
16:00:08
20.02
25
16:00:08
20.02
89
15:59:33
20.02
115
15:59:17
20
40
15:59:14
20
25
15:58:52
20.02
50
15:58:48
20.02
10
15:57:06
20.04
30
15:56:59
20
10
15:55:35
20.04
4
15:52:33
20.02
15
15:52:33
20.02
92
15:52:29
20
146
15:52:29
20
211
15:52:29
20
105
15:52:29
20
186
15:52:29
20
10
15:52:29
20
124
15:52:29
20
83
15:52:29
20
135
15:52:25
20.02
292
15:52:25
20.02
50
15:52:25
20.02
58
15:52:24
20.02
91
15:52:21
20
989
15:52:21
20
11
15:51:58
20.02
18
15:51:58
20.02
7
15:51:00
20
10
15:49:34
20
1
15:49:34
20.02
183
15:48:23
20
14
15:48:18
20
500
15:48:18
20
586
15:48:18
20
151
15:48:18
20
165
15:48:18
20
130
15:48:18
20
24
15:48:18
20
45
15:48:18
20
15
15:47:53
20
249
15:47:53
20
264
15:47:53
20
1000
15:47:53
20
73
15:47:53
20
266
15:47:53
20
3
15:47:53
20
155
15:47:53
20
100
15:47:53
20
358
15:47:49
20
87
15:47:49
20
23
15:47:09
20.02
188
15:47:09
20.02
12
15:46:21
20.02
160
15:46:21
20.02
22
15:46:21
20.02
66
15:46:09
20.02
2
15:46:09
20.02
182
15:46:09
20.02
16
15:46:09
20.02
56
15:46:09
20.02
72
15:45:05
20.02
202
15:45:05
20.02
70
15:44:02
20.04
46
15:44:02
20.04
5
15:44:02
20.04
42
15:44:02
20.04
16
15:43:58
20.04
503
15:43:58
20.04
9
15:43:57
20.04
3450
15:43:57
20.04
173
15:43:57
20
300
15:43:57
20
96
15:43:57
20
95
15:43:57
20
666
15:43:57
20
241
15:43:57
20
100
15:43:57
20
155
15:43:57
20
398
15:43:57
20
170
15:43:51
20.02
91
15:43:51
20.02
87
15:43:49
20.02
20
15:43:38
20.02
39
15:43:29
20.02
60
15:43:07
20.02
183
15:43:07
20.02
183
15:43:03
20.04
81
15:43:00
20.04
563
15:42:59
20.02
183
15:42:59
20.02
183
15:42:59
20.02
195
15:42:58
20.02
60
15:42:58
20.02
183
15:42:58
20.02
183
15:42:36
20
50
15:42:17
20.02
4
15:41:43
20.02
10
15:41:11
20.02
4
15:40:36
20
330
15:40:36
20
170
15:40:33
20.02
10
15:39:52
20
3
15:39:52
20
70
15:39:40
20
90
15:39:40
20
1
15:39:40
20
8
15:39:40
20
1
15:39:02
20
410
15:38:54
20
202
15:38:54
20
204
15:38:54
20
20
15:38:54
20
1
15:38:37
20
2
15:38:37
20
98
15:38:33
20.02
41
15:38:33
20.02
15
15:38:33
20.02
100
15:38:33
20.02
144
15:38:28
20.02
1
15:38:03
20
1
15:37:42
20
500
15:37:42
20
102
15:37:42
20
1
15:37:40
20
3
15:37:27
20
32
15:37:27
20
861
15:36:42
20.02
5
15:36:29
20
1
15:36:29
20.02
3
15:36:03
20
330
15:36:03
20
193
15:36:03
20
190
15:36:03
20
37
15:36:03
20
17
15:35:21
20
233
15:35:21
20
100
15:35:21
20
75
15:35:21
20
4
15:35:21
20
334
15:35:21
20
3
15:35:21
20
1
15:35:21
20
2
15:35:21
20
82
15:35:21
20
2
15:35:21
19.99
17
15:35:21
19.99
2
15:35:21
19.99
128
15:32:59
20
500
15:32:33
20
28
15:32:33
20
244
15:32:33
20
28
15:31:53
20.02
108
15:31:53
20.02
217
15:31:53
20.02
75
15:31:50
20
26
15:31:50
20
14
15:31:50
20
60
15:30:55
20.02
60
15:30:18
20
1
15:30:18
20
64
15:30:18
20
1
15:29:18
20
50
15:29:18
20
14
15:29:18
20
76
15:29:18
20
1
15:29:06
20
50
15:28:37
19.99
29
15:28:37
19.99
41
15:28:28
19.99
10
15:27:08
19.99
120
15:27:08
19.99
80
15:26:29
20.02
100
15:25:56
19.99
76
15:25:56
19.99
86
15:25:55
20
100
15:25:55
20
128
15:25:55
20
141
15:25:55
20
104
15:25:55
19.99
27
15:24:42
20.02
20
15:24:42
20.02
71
15:24:42
20.02
9
15:23:52
20
70
15:23:38
20.02
5
15:23:38
20.02
95
15:23:33
20
249
15:23:33
20
141
15:23:33
20
73
15:22:48
20
200
15:22:47
20
50
15:22:23
20
150
15:22:23
20
11
15:22:23
20
1
15:22:22
20
500
15:22:12
20.02
41
15:22:12
20.02
37
15:21:57
20
58
15:21:57
20
5
15:21:57
20
122
15:21:52
20
25
15:21:32
20
66
15:21:32
20
134
15:21:14
20
1
15:21:14
20
4
15:20:16
20
19
15:20:16
20
1
15:19:58
20
45
15:19:58
20.02
155
15:19:39
20
5
15:19:17
20
15
15:19:17
20
159
15:19:16
20
5
15:19:07
20
494
15:19:07
20
66
15:19:07
20
326
15:19:07
20.04
214
15:18:54
20
79
15:18:54
20
241
15:18:54
20
76
15:18:54
20
241
15:18:54
20
94
15:18:54
20
394
15:18:54
20
381
15:18:54
19.99
500
15:18:54
19.99
81
15:18:54
19.99
122
15:18:46
20.02
147
15:18:46
20.02
50
15:18:46
20.02
103
15:18:28
20.02
79
15:18:23
20.02
100
15:18:11
20.02
20
15:18:11
20.02
238
15:18:02
20.02
5
15:17:20
20.02
97
15:17:17
20.02
5
15:17:00
20.02
6
15:17:00
20.02
73
15:16:55
19.99
238
15:16:55
20
1325
15:16:55
20
358
15:16:48
19.99
51
15:16:48
19.99
358
15:16:48
20
1591
15:16:39
19.99
10
15:16:33
19.99
67
15:16:33
19.99
15
15:16:33
19.99
3
15:15:50
19.99
500
15:15:49
19.99
5
15:15:22
19.98
141
15:15:22
19.98
77
15:15:22
19.98
103
15:15:22
19.98
87
15:15:07
20
84
15:14:54
20.02
149
15:14:53
20
208
15:14:53
20
326
15:14:53
20
81
15:14:53
20
1700
15:14:53
19.98
204
15:14:51
20
112
15:14:51
20
75
15:14:51
20
100
15:14:51
20
150
15:14:51
20
16
15:14:51
20
5
15:14:51
20
50
15:14:51
20
10
15:14:51
20
23
15:14:51
20
170
15:14:51
20
180
15:14:51
20
68
15:14:51
20
63
15:14:51
20.02
10
15:14:51
20.02
78
15:14:51
20.02
35
15:14:51
20.02
433
15:14:51
20.02
123
15:14:51
20.04
1804
15:14:51
20.04
1302
15:14:50
20
1304
15:14:50
20
100
15:14:50
20
50
15:14:50
20
100
15:14:50
20
200
15:14:50
20
100
15:14:50
20
820
15:14:50
20
100
15:14:50
20
1580
15:14:50
20
1450
15:14:50
20
500
15:14:50
20
50
15:14:50
20
500
15:14:50
20
100
15:14:50
20
288
15:14:50
20
700
15:14:50
20
250
15:14:50
20
500
15:14:50
20
5
15:14:50
20
10
15:14:50
20
800
15:14:50
20
3500
15:14:50
20
1993
15:14:50
19.98
151
15:14:50
20
529
15:14:50
20
593
15:14:50
20
273
15:14:45
20
127
15:14:42
19.99
493
15:14:40
19.96
107
15:14:40
19.96
126
15:14:39
20
376
15:14:39
20
50
15:14:39
20
500
15:14:39
20
10
15:14:39
20
100
15:14:39
20
100
15:14:39
20
500
15:14:39
20
200
15:14:39
20
1000
15:14:39
20
100
15:14:39
20
64
15:14:35
20
85
15:14:33
20
721
15:14:32
19.95
89
15:14:32
19.98
296
15:14:32
19.99
2
15:14:32
19.99
70
15:14:32
19.99
829
15:14:32
20
10
15:14:32
20
10
15:14:32
20
150
15:14:32
20
35
15:14:32
20
898
15:14:31
19.96
13
15:14:31
19.96
593
15:14:31
19.96
93
15:14:31
19.96
74
15:14:31
19.96
174
15:14:31
19.98
1000
15:14:31
19.98
400
15:14:31
19.98
200
15:14:31
19.98
1500
15:14:31
19.98
220
15:14:31
19.98
200
15:14:31
19.98
100
15:14:31
19.98
2200
15:14:31
19.98
100
15:14:31
19.99
150
15:14:31
19.99
80
15:14:31
19.99
80
15:14:31
19.99
53
15:14:31
19.99
3000
15:14:31
19.99
20
15:14:31
19.99
30
15:14:31
19.99
172
15:14:31
19.99
1040
15:14:31
19.99
10
15:14:31
19.99
498
15:14:02
19.93
31
15:14:02
19.93
79
15:14:02
19.93
262
15:14:02
19.93
100
15:14:02
19.93
205
15:14:02
19.93
73
15:14:02
19.93
250
15:14:02
19.93
77
15:12:48
19.95
15
15:12:48
19.94
98
15:12:48
19.94
83
15:12:48
19.94
95
15:12:48
19.94
400
15:12:48
19.94
9
15:12:48
19.94
85
15:12:48
19.94
100
15:12:21
19.97
100
15:11:18
19.97
8
15:11:18
19.97
41
15:11:18
19.97
18
15:11:18
19.97
82
15:11:13
19.95
75
15:11:13
19.95
761
15:11:13
19.95
80
15:11:13
19.95
84
15:10:57
19.97
58
15:10:57
19.97
92
15:10:24
19.95
85
15:10:24
19.95
15
15:10:24
19.95
150
15:10:12
19.97
100
15:10:12
19.97
50
15:09:54
19.95
50
15:09:32
19.96
454
15:09:32
19.96
8
15:09:32
19.96
200
15:09:32
19.96
74
15:09:32
19.96
63
15:09:32
19.96
8
15:09:32
19.96
1
15:09:32
19.96
70
15:08:45
19.96
100
15:07:31
19.96
580
15:07:28
19.96
200
15:06:46
19.95
62
15:06:46
19.95
238
15:06:26
19.96
100
15:06:16
19.95
100
15:03:57
19.95
50
15:03:34
19.96
8
15:02:27
19.95
6
15:02:27
19.95
72
15:02:27
19.96
468
15:02:26
19.95
350
15:02:26
19.95
184
15:02:26
19.95
1000
15:02:26
19.95
72
15:02:26
19.95
994
15:01:44
19.95
112
15:01:43
19.95
31
15:01:43
19.95
232
15:01:15
19.95
68
15:01:15
19.95
132
15:01:15
19.95
218
15:01:15
19.95
82
15:01:15
19.95
252
15:01:15
19.95
89
15:01:15
19.95
100
15:01:15
19.95
40
15:01:15
19.95
340
15:01:15
19.95
41
15:00:53
19.95
50
14:59:28
19.96
1
14:58:25
19.96
79
14:57:57
19.96
76
14:57:57
19.96
10
14:57:53
19.95
74
14:57:53
19.95
1055
14:57:53
19.95
122
14:55:42
19.96
180
14:55:42
19.96
200
14:55:42
19.96
35
14:55:42
19.96
84
14:55:42
19.96
91
14:55:42
19.96
39
14:55:42
19.96
89
14:55:42
19.96
20
14:55:41
19.96
5
14:54:53
19.97
56
14:54:53
19.97
237
14:54:47
19.95
250
14:54:47
19.97
10
14:54:47
19.97
80
14:54:47
19.97
75
14:54:47
19.97
14
14:54:47
19.97
51
14:54:47
19.97
244
14:54:23
19.96
60
14:54:23
19.96
90
14:54:23
19.96
76
14:54:23
19.96
1
14:54:23
19.96
1
14:54:21
19.96
119
14:54:21
19.96
100
14:54:21
19.96
3
14:54:21
19.96
55
14:54:21
19.96
18
14:54:21
19.96
32
14:53:26
19.95
300
14:53:09
19.96
50
14:53:09
19.96
100
14:53:09
19.96
200
14:53:09
19.96
76
14:53:04
19.96
50
14:53:04
19.96
1450
14:52:17
19.95
68
14:52:17
19.95
3
14:52:17
19.95
250
14:52:17
19.95
100
14:50:32
19.95
55
14:50:32
19.95
77
14:50:32
19.95
100
14:50:32
19.95
178
14:50:32
19.95
76
14:50:32
19.95
14
14:49:42
19.93
14
14:49:42
19.93
83
14:49:42
19.93
117
14:49:42
19.93
36
14:48:02
19.93
100
14:47:14
19.95
5
14:46:10
19.93
60
14:45:49
19.95
4
14:45:16
19.94
64
14:45:16
19.94
74
14:45:16
19.95
431
14:45:16
19.95
500
14:45:16
19.95
205
14:45:16
19.95
7
14:45:16
19.95
33
14:45:16
19.95
186
14:41:43
19.93
110
14:41:41
19.93
190
14:41:36
19.93
1
14:41:36
19.93
144
14:41:36
19.93
1
14:41:31
19.93
333
14:41:31
19.93
5
14:41:31
19.93
88
14:41:08
19.94
3
14:40:22
19.93
250
14:40:22
19.92
65
14:40:22
19.92
150
14:40:22
19.92
313
14:40:22
19.92
76
14:40:22
19.92
146
14:39:42
19.93
1
14:39:42
19.93
250
14:39:42
19.93
188
14:39:42
19.93
111
14:39:42
19.93
9
14:39:16
19.93
140
14:37:58
19.93
195
14:37:58
19.93
219
14:37:58
19.93
150
14:37:58
19.93
250
14:37:58
19.93
92
14:37:58
19.93
165
14:37:58
19.93
77
14:37:58
19.93
81
14:37:58
19.93
271
14:37:58
19.93
74
14:37:28
19.95
18
14:37:28
19.95
8
14:37:28
19.95
5
14:37:28
19.95
69
14:36:07
19.93
105
14:34:51
19.93
150
14:34:51
19.93
320
14:34:51
19.93
101
14:34:51
19.93
243
14:34:51
19.93
15
14:34:51
19.93
93
14:34:51
19.93
83
14:34:51
19.93
94
14:34:51
19.93
383
14:34:51
19.93
18
14:34:51
19.93
69
14:34:47
19.94
96
14:34:46
19.94
180
14:34:46
19.94
20
14:34:37
19.94
280
14:34:37
19.94
86
14:34:37
19.94
134
14:34:37
19.94
28
14:33:22
19.95
384
14:33:22
19.95
22
14:33:21
19.94
200
14:33:21
19.94
172
14:33:21
19.94
9
14:30:02
19.93
600
14:29:42
19.93
400
14:29:20
19.95
2
14:25:41
19.94
800
14:25:41
19.94
200
14:25:41
19.94
62
14:24:50
19.93
6
14:24:50
19.93
66
14:24:50
19.93
7
14:24:50
19.93
72
14:24:36
19.93
50
14:24:36
19.93
450
14:24:02
19.92
100
14:22:13
19.93
40
14:21:40
19.93
150
14:21:40
19.93
71
14:21:40
19.93
79
14:18:16
19.92
8
14:18:16
19.92
12
14:17:50
19.94
36
14:17:50
19.94
1
14:17:50
19.94
225
14:17:49
19.91
95
14:17:49
19.91
91
14:17:49
19.91
160
14:17:49
19.91
300
14:17:49
19.9
354
14:17:19
19.94
287
14:17:17
19.91
402
14:17:17
19.91
151
14:17:17
19.9
200
14:17:17
19.9
254
14:17:17
19.9
193
14:17:17
19.92
10
14:17:17
19.92
69
14:17:17
19.93
112
14:17:17
19.93
52
14:17:17
19.93
290
14:16:59
19.91
200
14:16:57
19.91
339
14:16:57
19.91
83
14:16:57
19.91
151
14:16:57
19.91
229
14:16:57
19.91
398
14:16:33
19.91
1000
14:16:33
19.91
151
14:16:33
19.91
215
14:16:33
19.91
39
14:16:02
19.92
36
14:16:02
19.92
64
14:15:41
19.92
9
14:15:41
19.92
39
14:15:01
19.9
50
14:12:27
19.92
177
14:12:27
19.92
86
14:12:27
19.92
67
14:11:23
19.91
1684
14:11:23
19.91
232
14:11:23
19.91
33
14:11:23
19.91
251
14:11:23
19.91
100
14:11:23
19.91
87
14:11:22
19.92
1
14:11:22
19.91
56
14:11:22
19.91
127
14:11:22
19.91
316
14:10:20
19.92
28
14:10:20
19.92
79
14:10:20
19.92
8
14:10:20
19.92
1
14:08:12
19.92
10
14:06:58
19.92
95
14:06:58
19.92
55
14:05:49
19.94
7
14:05:49
19.94
8
14:05:49
19.94
35
14:05:01
19.93
190
14:04:38
19.94
93
14:04:29
19.93
407
14:04:29
19.93
56
14:04:29
19.93
395
14:04:28
19.92
1954
14:04:28
19.92
46
14:04:28
19.92
27
14:04:28
19.92
1025
14:04:28
19.92
204
14:04:28
19.92
101
14:04:28
19.92
1
14:04:28
19.92
1
14:04:28
19.92
67
14:04:11
19.92
471
14:04:11
19.92
75
14:03:32
19.93
86
14:02:58
19.91
164
14:02:58
19.91
5
14:02:58
19.91
25
14:02:17
19.9
140
14:02:17
19.9
98
14:02:17
19.9
62
14:02:17
19.9
1
14:01:47
19.9
484
14:01:00
19.89
1180
14:00:58
19.89
171
14:00:58
19.89
8
14:00:58
19.89
73
14:00:58
19.89
64
14:00:58
19.89
120
14:00:58
19.89
88
14:00:58
19.89
67
14:00:58
19.9
486
14:00:28
19.91
21
14:00:28
19.91
153
14:00:28
19.9
500
14:00:28
19.9
52
14:00:28
19.9
203
14:00:28
19.9
102
14:00:28
19.9
83
14:00:28
19.9
89
14:00:28
19.9
102
14:00:28
19.9
85
14:00:28
19.89
490
14:00:28
19.89
500
14:00:28
19.89
500
14:00:28
19.89
83
13:58:51
19.91
500
13:58:51
19.91
242
13:58:51
19.91
91
13:58:51
19.91
237
13:58:51
19.91
53
13:58:51
19.91
64
13:56:53
19.92
141
13:55:29
19.91
500
13:53:48
19.92
167
13:53:47
19.92
167
13:53:32
19.92
167
13:53:32
19.93
6
13:53:32
19.93
120
13:53:32
19.93
1007
13:53:18
19.92
1
13:53:18
19.92
70
13:53:18
19.92
167
13:53:13
19.92
140
13:53:13
19.92
175
13:53:13
19.92
78
13:53:13
19.92
7
13:51:39
19.91
228
13:51:39
19.91
86
13:49:16
19.91
221
13:49:16
19.91
81
13:49:16
19.91
84
13:49:16
19.91
20
13:49:16
19.91
50
13:49:16
19.91
366
13:49:15
19.93
59
13:49:15
19.93
199
13:49:15
19.93
7
13:49:15
19.93
1
13:49:15
19.93
64
13:49:15
19.93
170
13:47:45
19.91
200
13:46:43
19.91
24
13:46:43
19.91
77
13:46:43
19.91
79
13:45:54
19.91
20
13:45:41
19.91
23
13:45:41
19.91
7
13:44:16
19.92
199
13:44:16
19.92
77
13:44:16
19.92
158
13:44:16
19.92
75
13:44:15
19.92
66
13:43:23
19.91
100
13:42:26
19.92
109
13:42:26
19.92
102
13:42:26
19.92
76
13:42:26
19.92
73
13:42:26
19.92
238
13:42:25
19.94
406
13:42:25
19.94
83
13:42:25
19.94
227
13:42:25
19.94
209
13:42:25
19.94
135
13:42:25
19.94
34
13:42:25
19.94
370
13:42:25
19.93
101
13:42:25
19.93
95
13:42:25
19.93
179
13:42:25
19.93
28
13:42:25
19.94
55
13:41:56
19.94
50
13:41:48
19.95
100
13:41:48
19.95
75
13:41:48
19.95
4
13:41:48
19.95
14
13:41:44
19.94
287
13:41:44
19.94
78
13:41:44
19.94
179
13:39:54
19.92
70
13:39:48
19.94
73
13:39:22
19.92
26
13:39:22
19.92
100
13:39:22
19.92
54
13:37:41
19.92
25
13:37:41
19.92
75
13:37:19
19.94
37
13:37:19
19.94
53
13:37:19
19.94
20
13:37:18
19.93
16
13:37:18
19.93
144
13:37:18
19.94
27
13:37:18
19.94
75
13:37:18
19.94
10
13:37:18
19.94
95
13:37:18
19.94
270
13:37:18
19.94
363
13:36:54
19.93
188
13:36:54
19.93
144
13:36:54
19.93
78
13:36:54
19.93
6
13:36:54
19.93
84
13:35:52
19.92
100
13:35:38
19.92
82
13:35:13
19.93
217
13:35:12
19.93
110
13:35:12
19.93
100
13:35:12
19.93
66
13:35:12
19.93
100
13:35:12
19.93
751
13:35:12
19.93
118
13:34:09
19.92
126
13:34:09
19.92
34
13:33:20
19.93
100
13:33:20
19.93
20
13:32:30
19.93
188
13:32:03
19.94
1
13:32:03
19.94
52
13:32:03
19.94
23
13:32:01
19.93
1
13:32:00
19.93
2
13:32:00
19.93
49
13:31:58
19.92
1000
13:31:58
19.92
384
13:31:58
19.92
116
13:31:58
19.92
66
13:31:58
19.92
1
13:31:58
19.92
1
13:31:57
19.91
20
13:31:08
19.91
1
13:30:41
19.9
100
13:30:32
19.91
722
13:30:32
19.91
88
13:30:32
19.91
68
13:30:32
19.91
122
13:30:32
19.91
57
13:29:17
19.91
4
13:29:17
19.91
278
13:28:46
19.9
408
13:28:46
19.9
68
13:28:46
19.9
510
13:28:46
19.9
14
13:27:56
19.89
290
13:27:56
19.89
10
13:27:13
19.9
500
13:27:13
19.9
50
13:26:21
19.9
42
13:26:21
19.9
500
13:26:07
19.91
72
13:26:06
19.9
12
13:26:00
19.9
3
13:25:57
19.9
2
13:25:55
19.9
1
13:25:54
19.9
1
13:25:52
19.9
5
13:25:47
19.9
9
13:25:42
19.9
2
13:25:40
19.9
5
13:25:40
19.9
1
13:25:40
19.9
3
13:25:37
19.9
2
13:25:35
19.9
2
13:25:33
19.9
133
13:25:33
19.9
82
13:25:33
19.9
550
13:25:33
19.9
26
13:25:25
19.89
120
13:25:25
19.9
13
13:25:25
19.9
867
13:25:12
19.89
17
13:25:12
19.89
143
13:25:12
19.89
12
13:25:12
19.89
151
13:25:12
19.89
60
13:25:12
19.89
28
13:25:12
19.89
223
13:25:12
19.89
80
13:25:12
19.89
74
13:25:00
19.9
185
13:25:00
19.9
77
13:24:59
19.91
290
13:24:59
19.91
124
13:24:59
19.91
207
13:24:59
19.91
137
13:24:59
19.91
166
13:24:36
19.91
50
13:24:16
19.92
52
13:24:12
19.91
160
13:23:50
19.9
15
13:23:42
19.91
131
13:23:42
19.91
136
13:23:42
19.91
151
13:23:42
19.9
68
13:23:42
19.9
367
13:23:42
19.9
147
13:23:42
19.91
59
13:23:40
19.91
107
13:23:40
19.91
13
13:23:37
19.9
239
13:23:37
19.9
319
13:23:37
19.9
239
13:23:37
19.9
184
13:23:37
19.9
19
13:23:37
19.91
160
13:23:04
19.91
2
13:21:23
19.91
10
13:20:45
19.9
12
13:20:45
19.9
67
13:20:45
19.91
233
13:20:45
19.91
292
13:20:45
19.91
1000
13:20:45
19.93
104
13:20:45
19.93
2
13:20:45
19.93
800
13:20:45
19.93
490
13:20:41
19.9
148
13:20:41
19.9
129
13:20:41
19.9
106
13:20:41
19.9
268
13:20:41
19.9
72
13:20:41
19.9
2
13:20:41
19.9
172
13:20:18
19.91
43
13:20:18
19.91
353
13:20:18
19.91
259
13:20:18
19.91
112
13:20:13
19.91
223
13:20:13
19.91
142
13:20:13
19.91
320
13:20:13
19.91
315
13:19:45
19.93
50
13:19:45
19.93
5
13:19:45
19.93
46
13:19:44
19.92
3
13:19:44
19.92
1
13:19:43
19.9
1000
13:19:43
19.9
87
13:19:43
19.9
38
13:19:43
19.9
9
13:19:43
19.9
63
13:19:43
19.91
29
13:19:43
19.9
69
13:19:43
19.91
1
13:19:43
19.91
28
13:19:43
19.91
43
13:19:43
19.92
80
13:19:43
19.92
100
13:19:43
19.92
150
13:19:43
19.92
120
13:19:43
19.92
10
13:19:43
19.92
170
13:19:43
19.92
188
13:19:43
19.92
7
13:19:43
19.92
146
13:19:40
19.9
129
13:19:38
19.9
75
13:19:38
19.9
500
13:19:37
19.9
111
13:19:37
19.9
150
13:19:37
19.9
100
13:19:37
19.9
100
13:19:37
19.9
90
13:19:37
19.9
100
13:19:37
19.9
5
13:19:37
19.9
12
13:19:37
19.9
23
13:19:37
19.9
100
13:19:37
19.9
209
13:19:34
19.9
257
13:19:34
19.9
104
13:19:34
19.9
100
13:19:34
19.9
50
13:19:34
19.9
100
13:19:34
19.9
1389
13:19:19
19.87
50
13:19:19
19.9
100
13:19:14
19.89
133
13:19:14
19.9
491
13:19:11
19.88
59
13:19:11
19.88
98
13:19:11
19.88
183
13:19:11
19.89
999
13:19:11
19.89
702
13:19:11
19.9
573
13:19:11
19.9
150
13:19:11
19.9
1152
13:17:50
19.87
1
13:17:50
19.87
70
13:17:50
19.87
8
13:17:16
19.86
250
13:17:16
19.86
125
13:17:16
19.86
169
13:17:16
19.86
96
13:17:16
19.86
153
13:17:16
19.86
31
13:17:16
19.86
86
13:17:16
19.85
300
13:17:16
19.85
45
13:17:16
19.85
250
13:17:16
19.85
795
13:16:41
19.87
31
13:16:41
19.87
69
13:16:41
19.87
1
13:16:41
19.87
1
13:16:41
19.87
71
13:16:40
19.87
65
13:16:40
19.87
71
13:16:40
19.87
64
13:16:17
19.87
500
13:15:58
19.87
11
13:15:58
19.87
183
13:15:58
19.87
128
13:15:58
19.87
112
13:15:58
19.87
1
13:15:24
19.89
1
13:14:39
19.87
485
13:14:39
19.87
169
13:14:39
19.87
346
13:14:27
19.9
157
13:14:25
19.88
423
13:14:25
19.88
8
13:14:25
19.9
69
13:14:25
19.87
52
13:14:25
19.87
250
13:14:25
19.87
183
13:14:25
19.87
125
13:14:25
19.87
390
13:14:23
19.88
189
13:14:23
19.88
157
13:14:20
19.88
231
13:14:14
19.89
234
13:14:14
19.9
166
13:14:10
19.88
650
13:14:10
19.88
185
13:14:10
19.88
99
13:14:10
19.88
108
13:14:10
19.88
95
13:14:10
19.88
120
13:14:10
19.88
78
13:14:09
19.88
1000
13:14:01
19.89
375
13:14:01
19.89
148
13:14:01
19.89
131
13:14:01
19.89
112
13:13:23
19.9
96
13:13:18
19.89
7
13:13:18
19.89
1000
13:13:18
19.89
20
13:13:18
19.89
798
13:13:18
19.89
400
13:13:18
19.89
159
13:13:18
19.89
95
13:13:18
19.89
21
13:13:18
19.89
161
13:13:18
19.89
62
13:13:18
19.89
2
13:13:18
19.89
1
13:13:18
19.89
78
13:12:04
19.87
7
13:10:56
19.88
144
13:10:53
19.88
214
13:10:53
19.88
324
13:10:53
19.88
85
13:10:53
19.87
28
13:10:53
19.87
117
13:10:53
19.87
117
13:10:53
19.87
181
13:10:43
19.88
36
13:10:19
19.88
122
13:10:19
19.88
39
13:09:25
19.87
155
13:09:02
19.88
36
13:09:02
19.88
54
13:09:02
19.88
15
13:09:01
19.88
147
13:09:01
19.88
3
13:09:01
19.88
29
13:09:00
19.88
113
13:08:58
19.88
760
13:08:58
19.88
740
13:08:27
19.87
293
13:08:27
19.88
207
13:08:20
19.87
183
13:08:20
19.87
119
13:08:20
19.87
139
13:08:20
19.87
183
13:08:20
19.87
183
13:08:05
19.87
158
13:08:05
19.88
50
13:08:05
19.88
33
13:07:35
19.87
181
13:07:35
19.87
181
13:07:35
19.87
2
13:07:25
19.87
79
13:07:25
19.87
78
13:07:25
19.87
69
13:07:25
19.87
108
13:07:25
19.87
220
13:07:25
19.87
181
13:05:13
19.86
38
13:04:38
19.86
261
13:04:38
19.86
6
13:04:38
19.86
33
13:03:52
19.86
100
13:03:52
19.86
350
13:03:52
19.86
20
13:03:52
19.85
42
13:03:52
19.85
87
13:03:52
19.85
67
13:03:52
19.85
500
13:03:52
19.85
137
13:03:52
19.85
94
13:03:52
19.85
88
13:03:52
19.85
250
13:03:52
19.84
250
13:03:52
19.84
5
13:03:52
19.86
296
13:03:44
19.87
98
13:03:44
19.87
102
13:03:28
19.86
200
13:01:25
19.87
2
13:01:12
19.87
63
13:01:12
19.87
137
13:01:05
19.87
10
13:01:01
19.86
7
13:01:01
19.86
87
13:01:01
19.86
100
13:01:01
19.86
83
13:01:01
19.86
133
13:01:00
19.87
43
13:01:00
19.87
5
13:01:00
19.87
5
13:01:00
19.87
47
13:00:55
19.86
40
12:58:46
19.87
10
12:58:46
19.87
35
12:57:27
19.86
200
12:55:56
19.86
2
12:54:49
19.86
1
12:54:18
19.86
69
12:54:18
19.86
44
12:54:18
19.86
11
12:53:37
19.85
324
12:53:37
19.85
137
12:53:37
19.85
95
12:53:37
19.85
185
12:53:37
19.85
37
12:53:21
19.86
125
12:53:21
19.86
332
12:52:37
19.87
103
12:52:23
19.87
6
12:52:23
19.87
8
12:52:23
19.87
109
12:52:23
19.87
2
12:52:03
19.86
5
12:51:58
19.87
73
12:51:58
19.87
170
12:51:58
19.87
157
12:51:06
19.86
32
12:51:06
19.86
93
12:51:06
19.85
175
12:49:07
19.86
100
12:45:37
19.85
1
12:45:37
19.86
42
12:45:26
19.85
119
12:45:26
19.85
57
12:44:16
19.84
1
12:44:08
19.84
492
12:44:08
19.84
8
12:44:08
19.84
62
12:44:08
19.84
1
12:44:08
19.84
76
12:43:53
19.84
95
12:43:53
19.84
250
12:43:53
19.84
163
12:43:21
19.85
250
12:43:21
19.85
124
12:43:21
19.85
360
12:43:21
19.85
89
12:42:37
19.88
2
12:42:13
19.88
35
12:42:13
19.88
5
12:42:13
19.88
50
12:42:08
19.86
7
12:42:07
19.86
9
12:41:46
19.86
19
12:41:46
19.86
84
12:41:46
19.86
147
12:41:45
19.85
175
12:41:45
19.85
250
12:41:45
19.85
218
12:41:45
19.84
810
12:41:45
19.84
144
12:41:45
19.84
104
12:41:45
19.84
212
12:41:45
19.84
87
12:41:39
19.87
165
12:41:39
19.87
73
12:41:39
19.87
12
12:41:39
19.87
75
12:41:39
19.87
11
12:41:25
19.87
2
12:41:23
19.87
64
12:41:23
19.87
16
12:39:23
19.85
50
12:39:23
19.85
94
12:39:23
19.85
277
12:39:23
19.85
86
12:39:23
19.85
95
12:39:23
19.85
104
12:39:23
19.84
294
12:38:39
19.85
40
12:38:17
19.85
50
12:37:39
19.87
74
12:37:39
19.87
86
12:37:39
19.87
189
12:37:36
19.87
3
12:37:36
19.87
247
12:37:35
19.87
500
12:37:35
19.87
353
12:37:35
19.87
497
12:37:07
19.87
173
12:37:07
19.86
192
12:37:07
19.86
266
12:37:07
19.86
69
12:36:46
19.88
201
12:36:46
19.89
30
12:36:46
19.89
51
12:36:46
19.89
69
12:36:46
19.9
249
12:36:45
19.87
188
12:36:45
19.87
94
12:36:45
19.87
79
12:36:45
19.86
109
12:36:45
19.86
97
12:36:45
19.86
585
12:36:45
19.86
48
12:36:10
19.88
30
12:35:58
19.89
85
12:35:57
19.88
156
12:35:56
19.88
72
12:35:40
19.88
250
12:35:40
19.88
89
12:35:30
19.89
91
12:35:30
19.89
200
12:35:30
19.9
209
12:34:44
19.89
188
12:34:44
19.9
481
12:34:44
19.88
182
12:34:44
19.88
60
12:34:44
19.88
113
12:34:40
19.88
816
12:34:40
19.88
370
12:34:40
19.88
83
12:34:40
19.88
161
12:34:40
19.88
70
12:34:40
19.88
73
12:34:23
19.88
10
12:34:23
19.88
74
12:34:23
19.88
100
12:34:23
19.89
186
12:34:23
19.89
176
12:34:19
19.88
128
12:34:19
19.88
70
12:34:19
19.88
2
12:34:16
19.88
252
12:33:54
19.88
103
12:33:53
19.88
421
12:33:53
19.88
100
12:33:53
19.88
20
12:33:53
19.88
100
12:33:53
19.88
1000
12:33:53
19.88
859
12:33:53
19.88
141
12:33:53
19.88
30
12:33:53
19.88
277
12:33:50
19.88
79
12:33:47
19.87
3
12:33:42
19.85
5
12:33:42
19.85
1000
12:33:42
19.85
125
12:33:42
19.85
1470
12:33:42
19.85
5
12:33:42
19.85
68
12:33:42
19.86
20
12:33:42
19.86
4
12:31:28
19.84
100
12:31:28
19.84
10
12:31:28
19.84
48
12:31:28
19.84
68
12:30:40
19.83
3
12:30:40
19.83
1
12:30:27
19.82
100
12:29:51
19.82
175
12:29:51
19.82
66
12:29:29
19.81
94
12:29:29
19.81
59
12:29:29
19.8
480
12:29:29
19.8
320
12:29:29
19.8
137
12:29:29
19.8
114
12:29:29
19.8
123
12:29:29
19.8
154
12:29:29
19.8
19
12:27:36
19.82
35
12:27:36
19.82
185
12:27:36
19.82
5
12:27:36
19.82
250
12:25:56
19.81
14
12:25:56
19.81
63
12:24:53
19.8
20
12:24:17
19.81
5
12:24:17
19.81
43
12:24:17
19.81
55
12:24:15
19.81
325
12:23:31
19.8
8
12:23:31
19.8
5
12:23:31
19.8
72
12:23:31
19.81
170
12:23:17
19.8
3
12:23:17
19.8
73
12:23:17
19.8
7
12:23:15
19.8
110
12:23:15
19.8
202
12:23:15
19.8
48
12:23:15
19.8
73
12:23:15
19.8
1
12:23:15
19.79
384
12:23:15
19.79
83
12:23:15
19.79
31
12:23:15
19.79
94
12:23:15
19.79
365
12:23:15
19.79
119
12:23:14
19.8
500
12:22:54
19.8
118
12:22:39
19.8
3
12:22:39
19.8
16
12:22:39
19.8
169
12:22:39
19.8
272
12:22:15
19.8
35
12:21:02
19.8
113
12:20:59
19.8
18
12:20:59
19.8
100
12:20:59
19.8
68
12:20:59
19.8
189
12:20:59
19.8
63
12:20:59
19.8
132
12:20:59
19.8
18
12:20:59
19.8
100
12:20:59
19.8
85
12:20:59
19.8
15
12:20:59
19.8
50
12:20:59
19.8
333
12:20:59
19.8
16
12:20:58
19.8
1030
12:20:58
19.8
50
12:20:58
19.8
10
12:20:58
19.8
36
12:20:58
19.8
64
12:20:58
19.8
100
12:20:58
19.8
32
12:20:57
19.8
614
12:19:04
19.79
23
12:19:04
19.79
29
12:18:32
19.79
2
12:18:30
19.78
1
12:18:30
19.79
92
12:18:30
19.79
42
12:18:16
19.78
5
12:18:16
19.78
10
12:17:58
19.78
142
12:17:58
19.78
103
12:17:26
19.78
20
12:17:16
19.79
52
12:17:16
19.8
108
12:16:21
19.78
233
12:16:21
19.78
67
12:16:21
19.78
278
12:16:21
19.78
21
12:16:08
19.78
16
12:16:08
19.78
134
12:15:57
19.79
109
12:15:47
19.78
69
12:15:47
19.78
103
12:15:47
19.78
258
12:15:47
19.78
141
12:15:47
19.78
76
12:15:47
19.78
100
12:15:47
19.78
99
12:15:47
19.78
4
12:15:14
19.79
82
12:15:14
19.79
12
12:14:06
19.78
19
12:11:49
19.8
105
12:11:06
19.79
114
12:11:06
19.79
86
12:11:06
19.79
366
12:11:06
19.79
761
12:11:06
19.79
398
12:11:06
19.79
214
12:11:06
19.79
74
12:11:06
19.79
94
12:11:05
19.79
265
12:10:54
19.8
143
12:08:50
19.79
20
12:08:50
19.79
300
12:08:50
19.79
47
12:08:50
19.79
193
12:08:04
19.78
2
12:08:04
19.78
10
12:05:44
19.78
10
12:04:51
19.78
29
12:04:51
19.78
65
12:04:29
19.78
54
12:04:17
19.78
108
12:04:17
19.77
24
12:04:17
19.77
133
12:04:06
19.77
70
12:03:23
19.78
381
12:03:23
19.78
65
12:02:36
19.78
98
12:02:28
19.78
94
12:00:51
19.78
70
11:59:43
19.77
100
11:59:16
19.75
78
11:59:16
19.76
62
11:59:16
19.78
3
11:59:16
19.78
357
11:58:39
19.74
60
11:58:38
19.75
100
11:58:37
19.74
60
11:58:06
19.75
8
11:58:06
19.75
4
11:58:06
19.75
41
11:58:06
19.75
99
11:58:06
19.75
102
11:58:06
19.75
353
11:58:06
19.75
128
11:58:06
19.75
279
11:58:05
19.75
21
11:57:39
19.75
370
11:57:39
19.75
242
11:57:39
19.75
82
11:57:39
19.75
95
11:57:39
19.75
211
11:57:37
19.76
73
11:57:37
19.76
29
11:57:13
19.75
500
11:57:01
19.75
1000
11:57:01
19.76
132
11:56:53
19.75
500
11:56:16
19.76
107
11:56:16
19.76
341
11:56:16
19.76
347
11:55:57
19.77
105
11:55:47
19.77
100
11:55:47
19.77
94
11:55:47
19.76
94
11:55:47
19.76
145
11:55:47
19.76
86
11:55:47
19.76
95
11:55:47
19.76
80
11:55:47
19.77
22
11:54:08
19.77
9
11:54:08
19.77
200
11:54:01
19.77
63
11:54:01
19.77
10
11:54:01
19.77
10
11:54:01
19.77
11
11:53:59
19.77
12
11:53:46
19.75
53
11:53:46
19.75
77
11:52:01
19.74
16
11:52:01
19.75
124
11:51:39
19.75
73
11:51:39
19.74
229
11:51:37
19.75
94
11:51:37
19.75
41
11:51:37
19.74
123
11:51:37
19.74
104
11:51:37
19.74
97
11:51:37
19.74
94
11:51:37
19.74
269
11:51:37
19.74
304
11:51:37
19.74
61
11:49:02
19.76
72
11:48:56
19.74
10
11:48:55
19.74
50
11:48:37
19.75
30
11:48:37
19.75
282
11:48:37
19.75
57
11:48:36
19.75
30
11:48:31
19.76
134
11:47:54
19.75
94
11:47:54
19.75
96
11:47:50
19.76
10
11:47:50
19.76
71
11:47:50
19.76
175
11:47:29
19.76
190
11:46:56
19.74
1
11:46:26
19.73
117
11:46:26
19.73
52
11:46:26
19.73
1
11:46:24
19.73
83
11:46:24
19.73
87
11:46:23
19.74
3
11:46:22
19.75
1000
11:46:09
19.74
54
11:46:09
19.74
10
11:45:10
19.73
177
11:44:28
19.72
112
11:44:28
19.72
38
11:43:02
19.72
1
11:42:03
19.71
447
11:42:03
19.71
179
11:42:03
19.71
172
11:42:03
19.71
67
11:42:03
19.72
94
11:42:03
19.72
51
11:42:03
19.72
41
11:42:03
19.72
76
11:42:03
19.72
1
11:40:52
19.7
93
11:40:52
19.7
201
11:40:46
19.7
292
11:40:46
19.7
293
11:40:46
19.7
83
11:40:46
19.7
93
11:40:46
19.7
75
11:40:46
19.7
20
11:40:46
19.7
30
11:40:46
19.7
32
11:40:46
19.7
83
11:40:46
19.7
127
11:40:46
19.7
4
11:38:44
19.71
1
11:38:13
19.7
10
11:37:57
19.7
4
11:37:04
19.7
26
11:33:35
19.7
50
11:32:59
19.7
150
11:30:13
19.71
95
11:30:13
19.71
157
11:29:14
19.71
8
11:29:14
19.71
117
11:29:14
19.71
140
11:29:14
19.71
82
11:29:13
19.71
208
11:27:37
19.72
122
11:27:22
19.71
65
11:27:21
19.71
49
11:27:21
19.71
64
11:27:21
19.71
66
11:27:11
19.71
15
11:27:11
19.71
40
11:27:11
19.71
77
11:27:11
19.7
85
11:27:11
19.7
180
11:27:11
19.7
327
11:27:10
19.7
497
11:26:44
19.71
30
11:26:15
19.7
521
11:26:15
19.69
100
11:26:15
19.69
72
11:26:15
19.69
84
11:26:15
19.69
101
11:26:15
19.69
122
11:26:15
19.7
93
11:26:15
19.7
83
11:26:01
19.71
120
11:25:49
19.71
63
11:25:49
19.71
68
11:25:46
19.7
12
11:25:46
19.7
108
11:25:46
19.7
26
11:25:46
19.7
94
11:25:46
19.7
88
11:25:46
19.7
65
11:25:46
19.7
169
11:25:45
19.7
212
11:25:45
19.7
107
11:25:45
19.7
387
11:25:45
19.7
76
11:25:45
19.7
94
11:25:45
19.7
31
11:25:45
19.7
81
11:24:52
19.71
2
11:22:56
19.7
100
11:22:33
19.7
224
11:22:33
19.7
31
11:22:33
19.7
83
11:22:33
19.7
262
11:16:41
19.71
69
11:16:39
19.71
38
11:16:39
19.71
95
11:16:28
19.71
40
11:16:28
19.71
10
11:16:28
19.71
133
11:14:29
19.71
40
11:14:29
19.71
960
11:14:18
19.71
355
11:14:18
19.71
145
11:13:58
19.7
500
11:13:58
19.71
391
11:13:44
19.71
7
11:13:44
19.71
98
11:13:05
19.7
589
11:13:05
19.7
83
11:13:05
19.7
272
11:13:05
19.7
56
11:13:05
19.7
220
11:08:41
19.71
95
11:05:56
19.71
107
11:05:41
19.7
100
11:03:56
19.71
95
11:03:38
19.7
50
11:01:37
19.71
113
11:01:36
19.71
131
11:01:36
19.71
197
11:01:36
19.71
194
11:01:36
19.71
20
11:01:36
19.71
94
11:01:36
19.71
103
11:00:43
19.72
73
11:00:43
19.72
174
11:00:32
19.72
105
11:00:30
19.72
128
11:00:30
19.72
3
11:00:10
19.7
20
10:58:43
19.7
537
10:58:43
19.7
300
10:58:43
19.7
163
10:58:32
19.7
538
10:58:32
19.7
190
10:58:32
19.7
356
10:58:32
19.7
181
10:58:32
19.7
735
10:58:32
19.72
131
10:58:08
19.72
75
10:58:01
19.72
87
10:57:57
19.7
94
10:57:57
19.7
553
10:57:57
19.7
353
10:57:57
19.7
175
10:57:47
19.7
12
10:57:25
19.71
94
10:57:24
19.7
1
10:57:24
19.7
7
10:57:23
19.7
553
10:57:23
19.7
205
10:57:23
19.7
143
10:57:23
19.7
99
10:57:23
19.7
98
10:57:23
19.72
79
10:56:36
19.71
96
10:56:35
19.71
24
10:55:48
19.72
75
10:55:48
19.72
170
10:55:48
19.72
345
10:55:48
19.72
186
10:53:39
19.7
173
10:53:39
19.7
150
10:53:38
19.7
514
10:53:38
19.7
94
10:53:38
19.7
93
10:53:38
19.7
185
10:53:38
19.7
299
10:53:38
19.7
180
10:53:11
19.71
241
10:53:11
19.71
94
10:53:10
19.71
220
10:53:10
19.71
202
10:53:10
19.71
78
10:53:10
19.72
103
10:53:10
19.71
111
10:53:10
19.71
80
10:53:10
19.71
191
10:49:11
19.73
10
10:49:11
19.73
164
10:48:44
19.73
10
10:48:12
19.69
131
10:48:12
19.69
160
10:48:12
19.69
185
10:46:55
19.69
99
10:46:55
19.69
97
10:46:55
19.69
173
10:46:55
19.69
192
10:46:55
19.69
367
10:46:54
19.69
958
10:46:54
19.69
42
10:46:51
19.7
357
10:46:51
19.7
143
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
02/05/2025
20.24
19.8
20.24
19.67
558597
11163895.43
30/04/2025
19.57
19.6
19.66
19.28
501395
9800640.26
29/04/2025
19.53
19
19.53
18.96
700831
13498270.64
28/04/2025
19.06
18.99
19.06
18.75
528189
9989320.67
25/04/2025
18.99
18.95
19.02
18.6
981406
18573789.81
24/04/2025
18.95
18.8
19
18.7
1399174
26311477.63
23/04/2025
18.86
18.74
18.97
18.74
219182
4136663.57
22/04/2025
18.74
18.71
19.13
18.66
620980
11711082.48
17/04/2025
18.71
18.8
18.9
18.59
313417
5878083.32
16/04/2025
18.93
18.7
18.93
18.6
347952
6549580.08
15/04/2025
18.91
18.65
18.94
18.6
300694
5673138.06
14/04/2025
18.78
18.58
18.78
18.27
441158
8197469.21
11/04/2025
18.41
18.36
18.48
17.86
752416
13788806.98
10/04/2025
18.3
18.4
18.42
18
855906
15572806.21
09/04/2025
17.77
17.15
17.8
17.1
650341
11276665.86
08/04/2025
17.68
16.99
17.89
16.79
749856
13125854.38
07/04/2025
16.5
16.26
17
16.11
969972
16057844.48
04/04/2025
17.38
18.33
18.33
17.04
972278
17159447.56
03/04/2025
18.3
18.4
18.52
18.24
374630
6863547.92
02/04/2025
18.68
18.58
18.73
18.36
298773
5547043.79
01/04/2025
18.58
18.23
18.58
18.23
185784
3437699.45
31/03/2025
18.33
18.56
18.7
18.15
565027
10370582.33
28/03/2025
18.77
18.55
18.81
18.55
287543
5387133.98
27/03/2025
18.76
18.5
18.76
18.3
352796
6560695.37
26/03/2025
18.5
18.6
18.8
18.33
886509
16479985.93
24/03/2025
18.4
18.16
18.48
18.03
439093
8064206.96
21/03/2025
18.24
17.6
18.24
17.6
1370758
24781765.72
20/03/2025
17.6
17.29
17.6
17.22
500562
8732883.14
19/03/2025
17.14
17.51
17.55
17.14
439884
7615974.88
18/03/2025
17.5
17.47
17.54
17.39
391775
6850755.27
17/03/2025
17.47
17.36
17.55
17.34
105011
1834536.7
14/03/2025
17.5
17.32
17.5
17.19
290543
5044604.68
13/03/2025
17.32
17.21
17.4
17.03
322795
5576933.87
12/03/2025
17.31
16.9
17.31
16.9
205996
3543345.85
11/03/2025
16.9
16.99
17.1
16.86
149345
2532831.71
