Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

28,2000 €

0,5000 (1,81%)

Άνοιγμα 27,7000
Υψηλό 28,2000
Χαμηλό 27,7000

Όγκος 419.144
Τζίρος 11.743.327 €
Πράξεις 1.842

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
28,2000	3.000	17:13:47
28,2000	500	17:13:47
28,2000	1	17:13:47
28,2000	1.394	17:12:09
28,2000	1.466	17:12:09
28,2000	1.000	17:10:59
28,2000	126	17:10:40
28,2000	313	17:10:40
28,2000	561	17:10:40
28,2000	439	17:10:39
28,2000	561	17:10:39
28,2000	89	17:10:35
28,2000	1.411	17:10:35
28,2000	1.000	17:10:29
28,2000	100	17:10:29
28,2000	404	17:10:29
28,2000	148	17:10:29
28,2000	1.000	17:10:29
28,2000	500	17:10:29
28,2000	434	17:10:29
28,2000	1.101	17:10:29
28,2000	297	17:10:29
28,2000	43	17:10:29
28,2000	23	17:10:29
28,2000	3.936	17:10:29
28,2000	500	17:10:29
28,2000	500	17:10:29
28,2000	344	17:10:29
28,2000	50	17:10:29
28,2000	270	17:10:29
28,2000	336	17:10:29
28,2000	346	17:10:29
28,2000	270	17:10:29
28,2000	906	17:10:29
28,2000	607	17:10:29
28,2000	270	17:10:29
28,2000	214	17:10:29
28,2000	270	17:10:29
28,2000	183	17:10:29
28,2000	270	17:10:29
28,2000	311	17:10:29
28,2000	2.688	17:10:29
28,2000	2.000	17:10:29
28,2000	283	17:10:29
28,2000	83	17:10:29
28,2000	81	17:10:29
28,2000	11	17:10:29
28,2000	1.515	17:10:29
28,2000	935	17:10:29
28,2000	2.000	17:10:29
28,2000	250	17:10:29
28,2000	1.000	17:10:29
28,2000	4.571	17:10:29
28,2000	112	17:10:29
28,2000	6.000	17:10:29
28,2000	99	17:10:29
28,2000	23	17:10:29
28,2000	321	17:10:29
28,2000	5.830	17:10:29
28,2000	7.615	17:10:29
28,2000	3.200	17:10:29
28,2000	130	17:10:29
28,2000	2.754	17:10:29
28,2000	2.856	17:10:29
28,2000	41	17:10:29
28,2000	3	17:10:29
28,2000	1	17:10:29
28,2000	34	16:59:49
28,2000	5	16:59:49
28,2000	106	16:59:49
28,2000	5	16:59:49
28,2000	262	16:59:49
28,1600	250	16:59:19
28,1600	500	16:59:19
28,1600	250	16:59:11
28,1800	100	16:58:39
28,1600	83	16:58:39
28,1200	59	16:57:50
28,1600	17	16:57:42
28,1400	74	16:57:26
28,1400	19	16:57:16
28,1400	120	16:57:16
28,1400	193	16:57:16
28,1400	45	16:57:16
28,1400	245	16:57:16
28,1400	255	16:57:16
28,1200	10	16:57:02
28,1400	263	16:56:59
28,1400	338	16:56:59
28,1200	79	16:56:50
28,1400	303	16:56:40
28,1200	320	16:56:40
28,1400	170	16:56:29
28,1400	179	16:56:28
28,1400	661	16:56:28
28,1400	166	16:56:28
28,1400	183	16:56:28
28,1600	500	16:56:28
28,1400	75	16:56:17
28,1400	76	16:55:44
28,1800	37	16:55:29
28,1800	194	16:55:28
28,1400	33	16:55:24
28,1400	132	16:55:24
28,1400	174	16:55:23
28,1400	1	16:55:23
28,1400	164	16:55:23
28,1400	273	16:55:23
28,1600	256	16:55:23
28,1600	20	16:55:10
28,1600	59	16:55:10
28,1600	100	16:55:01
28,1800	17	16:55:01
28,1800	25	16:54:42
28,2000	1	16:54:40
28,1600	276	16:54:37
28,1600	224	16:54:37
28,1600	70	16:54:37
28,1600	265	16:54:37
28,1600	165	16:54:37
28,2000	37	16:54:03
28,2000	6	16:54:03
28,2000	251	16:54:03
28,1800	2	16:54:03
28,1800	46	16:54:02
28,1800	2	16:54:02
28,1600	19	16:53:57
28,1800	78	16:53:27
28,1800	270	16:53:27
28,1800	55	16:53:27
28,1800	268	16:53:02
28,1800	104	16:53:02
28,1800	3	16:53:02
28,1800	125	16:53:02
28,1800	302	16:52:56
28,1600	75	16:52:54
28,1600	306	16:52:54
28,1600	167	16:52:51
28,1600	27	16:52:51
28,1800	397	16:52:50
28,1800	176	16:52:50
28,1800	83	16:52:50
28,1800	2	16:52:50
28,1600	78	16:52:50
28,1600	275	16:52:50
28,1600	145	16:52:50
28,1400	76	16:52:22
28,1600	200	16:52:21
28,1600	127	16:51:52
28,1600	181	16:51:51
28,1400	182	16:51:51
28,1400	77	16:51:51
28,1600	50	16:51:03
28,1600	297	16:50:47
28,1600	5	16:50:47
28,1600	100	16:50:47
28,1600	3	16:50:47
28,1600	10	16:50:47
28,1200	44	16:50:47
28,1400	2	16:50:46
28,1200	73	16:50:46
28,1200	360	16:50:46
28,1200	36	16:50:46
28,1000	161	16:50:45
28,1000	330	16:50:33
28,1000	196	16:50:33
28,1000	276	16:50:33
28,1000	65	16:50:33
28,0800	500	16:50:32
28,0800	1	16:49:34
28,0800	3	16:49:34
28,0800	361	16:49:34
28,0800	26	16:49:33
28,0800	1	16:49:33
28,0800	2	16:49:33
28,0800	240	16:49:33
28,0800	42	16:49:33
28,0800	5	16:49:33
28,0800	295	16:49:33
28,0800	200	16:49:33
28,0800	500	16:49:01
28,1000	383	16:48:39
28,0600	2	16:48:39
28,0600	146	16:48:39
28,0600	272	16:48:39
28,0600	158	16:48:39
28,0600	92	16:48:39
28,0600	330	16:48:39
28,1000	132	16:48:18
28,1000	700	16:48:18
28,1000	168	16:48:18
28,1000	640	16:48:09
28,1000	45	16:48:09
28,1000	79	16:48:09
28,1000	2.000	16:48:09
28,0800	500	16:48:09
28,0600	1	16:48:06
28,0600	30	16:48:06
28,0600	10	16:48:06
28,0600	40	16:48:06
28,0600	277	16:48:06
28,0600	142	16:48:06
28,0600	15	16:47:05
28,0800	266	16:47:05
28,0800	149	16:47:05
28,1000	245	16:47:00
28,0800	5	16:47:00
28,0800	96	16:47:00
28,0800	499	16:47:00
28,0800	1	16:46:08
28,0800	9	16:46:03
28,0600	2	16:46:03
28,0600	113	16:46:03
28,0600	91	16:46:03
28,0600	92	16:46:03
28,0600	1	16:46:03
28,0600	165	16:46:03
28,0600	36	16:46:03
28,0600	229	16:44:54
28,0800	175	16:44:54
28,1000	375	16:44:50
28,1000	500	16:44:49
28,0800	500	16:44:43
28,0800	199	16:44:36
28,0600	126	16:44:36
28,0600	32	16:44:32
28,0600	148	16:44:32
28,0600	1	16:44:32
28,0600	193	16:44:32
28,0800	95	16:44:27
28,0800	206	16:44:27
28,0800	44	16:44:20
28,0800	206	16:44:20
28,0800	294	16:43:43
28,0800	1	16:43:43
28,0800	126	16:43:43
28,0800	116	16:43:38
28,0800	172	16:43:38
28,0800	86	16:43:33
28,0800	2	16:42:02
28,0800	1	16:42:02
28,0800	99	16:41:58
28,0600	85	16:40:03
28,0600	324	16:40:03
28,0600	1	16:40:03
28,1000	1.888	16:39:40
28,0800	112	16:39:40
28,0600	9	16:39:11
28,0800	89	16:39:11
28,0800	186	16:39:11
28,0800	5	16:39:11
28,0800	36	16:39:11
28,0800	184	16:39:11
28,0600	6	16:39:11
28,0600	13	16:39:11
28,0600	2	16:39:11
28,0600	6	16:39:10
28,0600	12	16:39:09
28,0600	131	16:39:09
28,0600	29	16:38:53
28,0600	275	16:38:53
28,0600	1	16:38:53
28,0600	1.695	16:38:53
28,0800	1	16:38:40
28,0800	1	16:38:40
28,0800	184	16:38:40
28,0800	500	16:38:40
28,0800	179	16:38:40
28,0800	135	16:38:40
28,0600	257	16:37:20
28,0600	48	16:37:20
28,0800	598	16:35:00
28,0800	100	16:35:00
28,0800	110	16:35:00
28,0800	15	16:35:00
28,0800	177	16:35:00
28,0800	50	16:34:27
28,0600	4	16:34:02
28,0600	84	16:34:02
28,0600	269	16:34:02
28,0600	55	16:34:02
28,0600	145	16:34:02
28,0600	192	16:34:02
28,0600	1	16:34:02
28,0600	94	16:34:02
28,0600	406	16:31:28
28,0800	1	16:30:17
28,0400	405	16:28:50
28,0800	50	16:28:06
28,0800	17	16:27:52
28,0800	163	16:26:20
28,0800	38	16:26:20
28,0400	10	16:25:28
28,0800	311	16:25:12
28,0800	77	16:25:12
28,0800	112	16:25:12
28,0800	2	16:23:33
28,0800	617	16:22:26
28,0800	25	16:22:26
28,0800	84	16:22:26
28,0800	16	16:22:26
28,0800	68	16:22:26
28,0600	1	16:22:26
28,0600	1	16:22:26
28,0600	198	16:22:26
28,0600	1	16:21:14
28,0600	2	16:21:13
28,0600	210	16:21:13
28,0600	288	16:21:06
28,0600	269	16:20:10
28,0600	231	16:18:29
28,0600	171	16:18:22
28,0600	329	16:18:22
28,0600	176	16:18:18
28,0600	73	16:18:18
28,0600	125	16:18:18
28,0600	174	16:18:18
28,0600	194	16:18:18
28,0600	101	16:18:18
28,0600	103	16:18:18
28,0600	1.180	16:18:17
28,0600	435	16:18:04
28,0600	50	16:17:52
28,0600	207	16:17:52
28,0600	500	16:17:52
28,0600	1	16:17:52
28,0600	111	16:17:52
28,0800	1	16:15:38
28,0600	17	16:13:52
28,0600	138	16:12:10
28,0600	162	16:12:10
28,0600	100	16:10:43
28,0600	10	16:10:32
28,0800	1	16:08:16
28,0800	1	16:08:16
28,0800	154	16:08:16
28,0800	21	16:08:16
28,0800	323	16:08:16
28,0600	4	16:07:48
28,0600	1	16:07:48
28,0600	24	16:06:43
28,0600	99	16:06:22
28,0600	17	16:05:16
28,0600	360	16:05:16
28,0600	89	16:04:51
28,0600	888	16:04:51
28,0600	164	16:04:51
28,0600	900	16:04:51
28,0800	1	16:04:40
28,0800	1	16:04:40
28,0800	184	16:04:40
28,0800	1	16:04:40
28,0800	1	16:04:40
28,0800	107	16:04:40
28,0800	159	16:04:40
28,0800	29	16:04:40
28,0800	173	16:04:40
28,0800	232	16:04:40
28,0800	66	16:04:08
28,0800	34	16:04:08
28,1000	182	16:03:42
28,1000	7	16:03:42
28,1000	196	16:03:42
28,1000	447	16:03:42
28,1000	222	16:03:42
28,1000	1.091	16:03:42
28,1000	500	16:03:42
28,1000	200	16:03:36
28,0800	1	16:03:22
28,0800	99	16:03:22
28,0600	100	16:01:34
28,0800	34	16:01:21
28,0800	1	16:01:21
28,0800	6	16:01:21
28,0800	157	16:01:20
28,0800	18	16:01:20
28,0800	887	16:01:20
28,1200	176	16:01:17
28,1000	92	16:01:17
28,1000	268	16:01:17
28,1000	2.497	16:01:17
28,1200	176	16:01:17
28,1800	1	16:01:00
28,1000	373	15:59:16
28,1000	130	15:59:16
28,1000	727	15:58:52
28,1000	40	15:58:52
28,1000	29	15:58:52
28,1000	41	15:58:52
28,1000	500	15:58:52
28,1000	33	15:58:52
28,2000	49	15:58:23
28,1800	4	15:58:23
28,1800	15	15:58:23
28,1800	10	15:58:23
28,1000	1	15:58:23
28,1000	1	15:58:23
28,1000	99	15:58:23
28,1000	199	15:58:23
28,1000	186	15:58:23
28,1000	529	15:58:23
28,1000	205	15:58:14
28,1000	280	15:58:14
28,1800	50	15:57:25
28,1600	5	15:57:25
28,1600	197	15:57:25
28,1600	500	15:57:25
28,1400	5	15:57:25
28,1400	18	15:57:25
28,1200	184	15:57:25
28,1200	5	15:57:25
28,1200	186	15:57:25
28,1000	1.000	15:57:24
28,0800	95	15:56:34
28,1000	179	15:56:34
28,1000	88	15:56:34
28,1000	800	15:56:34
28,1000	163	15:56:34
28,1000	271	15:56:34
28,1000	50	15:56:34
28,1000	139	15:56:34
28,1000	3	15:55:38
28,1200	150	15:55:31
28,1200	350	15:55:31
28,1200	150	15:54:12
28,1000	1	15:53:50
28,1000	1	15:53:44
28,1000	197	15:53:44
28,1000	1	15:53:35
28,1000	1	15:53:13
28,1000	16	15:53:13
28,1000	20	15:53:13
28,0800	251	15:53:11
28,0600	17	15:52:00
28,0400	357	15:50:47
28,0400	500	15:50:41
28,0200	16	15:50:36
28,0400	500	15:50:31
28,0200	149	15:50:27
28,0400	85	15:50:27
28,0400	165	15:50:27
28,0400	158	15:50:27
28,0400	155	15:50:27
28,0600	85	15:50:27
28,0600	133	15:50:27
28,0600	33	15:50:27
28,0600	126	15:50:27
28,0600	1	15:50:27
28,0800	166	15:50:27
28,0800	181	15:50:27
28,0800	170	15:50:27
28,1000	74	15:49:33
28,1000	3	15:49:33
28,1000	60	15:49:33
28,1000	40	15:49:33
28,0800	330	15:49:32
28,0800	170	15:49:31
28,0800	20	15:49:31
28,0800	10	15:49:31
28,0400	187	15:49:17
28,0400	5	15:49:08
28,0200	15	15:49:06
28,0200	350	15:49:06
28,0200	13	15:49:06
28,0200	70	15:48:49
28,0200	10	15:48:49
28,0000	178	15:47:49
28,0000	50	15:47:49
27,9800	200	15:47:30
27,9800	213	15:46:24
27,9800	1	15:46:24
27,9800	286	15:46:00
27,9600	14	15:44:46
27,9600	349	15:44:46
27,9600	349	15:44:46
27,9600	35	15:44:46
27,9400	78	15:44:03
27,9400	196	15:44:03
27,9400	2	15:42:22
27,9400	176	15:42:22
27,9400	222	15:42:22
27,9400	278	15:42:02
28,0000	135	15:41:42
28,0000	20	15:41:42
28,0000	90	15:41:42
27,9800	33	15:41:42
27,9800	10	15:41:42
27,9600	49	15:41:42
27,9600	163	15:41:42
27,9000	42	15:41:36
27,9000	164	15:41:35
27,9000	169	15:41:35
27,9000	169	15:41:35
27,9000	304	15:41:35
27,9000	164	15:41:35
27,9000	169	15:41:35
27,9000	333	15:41:35
27,9000	169	15:41:35
27,9000	333	15:41:35
27,9000	151	15:41:35
27,9000	169	15:41:35
27,9000	5	15:41:35
27,9000	164	15:41:35
27,9000	169	15:41:34
27,9000	169	15:41:34
27,8800	155	15:41:34
27,9000	333	15:41:34
27,9000	290	15:41:34
27,9000	332	15:41:34
27,9000	1	15:41:34
27,9400	15	15:41:34
27,9400	137	15:41:34
27,9200	1	15:41:34
27,9200	8	15:41:34
27,9200	837	15:41:34
27,9000	169	15:41:34
27,9000	163	15:41:34
27,9000	169	15:41:33
27,9000	169	15:41:33
27,9000	169	15:41:33
27,9000	116	15:41:33
27,9000	100	15:41:33
27,9000	169	15:41:33
27,8800	26	15:41:21
27,8800	199	15:41:20
27,9000	253	15:41:20
27,8800	81	15:41:19
27,8800	20	15:41:19
27,9000	71	15:41:19
27,9000	164	15:41:19
27,9000	169	15:41:19
27,8800	170	15:41:19
27,9000	333	15:41:19
27,9000	116	15:41:19
27,9000	174	15:41:19
27,9000	169	15:41:19
27,9000	169	15:41:19
27,9000	130	15:41:19
27,9000	39	15:41:19
27,9000	169	15:41:19
27,8800	125	15:41:19
27,8800	76	15:41:19
27,9000	169	15:41:19
27,9000	164	15:41:19
27,9000	169	15:41:18
27,8800	201	15:41:18
27,9000	333	15:41:18
27,9000	102	15:41:18
27,9000	169	15:41:18
27,8800	35	15:41:18
27,8800	56	15:41:18
27,8800	106	15:41:18
27,9000	169	15:41:18
27,9000	283	15:41:18
27,9000	164	15:41:18
27,9200	308	15:41:18
27,9000	169	15:41:18
27,8800	172	15:41:18
27,8800	1	15:41:18
27,9000	271	15:41:18
27,9000	4	15:41:18
27,9000	333	15:41:18
27,9000	167	15:41:18
27,9200	29	15:41:18
27,9000	133	15:41:18
27,9000	36	15:41:18
27,9000	133	15:41:17
27,9000	36	15:41:17
27,9000	188	15:41:17
27,9000	169	15:41:17
27,9000	1.302	15:41:17
27,9000	30	15:40:14
27,9000	35	15:39:55
27,9000	128	15:39:55
27,9000	5	15:39:55
27,9000	1	15:39:50
27,9000	23	15:39:50
27,9000	147	15:39:49
27,9000	128	15:39:49
27,9000	128	15:39:49
27,9000	270	15:39:49
27,9000	303	15:39:49
27,9000	23	15:38:19
27,9000	127	15:38:19
27,9200	5	15:37:53
27,9200	15	15:37:53
27,9200	6	15:37:53
27,9000	303	15:37:53
27,9000	500	15:37:02
27,8800	31	15:36:23
27,8600	1	15:36:15
27,8400	17	15:34:37
27,8400	17	15:34:14
27,8400	17	15:34:07
27,8400	137	15:33:57
27,8400	1	15:33:57
27,8400	196	15:33:57
27,8400	15	15:33:57
27,8400	17	15:33:38
27,8600	31	15:31:46
27,8600	1	15:31:46
27,8600	4	15:31:31
27,8600	290	15:31:29
27,8600	35	15:31:29
27,8400	187	15:31:27
27,8400	68	15:31:27
27,8200	953	15:29:38
27,8200	982	15:29:38
27,8000	28	15:29:38
27,8000	40	15:29:38
27,8000	90	15:29:38
27,8000	26	15:29:38
27,8000	345	15:29:38
27,8000	500	15:29:37
27,8000	281	15:29:36
27,8000	500	15:29:36
27,8000	1	15:26:51
27,8000	700	15:25:29
27,8000	200	15:24:55
27,8000	500	15:22:05
27,8000	1	15:21:59
27,8000	1	15:17:09
27,7600	23	15:16:34
27,7600	177	15:16:34
27,7600	17	15:14:10
27,8000	1	15:12:15
27,7800	50	15:07:20
27,7800	278	15:07:19
27,7800	368	15:07:19
27,7800	54	15:07:19
27,7800	220	15:07:14
27,7800	510	15:07:14
27,7800	70	15:07:14
27,7600	306	15:05:40
27,7800	4	15:05:25
27,7800	140	15:05:25
27,7800	224	15:05:25
27,7800	41	15:05:25
27,7800	416	15:05:25
27,7800	584	15:03:10
27,8000	215	15:03:10
27,8000	1	15:03:10
27,8000	92	15:03:10
27,8000	20	15:03:10
27,8000	1	15:03:10
27,8000	500	15:03:10
27,8000	1.000	15:03:10
27,8000	141	15:03:10
27,8200	300	15:02:45
27,8200	100	15:01:34
27,8000	70	15:01:17
27,8200	272	15:01:15
27,8200	34	15:01:15
27,8200	500	15:01:15
27,8200	195	15:01:15
27,8200	1	15:01:15
27,8200	94	15:01:15
27,8200	22	15:01:15
27,8400	269	15:00:21
27,8400	145	15:00:21
27,8400	72	15:00:20
27,8400	438	15:00:20
27,8400	269	15:00:20
27,8400	173	15:00:20
27,8400	278	15:00:20
27,8400	62	15:00:20
27,8400	780	15:00:20
27,8400	1	14:57:37
27,8200	115	14:57:27
27,8200	200	14:57:24
27,8200	40	14:51:45
27,8400	170	14:46:55
27,8400	275	14:45:51
27,8200	87	14:45:50
27,8200	36	14:45:42
27,8200	105	14:45:17
27,8200	96	14:45:17
27,8200	268	14:45:17
27,8200	31	14:45:17
27,8200	101	14:44:34
27,8200	86	14:44:34
27,8200	125	14:44:34
27,8200	299	14:44:34
27,8200	1	14:44:34
27,8200	489	14:44:34
27,8400	1	14:43:00
27,8400	1.000	14:39:29
27,8400	1	14:38:08
27,8200	11	14:36:02
27,8200	89	14:36:02
27,8400	17	14:35:51
27,8200	127	14:34:50
27,8200	43	14:34:50
27,8400	100	14:33:28
27,8400	1	14:33:16
27,8200	37	14:27:54
27,8200	345	14:26:52
27,8200	75	14:26:52
27,8200	363	14:24:49
27,8200	1.137	14:24:49
27,8200	93	14:24:02
27,8200	25	14:24:02
27,8200	1	14:24:02
27,8200	202	14:24:02
27,8200	42	14:24:02
27,8400	153	14:23:56
27,8600	1	14:23:31
27,8400	47	14:21:07
27,8400	35	14:21:07
27,8400	51	14:21:06
27,8400	200	14:21:06
27,8400	278	14:21:06
27,8400	285	14:21:06
27,8400	203	14:21:06
27,8400	483	14:21:06
27,8600	251	14:20:47
27,8600	249	14:20:47
27,8600	100	14:20:40
27,8600	1	14:18:36
27,8600	8	14:18:12
27,8600	69	14:18:12
27,8600	23	14:18:12
27,8600	309	14:16:22
27,8600	54	14:16:22
27,8600	1	14:15:24
27,8600	50	14:15:18
27,8600	1	14:13:42
27,8600	1	14:08:50
27,8600	179	14:04:31
27,8600	21	14:04:31
27,8600	1	14:04:00
27,8400	17	14:00:09
27,8400	1	13:59:06
27,8400	17	13:58:19
27,8400	331	13:58:19
27,8400	152	13:58:19
27,8400	17	13:56:50
27,8400	331	13:56:08
27,8400	328	13:56:08
27,8400	319	13:56:08
27,8400	22	13:56:08
27,8400	1	13:54:15
27,8400	17	13:51:30
27,8200	299	13:49:49
27,8400	1.000	13:49:49
27,8400	335	13:49:40
27,8400	125	13:49:40
27,8400	19	13:49:31
27,8400	253	13:49:31
27,8400	228	13:49:31
27,8400	500	13:49:31
27,8600	1	13:49:22
27,8400	20	13:47:31
27,8400	94	13:47:31
27,8400	29	13:47:04
27,8400	173	13:47:03
27,8400	191	13:47:03
27,8400	1	13:47:03
27,8400	2	13:47:03
27,8400	65	13:47:02
27,8400	243	13:47:02
27,8400	2.054	13:47:02
27,8400	445	13:47:02
27,8400	1	13:44:30
27,8200	219	13:42:20
27,8000	47	13:42:19
27,8000	208	13:42:19
27,8000	124	13:40:00
27,8000	125	13:40:00
27,8000	151	13:40:00
27,8000	1	13:39:33
27,8000	82	13:37:22
27,8000	404	13:37:22
27,8000	14	13:37:22
27,7800	10	13:36:07
27,7800	50	13:33:04
27,7800	100	13:32:35
27,8000	287	13:30:53
27,8000	333	13:30:53
27,8000	48	13:30:53
27,8000	1	13:30:53
27,7800	95	13:30:53
27,7800	205	13:30:53
27,7800	84	13:30:53
27,7800	1.000	13:30:53
27,7800	299	13:30:53
27,7800	1	13:30:53
27,7800	276	13:30:53
27,7800	40	13:30:53
27,7800	18	13:30:46
27,8000	18	13:30:35
27,8000	251	13:30:35
27,8000	231	13:30:35
27,8000	1	13:29:52
27,8000	1	13:24:57
27,8000	100	13:24:38
27,8000	202	13:24:29
27,8000	220	13:24:29
27,8000	13	13:24:29
27,8000	100	13:24:24
27,8000	195	13:24:03
27,8000	305	13:24:03
27,7800	65	13:23:19
27,8000	11	13:22:41
27,8000	333	13:22:41
27,8000	36	13:22:41
27,8000	225	13:22:24
27,8000	93	13:22:24
27,8000	185	13:22:24
27,8000	215	13:22:24
27,8000	77	13:20:43
27,8000	49	13:20:43
27,8000	135	13:20:43
27,8000	1	13:20:04
27,8000	187	13:19:42
27,8000	13	13:19:42
27,8000	320	13:19:30
27,8000	180	13:19:30
27,8000	100	13:16:52
27,8000	5	13:16:15
27,8000	1	13:15:13
27,8000	99	13:12:33
27,8000	21	13:12:33
27,8000	60	13:12:33
27,8000	49	13:12:33
27,8000	315	13:12:33
27,8000	268	13:12:33
27,8000	188	13:12:33
27,8000	1	13:10:21
27,8000	66	13:09:02
27,8000	34	13:09:02
27,8000	50	13:07:22
27,8000	10	13:06:15
27,8000	100	13:06:00
27,7800	159	13:05:53
27,7800	9	13:05:53
27,8000	139	13:05:53
27,8000	361	13:05:53
27,8000	1	13:05:26
27,8000	7	13:03:40
27,8000	19	13:03:40
27,8000	13	13:03:40
27,8000	13	13:03:40
27,8000	5	13:03:39
27,8000	7	13:03:39
27,8000	131	13:03:20
27,8000	26	13:03:20
27,8000	143	13:03:20
27,7800	6	13:03:03
27,7800	12	13:03:03
27,7800	6	13:03:03
27,7800	23	13:03:03
27,7800	3	13:03:03
27,7800	13	13:03:03
27,7800	11	13:03:02
27,7800	33	13:03:02
27,7800	330	13:03:02
27,7800	35	13:03:02
27,7800	24	13:03:02
27,7800	9	13:03:02
27,7800	22	13:03:02
27,7800	153	13:03:02
27,7800	117	13:03:02
27,7800	230	13:03:02
27,7600	100	13:01:33
27,7600	192	13:00:10
27,7800	83	12:59:46
27,7800	17	12:57:36
27,7800	483	12:57:36
27,7800	109	12:57:36
27,7800	1	12:57:36
27,7800	143	12:57:36
27,7800	1	12:57:36
27,7800	263	12:57:36
27,8000	154	12:56:39
27,8000	273	12:56:39
27,8000	186	12:56:39
27,8000	50	12:56:39
27,8200	260	12:55:42
27,8200	1	12:55:42
27,8200	12	12:54:39
27,8200	318	12:54:39
27,8200	42	12:54:39
27,8000	197	12:54:28
27,8000	9	12:54:28
27,8000	208	12:54:28
27,8000	297	12:54:28
27,8000	56	12:54:28
27,8000	315	12:54:28
27,8000	115	12:54:28
27,8000	60	12:53:34
27,8000	67	12:52:36
27,8000	104	12:52:36
27,8000	273	12:52:36
27,8000	56	12:52:36
27,8000	325	12:52:29
27,8000	10	12:52:07
27,8000	50	12:51:36
27,8000	231	12:50:59
27,8000	1	12:50:48
27,7800	87	12:50:34
27,7800	213	12:50:34
27,7800	31	12:48:46
27,7800	299	12:48:46
27,7800	237	12:48:46
27,7800	220	12:48:46
27,7800	79	12:48:30
27,7800	313	12:48:30
27,7800	1	12:48:30
27,7800	296	12:47:02
27,7800	237	12:47:02
27,7800	237	12:47:02
27,7600	78	12:46:45
27,7600	191	12:46:45
27,7800	59	12:46:39
27,7800	305	12:46:39
27,7800	242	12:46:39
27,7800	157	12:46:39
27,7800	308	12:46:39
27,7800	266	12:46:39
27,7800	96	12:46:39
27,7800	286	12:46:39
27,7800	44	12:46:39
27,7800	237	12:46:39
27,7600	8	12:46:37
27,7400	353	12:46:25
27,7400	270	12:46:25
27,7400	80	12:46:25
27,7600	141	12:46:09
27,7600	141	12:46:08
27,7600	6	12:46:08
27,7600	183	12:46:08
27,7600	94	12:46:08
27,7600	98	12:46:08
27,7600	177	12:46:08
27,7600	129	12:46:07
27,7600	127	12:46:07
27,7600	283	12:46:07
27,7600	141	12:46:07
27,7600	303	12:46:07
27,7600	435	12:46:07
27,7600	207	12:46:07
27,7600	504	12:46:07
27,7400	120	12:45:01
27,7400	26	12:45:01
27,7400	60	12:45:01
27,7400	202	12:44:30
27,7400	87	12:44:30
27,7400	236	12:44:30
27,7400	264	12:44:21
27,7400	49	12:44:21
27,7600	500	12:44:21
27,7400	86	12:44:10
27,7400	187	12:44:10
27,7400	11	12:44:10
27,7400	189	12:44:00
27,7400	100	12:44:00
27,7600	1.000	12:44:00
27,7600	30	12:43:41
27,7600	466	12:43:41
27,7600	17	12:43:19
27,7600	17	12:43:18
27,7800	376	12:42:54
27,7800	124	12:42:51
27,7800	92	12:42:51
27,8000	308	12:42:50
27,8200	40	12:42:50
27,8200	193	12:42:10
27,8200	1	12:42:10
27,8200	181	12:41:33
27,8000	192	12:41:30
27,8000	78	12:41:30
27,8200	11	12:41:22
27,8200	331	12:41:22
27,8200	158	12:41:22
27,8200	167	12:41:15
27,8200	332	12:41:15
27,8200	1	12:41:15
27,8000	213	12:41:03
27,8200	15	12:41:02
27,8200	212	12:41:02
27,8200	288	12:41:02
27,8400	32	12:40:49
27,8400	305	12:40:49
27,8400	333	12:40:49
27,8400	47	12:40:49
27,8400	283	12:40:49
27,8000	209	12:40:41
27,8400	63	12:40:38
27,8400	230	12:40:38
27,8400	104	12:40:38
27,8400	103	12:40:38
27,8400	230	12:40:30
27,8200	7	12:40:30
27,8200	139	12:40:30
27,8200	40	12:40:30
27,8400	202	12:40:29
27,8400	223	12:40:29
27,8400	110	12:40:29
27,8600	7	12:40:28
27,8600	500	12:40:28
27,8600	35	12:40:28
27,8600	101	12:40:28
27,8800	28	12:40:28
27,8800	15	12:40:28
27,9000	21	12:40:23
27,9000	333	12:40:23
27,9000	138	12:40:23
27,9000	333	12:40:23
27,9000	175	12:40:23
27,9000	29	12:40:12
27,9000	138	12:40:12
27,9000	333	12:40:12
27,9000	196	12:40:06
27,9000	333	12:40:06
27,9000	138	12:40:06
27,9000	333	12:40:06
27,8600	172	12:39:53
27,8800	34	12:39:53
27,8800	31	12:39:52
27,8800	38	12:39:51
27,9000	5	12:39:49
27,9000	333	12:39:49
27,9200	413	12:39:48
27,9400	200	12:39:48
27,9200	333	12:39:48
27,9200	200	12:39:48
27,9000	133	12:39:48
27,9000	200	12:39:48
27,9000	247	12:39:48
27,9000	1.000	12:39:48
27,9000	500	12:39:48
27,9200	277	12:39:48
27,9400	140	12:39:48
27,9400	267	12:39:48
27,9400	190	12:39:48
27,9600	500	12:39:48
27,9600	296	12:39:48
27,9600	446	12:39:48
27,9600	54	12:39:08
27,9600	288	12:39:08
27,9600	1	12:39:08
27,9600	181	12:39:08
27,9800	17	12:38:49
27,9800	83	12:38:49
27,9800	191	12:38:38
27,9800	153	12:38:38
27,9800	73	12:38:38
28,0000	100	12:38:32
28,0000	500	12:37:43
28,0000	222	12:37:42
27,9800	180	12:37:39
28,0000	200	12:36:39
28,0000	100	12:36:34
28,0000	120	12:36:26
28,0000	34	12:36:26
28,0000	1	12:36:25
28,0000	124	12:36:25
28,0000	216	12:36:25
28,0000	125	12:36:25
28,0000	18	12:36:25
28,0000	16	12:36:25
28,0000	306	12:36:20
28,0000	163	12:36:20
28,0000	74	12:36:20
28,0000	266	12:36:20
28,0000	50	12:36:20
28,0000	20	12:36:20
28,0000	90	12:36:20
28,0000	300	12:36:15
28,0000	700	12:36:14
28,0000	1.199	12:36:10
28,0000	711	12:36:00
28,0000	183	12:36:00
27,9600	22	12:35:53
27,9600	85	12:35:53
27,9600	188	12:35:53
27,9600	273	12:35:53
27,9600	300	12:35:53
27,9600	23	12:35:53
27,9800	1	12:35:53
27,9800	308	12:35:53
27,9800	300	12:35:53
27,9800	132	12:35:36
27,9800	188	12:35:36
27,9800	156	12:35:36
27,9800	24	12:35:36
27,9800	2	12:35:32
27,9800	425	12:35:32
27,9800	300	12:35:32
27,9800	475	12:35:32
27,9800	323	12:35:31
27,9800	1.002	12:35:31
27,9800	200	12:35:31
27,9600	4	12:35:28
27,9600	232	12:35:20
27,9600	99	12:35:20
27,9600	1	12:35:20
27,9600	199	12:35:20
27,9600	300	12:35:20
27,9400	25	12:34:45
27,9400	196	12:34:45
27,9400	57	12:34:45
27,9400	125	12:34:27
27,9400	29	12:34:27
27,9400	159	12:34:27
27,9400	50	12:34:27
27,9400	147	12:34:27
27,9400	141	12:34:27
27,9400	157	12:34:27
27,9400	160	12:34:27
27,9400	233	12:34:27
27,9400	205	12:34:27
27,9400	104	12:34:27
27,9600	200	12:33:56
27,9600	96	12:33:23
27,9600	131	12:33:14
27,9600	21	12:33:13
27,9600	217	12:33:13
27,9600	10	12:33:13
27,9600	193	12:33:13
27,9600	7	12:32:42
27,9600	13	12:32:42
27,9400	200	12:31:38
27,9600	1	12:31:17
27,9200	1	12:30:13
27,9400	161	12:30:09
27,9400	200	12:30:09
27,9200	124	12:30:09
27,9200	28	12:30:09
27,9200	148	12:30:08
27,9000	348	12:30:08
27,9000	152	12:30:08
27,9000	38	12:30:08
27,9000	265	12:30:08
27,9000	101	12:30:08
27,9000	328	12:29:43
27,9000	571	12:29:42
27,9000	200	12:29:42
27,9000	15	12:29:42
27,9000	200	12:29:42
27,9000	14	12:29:42
27,8800	300	12:29:30
27,8800	200	12:29:30
27,8800	153	12:29:30
27,8800	64	12:29:29
27,8800	25	12:29:29
27,8800	11	12:29:29
27,8800	100	12:29:10
27,8800	51	12:28:16
27,8800	49	12:28:16
27,8800	150	12:28:05
27,8600	108	12:26:37
27,8600	192	12:26:37
27,8800	1	12:26:26
27,8600	48	12:25:54
27,8600	36	12:25:54
27,8600	100	12:25:54
27,8600	100	12:25:45
27,8600	186	12:25:12
27,8600	50	12:25:12
27,8600	12	12:25:12
27,8600	139	12:24:18
27,8600	147	12:24:16
27,8600	16	12:24:16
27,8600	18	12:24:16
27,8600	200	12:24:16
27,8400	1	12:24:12
27,8400	3	12:24:12
27,8400	46	12:24:12
27,8400	171	12:24:12
27,8400	42	12:24:12
27,8400	389	12:24:12
27,8400	69	12:24:12
27,8200	300	12:23:44
27,8200	211	12:23:44
27,8200	133	12:23:44
27,8200	183	12:23:44
27,8200	209	12:23:44
27,8200	201	12:23:44
27,8200	99	12:23:43
27,8200	300	12:23:43
27,8200	393	12:23:43
27,8200	208	12:23:43
27,8200	200	12:23:21
27,7800	59	12:20:23
27,7800	151	12:20:23
27,8000	1	12:20:20
27,8000	2	12:20:20
27,8000	297	12:20:20
27,8000	4	12:19:53
27,8000	188	12:19:52
27,8000	81	12:19:19
27,8000	99	12:19:19
27,8000	70	12:19:19
27,8000	20	12:19:03
27,8200	95	12:18:56
27,8200	41	12:18:56
27,8200	1	12:18:56
27,8200	167	12:18:56
27,7800	66	12:17:19
27,8000	300	12:17:19
27,8000	1	12:17:16
27,8000	58	12:17:16
27,8000	1	12:17:16
27,8000	240	12:17:16
27,8000	125	12:17:08
27,8000	135	12:17:08
27,8000	41	12:15:44
27,8000	135	12:15:44
27,8000	141	12:15:44
27,8000	144	12:15:44
27,8000	39	12:15:44
27,8000	12	12:15:07
27,8000	134	12:15:07
27,8000	21	12:15:07
27,8000	154	12:15:07
27,8200	50	12:14:42
27,8000	80	12:14:39
27,8000	145	12:14:39
27,8000	174	12:14:36
27,8000	500	12:14:36
27,8000	1	12:14:36
27,8000	180	12:14:36
27,8000	23	12:14:24
27,8000	101	12:14:23
27,8000	160	12:14:23
27,8000	333	12:14:22
27,8000	126	12:14:22
27,8000	333	12:14:22
27,8000	41	12:14:22
27,8000	167	12:14:17
27,8000	333	12:14:17
27,8000	117	12:14:12
27,8000	283	12:14:12
27,8000	50	12:14:04
27,8000	48	12:13:52
27,8000	200	12:13:52
27,8000	270	12:13:52
27,8000	110	12:13:52
27,8000	96	12:13:52
27,8000	76	12:13:52
27,8000	20	12:13:51
27,8000	50	12:13:50
27,8000	112	12:13:46
27,8000	241	12:13:46
27,8000	300	12:13:46
27,8000	345	12:13:46
27,8000	2	12:13:46
27,8000	50	12:13:32
27,8000	281	12:13:31
27,8000	19	12:13:31
27,8000	71	12:13:21
27,8000	167	12:13:17
27,8000	333	12:13:17
27,8000	29	12:13:14
27,8000	29	12:13:14
27,8000	39	12:13:14
27,8000	229	12:13:14
27,8000	34	12:13:14
27,8000	16	12:13:14
27,8000	97	12:13:14
27,8000	187	12:13:14
27,8000	118	12:13:09
27,8000	28	12:13:09
27,8200	83	12:13:09
27,8200	205	12:13:09
27,8200	48	12:13:09
27,8000	120	12:13:09
27,8000	1	12:13:09
27,8000	118	12:13:09
27,8000	213	12:13:09
27,8000	333	12:13:09
27,8000	202	12:13:09
27,8000	121	12:13:09
27,8000	131	12:13:09
27,8000	173	12:13:08
27,8000	309	12:13:08
27,8000	33	12:13:08
27,8000	111	12:13:04
27,8000	282	12:13:04
27,8000	48	12:13:04
27,8000	166	12:13:04
27,8000	97	12:13:04
27,8000	300	12:13:04
27,8000	121	12:13:04
27,8000	325	12:13:04
27,8000	300	12:13:04
27,7800	144	12:12:59
27,7800	193	12:12:59
27,7800	71	12:12:37
27,7800	256	12:12:37
27,7800	3	12:12:37
27,7800	217	12:12:37
27,7800	65	12:12:37
27,7800	158	12:12:37
27,7800	285	12:12:37
27,7800	176	12:12:37
27,7800	351	12:12:37
27,7800	530	12:12:37
27,7600	129	12:10:23
27,7600	155	12:10:23
27,7600	99	12:10:23
27,7600	280	12:09:10
27,7600	121	12:09:01
27,7600	50	12:09:01
27,7600	1	12:09:01
27,7600	2	12:09:01
27,7600	193	12:08:41
27,7600	100	12:08:41
27,7800	198	12:08:40
27,7800	195	12:08:40
27,7800	261	12:08:40
27,7800	152	12:08:40
27,7800	189	12:08:40
27,7800	190	12:08:40
27,7800	193	12:08:40
27,7800	239	12:08:40
27,8000	71	12:08:14
27,8000	29	12:08:14
27,8000	4	12:07:39
27,8000	56	12:07:39
27,8000	344	12:07:18
27,8000	313	12:07:18
27,8000	121	12:07:18
27,8000	22	12:07:18
27,8000	1	12:06:57
27,8000	108	12:05:54
27,7800	15	12:03:21
27,7800	185	12:03:21
27,7800	137	12:03:08
27,7800	171	12:03:08
27,7800	192	12:03:08
27,7800	93	12:02:57
27,7800	203	12:02:57
27,7800	119	12:02:57
27,7800	85	12:02:57
27,7600	125	12:01:45
27,7600	76	12:01:45
27,7600	109	12:01:45
27,7600	172	12:01:45
27,7600	201	12:01:45
27,7600	147	12:01:45
27,7600	44	12:01:45
27,7600	34	12:01:45
27,7600	253	12:01:45
27,7600	211	12:01:45
27,7600	93	12:01:39
27,7600	40	12:01:39
27,7600	200	12:01:28
27,7600	97	12:01:18
27,7600	53	12:01:18
27,7600	100	11:59:53
27,7600	407	11:59:13
27,7600	193	11:59:13
27,7400	17	11:59:01
27,7400	53	11:58:30
27,7400	183	11:58:30
27,7400	33	11:58:30
27,7200	204	11:58:09
27,7600	100	11:58:08
27,7200	17	11:58:08
27,7400	91	11:58:07
27,7400	201	11:58:07
27,7200	138	11:58:06
27,7200	2	11:58:06
27,7200	66	11:58:06
27,7400	47	11:58:06
27,7400	80	11:58:06
27,7400	423	11:58:06
27,7400	275	11:58:06
27,7400	125	11:58:06
27,7200	17	11:58:06
27,7200	17	11:58:05
27,7400	169	11:58:03
27,7400	185	11:58:03
27,7400	141	11:58:02
27,7400	200	11:58:02
27,7400	100	11:58:02
27,7600	122	11:58:02
27,7600	74	11:57:59
27,7600	147	11:57:59
27,7600	150	11:57:59
27,7800	1	11:57:59
27,7800	85	11:57:57
27,8000	400	11:57:57
27,8000	7	11:57:57
27,7800	60	11:57:57
27,7800	86	11:57:57
27,7800	5	11:57:57
27,8000	145	11:57:57
27,8000	33	11:57:57
27,7800	4	11:57:57
27,7800	6	11:57:57
27,7800	6	11:57:57
27,7800	5	11:57:57
27,7800	174	11:57:57
27,7800	1	11:57:57
27,8000	500	11:57:57
27,8000	20	11:57:57
27,8000	179	11:57:57
27,8000	209	11:57:57
27,8000	158	11:57:57
27,8000	320	11:57:57
27,8000	135	11:57:57
27,8000	194	11:57:57
27,8000	72	11:57:57
27,8200	1	11:57:09
27,8200	1	11:56:54
27,8200	150	11:56:10
27,8000	337	11:54:59
27,8000	17	11:54:26
27,8000	17	11:54:25
27,8000	17	11:54:24
27,8200	100	11:52:37
27,8200	1	11:52:18
27,8000	40	11:49:22
27,8000	155	11:49:22
27,8000	5	11:49:22
27,8200	42	11:48:35
27,8200	167	11:48:35
27,8200	333	11:48:35
27,8200	256	11:48:27
27,8200	1	11:48:27
27,8200	76	11:48:26
27,8200	251	11:48:26
27,8200	94	11:48:26
27,8200	118	11:48:26
27,8200	182	11:48:26
27,8200	318	11:48:26
27,8000	167	11:48:05
27,8000	133	11:48:05
27,8000	306	11:47:32
27,8000	2	11:47:32
27,8000	180	11:47:32
27,8000	57	11:47:32
27,8000	61	11:47:32
27,8000	212	11:47:32
27,8000	54	11:47:32
27,8000	205	11:47:32
27,8000	238	11:47:32
27,8000	146	11:47:32
27,8000	84	11:47:32
27,8000	1	11:47:24
27,8000	215	11:46:54
27,8000	298	11:46:54
27,8000	198	11:46:54
27,8000	289	11:46:54
27,7800	40	11:44:03
27,7800	10	11:44:03
27,8000	100	11:43:10
27,8000	200	11:43:10
27,7800	190	11:42:52
27,8000	146	11:42:51
27,8000	84	11:42:51
27,8000	118	11:42:51
27,8000	62	11:42:51
27,8000	237	11:42:50
27,8000	307	11:42:50
27,8000	247	11:42:50
27,8000	209	11:42:50
27,8000	40	11:42:47
27,8000	250	11:41:17
27,8000	1	11:41:12
27,8400	21	11:41:07
27,8400	41	11:41:07
27,8200	142	11:41:07
27,8200	193	11:41:07
27,8200	140	11:41:07
27,8000	19	11:41:07
27,8000	49	11:41:07
27,8200	1	11:41:07
27,8200	4	11:41:07
27,8200	175	11:41:06
27,8200	1	11:41:06
27,8200	113	11:41:06
27,8200	200	11:41:06
27,8400	120	11:41:06
27,8400	189	11:41:06
27,8400	197	11:41:06
27,8400	100	11:41:06
27,8400	85	11:40:50
27,8400	15	11:40:50
27,7400	115	11:33:48
27,7400	60	11:33:47
27,7400	19	11:33:47
27,7400	9	11:33:47
27,7400	2	11:33:47
27,7400	200	11:33:47
27,7600	1	11:33:47
27,7600	38	11:33:47
27,7600	143	11:33:18
27,7600	1	11:33:18
27,7600	156	11:33:18
27,7800	80	11:31:48
27,7800	182	11:31:25
27,7800	150	11:31:25
27,7800	5	11:31:25
27,7800	152	11:31:25
27,7800	1	11:31:25
27,8000	1	11:30:53
27,8000	96	11:30:50
27,8000	90	11:30:49
27,8000	97	11:30:49
27,8000	91	11:30:49
27,8000	26	11:30:49
27,8000	102	11:30:49
27,8000	48	11:30:49
27,8000	1	11:30:49
27,8000	1	11:30:49
27,8000	100	11:30:49
27,8000	50	11:30:49
27,8200	166	11:30:25
27,8200	29	11:30:25
27,8200	134	11:30:25
27,8200	1	11:30:25
27,8200	166	11:30:25
27,8200	112	11:30:25
27,8400	282	11:30:25
27,8400	200	11:30:25
27,8400	18	11:30:25
27,8200	97	11:28:38
27,8200	103	11:28:38
27,8400	1	11:28:24
27,8200	103	11:27:55
27,8200	201	11:27:55
27,8200	50	11:27:55
27,8200	43	11:27:55
27,8000	103	11:27:05
27,8000	197	11:27:05
27,8200	116	11:27:03
27,8200	141	11:26:58
27,8200	35	11:26:55
27,8200	44	11:26:55
27,8200	188	11:26:55
27,8200	175	11:26:55
27,8200	158	11:26:55
27,8200	91	11:25:05
27,8000	120	11:25:05
27,8000	173	11:25:05
27,8000	28	11:25:04
27,8200	14	11:25:04
27,8000	84	11:25:04
27,8000	33	11:25:04
27,8200	23	11:25:04
27,7800	76	11:25:04
27,7800	42	11:25:04
27,7800	46	11:25:04
27,8000	29	11:25:04
27,8000	117	11:25:04
27,8000	54	11:25:04
27,8000	88	11:25:04
27,8000	1.058	11:25:04
27,8000	431	11:25:04
27,8000	1.146	11:25:03
27,8000	50	11:25:03
27,7800	51	11:23:35
27,8000	200	11:23:20
27,7800	3	11:23:18
27,7800	200	11:23:18
27,8000	28	11:23:17
27,8000	28	11:23:17
27,8000	34	11:23:17
27,8000	149	11:23:17
27,8000	32	11:23:17
27,8000	31	11:23:17
27,8000	100	11:23:17
27,8200	163	11:23:17
27,8200	15	11:23:17
27,8200	384	11:23:17
27,8400	1	11:23:17
27,8400	10	11:23:17
27,8400	140	11:23:17
27,8600	13	11:22:49
27,8600	99	11:22:49
27,8600	35	11:20:42
27,8600	139	11:20:42
27,8600	161	11:20:42
27,8800	78	11:19:34
27,8800	145	11:19:34
27,8800	212	11:19:34
27,8800	1	11:19:34
27,8800	64	11:19:34
27,8800	1	11:19:20
27,8800	4	11:19:15
27,8800	1	11:19:05
27,8800	1	11:19:00
27,8800	2	11:18:55
27,8800	1	11:18:55
27,8800	4	11:18:50
27,8800	1	11:18:43
27,8800	1	11:18:38
27,8800	1	11:18:34
27,8800	1	11:18:34
27,8800	1	11:18:31
27,8800	2	11:18:28
27,8800	1	11:18:21
27,8800	1	11:18:18
27,8800	1	11:18:13
27,8800	1	11:18:07
27,8800	1	11:18:05
27,8800	1	11:18:01
27,8800	1	11:17:58
27,8800	1	11:17:54
27,8800	1	11:17:51
27,8800	1	11:17:46
27,8800	4	11:17:44
27,8800	1	11:17:44
27,8800	1	11:17:41
27,8800	1	11:17:37
27,8800	1	11:17:34
27,8800	3	11:17:31
27,8800	1	11:17:25
27,8800	1	11:17:22
27,8800	41	11:17:18
27,8800	42	11:17:18
27,8800	124	11:17:18
27,8800	19	11:17:17
27,8800	52	11:17:17
27,8800	148	11:17:17
27,8800	73	11:16:45
27,8800	11	11:16:45
27,8800	146	11:16:45
27,8800	136	11:16:45
27,8800	2	11:16:45
27,8800	81	11:16:13
27,8800	94	11:16:13
27,8800	2	11:16:13
27,8800	182	11:16:13
27,8800	16	11:16:13
27,8800	150	11:16:10
27,8800	59	11:14:28
27,8800	103	11:14:28
27,8800	1	11:14:27
27,8800	152	11:14:27
27,8800	91	11:14:26
27,8800	207	11:14:26
27,8800	18	11:14:26
27,8800	75	11:14:26
27,8800	109	11:14:26
27,8600	1	11:14:16
27,8600	6	11:14:15
27,8600	113	11:14:15
27,8600	209	11:14:15
27,8600	34	11:14:15
27,8600	200	11:14:15
27,8600	104	11:14:15
27,8600	200	11:14:04
27,8400	193	11:13:16
27,8400	200	11:13:16
27,8400	82	11:13:16
27,8400	190	11:13:16
27,8400	24	11:13:16
27,8400	83	11:13:16
27,8400	217	11:13:16
27,8200	95	11:12:59
27,8200	1	11:12:59
27,8200	203	11:12:59
27,8200	38	11:12:59
27,8200	18	11:12:11
27,8400	39	11:09:08
27,8400	61	11:09:08
27,8400	1	11:08:26
27,8200	26	11:07:37
27,8400	1	11:03:30
27,8200	98	11:02:06
27,8400	20	11:01:36
27,8400	20	11:01:36
27,8000	12	11:01:35
27,8000	173	11:01:35
27,8200	1	11:01:35
27,8200	1	11:01:35
27,8200	196	11:01:35
27,8200	228	11:01:35
27,8200	72	11:01:35
27,8200	200	11:01:35
27,8000	9	10:58:29
27,8000	59	10:58:29
27,8000	132	10:58:29
27,8000	20	10:57:52
27,7800	28	10:57:44
27,7800	81	10:55:54
27,7800	17	10:55:54
27,7800	214	10:55:54
27,7800	185	10:55:54
27,7800	84	10:55:54
27,7400	16	10:55:51
27,7400	146	10:55:51
27,7400	33	10:55:51
27,7600	174	10:55:50
27,7600	146	10:55:50
27,7600	189	10:55:49
27,7600	100	10:55:49
27,8000	48	10:54:48
27,8000	22	10:54:32
27,8000	1	10:53:48
27,8000	25	10:53:48
27,8000	93	10:53:32
27,8200	1	10:53:32
27,8200	50	10:53:32
27,8200	15	10:53:32
27,8200	147	10:53:31
27,8000	21	10:53:31
27,8000	13	10:53:31
27,8200	13	10:53:30
27,8200	172	10:53:30
27,8200	21	10:53:30
27,8200	144	10:53:30
27,8400	180	10:52:09
27,8600	25	10:51:38
27,8400	42	10:50:02
27,8400	163	10:50:02
27,8400	37	10:50:02
27,8600	70	10:49:53
27,8600	100	10:49:52
27,8400	2	10:49:45
27,8400	2	10:49:44
27,8400	2	10:49:41
27,8400	6	10:49:38
27,8400	8	10:49:38
27,8400	5	10:49:32
27,8400	15	10:49:26
27,8400	96	10:49:23
27,8400	45	10:49:20
27,8400	155	10:49:20
27,8600	1	10:49:12
27,8600	15	10:49:10
27,8600	196	10:49:10
27,8600	1	10:49:08
27,8600	1	10:49:08
27,8600	140	10:49:08
27,8600	156	10:49:08
27,8600	202	10:49:08
27,8800	12	10:48:47
27,8800	79	10:47:29
27,8800	84	10:47:26
27,8800	137	10:47:26
27,8800	200	10:47:25
27,8800	41	10:46:20
27,8400	4	10:46:12
27,8200	50	10:46:12
27,8200	10	10:46:12
27,8800	238	10:46:12
27,8800	27	10:46:12
27,8800	327	10:46:12
27,8800	178	10:46:12
27,8800	168	10:46:12
27,8200	26	10:46:12
27,8800	164	10:46:11
27,8800	163	10:46:11
27,9000	1	10:45:46
27,9000	185	10:45:46
27,9600	6	10:44:47
27,9400	21	10:44:47
27,9200	1	10:44:47
27,9200	17	10:44:37
27,9000	84	10:44:37
27,9200	21	10:44:14
27,9200	5	10:44:04
27,9000	499	10:44:01
27,9000	1	10:44:00
27,9000	500	10:43:46
27,8800	200	10:43:31
27,8800	224	10:43:31
27,8800	27	10:43:19
27,8800	26	10:42:32
27,8800	34	10:41:36
27,8400	133	10:41:34
27,8400	17	10:41:34
27,8800	168	10:41:10
27,8800	27	10:40:51
27,8800	5	10:40:14
27,8800	17	10:40:14
27,8400	174	10:39:50
27,8400	26	10:39:50
27,8600	224	10:39:36
27,8600	209	10:39:36
27,8600	34	10:39:14
27,8600	72	10:38:59
27,8600	85	10:38:59
27,8600	100	10:38:59
27,9600	30	10:38:21
27,9800	26	10:37:38
28,0000	31	10:36:32
27,9800	9	10:36:32
27,9800	24	10:35:52
27,9800	25	10:35:08
27,9800	30	10:35:05
27,9800	29	10:34:17
27,7600	128	10:33:52
28,0000	36	10:33:16
27,9800	22	10:32:36
27,7000	179	10:32:01
27,7000	75	10:32:01
27,7000	1	10:32:01
27,7000	1.000	10:32:01
27,7000	256	10:32:01
27,7000	50	10:32:01
27,7000	100	10:32:01
27,7000	14	10:32:01
27,7000	18	10:32:01
27,7000	1	10:32:01

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%