Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

19,9600 €

-0,1600 (-0,80%)

Άνοιγμα 20,0400
Υψηλό 20,1600
Χαμηλό 19,7500

Όγκος 585.046
Τζίρος 11.677.724 €
Πράξεις 1.951

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
19,9600	11	17:19:41
19,9600	700	17:17:23
19,9600	10	17:16:09
19,9600	892	17:12:34
19,9600	1.269	17:12:34
19,9600	1.000	17:11:48
19,9600	500	17:11:45
19,9600	2.000	17:11:25
19,9600	1.000	17:11:24
19,9600	1	17:10:29
19,9600	185	17:09:54
19,9600	854	17:09:54
19,9600	2.520	17:09:54
19,9600	1.398	17:09:54
19,9600	1.359	17:09:54
19,9600	1.316	17:09:54
19,9600	100	17:09:54
19,9600	473	17:09:54
19,9600	3.291	17:09:54
19,9600	577	17:09:54
19,9600	1.307	17:09:54
19,9600	2.628	17:09:54
19,9600	201	17:09:54
19,9600	983	17:09:54
19,9600	123	17:09:54
19,9600	39	17:09:54
19,9600	82	17:09:54
19,9600	425	17:09:54
19,9600	1.928	17:09:54
19,9600	281	17:09:54
19,9600	708	17:09:54
19,9600	475	17:09:54
19,9600	4.770	17:09:54
19,9600	79	17:09:54
19,9600	40	17:09:54
19,9600	6.952	17:09:54
19,9600	324	17:09:54
19,9600	204	17:09:54
19,9600	181	17:09:54
19,9600	347	17:09:54
19,9600	574	17:09:54
19,9600	2.000	17:09:54
19,9600	15.824	17:09:54
19,9600	3.083	17:09:54
19,9600	350	17:09:54
19,9600	483	17:09:54
19,9600	1.000	17:09:54
19,9600	2.000	17:09:54
19,9600	12.000	17:09:54
19,9600	7.499	17:09:54
19,9600	1.928	17:09:54
19,9600	6.924	17:09:54
19,9600	28.236	17:09:54
19,9600	1.371	17:09:54
19,9600	52	17:09:54
19,9600	20.341	17:09:54
19,9600	177	17:09:54
19,9600	183	17:09:54
19,9600	635	17:09:54
19,9600	17.211	17:09:54
19,9600	1.283	17:09:54
19,9600	196	17:09:54
19,9600	397	17:09:54
19,9600	466	17:09:54
19,9600	921	17:09:54
19,9600	4.014	17:09:54
19,9600	2.113	17:09:54
19,9600	895	17:09:54
19,9600	720	17:09:54
19,9600	937	17:09:54
19,9600	55	17:09:54
19,9600	2.050	17:09:54
19,9600	720	17:09:54
19,9600	6.486	17:09:54
19,9600	37.111	17:09:54
19,9600	25	17:09:54
19,9600	512	17:09:54
19,9600	873	17:09:54
19,9600	29	17:09:54
19,9600	2	17:09:54
19,9600	9.778	17:09:54
19,9600	222	17:09:54
19,9600	200	17:09:54
19,9600	458	17:09:54
19,9600	7.695	17:09:54
19,9600	11.420	17:09:54
19,9600	3.580	17:09:54
19,9600	7.102	17:09:54
19,9600	439	17:09:54
19,9600	638	17:09:54
19,9600	1.289	17:09:54
19,9600	15	17:09:54
19,9600	360	17:09:54
19,9600	56	17:09:54
19,9600	919	17:09:54
19,9600	3.068	17:09:54
19,9600	687	17:09:54
19,9600	121	17:09:54
19,9600	186	17:09:54
19,9600	159	17:09:54
19,9600	317	17:09:54
19,9600	181	17:09:54
19,9600	216	17:09:54
19,9600	5	17:09:54
19,9600	93	17:09:54
19,9600	12.015	17:09:54
19,9600	653	17:09:54
19,9600	2.307	17:09:54
19,9600	1.625	17:09:54
19,9600	816	17:09:54
19,9600	102	17:09:54
19,9600	4.500	17:09:54
19,9600	11.190	17:09:54
19,9600	2	17:09:54
19,9600	3.311	17:09:54
19,9600	554	17:09:54
19,9600	3.039	17:09:54
19,9600	1.545	17:09:54
19,9600	12	17:09:54
19,9600	4	17:09:54
20,0200	17	17:00:00
20,0200	60	16:59:58
20,0200	527	16:59:43
20,0000	196	16:59:39
19,9900	178	16:59:39
19,9900	118	16:59:39
19,9900	153	16:59:39
19,9900	193	16:59:39
19,9900	35	16:59:39
19,9900	16	16:59:39
19,9900	28	16:59:36
19,9900	1	16:59:30
19,9900	12	16:59:30
19,9900	1	16:59:23
19,9900	1	16:59:22
19,9900	4	16:59:21
19,9900	5	16:59:20
19,9900	10	16:59:19
19,9900	1	16:59:14
19,9900	1	16:59:13
19,9900	2	16:59:13
19,9900	35	16:59:12
19,9800	18	16:58:31
19,9900	1	16:58:30
19,9900	20	16:58:30
20,0000	13	16:57:59
20,0000	26	16:57:59
20,0000	248	16:57:59
20,0200	52	16:57:24
20,0000	138	16:57:23
20,0000	16	16:57:19
20,0000	21	16:57:19
20,0000	167	16:57:19
20,0000	272	16:57:19
20,0000	24	16:57:19
20,0200	137	16:57:07
20,0200	91	16:56:58
20,0200	381	16:56:58
20,0200	19	16:56:58
20,0200	9	16:56:58
20,0800	216	16:56:30
20,0400	242	16:56:26
20,0400	414	16:56:26
20,0400	28	16:56:26
20,0400	3.367	16:56:26
20,1000	3	16:56:26
20,0600	120	16:56:26
20,1000	422	16:56:26
20,1000	60	16:56:26
20,1000	2.000	16:56:26
20,1000	1.500	16:56:26
20,1000	50	16:56:26
20,0800	1.800	16:56:26
20,0800	645	16:56:26
20,0800	400	16:56:26
20,0800	100	16:56:26
20,0800	1.500	16:56:26
20,0800	200	16:56:26
20,0800	756	16:56:26
20,0600	365	16:56:26
20,0600	202	16:56:26
20,0400	10	16:56:18
20,0600	184	16:55:53
20,0600	100	16:55:52
20,0600	151	16:55:52
20,0600	200	16:55:52
20,0400	127	16:55:26
20,0400	300	16:55:26
20,0400	1.196	16:55:26
20,0200	77	16:55:11
20,0000	224	16:55:05
20,0000	130	16:55:05
19,9800	110	16:55:05
19,9800	224	16:55:05
19,9800	190	16:55:05
19,9800	482	16:55:05
19,9800	73	16:55:05
19,9800	51	16:55:04
19,9100	35	16:54:56
19,9500	4	16:54:56
19,9600	78	16:54:56
19,9600	6	16:54:56
19,9700	21	16:54:36
19,9700	75	16:54:36
19,9800	5	16:54:33
19,9800	38	16:54:33
20,0000	20	16:54:16
20,0000	103	16:54:16
20,0000	11	16:54:16
20,0000	117	16:54:16
20,0000	126	16:54:16
20,0000	124	16:53:58
20,0200	50	16:53:51
20,0400	151	16:53:33
20,0200	88	16:53:33
20,0200	7	16:53:33
20,0400	100	16:53:33
20,0400	153	16:53:33
20,0400	40	16:53:30
20,0400	12	16:53:30
20,0400	97	16:53:30
20,0400	49	16:53:30
20,0400	143	16:53:30
20,0600	5	16:53:24
20,0600	226	16:53:21
20,0400	237	16:53:21
20,0400	243	16:53:21
20,0400	3	16:53:21
20,0400	600	16:53:21
20,0400	28	16:53:21
20,0400	1.577	16:53:21
20,0400	2.000	16:53:21
20,0400	1.423	16:53:07
20,0400	14	16:53:07
20,0400	118	16:53:07
20,0400	189	16:53:07
20,0400	47	16:53:07
20,0400	2	16:53:07
20,0400	207	16:53:07
20,0800	235	16:52:50
20,0600	184	16:52:45
20,0600	127	16:52:45
20,0600	182	16:52:45
20,0600	52	16:52:39
20,0600	121	16:52:21
20,0400	2.382	16:51:48
20,0400	50	16:51:48
20,0600	7	16:51:33
20,0400	1.191	16:51:22
20,0400	124	16:51:22
20,0400	305	16:51:22
20,0400	124	16:51:22
20,0400	5	16:51:19
20,0400	128	16:50:41
20,0400	145	16:50:21
20,0400	79	16:50:21
20,0400	200	16:50:21
20,0200	160	16:50:15
20,0200	38	16:50:15
20,0200	154	16:50:15
20,0200	265	16:50:15
20,0200	28	16:50:13
20,0200	1	16:50:13
20,0200	22	16:50:13
20,0200	186	16:49:59
20,0200	114	16:49:59
20,0200	195	16:49:37
20,0200	159	16:49:33
20,0200	3	16:49:33
20,0200	146	16:49:33
20,0200	33	16:49:33
20,0200	12	16:49:08
20,0200	216	16:49:08
20,0200	272	16:49:08
20,0400	221	16:49:04
20,0400	207	16:49:04
20,0400	500	16:49:04
20,0400	72	16:49:04
20,0200	42	16:49:04
20,0200	11	16:49:04
20,0200	73	16:49:04
20,0200	118	16:49:01
20,0200	46	16:48:45
20,0200	28	16:48:45
20,0200	6	16:48:45
20,0000	1.763	16:47:43
20,0200	237	16:47:43
20,0400	68	16:47:32
20,0400	18	16:47:32
20,0400	209	16:47:32
20,0400	118	16:47:32
20,0400	193	16:47:32
20,0400	200	16:47:32
20,0400	1.194	16:47:32
20,0200	97	16:47:21
20,0200	31	16:47:21
20,0200	117	16:46:33
20,0000	294	16:46:32
20,0000	117	16:46:32
20,0000	253	16:46:32
20,0000	312	16:46:32
20,0000	7	16:46:32
20,0200	61	16:45:41
20,0000	500	16:45:41
20,0000	120	16:45:41
20,0000	317	16:45:41
20,0000	3	16:45:41
20,0000	4.921	16:45:41
20,0200	47	16:45:41
20,0200	125	16:45:41
20,0200	129	16:44:08
20,0000	79	16:44:08
19,9900	321	16:44:04
19,9900	32	16:44:04
20,0000	338	16:44:04
20,0000	28	16:44:04
20,0000	555	16:44:04
20,0000	191	16:43:55
20,0000	10	16:43:55
20,0000	55	16:43:55
19,9900	218	16:43:55
19,9900	971	16:43:55
19,9800	121	16:43:48
19,9700	117	16:43:47
19,9500	214	16:43:38
19,9600	2	16:43:38
19,9500	193	16:43:38
19,9600	1	16:43:38
19,9600	4	16:43:38
19,9600	215	16:43:38
19,9600	193	16:43:38
19,9500	127	16:43:38
19,9500	211	16:43:38
19,9500	323	16:43:38
19,9500	110	16:43:38
19,9400	120	16:42:21
19,9400	129	16:42:18
19,9500	100	16:42:09
19,9500	7	16:41:58
19,9500	149	16:41:58
19,9500	219	16:41:57
19,9500	140	16:41:57
19,9500	172	16:41:57
19,9500	178	16:41:57
19,9500	135	16:41:57
19,9400	2	16:41:57
19,9400	369	16:41:20
19,9500	174	16:41:18
19,9500	128	16:41:18
19,9400	118	16:40:41
19,9400	135	16:40:13
19,9500	48	16:39:29
19,9500	19	16:39:29
19,9500	25	16:39:29
19,9500	650	16:39:17
19,9600	117	16:39:14
19,9600	44	16:39:14
19,9600	4	16:39:14
19,9700	10	16:39:10
19,9700	200	16:39:06
19,9800	66	16:39:00
19,9800	32	16:39:00
19,9800	7	16:39:00
19,9900	29	16:39:00
20,0000	2	16:38:47
20,0000	97	16:38:47
20,0000	189	16:38:47
20,0000	207	16:38:47
20,0000	28	16:38:47
20,0000	61	16:38:47
20,0000	128	16:38:47
20,0000	148	16:38:47
20,0000	600	16:38:47
20,0000	1.000	16:38:24
20,0000	128	16:38:24
20,0000	124	16:38:24
19,9700	1	16:37:43
19,9700	30	16:37:43
19,9700	91	16:37:43
20,0000	376	16:37:43
20,0000	920	16:37:43
19,9700	197	16:37:43
19,9700	166	16:37:43
19,9700	100	16:37:43
19,9700	117	16:37:43
19,9700	124	16:37:43
19,9600	3	16:37:02
19,9600	354	16:37:02
19,9600	1	16:37:02
19,9500	122	16:36:46
19,9600	4	16:36:46
19,9600	398	16:36:46
19,9600	470	16:36:46
19,9500	213	16:36:46
19,9500	212	16:36:46
19,9500	107	16:36:46
19,9500	197	16:36:46
19,9500	333	16:36:46
19,9500	141	16:36:46
19,9400	100	16:35:41
19,9500	2	16:35:33
19,9500	140	16:35:33
19,9500	61	16:35:33
19,9500	47	16:35:33
19,9500	109	16:35:33
19,9500	1.000	16:34:48
19,9500	7	16:34:21
19,9500	190	16:34:18
19,9500	194	16:34:18
19,9500	500	16:34:18
19,9400	268	16:34:14
19,9400	163	16:34:13
19,9400	400	16:34:13
19,9300	224	16:34:10
19,9300	118	16:34:10
19,9300	118	16:34:10
19,9300	500	16:34:10
19,9200	845	16:34:07
19,9200	266	16:34:07
19,9200	284	16:34:07
19,9200	305	16:34:07
19,9200	300	16:34:07
19,9100	18	16:33:54
19,9100	1.000	16:33:54
19,9200	200	16:33:45
19,9400	600	16:33:42
19,9600	5	16:33:35
19,9600	77	16:33:35
19,9600	4	16:33:35
19,9600	16	16:33:35
19,9700	25	16:33:35
19,9800	126	16:33:21
19,9900	3	16:33:21
19,9900	103	16:33:21
19,9900	107	16:33:21
19,9900	32	16:33:21
20,0000	80	16:33:19
20,0000	1	16:33:18
20,0000	2	16:33:16
20,0000	1	16:33:14
20,0000	1	16:33:12
20,0000	1	16:33:10
20,0000	1	16:33:08
20,0000	1	16:33:06
20,0000	1	16:33:04
20,0000	1	16:33:02
20,0000	1	16:32:59
20,0000	1	16:32:57
20,0000	1	16:32:54
20,0000	1	16:32:52
20,0000	1	16:32:49
20,0000	1	16:32:46
20,0000	1	16:32:45
20,0000	1	16:32:43
20,0000	300	16:32:42
20,0000	2	16:32:42
20,0000	1	16:32:40
20,0000	1	16:32:38
20,0000	1	16:32:35
20,0000	1	16:32:35
20,0000	1	16:32:34
20,0000	1	16:32:32
20,0000	1	16:32:32
20,0000	1	16:32:30
20,0000	1	16:32:29
20,0000	1	16:32:27
20,0000	1	16:32:25
20,0000	56	16:32:23
20,0000	61	16:32:23
20,0000	8	16:32:23
20,0000	315	16:32:23
20,0000	1	16:32:23
20,0000	200	16:32:22
20,0000	168	16:32:21
20,0000	1	16:32:19
20,0000	1	16:32:18
20,0000	1	16:32:17
20,0000	2	16:32:15
20,0000	1	16:32:12
20,0000	1	16:32:12
20,0000	1	16:32:11
20,0000	2	16:32:09
20,0000	3	16:32:09
20,0000	1	16:32:05
20,0000	600	16:32:05
20,0000	1	16:32:04
20,0000	1	16:32:04
20,0000	5	16:32:02
20,0000	1	16:31:57
20,0000	1	16:31:56
20,0000	1	16:31:54
20,0000	1	16:31:53
20,0000	1	16:31:51
20,0000	1	16:31:50
20,0000	2	16:31:49
20,0000	142	16:31:47
20,0000	265	16:31:47
20,0000	1.194	16:31:47
20,0000	250	16:31:42
20,0000	1.194	16:31:37
20,0000	250	16:31:32
20,0200	58	16:31:21
20,0200	28	16:31:21
20,0200	3	16:31:21
20,0200	45	16:31:21
20,0200	82	16:31:21
20,0200	148	16:31:05
20,0400	306	16:31:05
20,0200	133	16:31:05
20,0000	331	16:31:05
19,9900	61	16:31:05
20,0000	1.169	16:30:58
20,0000	118	16:30:58
20,0000	117	16:30:58
20,0000	118	16:30:58
20,0000	175	16:30:58
19,9900	83	16:30:58
19,9900	220	16:30:58
19,9900	133	16:30:44
19,9800	117	16:30:44
19,9700	124	16:29:51
19,9700	5	16:29:51
19,9700	134	16:29:51
19,9700	76	16:29:50
19,9700	105	16:29:50
19,9800	120	16:29:12
19,9800	184	16:29:12
19,9800	66	16:29:12
20,0000	37	16:28:04
20,0000	202	16:28:04
20,0000	119	16:28:04
19,9900	132	16:28:04
19,9800	29	16:27:52
19,9800	118	16:27:52
19,9900	8	16:27:37
20,0000	67	16:27:37
20,0000	16	16:27:37
20,0000	585	16:27:37
20,0000	104	16:27:37
20,0000	118	16:27:37
20,0000	306	16:27:37
20,0000	500	16:27:37
20,0200	250	16:27:21
20,0200	117	16:27:21
20,0200	117	16:26:58
20,0200	139	16:26:57
20,0000	194	16:26:56
20,0200	100	16:26:51
20,0200	61	16:26:50
20,0000	2	16:26:48
20,0000	123	16:26:47
20,0000	194	16:26:47
20,0000	194	16:26:47
20,0000	489	16:26:47
20,0000	11	16:26:45
20,0000	94	16:26:45
19,9900	194	16:26:45
20,0000	4.906	16:26:41
20,0000	200	16:26:41
20,0000	369	16:26:41
20,0000	150	16:26:41
20,0000	369	16:26:41
20,0000	21	16:26:41
20,0000	50	16:26:41
20,0000	100	16:26:41
20,0000	333	16:26:41
19,9900	320	16:26:41
19,9900	471	16:26:41
19,9900	200	16:26:41
19,9900	200	16:26:41
19,9600	192	16:26:41
19,9600	119	16:26:41
19,9500	196	16:25:47
19,9500	181	16:25:47
19,9500	140	16:25:41
19,9500	200	16:25:41
19,9500	80	16:25:41
19,9400	80	16:25:41
19,9400	76	16:25:39
19,9400	3	16:25:39
19,9400	5	16:25:39
19,9400	23	16:25:36
19,9400	13	16:25:33
19,9400	11	16:25:30
19,9400	1	16:25:27
19,9400	17	16:25:27
19,9400	6	16:25:24
19,9400	5	16:25:22
19,9400	23	16:25:21
19,9400	5	16:25:17
19,9400	1	16:25:16
19,9400	1	16:25:16
19,9400	14	16:25:15
19,9400	40	16:25:13
19,9400	12	16:25:08
19,9400	27	16:25:06
19,9400	2	16:25:02
19,9400	1	16:25:02
19,9400	164	16:25:01
19,9400	112	16:25:01
19,9400	7	16:25:01
19,9400	91	16:24:52
19,9500	125	16:24:52
19,9500	204	16:24:52
19,9500	9	16:24:52
19,9500	28	16:24:52
19,9500	18	16:24:52
19,9500	250	16:24:35
19,9500	128	16:24:35
19,9500	138	16:24:35
19,9500	184	16:24:35
19,9500	200	16:24:35
19,9500	82	16:24:35
19,9400	500	16:24:25
19,9400	330	16:24:05
19,9500	76	16:23:48
19,9400	93	16:23:48
19,9400	263	16:23:48
19,9300	118	16:23:48
19,9300	98	16:23:48
19,9300	160	16:23:48
19,9300	96	16:23:48
19,9200	96	16:23:48
19,9200	47	16:23:46
19,9200	36	16:23:45
19,9200	30	16:23:45
19,9200	107	16:23:45
19,9200	12	16:23:45
19,9200	28	16:23:45
19,9200	198	16:23:45
19,9200	74	16:23:45
19,9200	48	16:23:45
19,9200	3	16:23:45
19,9400	237	16:22:56
19,9400	100	16:22:56
19,9400	20	16:22:56
19,9300	10	16:22:56
19,9300	200	16:22:56
19,9100	123	16:22:53
19,9100	200	16:22:53
19,9000	223	16:22:38
19,9000	223	16:22:38
19,9000	132	16:22:38
19,9000	216	16:22:38
19,9000	494	16:22:38
19,8800	225	16:22:38
19,8800	117	16:22:38
19,8800	152	16:22:38
19,8800	198	16:22:38
19,8800	129	16:22:38
19,8700	1	16:22:38
19,8700	73	16:22:38
19,8700	15	16:22:38
19,8700	300	16:22:24
19,8700	200	16:22:24
19,8600	175	16:19:58
19,8600	525	16:19:58
19,8600	30	16:18:01
19,8300	75	16:16:50
19,8600	119	16:16:02
19,8600	300	16:16:01
19,8600	1.738	16:16:01
19,8600	74	16:16:01
19,8500	117	16:16:01
19,8500	117	16:16:01
19,8500	118	16:16:01
19,8400	315	16:16:01
19,8400	195	16:16:01
19,8400	326	16:16:01
19,8200	76	16:14:21
19,8200	77	16:14:21
19,8200	47	16:14:21
19,8200	70	16:13:50
19,8200	32	16:13:50
19,8400	5	16:13:33
19,8300	309	16:13:21
19,8300	2	16:13:21
19,8300	184	16:13:21
19,8300	12	16:13:21
19,8300	68	16:13:21
19,8400	1	16:12:20
19,8400	12	16:12:20
19,8400	129	16:12:20
19,8400	149	16:12:20
19,8500	194	16:12:20
19,8500	16	16:12:20
19,8500	13	16:12:20
19,8500	13	16:12:20
19,8500	18	16:12:20
19,8500	88	16:12:20
19,8500	5	16:12:20
19,8500	129	16:12:20
19,8500	167	16:12:20
19,8500	11	16:12:20
19,8500	80	16:12:20
19,8500	14	16:12:20
19,8600	121	16:11:00
19,8600	55	16:11:00
19,8600	250	16:10:40
19,8600	82	16:10:36
19,8600	28	16:10:36
19,8600	140	16:10:36
19,9000	6	16:10:09
19,8900	450	16:10:09
19,8900	44	16:10:09
19,8600	142	16:08:45
19,8600	327	16:08:38
19,8600	31	16:08:38
19,8500	802	16:08:30
19,8400	122	16:08:30
19,8400	62	16:08:30
19,8300	200	16:08:24
19,8300	174	16:08:24
19,8200	58	16:08:24
19,8200	133	16:08:23
19,8100	117	16:08:19
19,8000	500	16:08:19
19,8100	5	16:08:09
19,8100	117	16:08:09
19,8100	182	16:08:09
19,8100	140	16:08:09
19,8100	198	16:08:09
19,8100	330	16:08:09
19,8100	10	16:08:09
19,8000	300	16:08:09
19,8000	218	16:08:09
19,8000	239	16:07:29
19,8000	169	16:06:49
19,8000	70	16:06:49
19,8000	1	16:06:37
19,8000	46	16:06:08
19,8000	200	16:06:08
19,7900	210	16:06:00
19,7900	425	16:06:00
19,7900	75	16:06:00
19,7900	39	16:06:00
19,8000	166	16:05:03
19,8000	47	16:05:03
19,8000	118	16:05:03
19,8000	107	16:04:58
19,8000	39	16:04:58
19,8200	5	16:04:06
19,8100	1	16:03:18
19,8100	1	16:03:14
19,8100	11	16:03:14
19,8100	98	16:03:14
19,8100	1	16:03:14
19,8100	2	16:03:09
19,8100	1	16:03:09
19,8100	19	16:03:09
19,8000	255	16:01:29
19,8000	28	16:01:29
19,8000	98	16:01:29
19,8000	14	16:01:29
19,8000	105	16:01:29
19,8000	81	16:00:06
19,8100	140	16:00:06
19,8100	28	16:00:06
19,8100	251	16:00:06
19,8200	102	16:00:01
19,8200	19	16:00:01
19,8200	16	15:59:51
19,8200	278	15:59:15
19,8200	122	15:59:15
19,8200	100	15:59:15
19,8200	259	15:57:23
19,8200	203	15:57:23
19,8100	101	15:57:18
19,8100	3	15:57:18
19,8100	45	15:57:18
19,8100	331	15:56:38
19,8100	30	15:56:38
19,7900	36	15:51:01
19,7900	36	15:51:00
19,7800	1	15:48:14
19,7900	10	15:48:02
19,7800	89	15:47:47
19,7800	27	15:47:46
19,7800	1	15:47:46
19,7800	8	15:47:41
19,7800	278	15:47:41
19,7800	200	15:47:41
19,7900	8	15:47:35
19,7900	83	15:47:35
19,7900	184	15:47:35
19,7900	416	15:47:35
19,7900	6	15:47:35
19,7900	291	15:47:35
19,7900	89	15:47:35
19,7900	5	15:47:35
19,7900	46	15:47:35
19,7900	120	15:47:35
19,7900	21	15:47:35
19,7900	6	15:47:35
19,7900	118	15:47:21
19,7900	300	15:46:42
19,7900	176	15:45:25
19,7900	3	15:45:25
19,7900	28	15:45:25
19,7900	2	15:45:25
19,7900	48	15:45:25
19,7900	75	15:45:25
19,8000	100	15:44:33
19,8000	463	15:43:22
19,7900	31	15:41:47
19,7900	281	15:41:47
19,7900	146	15:41:47
19,7900	54	15:41:23
19,7700	100	15:38:19
19,7900	123	15:35:59
19,7900	118	15:35:59
19,7800	346	15:35:50
19,7800	210	15:35:50
19,7800	247	15:35:50
19,7800	124	15:35:47
19,7800	218	15:35:47
19,7800	341	15:35:47
19,7700	200	15:35:25
19,7800	50	15:34:47
19,7700	132	15:34:22
19,7700	11	15:33:16
19,7700	140	15:31:38
19,7500	30	15:31:35
19,7500	210	15:31:35
19,7500	3	15:31:35
19,7500	5	15:31:35
19,7500	155	15:31:35
19,7500	20	15:31:35
19,7500	100	15:31:35
19,7500	5	15:31:35
19,7500	152	15:31:35
19,7600	300	15:31:28
19,7600	2	15:31:28
19,7600	3	15:28:56
19,7600	12	15:28:56
19,7800	5	15:28:52
19,7600	151	15:28:22
19,7600	18	15:28:22
19,7600	2	15:28:22
19,7700	1	15:28:22
19,7800	2	15:28:10
19,7700	1	15:28:02
19,7700	20	15:28:02
19,7800	2	15:28:01
19,7800	100	15:28:01
19,7900	1	15:28:01
19,7900	46	15:28:01
19,7900	53	15:28:01
19,7900	100	15:28:01
19,7900	1	15:28:01
19,7900	2	15:28:01
19,8000	100	15:28:01
19,8000	100	15:28:01
19,8000	200	15:28:01
19,8000	100	15:28:01
19,8000	100	15:28:01
19,7900	82	15:28:01
19,7900	2	15:28:01
19,7900	200	15:28:01
19,8000	107	15:28:01
19,8000	23	15:28:01
19,8000	4	15:28:01
19,8000	77	15:28:01
19,8000	200	15:28:01
19,8000	300	15:28:01
19,8000	30	15:28:01
19,8000	200	15:28:01
19,8000	20	15:28:01
19,8000	100	15:28:01
19,8000	100	15:28:01
19,8000	464	15:28:01
19,8000	650	15:28:01
19,8100	3	15:28:01
19,8100	131	15:28:01
19,8100	3	15:28:01
19,8100	5	15:28:01
19,8200	90	15:28:01
19,8200	19	15:28:01
19,8200	236	15:28:01
19,8200	2	15:28:01
19,8200	200	15:28:01
19,8200	1.000	15:28:01
19,8300	113	15:28:01
19,8300	922	15:28:01
19,8300	922	15:28:01
19,8300	737	15:28:01
19,8400	95	15:28:01
19,8400	326	15:27:53
19,8300	124	15:27:28
19,8300	2	15:27:28
19,8400	3	15:27:26
19,8400	209	15:27:26
19,8400	360	15:27:26
19,8400	126	15:27:26
19,8400	20	15:27:26
19,8400	282	15:27:26
19,8400	21	15:27:26
19,8400	12	15:27:26
19,8400	92	15:27:26
19,8400	117	15:27:26
19,8400	29	15:27:26
19,8400	60	15:27:26
19,8400	2	15:27:26
19,8500	67	15:27:26
19,8500	26	15:27:26
19,8500	23	15:27:26
19,8500	50	15:27:26
19,8500	10	15:27:26
19,8500	2.000	15:27:26
19,8500	50	15:27:26
19,8500	5	15:27:26
19,8500	100	15:27:26
19,8500	3	15:27:26
19,8600	210	15:27:26
19,8600	5	15:27:26
19,8600	58	15:27:26
19,8600	36	15:27:26
19,8600	118	15:27:26
19,8600	100	15:27:26
19,8600	1.100	15:27:26
19,8600	55	15:27:26
19,8600	180	15:27:26
19,8600	2	15:27:26
19,8700	28	15:27:13
19,8700	60	15:26:13
19,8700	36	15:25:56
19,8700	36	15:25:55
19,8700	50	15:25:51
19,8700	36	15:25:49
19,8800	1.000	15:25:48
19,8700	36	15:25:45
19,8700	101	15:25:21
19,8700	228	15:25:21
19,8700	1	15:25:19
19,8700	99	15:25:19
19,8700	72	15:24:55
19,8700	11	15:24:55
19,8700	29	15:24:55
19,8700	95	15:24:55
19,8700	99	15:24:55
19,8700	36	15:24:33
19,8700	5	15:24:32
19,8700	29	15:24:32
19,8700	2	15:24:32
19,8800	496	15:24:32
19,8800	11	15:24:32
19,8800	4	15:24:32
19,8800	2	15:24:32
19,8800	30	15:24:32
19,8900	3	15:24:25
19,8900	89	15:24:25
19,8900	9	15:24:25
19,8900	148	15:24:25
19,8900	194	15:24:08
19,8900	106	15:24:08
19,9000	164	15:21:43
19,9000	303	15:21:43
19,9000	57	15:21:43
19,9000	120	15:21:43
19,9000	10	15:21:43
19,9100	45	15:20:16
19,9100	114	15:20:16
19,9100	300	15:20:16
19,9100	300	15:20:16
19,9100	221	15:20:16
19,9100	28	15:20:16
19,9100	300	15:20:16
19,9100	257	15:20:16
19,9100	268	15:20:16
19,9200	263	15:20:15
19,9200	120	15:20:15
19,9200	90	15:20:15
19,9100	50	15:15:01
19,9100	90	15:15:01
19,9100	5	15:13:58
19,9100	28	15:13:58
19,9100	3	15:13:58
19,9100	48	15:13:58
19,9100	116	15:13:58
19,9100	2	15:13:55
19,9100	48	15:13:54
19,9100	70	15:13:54
19,9100	222	15:13:54
19,9100	282	15:13:54
19,9100	24	15:13:21
19,9100	93	15:13:21
19,9100	89	15:12:14
19,9100	322	15:12:14
19,9100	30	15:12:14
19,9100	22	15:12:14
19,9000	161	15:08:58
19,9000	119	15:07:18
19,9000	28	15:07:18
19,9100	50	15:06:25
19,9100	143	15:06:01
19,9100	107	15:06:01
19,9100	250	15:05:52
19,9000	200	15:04:47
19,8900	16	15:02:54
19,8900	10	15:02:54
19,8900	469	15:02:54
19,9000	370	15:02:54
19,9000	135	15:02:54
19,9000	7	15:01:31
19,9000	244	15:01:31
19,9000	250	15:01:31
19,9000	100	15:00:55
19,8900	84	15:00:01
19,8900	56	15:00:01
19,8900	9	14:59:17
19,8900	100	14:59:08
19,8900	152	14:58:18
19,9000	5	14:58:03
19,9000	101	14:58:03
19,9000	377	14:58:03
19,8900	7	14:57:55
19,8900	13	14:57:50
19,8900	120	14:57:50
19,8900	74	14:57:50
19,8900	93	14:57:50
19,8900	9	14:56:18
19,9000	123	14:55:27
19,8900	5	14:55:20
19,8900	8	14:53:51
19,9000	7	14:53:07
19,9000	1	14:53:07
19,9000	3	14:53:07
19,9000	500	14:53:07
19,9000	100	14:53:07
19,9000	184	14:53:07
19,9000	53	14:53:07
19,9000	8	14:52:19
19,9100	61	14:50:48
19,9100	136	14:50:48
19,9100	49	14:50:48
19,9100	36	14:50:48
19,9100	176	14:50:38
19,9100	9	14:50:36
19,9000	5	14:49:43
19,9000	8	14:48:11
19,9100	160	14:47:58
19,9100	341	14:47:58
19,9100	80	14:47:58
19,9100	7	14:47:58
19,9100	238	14:47:58
19,9200	35	14:47:50
19,9200	35	14:47:50
19,9100	7	14:46:55
19,9000	128	14:45:41
19,9000	8	14:45:25
19,9200	38	14:44:54
19,9200	38	14:44:44
19,9200	34	14:44:39
19,9200	42	14:44:34
19,9200	43	14:44:28
19,9200	40	14:44:23
19,9200	39	14:44:18
19,8900	3	14:44:11
19,8900	57	14:44:11
19,9200	68	14:44:05
19,9200	32	14:44:05
19,9200	28	14:43:51
19,9200	56	14:43:51
19,9200	108	14:43:49
19,9200	92	14:43:49
19,9200	281	14:43:45
19,9200	19	14:43:45
19,9200	59	14:43:37
19,9200	100	14:43:21
19,9200	26	14:43:06
19,9100	8	14:43:06
19,9100	29	14:43:06
19,9100	100	14:42:52
19,9100	55	14:42:36
19,8900	7	14:42:34
19,9100	98	14:42:21
19,9100	51	14:42:06
19,9100	26	14:41:56
19,9100	50	14:41:51
19,9100	2	14:41:51
19,9100	49	14:41:43
19,9100	133	14:41:41
19,8900	7	14:41:15
19,9000	117	14:39:58
19,9000	18	14:39:58
19,9000	4	14:39:58
19,9000	8	14:39:58
19,9000	46	14:39:58
19,9000	124	14:39:58
19,9000	7	14:39:55
19,9000	36	14:38:59
19,9000	55	14:38:37
19,9000	282	14:38:37
19,9000	4	14:38:14
19,9000	5	14:38:14
19,9000	4	14:36:37
19,9000	5	14:36:37
19,8900	9	14:34:52
19,9000	92	14:34:26
19,9100	500	14:34:21
19,9100	14	14:34:21
19,9100	85	14:34:21
19,9100	163	14:34:07
19,9100	110	14:34:07
19,9100	300	14:34:07
19,9100	118	14:34:07
19,9100	309	14:34:07
19,9100	5	14:33:59
19,9100	5	14:33:00
19,9100	7	14:31:41
19,9200	313	14:31:14
19,9200	31	14:31:14
19,9200	100	14:30:01
19,9200	9	14:30:00
19,9200	237	14:28:34
19,9200	67	14:28:34
19,9200	36	14:28:34
19,9200	9	14:28:19
19,9200	5	14:27:22
19,9400	10	14:26:42
19,9100	5	14:26:27
19,9100	8	14:24:55
19,9200	320	14:24:40
19,9200	129	14:24:40
19,9200	523	14:24:40
19,9200	12	14:24:40
19,9200	740	14:24:40
19,9200	4	14:24:40
19,9200	124	14:24:40
19,9200	182	14:24:39
19,9200	50	14:24:39
19,9200	118	14:24:39
19,9200	6	14:23:50
19,9200	36	14:22:01
19,9300	117	14:21:58
19,9200	100	14:21:50
19,9300	240	14:20:54
19,9300	37	14:20:54
19,9300	200	14:20:54
19,9200	219	14:18:49
19,9200	271	14:18:49
19,9200	14	14:18:17
19,9200	36	14:18:17
19,9200	50	14:18:04
19,9200	31	14:17:53
19,9200	19	14:17:53
19,9200	100	14:17:44
19,9200	8	14:17:33
19,9200	42	14:17:33
19,9000	58	14:17:23
19,9000	6	14:17:23
19,9200	50	14:17:22
19,9200	50	14:17:14
19,9200	50	14:17:01
19,9200	50	14:16:52
19,9200	50	14:16:45
19,9200	50	14:16:39
19,9200	26	14:16:30
19,9200	24	14:16:30
19,9200	50	14:16:22
19,9200	50	14:16:14
19,9200	50	14:16:02
19,9200	50	14:15:52
19,9000	204	14:15:40
19,9100	100	14:14:04
19,9100	300	14:11:53
19,9100	347	14:11:53
19,9100	332	14:11:53
19,9100	100	14:11:10
19,8800	55	14:10:21
19,8800	364	14:08:28
19,8800	50	14:08:28
19,8800	10	14:08:28
19,8800	40	14:08:28
19,8800	200	14:08:28
19,8800	2	14:08:28
19,8900	3	14:08:28
19,8900	333	14:08:28
19,8900	29	14:08:28
19,8900	210	14:08:28
19,8900	25	14:08:28
19,8900	5	14:08:28
19,8900	163	14:08:28
19,8900	66	14:08:28
19,9000	1	14:06:38
19,9000	155	14:06:38
19,9000	55	14:05:01
19,9000	49	14:05:01
19,9000	3	14:05:01
19,9000	11	14:05:01
19,9000	104	14:04:30
19,9000	146	14:04:30
19,9000	100	14:04:12
19,9200	1	14:03:54
19,9100	293	14:03:34
19,9100	553	14:03:34
19,9100	273	14:03:34
19,9000	121	14:03:02
19,9000	304	14:03:02
19,9100	51	14:02:34
19,9100	349	14:02:34
19,9100	68	14:02:02
19,9100	397	14:02:02
19,9000	2	13:58:18
19,9000	159	13:58:18
19,9100	1	13:58:15
19,9100	20	13:55:50
19,9000	36	13:53:30
19,9000	105	13:52:55
19,9000	125	13:52:52
19,9000	20	13:52:48
19,9000	30	13:52:48
19,9000	100	13:52:48
19,9000	50	13:52:48
19,9100	99	13:52:21
19,9100	37	13:52:21
19,9100	15	13:52:21
19,9100	500	13:52:21
19,9200	124	13:51:18
19,9200	8	13:51:18
19,9200	143	13:51:18
19,9200	19	13:51:18
19,9200	100	13:51:18
19,9300	32	13:51:18
19,9300	4	13:51:18
19,9300	53	13:51:18
19,9400	210	13:51:18
19,9400	65	13:51:18
19,9400	52	13:51:18
19,9400	4	13:51:18
19,9400	49	13:51:18
19,9400	91	13:51:18
19,9400	7	13:51:18
19,9400	4	13:51:18
19,9400	40	13:51:18
19,9500	9	13:51:16
19,9500	21	13:51:16
19,9500	65	13:51:16
19,9500	200	13:51:16
19,9500	200	13:51:16
19,9500	101	13:51:16
19,9600	49	13:50:26
19,9600	247	13:50:26
19,9600	76	13:50:26
19,9600	64	13:50:26
19,9600	167	13:50:26
19,9600	33	13:49:31
19,9600	462	13:49:31
19,9600	38	13:46:38
19,9600	118	13:46:38
19,9600	47	13:46:38
19,9700	30	13:46:16
19,9700	1	13:46:16
19,9800	500	13:44:55
19,9800	250	13:44:42
19,9700	16	13:44:25
19,9700	130	13:44:21
19,9700	4	13:44:21
19,9700	4	13:43:45
19,9800	56	13:43:21
20,0000	36	13:43:18
20,0000	36	13:43:17
20,0000	353	13:43:10
19,9900	66	13:42:56
19,9900	200	13:42:56
19,9900	500	13:42:56
19,9900	157	13:42:56
19,9800	176	13:42:48
19,9800	208	13:42:48
19,9800	140	13:42:21
19,9700	190	13:41:46
19,9700	11	13:41:46
19,9700	31	13:41:46
19,9700	36	13:41:46
19,9700	210	13:41:37
19,9700	304	13:41:37
19,9700	8	13:41:37
19,9700	64	13:41:37
19,9700	54	13:41:37
19,9700	36	13:41:25
19,9700	36	13:40:53
19,9800	201	13:40:49
19,9800	110	13:40:49
19,9800	187	13:40:49
19,9800	23	13:40:46
19,9800	13	13:40:46
19,9800	36	13:40:37
19,9800	86	13:40:37
19,9800	121	13:40:37
19,9800	9	13:39:44
19,9900	27	13:37:58
19,9900	200	13:37:58
19,9900	240	13:37:58
19,9900	3	13:37:58
19,9800	48	13:37:57
19,9800	347	13:37:53
19,9800	4	13:37:53
19,9800	5	13:37:53
19,9800	250	13:37:38
19,9800	130	13:36:41
19,9900	100	13:32:22
19,9800	99	13:31:23
19,9800	347	13:31:23
19,9800	19	13:31:23
19,9800	200	13:31:07
19,9800	152	13:30:41
19,9700	181	13:29:58
19,9700	8	13:29:58
19,9800	284	13:28:34
19,9700	95	13:26:42
19,9700	51	13:26:42
19,9700	54	13:26:42
19,9800	1	13:25:30
19,9800	264	13:24:34
19,9800	20	13:23:23
19,9700	117	13:23:21
19,9800	60	13:23:04
19,9700	11	13:22:18
19,9700	78	13:22:18
19,9700	63	13:22:18
19,9700	20	13:21:31
19,9700	10	13:18:59
19,9700	47	13:17:19
19,9700	48	13:17:19
19,9700	105	13:17:19
19,9700	263	13:16:09
19,9700	3	13:16:09
19,9700	133	13:16:09
19,9700	182	13:16:09
19,9700	210	13:16:09
19,9700	66	13:16:09
19,9700	66	13:16:09
19,9700	8	13:16:09
19,9700	21	13:16:09
19,9700	48	13:16:09
19,9700	91	13:14:58
19,9700	48	13:14:58
19,9700	36	13:14:38
19,9700	36	13:14:38
19,9900	64	13:14:01
19,9900	100	13:14:01
19,9900	200	13:14:01
19,9900	100	13:14:01
19,9600	20	13:10:30
19,9800	50	13:06:23
19,9800	1	13:06:23
19,9800	10	13:06:23
19,9600	175	13:06:23
19,9600	51	13:06:23
19,9600	67	13:06:23
19,9600	10	13:06:23
19,9600	1	13:06:23
19,9800	4	13:06:23
19,9800	49	13:06:23
19,9800	93	13:06:23
19,9800	118	13:06:21
19,9800	143	13:06:21
19,9800	129	13:06:21
19,9800	93	13:06:06
19,9800	209	13:06:06
19,9700	293	13:01:04
19,9700	56	13:01:00
19,9700	100	13:01:00
19,9700	103	13:01:00
19,9700	5	12:58:04
19,9700	80	12:57:03
19,9700	37	12:57:03
19,9600	184	12:57:00
19,9600	10	12:57:00
19,9600	23	12:57:00
19,9600	161	12:56:37
19,9600	76	12:56:37
19,9500	200	12:56:32
19,9500	99	12:55:56
19,9500	14	12:55:56
19,9500	42	12:55:56
19,9500	95	12:55:56
19,9500	81	12:55:01
19,9500	47	12:55:01
19,9500	162	12:52:18
19,9500	87	12:51:57
19,9500	113	12:51:57
19,9600	124	12:50:31
19,9600	100	12:50:31
19,9400	41	12:48:20
19,9400	36	12:48:20
19,9400	33	12:48:20
19,9400	190	12:48:20
19,9400	59	12:48:06
19,9400	360	12:48:06
19,9500	68	12:48:06
19,9500	3	12:48:06
19,9500	159	12:48:06
19,9500	47	12:48:06
19,9500	304	12:48:06
19,9700	25	12:44:53
19,9600	192	12:43:45
19,9600	223	12:43:45
19,9600	285	12:43:45
19,9400	140	12:39:53
19,9400	461	12:39:53
19,9500	12	12:39:53
19,9500	162	12:39:53
19,9500	225	12:39:53
19,9500	89	12:37:31
19,9500	188	12:37:31
19,9500	123	12:37:31
19,9600	1	12:37:05
19,9600	24	12:37:05
19,9600	250	12:36:58
19,9600	25	12:36:40
19,9500	90	12:36:32
19,9500	16	12:36:23
19,9500	30	12:35:26
19,9500	46	12:35:26
19,9500	4	12:35:26
19,9500	120	12:35:26
19,9600	42	12:32:36
19,9600	500	12:32:36
19,9600	258	12:32:36
19,9600	10	12:29:25
19,9400	39	12:29:19
19,9400	1	12:29:19
19,9500	108	12:27:55
19,9500	4	12:27:55
19,9500	112	12:27:55
19,9500	30	12:27:55
19,9500	66	12:27:55
19,9500	80	12:27:55
19,9600	32	12:27:22
19,9600	96	12:27:03
19,9600	266	12:27:03
19,9700	118	12:27:02
19,9600	234	12:26:26
19,9600	3	12:26:26
19,9600	95	12:26:26
19,9600	38	12:26:26
19,9700	112	12:26:26
19,9700	18	12:26:26
19,9700	101	12:26:05
19,9700	99	12:26:05
19,9700	95	12:25:36
19,9700	105	12:25:36
19,9600	68	12:25:03
19,9700	82	12:25:03
19,9600	111	12:24:50
19,9700	89	12:24:50
20,0000	670	12:24:47
19,9900	2	12:24:28
19,9900	20	12:24:28
19,9900	97	12:24:28
19,9900	30	12:24:28
20,0000	160	12:24:27
20,0000	58	12:24:27
20,0000	15	12:24:27
20,0000	100	12:24:27
20,0000	239	12:24:27
20,0200	50	12:24:11
20,0200	232	12:23:53
20,0200	5	12:23:53
20,0200	209	12:23:53
20,0200	54	12:23:53
20,0200	500	12:23:53
20,0400	3	12:23:40
20,0400	84	12:23:40
20,0400	37	12:23:30
20,0400	113	12:23:30
20,0600	122	12:22:43
20,0600	500	12:22:43
20,0600	62	12:22:43
20,0800	119	12:22:10
20,0800	65	12:22:10
20,0800	349	12:22:10
20,0800	500	12:22:10
20,1000	400	12:21:59
20,0800	300	12:21:35
20,0800	351	12:20:23
20,0800	149	12:20:20
20,1000	65	12:20:18
20,0200	300	12:20:15
20,1000	15	12:20:15
20,1000	185	12:20:15
20,1200	103	12:20:15
20,1200	13	12:20:15
20,1200	384	12:20:15
20,1400	146	12:20:13
20,1400	130	12:20:13
20,1400	86	12:20:13
20,1400	138	12:20:13
20,1400	192	12:20:12
20,1400	8	12:20:12
20,1400	82	12:20:11
20,1600	39	12:20:11
20,1600	56	12:20:11
20,1400	18	12:20:11
20,1400	99	12:20:11
20,1400	96	12:20:11
20,1400	25	12:20:11
20,1400	59	12:20:11
20,1400	116	12:20:11
20,1600	81	12:20:11
20,1600	419	12:20:11
20,1400	800	12:20:11
20,1600	81	12:20:11
20,1600	310	12:20:11
20,1600	109	12:20:11
20,1600	1	12:20:10
20,1600	271	12:20:10
20,1600	130	12:20:10
20,1600	98	12:20:10
20,1600	48	12:20:10
20,1400	1.922	12:20:10
20,1600	610	12:20:10
20,1600	290	12:20:10
20,1600	100	12:20:10
20,1600	210	12:20:10
20,1600	90	12:20:10
20,1600	200	12:20:10
20,1400	374	12:20:09
20,1400	222	12:20:09
20,1400	100	12:20:09
20,1400	100	12:20:09
20,1400	500	12:20:09
20,1400	300	12:20:09
20,1200	670	12:20:09
20,1200	200	12:20:09
20,0800	223	12:20:09
20,0800	1	12:20:09
20,0600	221	12:20:09
20,0600	117	12:20:09
20,0400	128	12:20:09
20,0400	123	12:20:09
20,0400	223	12:20:09
20,0400	213	12:20:09
20,0400	122	12:20:09
20,0400	325	12:20:09
20,0200	20	12:18:58
20,0200	100	12:18:02
20,0200	3	12:17:47
20,0200	184	12:17:47
20,0200	212	12:17:47
20,0200	189	12:17:47
20,0200	312	12:17:47
20,0200	100	12:17:47
20,0200	133	12:17:36
20,0200	193	12:17:36
20,0200	191	12:17:36
20,0200	181	12:17:36
20,0200	185	12:17:36
20,0200	117	12:17:36
20,0400	22	12:17:23
20,0400	96	12:17:23
20,0400	57	12:17:23
20,0600	128	12:17:22
20,0600	4	12:17:22
20,0600	204	12:17:22
20,0600	47	12:17:22
20,0800	5	12:13:36
20,0600	1	12:13:33
20,0400	250	12:11:06
20,0400	130	12:10:56
20,0400	63	12:10:56
20,0400	31	12:10:44
20,0400	6	12:10:44
20,0400	150	12:10:44
20,0600	50	12:10:21
20,0600	67	12:10:21
20,0600	27	12:10:21
20,0600	6	12:10:21
20,0800	82	12:09:26
20,0800	250	12:09:26
20,0600	33	12:09:01
20,0600	17	12:09:01
20,0600	100	12:08:32
20,0800	53	12:07:46
20,0800	87	12:07:46
20,0800	3	12:07:46
20,0800	10	12:07:46
20,0800	200	12:06:04
20,1000	16	12:05:42
20,1000	50	12:05:41
20,1000	150	12:05:25
20,1000	109	12:04:58
20,1000	285	12:04:57
20,1000	63	12:04:57
20,1000	237	12:04:52
20,1000	250	12:04:52
20,1000	170	12:04:52
20,1000	200	12:04:52
20,1000	17	12:04:52
20,0800	1	12:04:52
20,0800	125	12:04:52
20,0600	1	12:04:47
20,0600	196	12:04:47
20,0600	130	12:04:47
20,0400	1	12:04:20
20,0400	250	12:04:20
20,0000	1.211	12:01:24
20,0200	36	12:01:24
20,0200	128	12:01:24
20,0200	920	12:01:24
20,0400	37	12:01:24
20,0400	16	12:01:24
20,0600	129	12:01:24
20,0600	56	12:01:24
20,0600	9	12:01:24
20,0600	400	12:01:24
20,0800	58	12:01:24
20,0800	200	12:00:59
20,0600	100	12:00:22
20,0400	128	12:00:19
20,0400	376	12:00:19
20,0400	238	12:00:19
20,0400	62	12:00:19
20,0400	124	12:00:19
20,0400	314	12:00:19
20,0200	80	12:00:19
20,0200	5	11:59:31
20,0200	128	11:59:31
20,0200	51	11:59:31
20,0200	45	11:59:31
20,0200	8	11:59:31
20,0200	60	11:59:31
20,0400	47	11:58:05
20,0400	99	11:58:05
20,0400	162	11:58:05
20,0400	243	11:58:05
20,0400	117	11:57:07
20,0200	75	11:56:59
20,0200	170	11:56:59
20,0000	129	11:56:59
20,0000	117	11:56:59
20,0000	100	11:56:59
20,0000	904	11:56:59
20,0000	1.096	11:56:44
19,9900	203	11:56:44
19,9900	74	11:56:25
19,9900	4	11:56:25
19,9900	420	11:56:25
19,9900	285	11:56:22
19,9900	200	11:56:22
19,9800	39	11:56:22
19,9800	125	11:55:16
19,9800	375	11:55:16
19,9700	200	11:54:58
19,9600	118	11:53:39
19,9600	124	11:53:39
19,9600	11	11:53:39
19,9500	188	11:53:30
19,9500	368	11:53:30
19,9400	7	11:50:43
19,9400	180	11:50:39
19,9400	173	11:50:15
19,9400	48	11:50:15
19,9400	337	11:49:25
19,9400	363	11:49:25
19,9400	3	11:49:13
19,9400	63	11:49:13
19,9400	100	11:49:13
19,9600	339	11:46:44
19,9600	160	11:46:44
19,9600	1	11:46:44
19,9600	116	11:45:05
19,9600	64	11:45:05
19,9600	100	11:44:12
19,9600	100	11:44:12
19,9600	300	11:44:12
19,9500	200	11:44:12
19,9400	115	11:44:10
19,9400	49	11:44:10
19,9400	57	11:44:10
19,9400	300	11:44:09
19,9500	78	11:42:47
19,9500	222	11:42:47
19,9400	143	11:42:31
19,9400	9	11:41:51
19,9300	200	11:41:35
19,9100	25	11:41:19
19,9300	100	11:41:07
19,9300	222	11:41:07
19,9300	72	11:41:07
19,9200	200	11:41:07
19,9200	6	11:41:07
19,9200	2	11:40:31
19,9200	121	11:40:29
19,9200	129	11:40:29
19,9200	100	11:40:29
19,9100	370	11:39:11
19,9100	38	11:39:11
19,9100	50	11:38:01
19,9100	2	11:37:54
19,9100	100	11:37:40
19,9100	4	11:37:14
19,9100	6	11:36:25
19,9000	131	11:35:45
19,9000	94	11:35:42
19,9000	96	11:35:42
19,9000	4	11:35:24
19,8800	12	11:35:22
19,8900	4	11:35:22
19,8900	150	11:35:22
19,9000	100	11:34:27
19,8700	41	11:32:28
19,8700	4	11:32:28
19,8700	4	11:32:28
19,8700	84	11:32:28
19,8800	4	11:32:28
19,8800	118	11:32:28
19,8800	145	11:32:28
19,8800	89	11:32:14
19,8900	511	11:32:14
19,8900	122	11:31:58
19,8900	321	11:31:58
19,8900	46	11:31:58
19,8800	66	11:31:38
19,8800	4	11:31:38
19,8800	49	11:31:38
19,8800	15	11:31:38
19,8900	50	11:31:28
19,8800	5	11:30:55
19,8900	5	11:30:32
19,8900	25	11:30:06
19,8900	1	11:28:49
19,8700	16	11:25:02
19,8700	10	11:25:02
19,8700	50	11:25:02
19,8700	68	11:25:02
19,8800	180	11:23:58
19,8800	50	11:23:58
19,8800	126	11:23:58
19,8700	32	11:19:33
19,8800	26	11:19:33
19,8800	10	11:19:33
19,8800	100	11:19:33
19,8900	128	11:19:33
19,8900	33	11:19:33
19,8900	167	11:19:32
19,8900	274	11:19:32
19,9000	400	11:19:32
19,9000	500	11:19:32
19,9100	20	11:19:32
19,9100	126	11:18:42
19,9100	23	11:18:42
19,9200	20	11:18:25
19,9200	5	11:18:25
19,9300	224	11:18:24
19,9300	550	11:18:24
19,9300	154	11:18:24
19,9300	143	11:17:34
19,9300	7	11:17:34
19,9400	31	11:17:34
19,9400	154	11:17:34
19,9400	272	11:17:34
19,9400	178	11:17:34
19,9500	1	11:17:25
19,9400	50	11:14:19
19,9300	10	11:13:44
19,9500	189	11:13:41
19,9500	152	11:13:41
19,9500	117	11:13:41
19,9500	42	11:13:41
19,9300	53	11:12:59
19,9300	85	11:12:59
19,9300	100	11:12:59
19,9500	76	11:12:20
19,9500	224	11:12:20
19,9300	13	11:10:37
19,9200	14	11:10:34
19,9300	128	11:10:33
19,9300	208	11:10:33
19,9300	441	11:10:33
19,9300	223	11:10:33
19,9000	150	11:10:28
19,9200	7	11:09:07
19,8900	226	11:09:07
19,9000	50	11:09:07
19,9100	24	11:09:07
19,9100	24	11:09:07
19,9100	200	11:09:07
19,9100	208	11:09:07
19,9100	55	11:09:07
19,9100	11	11:09:07
19,9200	10	11:09:07
19,9300	149	11:09:07
19,9300	42	11:09:07
19,9300	1	11:09:07
19,9600	1	11:08:29
19,9600	99	11:08:29
19,9700	107	11:07:03
19,9700	300	11:07:03
19,9600	93	11:07:03
19,9700	200	11:05:39
19,9300	95	11:05:28
19,9300	10	11:05:28
19,9300	15	11:05:28
19,9600	1	11:02:59
19,9600	9	11:02:59
19,9600	1	11:02:19
19,9600	87	11:02:19
19,9600	112	11:02:19
19,9500	13	11:02:18
19,9500	1	11:01:28
19,9500	100	11:00:38
19,9600	1	11:00:25
19,9600	49	11:00:25
19,9500	118	11:00:08
19,9500	81	11:00:08
19,9300	100	10:59:55
19,9200	249	10:59:55
19,9200	119	10:59:55
19,9200	221	10:59:55
19,9200	100	10:59:55
19,9100	17	10:59:52
19,9100	123	10:59:52
19,9100	6	10:59:52
19,9000	94	10:59:52
19,9000	90	10:59:52
19,9000	158	10:59:52
19,9000	116	10:59:52
19,9000	108	10:59:51
19,9000	745	10:59:51
19,9000	129	10:59:51
19,9000	117	10:59:51
19,9000	9	10:59:51
19,8600	500	10:59:22
19,9000	216	10:59:21
19,9000	114	10:59:21
19,9000	50	10:59:15
19,9000	50	10:59:15
19,9000	500	10:59:15
19,9100	367	10:59:15
19,9100	300	10:59:15
19,9100	1.497	10:59:15
19,9100	141	10:59:15
19,9300	418	10:59:02
19,9500	80	10:58:45
19,9500	420	10:58:45
19,9600	20	10:58:29
19,9600	222	10:58:29
19,9600	135	10:58:29
19,9600	122	10:58:29
19,9400	1	10:58:29
19,9300	82	10:58:28
19,9400	62	10:58:28
19,9400	190	10:58:28
19,9400	5	10:58:28
19,9500	200	10:58:28
19,9500	42	10:58:28
19,9500	111	10:58:04
19,9400	118	10:56:54
19,9400	221	10:56:54
19,9400	1	10:56:54
19,9400	4	10:56:22
19,9300	98	10:55:55
19,9400	104	10:55:27
19,9400	216	10:55:27
19,9200	65	10:54:21
19,9400	240	10:54:11
19,9400	25	10:51:08
19,9100	160	10:48:05
19,9500	100	10:48:05
19,9100	36	10:48:02
19,9100	36	10:48:01
19,9600	100	10:47:11
19,9100	4	10:47:00
19,9200	65	10:46:39
19,9300	53	10:46:10
19,9300	81	10:46:10
19,9300	87	10:46:10
19,9100	126	10:46:10
19,9100	86	10:46:10
19,9100	6	10:46:10
19,9100	50	10:46:10
19,9100	50	10:46:10
19,9600	200	10:46:10
19,9600	97	10:46:10
19,9600	12	10:46:10
20,0000	48	10:45:56
20,0000	52	10:45:56
20,0000	56	10:45:56
20,0000	104	10:45:56
20,0000	138	10:45:56
20,0200	21	10:45:56
20,0400	27	10:45:55
20,0400	197	10:44:47
20,0400	80	10:44:47
20,0200	23	10:43:16
20,0200	100	10:43:11
20,0200	5	10:40:55
20,0200	1	10:40:44
20,0000	35	10:40:44
20,0000	36	10:40:28
20,0000	16	10:40:26
20,0000	20	10:40:26
20,0400	120	10:37:13
20,0200	59	10:37:13
20,0000	141	10:37:13
20,0000	180	10:37:13
20,0000	820	10:35:07
19,9700	24	10:35:03
20,0000	50	10:34:48
20,0000	688	10:34:47
20,0000	562	10:32:51
20,0000	92	10:32:51
20,0000	300	10:32:51
20,0000	46	10:32:51
20,0600	50	10:32:06
20,0400	73	10:31:12
20,0400	27	10:31:12
20,0000	54	10:31:06
20,0200	62	10:31:06
20,0400	142	10:30:59
20,0400	60	10:30:59
20,0400	798	10:30:59
20,0400	4	10:30:52
20,0400	694	10:30:52
20,0400	50	10:30:36
20,0400	177	10:30:36
20,0400	54	10:30:36
20,0400	7	10:30:36
20,0400	1	10:30:36
20,0400	80	10:30:36
20,0400	9	10:30:36
20,0400	42	10:30:36
20,0400	5	10:30:36
20,0400	2	10:30:36
20,0400	10	10:30:36
20,0400	113	10:30:36
20,0400	387	10:30:36
20,0400	13	10:30:36
20,0400	1	10:30:36
20,0400	99	10:30:36
20,0400	43	10:30:36
20,0400	23	10:30:36
20,0400	250	10:30:36
20,0400	1	10:30:36
20,0400	84	10:30:36
20,0400	2	10:30:36
20,0400	3	10:30:36
20,0400	5	10:30:36
20,0400	1	10:30:36

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4100	3,76 %	0,1600	88.820
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	100
ΑΛΜΥ	5,6400	3,68 %	0,2000	87.260
ΓΕΒΚΑ	2,3500	3,52 %	0,0800	7.662
ΙΝΤΕΤ	1,4400	3,23 %	0,0450	350
ΙΛΥΔΑ	5,1400	3,01 %	0,1500	39.664
ΝΤΟΠΛΕΡ	0,8600	2,99 %	0,0250	10.327
ΜΕΡΚΟ	35,4000	2,91 %	1,0000	66
ΑΚΡΙΤ	1,0800	2,86 %	0,0300	89.385
ΕΛΒΕ	5,6000	2,75 %	0,1500	500

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,1600	-9,38 %	-0,1200	8.532
ΛΕΒΠ	0,1830	-8,50 %	-0,0170	9.000
YKNOT	2,1100	-4,95 %	-0,1100	163.338
ΤΖΚΑ	1,4200	-4,05 %	-0,0600	10.316
ΕΛΧΑ	4,6300	-3,74 %	-0,1800	312.663
TITC	56,7000	-3,57 %	-2,1000	105.051
ΣΙΔΜΑ	1,9150	-3,28 %	-0,0650	1.878
ΛΑΒΙ	1,1980	-2,76 %	-0,0340	233.315
ΕΚΤΕΡ	3,8700	-2,64 %	-0,1050	111.875
ΜΙΓ	3,7000	-2,63 %	-0,1000	4.414

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,9150	-2,16 %	-0,3300	84.730.041
ΠΕΙΡ	8,5100	-1,55 %	-0,1340	53.262.713
ΕΥΡΩΒ	4,1350	-1,24 %	-0,0520	50.463.594
ΑΛΦΑ	4,0500	0,75 %	0,0300	39.069.583
MTLN	46,0200	-2,62 %	-1,2400	23.130.022
ΟΤΕ	15,7700	-0,63 %	-0,1000	16.651.400
ΟΠΑΠ	17,0000	-1,96 %	-0,3400	15.770.610
ΜΠΕΛΑ	25,0400	-0,32 %	-0,0800	13.242.473
ΓΕΚΤΕΡΝΑ	33,2400	-0,48 %	-0,1600	12.903.474
ΔΕΗ	19,9600	-0,80 %	-0,1600	11.677.724

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1350	-1,24 %	12.105.721	50,46εκ.
ΑΛΦΑ	4,0500	0,75 %	9.648.350	39,07εκ.
ΠΕΙΡ	8,5100	-1,55 %	6.211.732	53,26εκ.
ΕΤΕ	14,9150	-2,16 %	5.641.791	84,73εκ.
BYLOT	1,0260	0,79 %	3.078.722	3,13εκ.
ΟΤΕ	15,7700	-0,63 %	1.055.689	16,65εκ.
CREDIA	1,4520	-1,89 %	1.051.877	1,54εκ.
ΟΠΑΠ	17,0000	-1,96 %	922.916	15,77εκ.
ΔΕΗ	19,9600	-0,80 %	585.046	11,68εκ.
ΕΛΠΕ	9,0700	1,97 %	535.840	4,80εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,1100	-4,95 %	163.338	2,15 %
REALCONS	6,3200	1,94 %	186.823	0,87 %
ΕΤΕ	14,9150	-2,16 %	5.641.791	0,62 %
ΠΕΙΡ	8,5100	-1,55 %	6.211.732	0,50 %
ΑΛΦΑ	4,0500	0,75 %	9.648.350	0,42 %
ΛΕΒΠ	0,1830	-8,50 %	9.000	0,42 %
ACAG	7,4300	-0,80 %	149.281	0,41 %
ΕΚΤΕΡ	3,8700	-2,64 %	111.875	0,40 %
ΜΠΕΛΑ	25,0400	-0,32 %	528.582	0,39 %
ΓΕΚΤΕΡΝΑ	33,2400	-0,48 %	387.137	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,4080	-0,97 %	30.400	9,71 %
YKNOT	2,1100	-4,95 %	163.338	9,01 %
ΛΑΝΑΚ	1,1600	-9,38 %	8.532	7,81 %
ΧΑΙΔΕ	0,7900	-1,25 %	187	7,50 %
ONYX	1,6100	-1,23 %	97.402	6,13 %
ΠΑΙΡ	0,9180	2,00 %	683	6,00 %
ΑΛΜΥ	5,6400	3,68 %	87.260	5,88 %
ΜΕΡΚΟ	35,4000	2,91 %	66	5,81 %
ΜΙΝ	0,7240	-0,28 %	2.093	5,51 %
ACAG	7,4300	-0,80 %	149.281	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%