Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

18,4400 €

-0,2300 (-1,23%)

Άνοιγμα 18,5000
Υψηλό 18,6000
Χαμηλό 18,3900

Όγκος 566.379
Τζίρος 10.466.306 €
Πράξεις 1.683

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
18,4400	11	17:19:52
18,4400	180	17:18:21
18,4400	1	17:18:08
18,4400	10	17:17:14
18,4400	577	17:17:05
18,4400	10	17:17:05
18,4400	4.413	17:13:03
18,4400	1.742	17:12:56
18,4400	4.529	17:12:56
18,4400	10	17:12:18
18,4400	31	17:12:18
18,4400	265	17:12:18
18,4400	165	17:12:18
18,4400	30	17:10:34
18,4400	5	17:10:34
18,4400	195	17:10:34
18,4400	1.105	17:10:34
18,4400	1.420	17:10:34
18,4400	124	17:10:34
18,4400	619	17:10:34
18,4400	360	17:10:34
18,4400	1.307	17:10:34
18,4400	249	17:10:34
18,4400	2.947	17:10:34
18,4400	1.865	17:10:34
18,4400	899	17:10:34
18,4400	131	17:10:34
18,4400	614	17:10:34
18,4400	489	17:10:34
18,4400	3.091	17:10:34
18,4400	5.611	17:10:34
18,4400	482	17:10:34
18,4400	6.154	17:10:34
18,4400	800	17:10:34
18,4400	374	17:10:34
18,4400	4.462	17:10:34
18,4400	67	17:10:34
18,4400	1.764	17:10:34
18,4400	66	17:10:34
18,4400	187	17:10:34
18,4400	866	17:10:34
18,4400	476	17:10:34
18,4400	843	17:10:34
18,4400	2.434	17:10:34
18,4400	139	17:10:34
18,4400	6.566	17:10:34
18,4400	1.496	17:10:34
18,4400	736	17:10:34
18,4400	1.010	17:10:34
18,4400	2.735	17:10:34
18,4400	879	17:10:34
18,4400	1.740	17:10:34
18,4400	14	17:10:34
18,4400	7	17:10:34
18,4400	176	17:10:34
18,4400	186	17:10:34
18,4400	42	17:10:34
18,4400	7.468	17:10:34
18,4400	267	17:10:34
18,4400	83	17:10:34
18,4400	2	17:10:34
18,4400	37	17:10:34
18,4400	64	17:10:34
18,4400	2	17:10:34
18,4400	49	17:10:34
18,4400	10	17:10:34
18,4400	196	17:10:34
18,4400	14	17:10:34
18,4400	3	17:10:34
18,4400	62	17:10:34
18,4400	494	17:10:34
18,4400	208	17:10:34
18,4400	41	17:10:34
18,4400	119	17:10:34
18,4400	38	17:10:34
18,4400	13	17:10:34
18,4400	336	17:10:34
18,4400	165	17:10:34
18,4400	78	17:10:34
18,4400	772	17:10:34
18,4400	736	17:10:34
18,4400	145	17:10:34
18,4400	441	17:10:34
18,4400	1	17:10:34
18,4400	3	17:10:34
18,4400	67	17:10:34
18,4400	15	17:10:34
18,4400	1	17:10:34
18,4400	2	17:10:34
18,4400	37	17:10:34
18,4400	500	17:10:34
18,4400	500	17:10:34
18,4400	337	17:10:34
18,4400	1.163	17:10:34
18,4400	2.908	17:10:34
18,4400	75	17:10:34
18,4400	10.870	17:10:34
18,4400	1.915	17:10:34
18,4400	146	17:10:34
18,4400	489	17:10:34
18,4400	622	17:10:34
18,4400	5.596	17:10:34
18,4400	544	17:10:34
18,4400	562	17:10:34
18,4400	1.209	17:10:34
18,4400	161	17:10:34
18,4400	2.500	17:10:34
18,4400	2.885	17:10:34
18,4400	7.115	17:10:34
18,4400	3.000	17:10:34
18,4400	832	17:10:34
18,4400	200	17:10:34
18,4400	875	17:10:34
18,4400	990	17:10:34
18,4400	1.000	17:10:34
18,4400	1.355	17:10:34
18,4400	4.770	17:10:34
18,4400	1.554	17:10:34
18,4400	6.572	17:10:34
18,4400	4.281	17:10:34
18,4400	1.786	17:10:34
18,4400	4	17:10:34
18,4400	1	17:10:34
18,4400	26	17:10:34
18,4400	183	17:10:34
18,4500	2	16:59:58
18,4500	167	16:59:52
18,4300	36	16:59:52
18,4300	173	16:59:30
18,4400	135	16:59:30
18,4500	224	16:59:21
18,4500	943	16:59:20
18,4300	12	16:59:20
18,4300	14	16:59:20
18,4300	29	16:59:20
18,4300	143	16:59:20
18,4300	873	16:59:20
18,4200	2.000	16:59:20
18,4100	160	16:59:20
18,4100	101	16:59:20
18,4100	346	16:59:20
18,4100	114	16:59:20
18,4100	106	16:59:20
18,4100	174	16:59:20
18,3900	45	16:58:56
18,3900	2	16:58:56
18,4100	732	16:57:57
18,4100	36	16:57:57
18,4100	682	16:57:57
18,4100	367	16:57:57
18,4100	268	16:57:57
18,4000	88	16:57:57
18,4000	4	16:57:57
18,4000	230	16:57:57
18,4000	245	16:57:57
18,4000	3	16:57:57
18,4000	1.000	16:57:57
18,4000	1.000	16:57:57
18,4000	54	16:57:57
18,4000	100	16:57:57
18,4000	276	16:57:57
18,4100	137	16:57:49
18,4100	139	16:57:49
18,4100	61	16:57:49
18,4100	57	16:57:27
18,4100	244	16:57:27
18,4100	50	16:57:27
18,4200	123	16:57:06
18,4200	4	16:57:06
18,4200	163	16:57:06
18,4200	55	16:57:06
18,4200	139	16:57:01
18,4200	166	16:56:44
18,4200	3	16:56:44
18,4200	182	16:56:44
18,4300	70	16:56:32
18,4200	61	16:56:17
18,4200	191	16:56:17
18,4200	115	16:56:17
18,4300	4	16:55:58
18,4200	201	16:55:46
18,4200	73	16:55:21
18,4200	109	16:55:21
18,4300	1.053	16:54:46
18,4300	30	16:54:25
18,4300	711	16:54:25
18,4300	27	16:54:25
18,4300	48	16:54:25
18,4300	131	16:54:25
18,4300	103	16:54:22
18,4300	191	16:54:22
18,4200	42	16:54:22
18,4200	620	16:54:22
18,4300	299	16:54:21
18,4300	93	16:54:21
18,4300	201	16:54:21
18,4300	311	16:54:21
18,4300	34	16:54:21
18,4300	251	16:54:21
18,4200	380	16:54:00
18,4200	246	16:54:00
18,4200	311	16:54:00
18,4200	189	16:53:49
18,4200	130	16:53:49
18,4300	2	16:53:45
18,4300	159	16:53:45
18,4300	247	16:53:45
18,4300	5	16:53:45
18,4400	5	16:53:41
18,4400	240	16:53:30
18,4400	410	16:53:30
18,4400	246	16:53:30
18,4500	116	16:53:19
18,4500	4	16:53:19
18,4500	247	16:53:19
18,4500	145	16:53:19
18,4500	288	16:52:54
18,4500	176	16:52:54
18,4600	59	16:52:44
18,4600	69	16:52:27
18,4600	126	16:52:27
18,4600	155	16:52:01
18,4600	115	16:52:01
18,4800	5	16:51:07
18,4600	24	16:51:05
18,4600	194	16:51:05
18,4700	216	16:50:43
18,4700	244	16:50:43
18,4700	254	16:50:43
18,4700	193	16:50:43
18,4600	53	16:50:42
18,4600	126	16:50:42
18,4600	78	16:50:42
18,4600	245	16:50:27
18,4600	235	16:50:19
18,4600	34	16:50:17
18,4600	524	16:50:17
18,4600	53	16:50:17
18,4600	245	16:50:17
18,4600	324	16:50:17
18,4600	344	16:50:17
18,4600	9	16:50:17
18,4500	251	16:50:17
18,4500	239	16:50:13
18,4500	9	16:50:13
18,4500	234	16:50:10
18,4600	119	16:50:06
18,4600	108	16:50:06
18,4600	174	16:50:06
18,4600	36	16:50:03
18,4600	5	16:50:03
18,4600	210	16:50:03
18,4600	36	16:50:00
18,4600	213	16:50:00
18,4700	39	16:49:57
18,4700	18	16:49:55
18,4700	9	16:49:54
18,4700	105	16:49:54
18,4700	442	16:49:54
18,4700	3	16:49:54
18,4700	500	16:49:54
18,4700	248	16:49:54
18,4700	193	16:49:54
18,4800	23	16:49:49
18,4800	96	16:49:49
18,4800	193	16:49:49
18,4800	167	16:49:49
18,4800	3	16:49:49
18,4800	151	16:49:49
18,4800	5	16:49:49
18,4800	70	16:48:41
18,4800	183	16:48:41
18,4800	60	16:48:41
18,4800	115	16:48:41
18,4800	234	16:48:00
18,4800	25	16:47:03
18,4800	135	16:47:03
18,4800	248	16:46:41
18,4800	248	16:46:40
18,4800	240	16:46:17
18,4800	441	16:46:17
18,4800	1.213	16:46:17
18,4800	434	16:46:16
18,4800	133	16:46:16
18,4800	151	16:46:16
18,4800	69	16:46:16
18,4800	174	16:46:09
18,4800	63	16:46:09
18,4800	248	16:46:00
18,4800	63	16:45:55
18,4800	116	16:45:55
18,4800	359	16:45:24
18,4800	221	16:45:24
18,4800	144	16:45:23
18,4800	241	16:45:23
18,4800	43	16:45:23
18,4800	339	16:45:23
18,4800	4	16:45:23
18,4800	10	16:45:23
18,4800	109	16:45:23
18,4800	138	16:45:23
18,4800	23	16:45:23
18,4800	134	16:45:23
18,4800	73	16:45:23
18,4800	329	16:45:23
18,4800	119	16:45:23
18,4800	244	16:45:23
18,4800	10	16:45:23
18,4800	227	16:45:23
18,4900	126	16:43:56
18,4900	231	16:43:56
18,4900	21	16:43:56
18,4900	319	16:43:10
18,4900	181	16:43:10
18,4900	163	16:43:01
18,4900	37	16:43:01
18,4900	2	16:42:55
18,4900	3	16:42:55
18,4900	247	16:42:55
18,4900	243	16:42:55
18,4900	154	16:42:55
18,4900	314	16:42:55
18,4900	50	16:42:53
18,5000	677	16:42:34
18,4900	386	16:42:33
18,5000	913	16:42:33
18,4900	200	16:42:32
18,5000	13	16:42:22
18,5000	119	16:42:03
18,5000	33	16:42:01
18,5000	207	16:42:01
18,5000	174	16:42:01
18,5100	10	16:41:58
18,5000	185	16:41:51
18,5000	372	16:41:51
18,5000	26	16:41:51
18,5000	1.000	16:41:51
18,4800	19	16:41:31
18,4800	374	16:41:31
18,4800	473	16:41:31
18,4800	134	16:41:31
18,4900	25	16:41:01
18,4900	162	16:41:01
18,4800	256	16:40:57
18,4800	162	16:40:57
18,4800	93	16:40:57
18,4800	397	16:40:57
18,4800	23	16:40:57
18,4800	5	16:40:57
18,4800	193	16:40:57
18,4700	1	16:40:41
18,4700	1	16:40:21
18,4700	126	16:40:21
18,4700	1	16:40:21
18,4700	35	16:40:20
18,4700	215	16:40:20
18,4700	214	16:40:20
18,4700	241	16:40:20
18,4700	330	16:40:20
18,4700	31	16:40:12
18,4700	151	16:40:12
18,4700	47	16:40:12
18,4700	21	16:40:12
18,4700	479	16:40:00
18,4700	574	16:40:00
18,4600	486	16:40:00
18,4600	136	16:40:00
18,4600	100	16:39:52
18,4700	185	16:39:04
18,4600	246	16:39:04
18,4600	8	16:39:04
18,4600	205	16:39:04
18,4600	50	16:39:04
18,4600	101	16:39:04
18,4600	154	16:39:04
18,4600	236	16:39:04
18,4600	76	16:38:41
18,4600	174	16:38:41
18,4600	128	16:38:41
18,4600	58	16:38:36
18,4600	124	16:38:36
18,4600	54	16:38:36
18,4600	112	16:38:33
18,4600	140	16:38:33
18,4600	103	16:38:18
18,4600	132	16:38:18
18,4600	115	16:38:10
18,4600	143	16:38:10
18,4600	73	16:37:33
18,4600	2	16:37:33
18,4600	125	16:37:33
18,4600	120	16:37:01
18,4500	50	16:36:52
18,4500	450	16:36:45
18,4600	14	16:36:29
18,4500	1	16:36:29
18,4500	46	16:36:28
18,4500	182	16:36:27
18,4500	23	16:36:27
18,4500	465	16:36:27
18,4500	90	16:36:27
18,4500	33	16:36:27
18,4500	5	16:36:27
18,4500	102	16:36:27
18,4500	146	16:36:27
18,4500	70	16:36:27
18,4400	130	16:36:23
18,4500	930	16:36:23
18,4500	38	16:36:23
18,4400	260	16:36:23
18,4400	2	16:36:23
18,4400	197	16:36:23
18,4400	248	16:36:23
18,4400	237	16:36:23
18,4400	256	16:36:23
18,4400	118	16:36:21
18,4400	2	16:36:21
18,4400	239	16:34:26
18,4400	901	16:34:26
18,4400	347	16:34:26
18,4400	3	16:34:01
18,4400	4	16:34:01
18,4400	42	16:34:01
18,4400	161	16:34:01
18,4400	116	16:34:01
18,4400	162	16:34:01
18,4400	243	16:34:01
18,4400	16	16:34:01
18,4400	128	16:33:41
18,4400	99	16:33:03
18,4400	4	16:33:03
18,4400	25	16:33:03
18,4400	100	16:32:45
18,4500	337	16:31:41
18,4500	125	16:31:40
18,4500	3	16:30:56
18,4500	180	16:30:56
18,4400	97	16:30:54
18,4400	3	16:30:54
18,4400	159	16:30:52
18,4400	16	16:30:52
18,4200	177	16:30:50
18,4300	500	16:30:50
18,4300	116	16:30:47
18,4300	124	16:30:47
18,4300	84	16:30:41
18,4300	41	16:30:41
18,4300	125	16:30:24
18,4300	134	16:30:05
18,4200	471	16:29:53
18,4200	3	16:29:53
18,4200	185	16:29:37
18,4200	112	16:29:37
18,4200	81	16:29:17
18,4400	16	16:29:17
18,4400	361	16:29:17
18,4400	34	16:29:17
18,4300	393	16:29:17
18,4200	80	16:29:17
18,4300	50	16:29:17
18,4300	97	16:29:17
18,4300	13	16:29:17
18,4300	87	16:29:17
18,4300	108	16:29:17
18,4300	128	16:29:17
18,4300	500	16:29:17
18,4200	54	16:29:16
18,4200	208	16:29:16
18,4200	175	16:29:16
18,4100	8	16:29:16
18,4100	88	16:29:16
18,4100	72	16:29:16
18,4100	118	16:29:16
18,4100	21	16:29:16
18,4100	26	16:29:16
18,4100	4	16:29:16
18,4100	268	16:29:16
18,4100	220	16:29:16
18,4100	224	16:29:16
18,4100	124	16:29:16
18,4100	329	16:29:16
18,4100	166	16:29:16
18,4000	24	16:27:35
18,4000	1	16:27:35
18,4000	10	16:27:35
18,4000	120	16:27:35
18,4100	116	16:27:09
18,4100	46	16:27:09
18,4100	2	16:27:08
18,4100	135	16:27:08
18,4100	63	16:27:08
18,4100	127	16:27:01
18,4100	5	16:27:01
18,4100	30	16:27:01
18,4200	5	16:26:49
18,4100	173	16:25:22
18,4100	127	16:25:22
18,4100	162	16:25:21
18,4100	181	16:23:54
18,4100	80	16:23:54
18,4100	151	16:23:54
18,4100	1	16:23:54
18,4100	116	16:23:00
18,4100	5	16:23:00
18,4100	250	16:23:00
18,4100	2	16:23:00
18,4100	27	16:23:00
18,4100	78	16:22:36
18,4100	20	16:22:36
18,4100	2	16:22:36
18,4100	178	16:22:01
18,4100	63	16:20:46
18,4100	244	16:20:46
18,4100	193	16:20:46
18,4200	720	16:20:22
18,4100	260	16:20:21
18,4100	447	16:20:02
18,4100	100	16:20:02
18,4100	2	16:20:02
18,4100	61	16:20:02
18,4100	400	16:19:47
18,4200	250	16:18:47
18,4200	92	16:18:47
18,4200	10	16:18:47
18,4200	266	16:18:47
18,4200	31	16:18:47
18,4200	27	16:18:47
18,4200	3	16:18:47
18,4200	10	16:18:47
18,4200	237	16:18:47
18,4200	246	16:18:47
18,4200	78	16:18:47
18,4200	167	16:17:01
18,4200	42	16:17:01
18,4200	358	16:15:31
18,4200	2	16:15:31
18,4300	5	16:14:44
18,4300	3	16:11:43
18,4200	222	16:11:08
18,4200	18	16:11:08
18,4200	301	16:11:08
18,4200	333	16:11:08
18,4200	101	16:11:08
18,4200	3	16:11:08
18,4200	244	16:11:08
18,4300	2	16:11:08
18,4200	1	16:10:21
18,4200	115	16:10:21
18,4200	129	16:10:17
18,4200	118	16:09:14
18,4200	82	16:09:14
18,4300	304	16:06:59
18,4300	96	16:06:59
18,4300	20	16:06:57
18,4300	5	16:06:16
18,4300	2	16:06:16
18,4300	206	16:06:16
18,4300	67	16:06:16
18,4300	178	16:06:03
18,4300	185	16:06:03
18,4300	58	16:05:09
18,4300	2	16:05:09
18,4400	3	16:03:56
18,4400	169	16:03:56
18,4400	2	16:03:56
18,4400	2	16:03:56
18,4400	78	16:03:56
18,4400	167	16:03:56
18,4400	243	16:03:56
18,4400	90	16:03:56
18,4400	128	16:03:51
18,4500	54	16:03:00
18,4500	68	16:03:00
18,4500	50	16:03:00
18,4500	2	16:02:27
18,4400	97	16:01:49
18,4400	3	16:01:49
18,4400	5	16:01:21
18,4400	32	16:01:08
18,4400	93	16:01:08
18,4400	5	16:00:56
18,4400	328	16:00:56
18,4400	117	16:00:56
18,4400	65	16:00:56
18,4300	263	16:00:56
18,4300	54	16:00:56
18,4300	68	16:00:56
18,4300	207	16:00:56
18,4300	5	16:00:56
18,4300	223	16:00:56
18,4300	77	16:00:56
18,4300	4	16:00:56
18,4200	43	15:59:41
18,4200	74	15:59:41
18,4200	50	15:59:33
18,4100	36	15:58:17
18,4300	50	15:58:03
18,4100	128	15:57:46
18,4100	10	15:57:46
18,4200	25	15:57:21
18,4200	224	15:57:21
18,4200	96	15:57:21
18,4200	164	15:57:21
18,4200	117	15:57:19
18,4200	132	15:57:18
18,4200	180	15:57:18
18,4200	135	15:55:21
18,4300	81	15:55:06
18,4300	125	15:54:41
18,4200	75	15:54:40
18,4200	70	15:54:40
18,4200	191	15:54:40
18,4200	119	15:54:39
18,4200	120	15:54:39
18,4200	3	15:54:39
18,4200	248	15:54:39
18,4200	10	15:54:39
18,4200	234	15:54:01
18,4200	27	15:54:01
18,4300	137	15:53:41
18,4300	14	15:53:13
18,4300	459	15:53:13
18,4300	164	15:53:13
18,4300	3	15:53:13
18,4300	205	15:53:13
18,4300	247	15:53:13
18,4300	245	15:53:13
18,4300	163	15:53:13
18,4400	2	15:52:44
18,4400	1	15:52:44
18,4400	1	15:52:44
18,4400	89	15:52:44
18,4400	17	15:52:44
18,4400	125	15:52:44
18,4400	161	15:52:44
18,4400	84	15:52:43
18,4400	228	15:52:43
18,4400	19	15:52:07
18,4400	200	15:52:07
18,4400	37	15:52:07
18,4400	244	15:52:07
18,4400	116	15:52:01
18,4500	250	15:51:55
18,4500	250	15:51:46
18,4400	15	15:51:45
18,4400	125	15:50:21
18,4500	118	15:50:02
18,4500	31	15:50:02
18,4500	2	15:50:02
18,4500	60	15:50:02
18,4500	155	15:49:41
18,4500	19	15:49:31
18,4500	248	15:49:12
18,4500	252	15:49:12
18,4600	3	15:49:01
18,4500	27	15:48:54
18,4500	3	15:48:54
18,4500	198	15:48:54
18,4500	247	15:48:54
18,4500	25	15:48:54
18,4600	2	15:48:24
18,4500	219	15:48:13
18,4500	100	15:48:13
18,4500	81	15:48:13
18,4500	19	15:46:31
18,4600	200	15:45:05
18,4600	62	15:45:05
18,4600	105	15:45:05
18,4500	900	15:45:05
18,4500	100	15:45:05
18,4500	100	15:43:39
18,4500	68	15:43:39
18,4600	137	15:41:49
18,4600	236	15:41:49
18,4600	211	15:41:49
18,4600	164	15:41:49
18,4600	44	15:41:49
18,4600	34	15:41:49
18,4600	20	15:41:42
18,4500	40	15:41:31
18,4500	125	15:41:31
18,4500	85	15:41:31
18,4600	22	15:41:01
18,4600	113	15:41:01
18,4500	50	15:41:01
18,4600	124	15:40:54
18,4600	125	15:40:54
18,4600	100	15:40:23
18,4600	14	15:40:00
18,4600	124	15:40:00
18,4600	1	15:38:14
18,4600	116	15:38:00
18,4600	107	15:37:55
18,4600	2	15:37:55
18,4600	129	15:37:55
18,4600	243	15:37:55
18,4600	166	15:37:55
18,4600	77	15:37:55
18,4600	23	15:37:55
18,4600	500	15:37:55
18,4600	900	15:37:55
18,4600	100	15:37:22
18,4700	34	15:36:09
18,4700	88	15:36:09
18,4700	210	15:36:09
18,4700	100	15:36:07
18,4700	33	15:35:41
18,4700	75	15:34:05
18,4700	103	15:34:05
18,4700	245	15:34:05
18,4700	77	15:34:05
18,4700	130	15:32:09
18,4700	40	15:31:02
18,4700	5	15:31:02
18,4700	238	15:31:02
18,4700	217	15:31:02
18,4800	28	15:30:14
18,4800	1	15:30:14
18,4800	120	15:30:14
18,4800	141	15:30:14
18,4800	119	15:30:14
18,4800	100	15:30:14
18,4800	246	15:30:14
18,4800	52	15:30:14
18,4900	500	15:26:38
18,4800	36	15:25:43
18,4800	160	15:25:30
18,4800	20	15:25:30
18,4900	1	15:22:43
18,4900	120	15:22:43
18,4900	104	15:22:43
18,4900	113	15:22:43
18,4900	130	15:21:11
18,4900	6	15:21:11
18,4900	167	15:21:11
18,4900	197	15:21:11
18,5100	137	15:19:11
18,5100	179	15:19:11
18,5000	146	15:19:11
18,5000	121	15:19:11
18,5000	48	15:19:11
18,5000	500	15:19:11
18,5000	218	15:18:38
18,5000	234	15:18:38
18,5000	15	15:17:56
18,5000	59	15:17:56
18,5000	230	15:17:56
18,5000	1	15:17:56
18,5000	246	15:17:56
18,5000	218	15:17:56
18,5000	246	15:17:56
18,5100	50	15:17:45
18,5100	4	15:17:36
18,5100	15	15:17:36
18,5100	105	15:17:36
18,5100	7	15:17:36
18,5100	91	15:17:36
18,5100	144	15:17:36
18,5100	235	15:17:36
18,5100	351	15:17:36
18,5100	220	15:17:36
18,5100	1	15:17:36
18,5200	125	15:16:49
18,5100	200	15:16:44
18,5100	242	15:16:44
18,5100	1	15:16:44
18,5100	2	15:16:11
18,5100	238	15:16:11
18,5100	122	15:16:09
18,5100	83	15:16:06
18,5100	17	15:16:06
18,5100	500	15:16:06
18,5100	128	15:16:06
18,5100	622	15:16:05
18,5000	49	15:16:04
18,5000	200	15:16:04
18,5000	400	15:16:04
18,5000	100	15:14:47
18,4900	48	15:14:16
18,4900	245	15:14:16
18,4900	238	15:14:16
18,4900	8	15:14:16
18,4900	293	15:14:16
18,4900	268	15:14:16
18,4900	376	15:12:50
18,4900	24	15:12:50
18,4900	36	15:12:50
18,5000	160	15:12:34
18,5000	249	15:12:34
18,5000	57	15:12:33
18,5000	172	15:12:33
18,5000	1	15:12:33
18,5000	6	15:12:33
18,5000	86	15:12:33
18,5000	90	15:12:33
18,5000	29	15:12:33
18,5000	126	15:12:33
18,5000	96	15:12:30
18,5000	105	15:12:30
18,5000	62	15:12:30
18,5000	10	15:12:30
18,5000	226	15:12:30
18,4900	81	15:12:30
18,4900	100	15:12:30
18,4900	244	15:12:27
18,4900	179	15:12:27
18,4800	360	15:12:26
18,4900	54	15:11:00
18,4900	63	15:11:00
18,4900	4	15:11:00
18,4900	996	15:09:22
18,4900	4	15:09:22
18,4900	4	15:08:33
18,4900	131	15:08:07
18,4900	361	15:07:41
18,4900	172	15:07:41
18,4800	89	15:07:40
18,4800	288	15:07:40
18,4800	150	15:07:40
18,4800	93	15:07:40
18,4800	10	15:07:00
18,4800	100	15:07:00
18,4800	10	15:07:00
18,4800	500	15:06:19
18,4700	236	15:05:52
18,4700	47	15:05:52
18,4700	116	15:03:39
18,4700	43	15:03:07
18,4700	1	15:03:07
18,4700	202	15:03:07
18,4700	46	15:03:07
18,4700	20	15:03:07
18,4700	46	15:03:07
18,4700	150	15:03:06
18,4700	31	15:03:06
18,4700	123	15:03:06
18,4700	109	15:03:06
18,4700	22	15:03:06
18,4700	188	15:01:51
18,4700	32	15:01:42
18,4700	138	15:01:04
18,4700	10	15:01:04
18,4700	81	15:01:00
18,4700	43	15:01:00
18,4700	6	14:59:55
18,4700	238	14:59:02
18,4700	19	14:59:02
18,4700	118	14:59:00
18,4600	134	14:54:31
18,4600	246	14:54:31
18,4600	120	14:54:31
18,4700	109	14:54:01
18,4600	110	14:51:22
18,4600	10	14:48:08
18,4700	51	14:47:16
18,4700	49	14:47:16
18,4700	108	14:45:45
18,4700	343	14:45:10
18,4600	232	14:45:10
18,4600	249	14:45:10
18,4600	206	14:45:10
18,4600	117	14:45:10
18,4600	625	14:45:09
18,4600	117	14:45:00
18,4600	117	14:44:31
18,4600	24	14:44:31
18,4600	243	14:44:31
18,4600	29	14:44:31
18,4600	625	14:44:30
18,4600	110	14:44:20
18,4500	5	14:43:49
18,4600	97	14:43:24
18,4500	5	14:42:42
18,4600	48	14:39:48
18,4600	91	14:36:52
18,4500	71	14:34:58
18,4500	109	14:34:58
18,4500	100	14:31:49
18,4600	226	14:29:34
18,4600	162	14:29:34
18,4600	111	14:29:24
18,4600	1	14:28:46
18,4600	1	14:28:09
18,4600	1	14:28:09
18,4600	57	14:25:49
18,4600	108	14:25:49
18,4600	36	14:25:30
18,4600	40	14:25:30
18,4600	243	14:25:30
18,4600	15	14:25:30
18,4600	122	14:25:00
18,4500	36	14:24:27
18,4600	100	14:24:11
18,4600	2	14:23:28
18,4600	303	14:23:28
18,4600	39	14:23:28
18,4600	126	14:23:27
18,4600	374	14:23:27
18,4600	626	14:22:38
18,4600	2	14:22:38
18,4600	243	14:22:38
18,4600	129	14:22:38
18,4700	307	14:21:06
18,4700	7	14:21:06
18,4700	117	14:21:06
18,4600	115	14:18:31
18,4600	267	14:18:31
18,4600	118	14:18:31
18,4600	101	14:15:46
18,4600	166	14:15:46
18,4600	241	14:15:46
18,4600	43	14:15:46
18,4600	200	14:15:46
18,4600	35	14:15:16
18,4600	235	14:15:16
18,4700	89	14:14:31
18,4700	268	14:14:31
18,4600	2	14:14:31
18,4600	1	14:14:31
18,4600	3	14:14:31
18,4600	116	14:14:31
18,4600	2	14:14:31
18,4600	160	14:14:31
18,4600	25	14:14:31
18,4600	500	14:14:31
18,4600	300	14:13:21
18,4600	166	14:12:45
18,4600	9	14:12:39
18,4600	117	14:12:39
18,4600	246	14:12:39
18,4600	248	14:12:39
18,4600	180	14:12:39
18,4600	4	14:12:39
18,4600	196	14:12:39
18,4700	45	14:12:13
18,4700	150	14:12:13
18,4700	60	14:12:13
18,4700	54	14:08:49
18,4600	40	14:05:02
18,4600	214	14:05:02
18,4600	30	14:05:02
18,4600	409	14:05:02
18,4600	50	14:05:02
18,4600	232	14:05:02
18,4600	29	14:05:02
18,4600	180	14:03:44
18,4500	2	14:03:37
18,4600	1	14:00:59
18,4600	3	14:00:59
18,4600	143	14:00:59
18,4600	173	14:00:59
18,4600	68	14:00:58
18,4600	294	14:00:58
18,4600	150	14:00:58
18,4600	247	14:00:58
18,4600	241	14:00:58
18,4600	6	14:00:24
18,4600	2	14:00:24
18,4600	52	14:00:24
18,4700	4	13:59:38
18,4600	106	13:59:24
18,4700	16	13:59:22
18,4700	127	13:59:22
18,4700	102	13:59:21
18,4700	2	13:59:21
18,4700	181	13:59:21
18,4700	1	13:59:21
18,4700	3	13:59:21
18,4700	345	13:59:21
18,4700	225	13:59:20
18,4700	223	13:59:20
18,4700	203	13:59:20
18,4700	250	13:58:51
18,4700	1.047	13:58:51
18,4700	36	13:58:08
18,4700	118	13:58:08
18,4700	46	13:58:08
18,4700	50	13:57:04
18,4700	151	13:54:58
18,4700	99	13:54:58
18,4700	71	13:43:18
18,4700	77	13:42:57
18,4800	4	13:41:52
18,4800	7	13:40:49
18,4800	231	13:40:49
18,4800	635	13:40:49
18,4800	231	13:40:47
18,4800	259	13:40:47
18,4800	162	13:40:47
18,4800	243	13:40:47
18,4800	248	13:40:47
18,4800	352	13:40:47
18,4900	50	13:40:46
18,4900	243	13:40:12
18,4900	243	13:40:12
18,4900	118	13:40:12
18,4900	3	13:40:12
18,4900	171	13:40:12
18,5000	20	13:39:19
18,4900	50	13:38:47
18,5000	4	13:37:58
18,4900	5	13:37:46
18,4900	120	13:37:46
18,4900	200	13:37:02
18,4900	30	13:36:55
18,4900	50	13:36:46
18,4900	100	13:36:43
18,4800	15	13:36:41
18,4800	15	13:36:41
18,4700	82	13:36:40
18,4700	19	13:36:39
18,4700	45	13:36:39
18,4700	55	13:36:39
18,4700	145	13:36:39
18,4600	1	13:36:39
18,4600	11	13:36:38
18,4600	17	13:36:38
18,4600	198	13:36:38
18,4600	25	13:36:38
18,4600	202	13:36:38
18,4600	19	13:36:35
18,4600	481	13:36:35
18,4600	279	13:36:18
18,4600	392	13:36:17
18,4600	348	13:35:57
18,4600	80	13:35:57
18,4600	172	13:35:57
18,4500	38	13:35:47
18,4500	30	13:35:46
18,4500	189	13:35:46
18,4500	54	13:35:46
18,4500	296	13:35:46
18,4500	128	13:35:46
18,4500	396	13:35:46
18,4500	137	13:35:46
18,4500	93	13:35:38
18,4500	43	13:35:38
18,4500	364	13:35:38
18,4500	10	13:35:01
18,4400	131	13:34:25
18,4400	230	13:34:25
18,4400	9	13:28:22
18,4400	94	13:28:22
18,4500	126	13:28:02
18,4400	31	13:26:00
18,4400	10	13:26:00
18,4400	117	13:26:00
18,4400	202	13:26:00
18,4400	19	13:22:39
18,4400	127	13:22:39
18,4400	244	13:22:39
18,4400	10	13:22:39
18,4400	110	13:20:20
18,4400	90	13:20:20
18,4400	10	13:18:58
18,4500	228	13:18:01
18,4500	50	13:18:01
18,4500	18	13:18:01
18,4500	76	13:18:01
18,4500	222	13:18:01
18,4500	233	13:18:01
18,4500	94	13:18:01
18,4500	1	13:17:33
18,4500	7	13:17:14
18,4500	138	13:17:14
18,4500	4	13:17:14
18,4500	20	13:17:14
18,4500	139	13:17:14
18,4500	108	13:16:39
18,4500	126	13:16:39
18,4500	72	13:16:39
18,4500	100	13:16:39
18,4500	94	13:16:39
18,4500	106	13:16:35
18,4600	2	13:16:22
18,4600	126	13:16:22
18,4600	10	13:16:22
18,4600	10	13:15:45
18,4600	50	13:15:24
18,4600	36	13:14:05
18,4600	2	13:14:05
18,4600	3	13:14:05
18,4600	247	13:14:05
18,4600	212	13:14:05
18,4600	32	13:13:50
18,4600	100	13:13:50
18,4700	33	13:13:50
18,4700	75	13:13:50
18,4700	99	13:13:50
18,4700	119	13:13:50
18,4700	117	13:13:49
18,4700	233	13:13:49
18,4700	35	13:13:48
18,4700	70	13:13:48
18,4700	2	13:13:48
18,4700	93	13:13:48
18,4700	24	13:12:01
18,4700	227	13:12:01
18,4700	40	13:12:01
18,4800	15	13:11:54
18,4800	40	13:11:16
18,4800	960	13:11:16
18,4700	10	13:10:10
18,4700	105	13:09:27
18,4700	136	13:09:27
18,4700	100	13:09:27
18,4700	104	13:09:27
18,4700	200	13:09:27
18,4700	3	13:09:27
18,4700	248	13:09:27
18,4700	2	13:09:27
18,4700	2	13:09:27
18,4700	100	13:09:27
18,4800	40	13:09:23
18,4800	93	13:06:14
18,4800	13	13:05:21
18,4800	2	13:05:21
18,4800	100	13:05:21
18,4800	68	13:05:21
18,4900	155	13:05:02
18,4900	387	13:05:02
18,4900	232	13:05:02
18,4900	226	13:05:02
18,4800	239	13:04:53
18,4800	25	13:04:53
18,4800	116	13:04:53
18,4800	2	13:04:53
18,4800	10	13:04:53
18,4800	107	13:04:53
18,4800	243	13:04:53
18,4800	149	13:04:53
18,4800	245	13:04:53
18,4800	100	13:04:53
18,4800	2	13:04:53
18,4800	1	13:04:53
18,4800	153	13:00:49
18,4800	96	12:56:54
18,4900	1	12:53:09
18,4900	26	12:53:09
18,4900	120	12:53:09
18,4900	2	12:53:09
18,4900	125	12:53:09
18,4900	227	12:53:09
18,4900	21	12:53:09
18,4900	133	12:53:09
18,4900	66	12:53:09
18,4900	28	12:53:09
18,4900	3	12:53:09
18,4900	226	12:53:09
18,4900	716	12:53:08
18,4900	2	12:53:08
18,4900	243	12:53:08
18,4900	39	12:53:08
18,5000	17	12:51:46
18,5000	17	12:51:46
18,4900	100	12:46:47
18,5000	2	12:45:31
18,5000	100	12:44:46
18,5000	110	12:44:46
18,5000	75	12:44:46
18,5000	124	12:44:46
18,5000	104	12:44:46
18,5000	2	12:44:46
18,5000	248	12:44:46
18,5000	3	12:44:46
18,5000	245	12:44:46
18,5000	100	12:44:46
18,5000	100	12:44:46
18,5000	100	12:44:46
18,5100	28	12:42:42
18,5100	126	12:42:42
18,5100	5	12:42:35
18,5100	6	12:40:36
18,5100	100	12:40:34
18,5100	7	12:37:57
18,5100	2	12:37:57
18,5100	99	12:37:57
18,5100	320	12:37:03
18,5100	13	12:37:03
18,5100	14	12:37:03
18,5100	118	12:37:03
18,5100	117	12:37:03
18,5100	231	12:37:03
18,5100	187	12:37:03
18,5100	7	12:35:54
18,5100	50	12:33:01
18,5100	26	12:27:38
18,5100	86	12:27:38
18,5100	2	12:27:38
18,5100	400	12:27:38
18,5100	200	12:27:38
18,5100	150	12:27:38
18,5100	247	12:27:38
18,5200	2	12:27:38
18,5200	24	12:27:38
18,5200	245	12:27:38
18,5200	118	12:27:38
18,5300	308	12:27:02
18,5300	2	12:26:11
18,5300	41	12:26:03
18,5200	224	12:25:51
18,5200	207	12:25:51
18,5200	28	12:25:51
18,5200	210	12:25:41
18,5200	218	12:24:35
18,5200	7	12:24:35
18,5200	500	12:24:35
18,5200	126	12:24:35
18,5200	3	12:24:35
18,5200	245	12:24:35
18,5200	117	12:24:35
18,5200	2	12:24:35
18,5300	243	12:23:27
18,5300	120	12:23:27
18,5300	235	12:23:27
18,5300	44	12:23:27
18,5300	254	12:23:11
18,5300	224	12:23:11
18,5300	216	12:23:11
18,5300	39	12:23:11
18,5300	227	12:23:11
18,5300	246	12:23:11
18,5300	103	12:22:52
18,5300	500	12:22:52
18,5300	2	12:22:52
18,5300	149	12:22:52
18,5300	98	12:22:32
18,5300	2	12:22:32
18,5400	60	12:22:23
18,5400	111	12:22:22
18,5400	22	12:22:22
18,5400	151	12:22:22
18,5400	416	12:22:22
18,5400	84	12:22:17
18,5400	22	12:22:17
18,5400	1	12:22:17
18,5400	128	12:22:00
18,5400	219	12:22:00
18,5400	174	12:22:00
18,5400	144	12:22:00
18,5400	243	12:22:00
18,5400	92	12:22:00
18,5500	100	12:21:50
18,5400	100	12:21:13
18,5400	4	12:21:13
18,5400	244	12:21:13
18,5400	2	12:21:13
18,5500	250	12:21:10
18,5500	484	12:21:07
18,5500	55	12:21:07
18,5500	230	12:21:07
18,5500	231	12:21:07
18,5500	162	12:20:45
18,5500	84	12:20:45
18,5500	170	12:20:45
18,5500	746	12:20:45
18,5500	174	12:19:54
18,5500	120	12:19:54
18,5500	430	12:19:54
18,5500	76	12:19:54
18,5500	236	12:19:54
18,5500	218	12:19:54
18,5500	2	12:18:41
18,5500	168	12:18:41
18,5500	1	12:18:41
18,5500	2	12:18:41
18,5500	292	12:18:41
18,5600	5	12:17:17
18,5500	278	12:16:50
18,5500	164	12:16:50
18,5500	58	12:16:50
18,5500	164	12:16:12
18,5500	186	12:16:12
18,5500	46	12:15:55
18,5500	3	12:15:55
18,5500	951	12:15:55
18,5500	40	12:13:50
18,5600	15	12:13:46
18,5500	9	12:13:43
18,5500	248	12:13:43
18,5500	8	12:13:43
18,5600	172	12:13:00
18,5500	92	12:12:25
18,5500	2	12:12:25
18,5500	61	12:12:25
18,5500	2	12:12:25
18,5500	116	12:12:25
18,5600	87	12:12:25
18,5600	201	12:12:25
18,5600	24	12:12:25
18,5600	96	12:12:25
18,5600	107	12:12:25
18,5600	26	12:12:25
18,5600	102	12:12:25
18,5600	116	12:12:25
18,5600	250	12:12:25
18,5600	215	12:12:09
18,5600	74	12:12:09
18,5600	99	12:11:51
18,5600	1	12:11:51
18,5600	18	12:10:33
18,5600	51	12:10:33
18,5600	82	12:10:33
18,5600	39	12:10:20
18,5600	104	12:10:20
18,5600	2	12:10:20
18,5600	159	12:10:20
18,5700	2	12:06:48
18,5600	88	12:06:47
18,5600	3	12:06:47
18,5700	23	12:06:47
18,5700	2	12:06:47
18,5700	155	12:06:47
18,5800	36	12:05:21
18,5800	50	12:05:19
18,5700	27	12:02:48
18,5700	230	12:02:48
18,5700	116	12:02:48
18,5700	127	12:02:48
18,5700	72	12:01:58
18,5700	247	12:01:58
18,5700	81	12:01:58
18,5800	107	12:01:41
18,5800	1	12:01:41
18,5800	1	11:57:10
18,5800	41	11:57:10
18,5800	137	11:57:10
18,5800	33	11:57:08
18,5800	75	11:57:08
18,5800	2	11:56:53
18,5800	156	11:55:02
18,5800	3	11:52:03
18,5800	23	11:52:03
18,5800	20	11:52:03
18,5800	186	11:52:03
18,5800	61	11:52:03
18,5800	183	11:52:03
18,5800	19	11:52:03
18,5800	50	11:51:45
18,5800	51	11:50:21
18,5800	5	11:50:21
18,5800	144	11:50:21
18,5800	228	11:49:52
18,5800	71	11:49:52
18,5800	117	11:49:40
18,5800	154	11:49:40
18,5800	206	11:49:40
18,5800	227	11:49:40
18,5800	150	11:49:40
18,5800	50	11:49:40
18,5800	2	11:49:40
18,5800	365	11:49:40
18,5800	115	11:48:23
18,5700	100	11:47:44
18,5700	66	11:46:57
18,5700	223	11:46:57
18,5700	211	11:46:57
18,5800	20	11:46:26
18,5800	100	11:46:26
18,5800	200	11:46:26
18,5800	180	11:46:26
18,5700	2	11:45:18
18,5700	102	11:45:18
18,5700	83	11:45:18
18,5700	145	11:45:18
18,5700	147	11:45:18
18,5700	147	11:45:15
18,5700	500	11:45:15
18,5700	2	11:45:15
18,5700	306	11:45:15
18,5700	45	11:45:15
18,5600	42	11:44:14
18,5600	1	11:44:14
18,5600	3	11:44:13
18,5600	108	11:44:13
18,5600	282	11:44:13
18,5600	78	11:44:13
18,5600	100	11:44:13
18,5600	220	11:44:13
18,5600	416	11:44:13
18,5600	186	11:44:13
18,5600	2	11:42:31
18,5600	2	11:41:14
18,5600	105	11:40:49
18,5600	1	11:40:49
18,5500	50	11:39:07
18,5600	1	11:36:03
18,5600	1	11:32:29
18,5600	2	11:32:29
18,5600	229	11:32:29
18,5600	60	11:32:29
18,5600	167	11:32:29
18,5600	333	11:32:29
18,5600	129	11:32:23
18,5600	4	11:32:23
18,5600	34	11:32:23
18,5600	176	11:31:16
18,5600	217	11:31:16
18,5600	443	11:31:16
18,5600	2	11:31:16
18,5600	160	11:31:16
18,5600	2	11:31:16
18,5700	1	11:26:43
18,5700	151	11:26:43
18,5700	132	11:26:42
18,5700	68	11:26:42
18,5700	79	11:24:40
18,5700	220	11:24:40
18,5700	1	11:24:40
18,5700	100	11:24:04
18,5700	72	11:23:14
18,5700	315	11:23:14
18,5700	187	11:23:14
18,5700	120	11:23:14
18,5700	205	11:23:14
18,5700	4	11:21:23
18,5700	3	11:21:16
18,5700	1	11:21:16
18,5700	100	11:19:11
18,5700	100	11:19:11
18,5700	20	11:19:05
18,5700	5	11:17:52
18,5700	100	11:17:14
18,5700	100	11:17:14
18,5700	100	11:10:00
18,5500	16	11:09:20
18,5500	149	11:09:20
18,5600	1	11:09:20
18,5600	132	11:09:20
18,5600	31	11:09:12
18,5600	1	11:09:12
18,5800	5	11:04:46
18,5800	90	11:04:46
18,5700	80	11:04:46
18,5700	232	11:04:46
18,5700	93	11:04:46
18,5600	2	11:04:42
18,5600	205	11:04:42
18,5600	2	11:04:42
18,5700	81	11:04:41
18,5700	20	11:04:41
18,5700	101	11:04:41
18,5700	123	11:04:41
18,5700	15	11:04:41
18,5800	64	11:04:40
18,5800	146	11:04:40
18,5800	116	11:04:40
18,5800	2	11:04:40
18,5900	46	11:04:40
18,5900	49	11:04:40
18,5900	114	11:04:39
18,5900	185	11:04:39
18,5900	19	11:04:39
18,5900	246	11:04:39
18,5900	70	11:04:39
18,5900	139	11:04:38
18,5900	152	11:04:38
18,5900	67	11:04:19
18,5900	233	11:04:19
18,5900	228	11:04:19
18,5900	239	11:04:19
18,5900	161	11:03:08
18,5900	600	11:02:38
18,6000	168	11:01:51
18,6000	20	11:01:51
18,6000	100	11:01:51
18,5900	231	11:01:50
18,5900	90	11:01:50
18,5900	110	10:59:34
18,5900	155	10:59:34
18,5900	30	10:57:59
18,5700	91	10:57:29
18,5700	181	10:57:29
18,5700	228	10:57:29
18,5700	252	10:56:11
18,5800	122	10:56:11
18,5800	2	10:56:11
18,5800	4	10:56:11
18,5900	5	10:55:33
18,5800	1	10:55:27
18,5800	81	10:54:14
18,5800	118	10:54:14
18,5800	14	10:54:14
18,5800	200	10:54:14
18,5700	40	10:54:12
18,5700	100	10:54:12
18,5700	219	10:54:12
18,5700	161	10:54:12
18,5700	3	10:50:55
18,5700	268	10:49:09
18,5600	79	10:47:51
18,5600	45	10:47:44
18,5700	36	10:46:59
18,5500	1	10:46:40
18,5600	1	10:46:40
18,5600	103	10:46:40
18,5600	45	10:46:40
18,5600	1	10:46:40
18,5600	17	10:46:17
18,5700	199	10:46:16
18,5600	107	10:46:16
18,5600	2	10:46:16
18,5600	124	10:46:16
18,5500	91	10:45:02
18,5500	13	10:45:02
18,5600	1.746	10:45:02
18,5700	1	10:44:50
18,5700	2	10:44:50
18,5700	180	10:44:50
18,5700	49	10:44:50
18,5700	175	10:44:50
18,5700	3	10:44:50
18,5700	50	10:44:45
18,5700	41	10:43:50
18,5500	84	10:43:44
18,5500	62	10:43:44
18,5600	243	10:43:44
18,5600	245	10:43:44
18,5600	79	10:43:44
18,5600	287	10:43:44
18,5700	1	10:43:43
18,5700	15	10:43:43
18,5700	100	10:43:43
18,5700	100	10:43:43
18,5600	13	10:43:33
18,5600	200	10:43:33
18,5500	37	10:43:23
18,5500	51	10:43:23
18,5500	99	10:43:20
18,5500	50	10:43:12
18,5400	45	10:43:09
18,5400	7	10:43:08
18,5300	300	10:43:06
18,5300	43	10:43:06
18,5200	59	10:42:57
18,5200	40	10:42:57
18,5200	350	10:42:57
18,5200	150	10:42:53
18,5200	500	10:42:53
18,5100	99	10:42:44
18,5100	17	10:42:44
18,5000	1	10:42:31
18,5000	1	10:42:23
18,5000	2	10:42:20
18,5000	100	10:42:20
18,5000	121	10:42:16
18,5000	7	10:42:16
18,5000	92	10:42:16
18,5000	84	10:42:16
18,5000	81	10:42:16
18,5000	164	10:42:16
18,5000	87	10:42:16
18,5000	82	10:42:16
18,5000	178	10:42:16
18,4900	311	10:42:16
18,4900	298	10:42:16
18,4900	118	10:42:16
18,4900	68	10:42:16
18,4800	6	10:41:15
18,4800	118	10:41:15
18,4800	72	10:41:15
18,4800	4	10:41:09
18,4800	96	10:41:09
18,4800	4	10:40:09
18,4800	1	10:39:47
18,4800	4	10:39:47
18,4700	72	10:39:30
18,4400	441	10:39:26
18,4400	100	10:39:26
18,4400	10	10:39:26
18,4500	100	10:39:26
18,4500	300	10:39:26
18,4600	144	10:39:26
18,4600	100	10:39:26
18,4700	100	10:39:26
18,4800	180	10:39:26
18,4800	245	10:39:26
18,4800	90	10:39:26
18,4800	90	10:39:26
18,4800	100	10:39:26
18,4900	99	10:38:47
18,4900	1	10:38:47
18,4900	99	10:38:47
18,4900	1	10:37:21
18,4900	1	10:37:14
18,4900	85	10:37:13
18,4900	35	10:37:13
18,4900	82	10:37:13
18,4900	18	10:37:13
18,4900	100	10:36:39
18,4900	82	10:36:24
18,4900	18	10:36:24
18,4900	82	10:35:05
18,5000	1	10:35:05
18,5000	11	10:35:02
18,5000	36	10:35:02
18,5000	52	10:35:02
18,5000	129	10:35:02
18,5000	39	10:35:02
18,5100	1	10:34:57
18,5100	9	10:34:57
18,5000	94	10:34:04
18,5000	6	10:34:04
18,5400	1	10:32:24
18,5000	15	10:31:39
18,5200	184	10:31:39
18,5500	10	10:31:39
18,5500	207	10:31:39
18,5500	207	10:31:39
18,5500	3	10:31:39
18,5600	245	10:31:39
18,5600	127	10:31:39
18,5700	2	10:31:39
18,5900	2	10:31:24
18,5900	8	10:31:24
18,5900	190	10:31:21
18,5200	31	10:31:02
18,5200	13	10:31:02
18,5200	62	10:31:00
18,5200	25	10:31:00
18,5100	48	10:30:58
18,5100	11	10:30:58
18,5000	44	10:30:53
18,5000	35	10:30:52
18,5000	373	10:30:50
18,5000	877	10:30:50
18,5000	123	10:30:06
18,5000	377	10:30:06
18,5000	100	10:30:06
18,5000	300	10:30:06
18,5000	500	10:30:06
18,5000	20	10:30:06
18,5000	10	10:30:06
18,5000	500	10:30:06
18,5000	193	10:30:06
18,5000	340	10:30:06
18,5000	300	10:30:06
18,5000	429	10:30:06
18,5000	215	10:30:06
18,5000	259	10:30:06
18,5000	131	10:30:06
18,5000	119	10:30:06
18,5000	124	10:30:06
18,5000	83	10:30:06
18,5000	142	10:30:06
18,5000	135	10:30:06
18,5000	267	10:30:06
18,5000	248	10:30:06
18,5000	1	10:30:06
18,5000	71	10:30:06
18,5000	50	10:30:06
18,5000	54	10:30:06
18,5000	50	10:30:06
18,5000	160	10:30:06
18,5000	439	10:30:06
18,5000	14	10:30:06
18,5000	1	10:30:06
18,5000	30	10:30:06
18,5000	30	10:30:06
18,5000	12	10:30:06
18,5000	296	10:30:06
18,5000	1	10:30:06
18,5000	20	10:30:06
18,5000	84	10:30:06
18,5000	6	10:30:06
18,5000	225	10:30:06
18,5000	131	10:30:06
18,5000	381	10:30:06
18,5000	226	10:30:06
18,5000	345	10:30:06
18,5000	13	10:30:06
18,5000	124	10:30:06
18,5000	3	10:30:06
18,5000	3	10:30:06
18,5000	3	10:30:06
18,5000	112	10:30:06
18,5000	133	10:30:06
18,5000	26	10:30:06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΙΝ	2,5200	4,56 %	0,1100	79.032
ΓΕΒΚΑ	2,4200	4,31 %	0,1000	24.574
ΠΑΙΡ	0,9680	4,31 %	0,0400	12.974
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	1.060
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9650	3,97 %	0,0750	12.052
ΚΡΙ	20,4500	3,81 %	0,7500	15.991
ΑΛΦΑ	3,9970	3,55 %	0,1370	15.050.948
ΣΠΕΙΣ	7,9000	2,86 %	0,2200	10.524
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	9.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1400	-6,55 %	-0,1500	46.326
ΜΑΘΙΟ	0,8600	-3,91 %	-0,0350	6.060
ΠΕΡΦ	8,5600	-3,82 %	-0,3400	12.224
ΑΔΜΗΕ	2,9200	-3,31 %	-0,1000	598.238
ΛΑΝΑΚ	1,3200	-2,94 %	-0,0400	251
ΙΝΤΚΑ	3,6500	-2,93 %	-0,1100	194.068
ΙΛΥΔΑ	5,3600	-2,55 %	-0,1400	7.761
ΧΑΙΔΕ	0,7850	-2,48 %	-0,0200	116
ΜΠΡΙΚ	2,9800	-2,30 %	-0,0700	21.525
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	-0,0105	848.273

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	63.811.759
ΑΛΦΑ	3,9970	3,55 %	0,1370	59.512.264
ΕΤΕ	14,2000	0,00 %	0,0000	52.917.777
ΕΥΡΩΒ	3,8080	1,28 %	0,0480	29.596.822
ΔΕΗ	18,4400	-1,23 %	-0,2300	10.466.306
MTLN	43,0200	-1,96 %	-0,8600	10.105.859
ΟΠΑΠ	18,3500	-1,87 %	-0,3500	9.151.173
ΜΠΕΛΑ	27,6000	-1,08 %	-0,3000	6.810.095
ΟΤΕ	16,8800	-0,65 %	-0,1100	5.150.963
BOCHGR	8,5000	-0,47 %	-0,0400	4.657.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9970	3,55 %	15.050.948	59,51εκ.
ΠΕΙΡ	7,7100	1,98 %	8.284.531	63,81εκ.
ΕΥΡΩΒ	3,8080	1,28 %	7.777.821	29,60εκ.
ΕΤΕ	14,2000	0,00 %	3.724.603	52,92εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	2.961.783	3,21εκ.
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	389,3χιλ.
ΑΔΜΗΕ	2,9200	-3,31 %	598.238	1,75εκ.
ΔΕΗ	18,4400	-1,23 %	566.379	10,47εκ.
BOCHGR	8,5000	-0,47 %	548.790	4,66εκ.
CREDIA	1,6780	1,08 %	548.421	915,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	404.677	1,85 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	0,71 %
ΠΕΙΡ	7,7100	1,98 %	8.284.531	0,67 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	0,65 %
ΑΛΦΑ	3,9970	3,55 %	15.050.948	0,65 %
ONYX	2,1200	-0,93 %	444.616	0,65 %
EIS	1,9960	-2,16 %	89.717	0,59 %
ΕΤΕ	14,2000	0,00 %	3.724.603	0,41 %
ΤΖΚΑ	1,6300	-2,10 %	10.990	0,36 %
ΕΛΙΝ	2,5200	4,56 %	79.032	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9680	4,31 %	12.974	9,70 %
ΚΕΚΡ	2,1400	-6,55 %	46.326	8,30 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	81.660	8,14 %
ΕΛΙΝ	2,5200	4,56 %	79.032	6,22 %
ΓΕΒΚΑ	2,4200	4,31 %	24.574	6,03 %
ΚΟΥΑΛ	1,3340	0,91 %	251.240	5,90 %
ΣΕΝΤΡ	0,3570	-0,83 %	213.188	5,83 %
ΚΑΙΡΟΜΕΖ	0,4485	-2,29 %	848.273	5,66 %
ONYX	2,1200	-0,93 %	444.616	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	568	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%