Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

17,7000 €

-0,1800 (-1,01%)

Άνοιγμα 17,9400
Υψηλό 17,9500
Χαμηλό 17,5500

Όγκος 488.202
Τζίρος 8.634.522 €
Πράξεις 2.102

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
17,7000	1	17:18:16
17,7000	99	17:18:16
17,7000	5	17:16:52
17,7000	300	17:14:36
17,7000	556	17:12:47
17,7000	570	17:12:33
17,7000	100	17:10:36
17,7000	961	17:10:11
17,7000	1.427	17:10:11
17,7000	5.982	17:10:11
17,7000	18.755	17:10:11
17,7000	6.245	17:10:11
17,7000	1.000	17:10:11
17,7000	1.000	17:10:11
17,7000	1.000	17:10:11
17,7000	1.000	17:10:11
17,7000	3.000	17:10:11
17,7000	3.000	17:10:11
17,7000	270	17:10:11
17,7000	530	17:10:11
17,7000	250	17:10:11
17,7000	4.000	17:10:11
17,7000	1.000	17:10:11
17,7000	5	17:10:11
17,7000	500	17:10:11
17,7000	218	17:10:11
17,7000	2.307	17:10:11
17,7000	468	17:10:11
17,7000	806	17:10:11
17,7000	1.006	17:10:11
17,7000	1.612	17:10:11
17,7000	2.173	17:10:11
17,7000	1.962	17:10:11
17,7000	962	17:10:11
17,7000	99	17:10:11
17,7000	10	17:10:11
17,7000	94	17:10:11
17,7000	19	17:10:11
17,7000	1.947	17:10:11
17,7000	571	17:10:11
17,7000	2.003	17:10:11
17,7000	328	17:10:11
17,7000	502	17:10:11
17,7000	417	17:10:11
17,7000	328	17:10:11
17,7000	138	17:10:11
17,7000	426	17:10:11
17,7000	1.898	17:10:11
17,7000	581	17:10:11
17,7000	652	17:10:11
17,7000	369	17:10:11
17,7000	141	17:10:11
17,7000	2.421	17:10:11
17,7000	49	17:10:11
17,7000	49	17:10:11
17,7000	446	17:10:11
17,7000	676	17:10:11
17,7000	760	17:10:11
17,7000	429	17:10:11
17,7000	15.917	17:10:11
17,7000	452	17:10:11
17,7000	98	17:10:11
17,7000	108	17:10:11
17,7000	135	17:10:11
17,7000	335	17:10:11
17,7000	1.620	17:10:11
17,7000	561	17:10:11
17,7000	3.988	17:10:11
17,7000	185	17:10:11
17,7000	305	17:10:11
17,7000	55	17:10:11
17,7000	585	17:10:11
17,7000	213	17:10:11
17,7000	362	17:10:11
17,7000	633	17:10:11
17,7000	1.367	17:10:11
17,7000	3.800	17:10:11
17,7000	780	17:10:11
17,7000	1.330	17:10:11
17,7000	702	17:10:11
17,7000	1.074	17:10:11
17,7000	286	17:10:11
17,7000	528	17:10:11
17,7000	71	17:10:11
17,7000	889	17:10:11
17,7000	9	17:10:11
17,7000	500	17:10:11
17,7000	5.868	17:10:11
17,7000	393	17:10:11
17,7000	977	17:10:11
17,7000	585	17:10:11
17,7000	229	17:10:11
17,7000	71	17:10:11
17,7000	907	17:10:11
17,7000	1.362	17:10:11
17,7000	948	17:10:11
17,7000	2	17:10:11
17,7000	412	17:10:11
17,7000	762	17:10:11
17,7000	1	17:10:11
17,6600	38	17:00:00
17,6600	100	17:00:00
17,6600	100	17:00:00
17,6500	273	16:59:56
17,6600	411	16:59:56
17,6600	73	16:59:56
17,6800	187	16:59:56
17,6800	5	16:59:55
17,6800	198	16:59:55
17,6800	16	16:59:55
17,6700	5	16:59:55
17,6800	147	16:59:54
17,6800	76	16:59:54
17,6800	31	16:59:54
17,6700	54	16:59:51
17,6700	3	16:59:51
17,6700	6	16:59:51
17,6700	4	16:59:50
17,6800	166	16:59:49
17,6800	1	16:59:46
17,6800	260	16:59:36
17,6600	41	16:59:35
17,6600	570	16:59:35
17,6600	3	16:59:35
17,6600	71	16:59:35
17,6600	250	16:59:34
17,6700	5.600	16:59:32
17,6600	117	16:59:30
17,6600	166	16:59:27
17,6600	396	16:59:26
17,6600	6	16:59:26
17,6600	4	16:59:19
17,6700	89	16:59:09
17,6700	55	16:59:08
17,6700	341	16:59:08
17,6700	9	16:59:05
17,6700	98	16:58:47
17,6800	25	16:58:46
17,6700	10	16:58:27
17,6700	5	16:58:27
17,6700	20	16:58:27
17,6700	76	16:58:27
17,6700	4	16:58:24
17,6700	175	16:58:13
17,6700	165	16:57:46
17,6700	8	16:57:46
17,6700	171	16:57:46
17,6700	199	16:57:46
17,6700	247	16:57:04
17,6700	61	16:57:04
17,6700	66	16:57:04
17,6700	300	16:57:04
17,6700	13	16:57:04
17,6700	126	16:57:04
17,6700	4	16:56:53
17,6500	197	16:56:01
17,6600	53	16:56:00
17,6500	90	16:55:48
17,6500	158	16:55:32
17,6700	117	16:55:30
17,6700	4	16:55:30
17,6600	154	16:55:30
17,6600	30	16:55:30
17,6600	109	16:55:30
17,6600	153	16:55:30
17,6600	43	16:55:30
17,6600	151	16:55:30
17,6600	430	16:55:30
17,6600	397	16:55:30
17,6600	4	16:55:22
17,6600	17	16:55:20
17,6600	126	16:55:20
17,6600	25	16:55:18
17,6600	61	16:55:18
17,6600	161	16:55:03
17,6600	16	16:55:03
17,6800	6	16:54:51
17,6600	87	16:53:43
17,6700	31	16:52:34
17,6600	4	16:52:21
17,6600	64	16:52:09
17,6600	30	16:52:09
17,6700	200	16:52:03
17,6500	301	16:51:11
17,6500	96	16:51:10
17,6700	124	16:51:08
17,6700	157	16:51:08
17,6700	10	16:51:08
17,6700	2	16:51:08
17,6700	16	16:51:08
17,6700	153	16:51:08
17,6700	8	16:51:06
17,6700	331	16:51:06
17,6700	164	16:51:06
17,6700	172	16:51:06
17,6700	3	16:50:52
17,6700	1	16:50:52
17,6700	2	16:50:51
17,6800	24	16:50:49
17,6800	594	16:50:12
17,6800	82	16:50:12
17,6800	93	16:50:12
17,6800	86	16:50:12
17,6500	83	16:50:09
17,6500	118	16:48:14
17,6600	160	16:48:11
17,6600	88	16:48:10
17,6600	275	16:48:09
17,6600	125	16:48:09
17,6600	190	16:48:09
17,6500	82	16:48:04
17,6500	2	16:47:59
17,6600	2	16:47:59
17,6600	30	16:47:47
17,6600	113	16:47:46
17,6600	385	16:47:46
17,6700	1	16:47:34
17,6700	39	16:47:34
17,6600	82	16:47:31
17,6600	18	16:47:31
17,6600	167	16:46:42
17,6600	109	16:46:42
17,6600	91	16:46:41
17,6500	138	16:46:07
17,6600	9	16:46:07
17,6700	120	16:46:07
17,6700	320	16:46:07
17,6600	481	16:46:06
17,6600	10	16:45:55
17,6500	83	16:44:53
17,6600	27	16:43:20
17,6600	142	16:43:20
17,6600	3	16:43:20
17,6600	447	16:43:20
17,6600	414	16:43:20
17,6600	8	16:43:20
17,6600	168	16:43:20
17,6600	91	16:43:20
17,6600	34	16:42:52
17,6600	50	16:42:46
17,6600	123	16:42:46
17,6700	397	16:42:46
17,6600	83	16:41:31
17,6700	121	16:41:07
17,6700	499	16:41:06
17,6600	4	16:40:59
17,6600	207	16:40:08
17,6600	83	16:39:57
17,6600	188	16:39:57
17,6800	126	16:39:43
17,6800	93	16:39:43
17,6800	31	16:39:43
17,6700	415	16:39:26
17,6600	214	16:38:53
17,6800	88	16:38:53
17,6800	97	16:38:53
17,6800	83	16:38:53
17,6700	97	16:38:53
17,6600	82	16:38:52
17,6600	14	16:38:52
17,6700	307	16:38:52
17,6600	324	16:38:50
17,6600	187	16:38:50
17,6600	198	16:38:50
17,6600	187	16:38:50
17,6600	488	16:38:50
17,6600	10	16:38:50
17,6600	130	16:38:50
17,6600	64	16:38:50
17,6600	200	16:38:50
17,6600	212	16:38:50
17,6700	422	16:37:46
17,6600	187	16:37:19
17,6600	5	16:37:19
17,6800	31	16:37:15
17,6800	47	16:37:15
17,6700	500	16:37:15
17,6700	545	16:37:03
17,6600	5	16:37:02
17,6600	20	16:36:40
17,6600	177	16:35:51
17,6700	119	16:35:37
17,6700	73	16:35:37
17,6700	13	16:35:36
17,6700	194	16:35:36
17,6800	5	16:35:24
17,6600	161	16:34:58
17,6600	28	16:34:57
17,6600	15	16:34:55
17,6600	158	16:34:55
17,6600	50	16:34:55
17,6700	500	16:34:54
17,6700	142	16:34:18
17,6800	57	16:33:09
17,6800	107	16:33:09
17,6800	6	16:33:09
17,6800	149	16:33:09
17,6800	381	16:33:09
17,6500	181	16:30:03
17,6800	19	16:29:37
17,6500	55	16:29:32
17,6500	32	16:29:32
17,6600	3	16:29:05
17,6600	256	16:29:05
17,6600	467	16:29:05
17,6600	10	16:29:05
17,6600	257	16:29:05
17,6600	36	16:29:05
17,6600	144	16:29:05
17,6600	216	16:29:05
17,6600	60	16:29:05
17,6600	254	16:29:05
17,6700	124	16:29:03
17,6700	111	16:29:03
17,6700	90	16:29:03
17,6700	119	16:29:03
17,6700	92	16:29:03
17,6700	298	16:29:03
17,6700	300	16:29:03
17,6700	92	16:29:03
17,6700	86	16:29:03
17,6700	124	16:29:03
17,6700	180	16:29:03
17,6700	92	16:29:03
17,6700	21	16:29:03
17,6600	133	16:27:54
17,6600	93	16:27:50
17,6600	268	16:27:50
17,6600	4	16:27:46
17,6600	166	16:27:03
17,6600	311	16:27:03
17,6700	71	16:25:53
17,6700	87	16:25:53
17,6600	173	16:24:55
17,6600	100	16:24:55
17,6600	11	16:24:55
17,6700	100	16:24:47
17,6700	100	16:23:10
17,6700	119	16:22:38
17,6600	4	16:22:22
17,6700	6	16:21:54
17,6700	94	16:21:54
17,6700	10	16:20:47
17,6700	83	16:20:47
17,6700	20	16:20:47
17,6700	63	16:19:50
17,6700	83	16:19:50
17,6700	87	16:19:50
17,6700	122	16:19:50
17,6700	126	16:19:50
17,6700	114	16:19:50
17,6700	536	16:19:50
17,6600	118	16:18:43
17,6700	18	16:18:23
17,6700	182	16:18:23
17,6700	30	16:16:58
17,6600	33	16:16:07
17,6600	257	16:15:24
17,6600	10	16:15:24
17,6700	75	16:15:11
17,6700	91	16:15:11
17,6700	88	16:15:11
17,6700	246	16:15:11
17,6500	68	16:14:56
17,6500	100	16:14:56
17,6500	110	16:14:56
17,6500	72	16:14:56
17,6600	119	16:14:26
17,6600	57	16:14:26
17,6600	121	16:13:43
17,6600	11	16:13:43
17,6600	20	16:13:43
17,6600	134	16:13:43
17,6600	308	16:12:55
17,6600	473	16:12:55
17,6600	219	16:12:55
17,6700	26	16:12:07
17,6700	76	16:12:07
17,6700	14	16:12:07
17,6700	83	16:11:09
17,6700	95	16:11:09
17,6700	95	16:11:09
17,6700	83	16:11:09
17,6700	95	16:11:09
17,6700	83	16:11:09
17,6700	83	16:11:09
17,6700	95	16:11:09
17,6700	171	16:11:09
17,6700	96	16:11:09
17,6700	83	16:11:09
17,6700	76	16:11:09
17,6700	94	16:11:09
17,6700	158	16:11:09
17,6700	305	16:11:09
17,6700	94	16:11:09
17,6700	94	16:11:09
17,6700	89	16:11:09
17,6700	28	16:11:09
17,6500	97	16:10:39
17,6500	87	16:10:06
17,6600	76	16:09:19
17,6600	30	16:09:19
17,6600	96	16:08:33
17,6600	1	16:08:33
17,6700	61	16:08:17
17,6700	39	16:08:17
17,6600	19	16:07:02
17,6600	10	16:07:02
17,6600	119	16:07:02
17,6600	41	16:07:02
17,6700	132	16:04:10
17,6700	68	16:04:10
17,6600	88	16:02:46
17,6600	173	16:02:46
17,6700	26	16:01:37
17,6700	83	16:01:37
17,6700	7	16:01:37
17,6600	252	16:01:07
17,6600	61	16:01:07
17,6600	431	16:00:23
17,6700	20	16:00:00
17,6500	194	15:58:08
17,6500	145	15:58:08
17,6500	50	15:58:08
17,6500	9	15:58:08
17,6500	102	15:58:08
17,6700	16	15:58:07
17,6700	43	15:58:05
17,6700	83	15:58:05
17,6700	200	15:58:05
17,6700	94	15:58:05
17,6700	83	15:58:05
17,6700	116	15:58:05
17,6700	83	15:58:05
17,6700	94	15:58:05
17,6700	99	15:58:05
17,6700	238	15:58:05
17,6700	82	15:58:05
17,6700	15	15:57:51
17,6700	85	15:57:51
17,6700	50	15:57:51
17,6600	40	15:57:04
17,6600	76	15:57:04
17,6600	100	15:57:04
17,6600	155	15:57:04
17,6600	166	15:56:52
17,6600	5	15:56:52
17,6700	61	15:55:53
17,6700	39	15:55:53
17,6600	89	15:55:25
17,6600	337	15:54:59
17,6600	163	15:54:59
17,6600	117	15:54:45
17,6600	118	15:53:21
17,6600	51	15:52:56
17,6600	43	15:52:56
17,6600	94	15:52:08
17,6600	83	15:51:05
17,6600	76	15:50:06
17,6600	413	15:50:06
17,6600	5	15:50:06
17,6600	418	15:48:44
17,6600	114	15:48:44
17,6700	58	15:46:32
17,6700	42	15:46:32
17,6700	52	15:45:05
17,6700	98	15:45:05
17,6700	85	15:45:05
17,6700	15	15:45:05
17,6700	91	15:44:58
17,6700	29	15:44:58
17,6700	275	15:43:11
17,6700	107	15:43:11
17,6700	93	15:43:11
17,6700	85	15:43:11
17,6700	83	15:43:11
17,6700	266	15:43:11
17,6700	64	15:43:11
17,6700	83	15:43:11
17,6700	89	15:43:11
17,6700	70	15:43:11
17,6500	97	15:42:30
17,6500	92	15:42:04
17,6500	83	15:41:32
17,6700	17	15:41:20
17,6500	98	15:40:06
17,6600	1	15:39:19
17,6600	110	15:39:19
17,6600	1	15:39:19
17,6600	1	15:39:18
17,6600	155	15:39:18
17,6600	187	15:39:18
17,6600	113	15:39:18
17,6700	6	15:37:44
17,6700	4	15:37:44
17,6600	94	15:36:06
17,6600	19	15:36:06
17,6600	200	15:36:06
17,6600	333	15:36:06
17,6700	89	15:35:40
17,6700	93	15:35:40
17,6700	110	15:35:40
17,6700	313	15:35:40
17,6700	83	15:35:40
17,6700	12	15:35:40
17,6600	152	15:35:23
17,6600	367	15:35:23
17,6700	96	15:34:15
17,6700	22	15:34:15
17,6700	69	15:33:58
17,6700	113	15:33:58
17,6700	18	15:33:58
17,6700	117	15:31:53
17,6600	61	15:31:37
17,6600	137	15:31:37
17,6600	302	15:31:37
17,6700	10	15:30:13
17,6700	35	15:29:40
17,6700	109	15:29:40
17,6700	110	15:29:40
17,6700	164	15:29:40
17,6700	82	15:29:40
17,6700	112	15:29:35
17,6700	48	15:29:32
17,6700	952	15:29:32
17,6600	28	15:29:08
17,6600	28	15:29:08
17,6600	28	15:29:07
17,6700	115	15:27:13
17,6600	78	15:25:43
17,6600	392	15:25:43
17,6600	84	15:24:43
17,6600	7	15:24:43
17,6700	118	15:24:43
17,6600	57	15:24:28
17,6600	57	15:24:13
17,6600	300	15:23:14
17,6700	100	15:21:27
17,6700	715	15:19:21
17,6700	82	15:19:21
17,6700	303	15:19:21
17,6700	90	15:19:16
17,6700	1.607	15:16:01
17,6700	26	15:16:01
17,6600	84	15:16:01
17,6600	108	15:16:01
17,6600	92	15:16:01
17,6600	98	15:16:01
17,6600	89	15:16:01
17,6600	84	15:16:01
17,6600	95	15:16:01
17,6600	85	15:16:01
17,6600	113	15:16:01
17,6600	83	15:16:01
17,6600	84	15:16:01
17,6600	89	15:16:01
17,6600	83	15:16:01
17,6500	89	15:14:29
17,6500	308	15:14:13
17,6500	82	15:14:13
17,6500	89	15:14:13
17,6500	156	15:14:13
17,6500	111	15:14:13
17,6500	83	15:14:13
17,6500	94	15:14:13
17,6500	83	15:14:13
17,6500	83	15:14:13
17,6500	83	15:14:13
17,6500	82	15:14:13
17,6500	83	15:14:13
17,6500	95	15:14:13
17,6500	115	15:14:13
17,6500	180	15:14:13
17,6500	129	15:14:13
17,6500	172	15:14:13
17,6500	251	15:14:12
17,6500	86	15:14:12
17,6500	300	15:14:12
17,6500	163	15:14:12
17,6500	408	15:12:28
17,6500	1.000	15:12:28
17,6400	83	15:11:15
17,6400	172	15:10:37
17,6400	93	15:10:33
17,6500	114	15:10:20
17,6400	10	15:09:52
17,6400	559	15:07:46
17,6500	122	15:06:58
17,6400	136	15:06:06
17,6400	1.364	15:06:06
17,6400	507	15:06:06
17,6400	83	15:05:54
17,6400	46	15:05:51
17,6400	10	15:05:51
17,6400	39	15:05:51
17,6500	60	15:05:31
17,6400	1	15:04:51
17,6400	113	15:02:46
17,6400	43	15:02:46
17,6400	1	15:02:13
17,6400	24	15:02:03
17,6400	1	14:57:52
17,6400	46	14:57:52
17,6400	274	14:57:52
17,6400	70	14:57:52
17,6400	400	14:57:52
17,6400	209	14:57:52
17,6400	196	14:57:49
17,6400	200	14:57:49
17,6500	17	14:56:52
17,6500	116	14:53:28
17,6400	1	14:53:28
17,6400	4	14:51:54
17,6400	110	14:51:51
17,6400	92	14:51:51
17,6400	87	14:51:51
17,6400	89	14:51:51
17,6400	92	14:51:51
17,6400	89	14:51:51
17,6400	110	14:51:51
17,6400	54	14:51:51
17,6400	1	14:51:51
17,6400	55	14:51:51
17,6400	311	14:51:51
17,6200	100	14:50:27
17,6400	634	14:49:40
17,6300	108	14:49:30
17,6300	87	14:49:30
17,6300	117	14:49:30
17,6300	94	14:49:30
17,6300	89	14:49:30
17,6300	1	14:49:30
17,6300	89	14:49:30
17,6300	431	14:49:30
17,6300	92	14:49:30
17,6300	96	14:49:30
17,6300	82	14:49:30
17,6300	166	14:49:30
17,6300	64	14:49:30
17,6200	114	14:49:27
17,6200	459	14:49:27
17,6200	9	14:49:27
17,6300	22	14:48:57
17,6300	92	14:48:57
17,6200	41	14:46:58
17,6200	43	14:46:52
17,6200	36	14:46:52
17,6200	48	14:46:52
17,6200	118	14:46:52
17,6200	67	14:46:52
17,6200	20	14:46:50
17,6200	13	14:45:49
17,6200	100	14:43:51
17,6100	140	14:43:20
17,6200	100	14:42:51
17,6200	452	14:42:51
17,6200	66	14:42:51
17,6200	13	14:42:51
17,6200	111	14:39:18
17,6200	25	14:39:18
17,6200	278	14:39:18
17,6200	47	14:39:18
17,6200	86	14:39:18
17,6200	575	14:39:18
17,6200	339	14:39:18
17,6200	1	14:39:13
17,6200	240	14:39:13
17,6200	47	14:39:13
17,6200	271	14:39:13
17,6200	30	14:39:13
17,6200	80	14:39:13
17,6200	220	14:39:13
17,6200	1.000	14:39:02
17,6200	24	14:37:45
17,6400	407	14:32:46
17,6400	109	14:32:46
17,6400	391	14:32:06
17,6400	100	14:32:06
17,6400	100	14:32:06
17,6400	100	14:31:22
17,6300	434	14:30:04
17,6300	13	14:30:04
17,6300	50	14:30:04
17,6300	2.000	14:30:04
17,6300	503	14:30:04
17,6300	138	14:28:22
17,6300	31	14:28:19
17,6600	2	14:26:40
17,6500	278	14:26:40
17,6500	91	14:26:40
17,6500	339	14:26:40
17,6500	275	14:26:40
17,6500	15	14:26:40
17,6400	300	14:26:06
17,6500	100	14:25:56
17,6500	59	14:25:35
17,6500	122	14:25:35
17,6500	282	14:25:35
17,6500	97	14:25:35
17,6300	300	14:25:22
17,6300	28	14:25:06
17,6400	50	14:24:28
17,6400	496	14:24:28
17,6400	10	14:24:28
17,6400	1	14:24:28
17,6400	199	14:23:13
17,6400	151	14:23:13
17,6400	50	14:23:13
17,6600	30	14:23:11
17,6500	251	14:22:55
17,6500	99	14:22:55
17,6500	100	14:22:48
17,6600	50	14:22:41
17,6500	423	14:22:04
17,6500	20	14:22:04
17,6500	100	14:22:04
17,6500	335	14:22:04
17,6500	19	14:22:04
17,6500	99	14:22:04
17,6500	1	14:22:04
17,6600	200	14:21:52
17,6600	205	14:21:12
17,6600	295	14:21:07
17,6600	183	14:20:31
17,6600	285	14:20:31
17,6600	22	14:20:31
17,6600	256	14:20:31
17,6600	300	14:20:31
17,6600	59	14:20:31
17,6600	261	14:20:31
17,6600	239	14:20:31
17,6700	24	14:19:57
17,6700	725	14:19:57
17,6600	121	14:19:57
17,6600	550	14:19:57
17,6600	80	14:19:57
17,6600	44	14:15:05
17,6600	66	14:15:05
17,6600	50	14:14:19
17,6600	84	14:14:07
17,6600	83	14:14:07
17,6600	245	14:14:07
17,6600	93	14:14:07
17,6600	86	14:14:07
17,6600	83	14:14:07
17,6600	84	14:14:07
17,6600	114	14:14:07
17,6600	83	14:14:07
17,6600	489	14:14:07
17,6600	83	14:14:07
17,6600	112	14:14:07
17,6600	86	14:14:07
17,6600	89	14:14:07
17,6600	58	14:14:07
17,6500	284	14:14:07
17,6500	300	14:14:07
17,6500	44	14:14:07
17,6500	222	14:13:59
17,6500	94	14:13:59
17,6500	162	14:13:59
17,6500	288	14:13:59
17,6500	104	14:13:59
17,6500	309	14:13:59
17,6500	1	14:13:59
17,6400	50	14:10:45
17,6400	153	14:10:45
17,6400	100	14:10:45
17,6400	15	14:10:45
17,6400	474	14:10:45
17,6400	1.000	14:10:45
17,6400	462	14:10:45
17,6400	37	14:10:45
17,6400	143	14:10:45
17,6400	50	14:10:45
17,6400	50	14:10:45
17,6400	154	14:10:45
17,6400	50	14:10:45
17,6400	1.000	14:10:45
17,6400	50	14:10:45
17,6400	150	14:10:45
17,6400	840	14:10:45
17,6500	41	14:10:45
17,6500	111	14:10:45
17,6500	125	14:10:45
17,6500	83	14:10:45
17,6500	1	14:10:45
17,6500	121	14:10:45
17,6500	139	14:10:45
17,6500	44	14:10:45
17,6500	344	14:10:40
17,6500	84	14:10:40
17,6500	489	14:10:40
17,6500	96	14:10:40
17,6500	84	14:10:40
17,6500	115	14:10:40
17,6500	84	14:10:40
17,6500	54	14:10:40
17,6400	86	14:10:08
17,6400	165	14:09:12
17,6500	50	14:07:52
17,6500	648	14:07:24
17,6500	329	14:07:24
17,6500	373	14:07:24
17,6400	179	14:06:32
17,6400	2	14:05:11
17,6500	21	14:04:51
17,6500	39	14:04:51
17,6400	179	14:03:37
17,6500	80	14:02:45
17,6500	20	14:02:45
17,6400	180	14:01:52
17,6500	30	14:01:19
17,6400	100	13:59:34
17,6500	250	13:59:18
17,6500	100	13:57:50
17,6600	35	13:53:47
17,6600	96	13:53:08
17,6600	104	13:53:08
17,6500	270	13:52:18
17,6600	423	13:52:18
17,6600	294	13:52:18
17,6600	91	13:52:18
17,6600	2.000	13:52:18
17,6600	184	13:52:18
17,6600	171	13:52:18
17,6600	312	13:52:18
17,6500	90	13:52:18
17,6500	66	13:52:18
17,6500	239	13:52:18
17,6500	163	13:52:18
17,6500	412	13:52:18
17,6500	116	13:52:18
17,6500	337	13:52:18
17,6500	102	13:52:18
17,6500	128	13:52:15
17,6500	200	13:52:15
17,6500	350	13:51:55
17,6400	90	13:51:32
17,6400	89	13:50:19
17,6600	214	13:47:57
17,6600	301	13:47:57
17,6600	200	13:47:56
17,6400	90	13:47:37
17,6500	150	13:47:37
17,6500	144	13:47:37
17,6500	200	13:47:37
17,6500	286	13:47:37
17,6500	200	13:47:37
17,6500	500	13:47:37
17,6500	350	13:47:37
17,6500	14	13:47:37
17,6500	105	13:47:37
17,6500	431	13:47:37
17,6500	569	13:47:36
17,6500	262	13:47:36
17,6600	248	13:47:33
17,6600	1.000	13:47:33
17,6500	130	13:47:32
17,6600	1	13:47:05
17,6600	174	13:47:05
17,6600	322	13:45:05
17,6600	1	13:45:05
17,6600	49	13:44:40
17,6600	15	13:44:40
17,6600	435	13:44:40
17,6600	65	13:44:40
17,6700	50	13:42:36
17,6700	25	13:41:30
17,6500	580	13:40:45
17,6500	28	13:37:39
17,6800	648	13:36:49
17,6600	50	13:36:44
17,6600	50	13:36:44
17,6600	165	13:36:44
17,6800	21	13:36:30
17,6800	78	13:36:30
17,6800	213	13:36:30
17,6800	300	13:35:40
17,6800	622	13:35:31
17,6800	1	13:35:31
17,6600	1	13:35:31
17,6600	86	13:35:25
17,6600	1	13:35:25
17,6600	22	13:35:23
17,6600	138	13:35:23
17,6600	8	13:35:23
17,6600	100	13:35:23
17,6700	231	13:35:23
17,6800	44	13:35:11
17,6800	63	13:35:05
17,6800	351	13:35:05
17,6800	45	13:35:05
17,6800	66	13:35:04
17,6800	2.934	13:35:04
17,6800	250	13:35:00
17,6800	1.000	13:35:00
17,6800	816	13:35:00
17,6800	184	13:34:37
17,6800	216	13:34:35
17,6800	500	13:34:34
17,6900	124	13:33:59
17,6800	193	13:33:59
17,6800	61	13:33:59
17,6800	194	13:33:58
17,6800	292	13:33:58
17,6800	508	13:33:58
17,6900	50	13:33:34
17,6800	281	13:32:47
17,6800	211	13:32:47
17,6800	83	13:32:45
17,6800	277	13:32:45
17,6800	328	13:32:45
17,6800	312	13:32:45
17,6800	500	13:32:39
17,6800	960	13:32:32
17,6800	540	13:32:31
17,6800	480	13:32:28
17,6800	1.020	13:32:28
17,6800	249	13:32:24
17,6800	340	13:32:24
17,6800	20	13:32:19
17,6800	660	13:32:19
17,6800	150	13:32:06
17,6900	160	13:31:55
17,6800	371	13:31:47
17,6800	819	13:31:47
17,6700	144	13:31:45
17,6800	201	13:31:45
17,6800	1.000	13:31:45
17,6800	799	13:31:45
17,6800	221	13:31:39
17,6800	277	13:31:39
17,6800	600	13:31:39
17,6800	902	13:31:39
17,6800	118	13:31:36
17,6800	1.000	13:31:36
17,6800	600	13:31:36
17,6800	282	13:31:36
17,6800	738	13:31:33
17,6800	146	13:31:33
17,6800	116	13:31:33
17,6800	95	13:31:31
17,6800	600	13:31:31
17,6800	305	13:31:31
17,6800	15	13:31:27
17,6800	700	13:31:27
17,6800	300	13:31:27
17,6800	300	13:31:27
17,6900	194	13:31:17
17,6900	106	13:31:17
17,6800	300	13:30:59
17,6900	75	13:30:40
17,6900	300	13:30:40
17,6900	500	13:30:40
17,6800	50	13:30:16
17,6500	297	13:26:58
17,6500	138	13:26:58
17,6500	41	13:26:38
17,6500	82	13:26:38
17,6500	77	13:26:38
17,6500	5	13:26:36
17,6500	295	13:26:36
17,6500	200	13:26:36
17,6400	402	13:26:33
17,6400	100	13:26:33
17,6900	95	13:26:32
17,6900	150	13:26:32
17,6900	209	13:26:32
17,6500	200	13:26:32
17,6500	50	13:26:32
17,6800	176	13:26:32
17,6800	117	13:26:32
17,6800	885	13:26:32
17,6500	200	13:26:32
17,6500	198	13:26:32
17,6600	110	13:26:32
17,6600	97	13:26:32
17,6600	82	13:26:32
17,6600	150	13:26:32
17,6600	204	13:26:32
17,6600	1.000	13:26:32
17,6500	200	13:26:32
17,6500	110	13:26:32
17,6500	200	13:26:32
17,6500	500	13:26:32
17,6500	315	13:26:32
17,6400	470	13:25:08
17,6400	9	13:25:08
17,6400	138	13:25:08
17,6400	384	13:25:07
17,6400	3.000	13:25:07
17,6400	116	13:25:07
17,6500	20	13:25:01
17,6500	2	13:24:57
17,6500	1	13:24:56
17,6500	16	13:24:56
17,6500	1	13:24:49
17,6500	1	13:24:49
17,6500	12	13:24:48
17,6500	20	13:24:48
17,6800	15	13:24:31
17,6800	100	13:23:03
17,6900	91	13:22:39
17,6800	303	13:22:39
17,6800	314	13:22:39
17,6700	377	13:22:39
17,6700	90	13:22:39
17,6700	94	13:22:39
17,6700	96	13:22:39
17,6700	104	13:22:39
17,6700	94	13:22:39
17,6700	94	13:22:39
17,6700	89	13:22:39
17,6700	95	13:22:39
17,6700	3.159	13:22:39
17,6400	30	13:22:21
17,6400	127	13:22:21
17,6500	282	13:22:21
17,6600	524	13:22:21
17,6600	37	13:22:21
17,6600	31	13:22:19
17,6600	47	13:22:19
17,6600	28	13:22:19
17,6600	15	13:22:19
17,6600	29	13:22:19
17,6700	1.841	13:22:19
17,6600	160	13:22:19
17,6600	89	13:22:19
17,6600	182	13:22:19
17,6600	178	13:22:19
17,6600	91	13:22:19
17,6600	92	13:22:19
17,6600	91	13:22:19
17,6600	88	13:22:19
17,6600	426	13:22:19
17,6600	52	13:22:19
17,6500	280	13:22:19
17,6500	94	13:22:19
17,6500	89	13:22:19
17,6500	89	13:22:19
17,6500	500	13:22:19
17,6500	97	13:22:19
17,6500	561	13:22:19
17,6500	217	13:21:58
17,6500	83	13:21:58
17,6400	15	13:21:52
17,6400	100	13:21:52
17,6400	353	13:21:42
17,6400	100	13:21:42
17,6400	247	13:21:42
17,6500	6	13:21:28
17,6500	90	13:20:55
17,6400	180	13:20:52
17,6500	1	13:19:30
17,6500	20	13:19:00
17,6500	179	13:19:00
17,6500	26	13:17:19
17,6500	302	13:17:19
17,6500	1	13:17:19
17,6500	1	13:17:18
17,6500	98	13:17:18
17,6500	1	13:17:18
17,6500	3	13:17:17
17,6500	441	13:17:17
17,6500	100	13:17:17
17,6500	155	13:17:17
17,6600	39	13:15:59
17,6600	168	13:15:59
17,6600	82	13:15:59
17,6600	200	13:15:59
17,6600	91	13:15:59
17,6600	100	13:15:59
17,6500	700	13:14:51
17,6500	145	13:14:43
17,6500	12	13:14:43
17,6500	13	13:14:16
17,6500	470	13:14:16
17,6500	19	13:14:16
17,6500	98	13:14:16
17,6600	70	13:13:47
17,6600	91	13:13:47
17,6600	92	13:13:47
17,6600	202	13:13:47
17,6600	95	13:13:47
17,6600	92	13:13:47
17,6600	106	13:13:47
17,6600	252	13:13:47
17,6500	2	13:13:24
17,6500	90	13:13:24
17,6500	10	13:13:19
17,6500	77	13:13:19
17,6500	23	13:12:01
17,6500	90	13:12:01
17,6500	10	13:11:55
17,6500	30	13:11:55
17,6500	85	13:11:55
17,6600	200	13:11:48
17,6500	88	13:10:55
17,6500	95	13:10:24
17,6600	500	13:09:06
17,6600	10	13:08:41
17,6500	94	13:08:38
17,6500	85	13:08:27
17,6500	12	13:08:27
17,6500	88	13:07:07
17,6400	123	13:05:56
17,6500	2	13:05:29
17,6500	228	13:05:28
17,6500	513	13:05:28
17,6500	7	13:05:28
17,6500	123	13:05:28
17,6500	1.000	13:05:28
17,6400	450	13:04:46
17,6400	550	13:04:46
17,6400	15	13:04:24
17,6400	168	13:04:24
17,6400	179	13:04:14
17,6400	91	13:04:03
17,6400	41	13:03:53
17,6400	41	13:03:53
17,6600	1.000	13:03:17
17,6600	1.000	13:02:44
17,6400	37	13:00:44
17,6400	200	13:00:44
17,6400	100	13:00:44
17,6400	50	13:00:44
17,6400	113	13:00:44
17,6400	31	13:00:12
17,6400	54	13:00:12
17,6600	200	13:00:08
17,6500	309	12:59:11
17,6600	1.500	12:58:51
17,6600	170	12:58:47
17,6400	95	12:57:33
17,6400	84	12:57:06
17,6500	1	12:56:47
17,6500	1	12:56:42
17,6500	26	12:56:42
17,6500	81	12:56:42
17,6500	61	12:56:42
17,6500	485	12:56:42
17,6500	65	12:56:42
17,6500	389	12:56:42
17,6600	10	12:54:06
17,6500	29	12:53:34
17,6600	100	12:52:54
17,6500	34	12:50:17
17,6500	1	12:50:17
17,6500	1	12:49:53
17,6500	113	12:49:53
17,6500	345	12:49:53
17,6500	1	12:49:53
17,6500	1	12:49:18
17,6500	198	12:49:18
17,6600	9	12:48:33
17,6400	2	12:47:16
17,6500	500	12:46:53
17,6500	1	12:46:53
17,6600	10	12:46:23
17,6500	63	12:46:21
17,6500	1	12:46:21
17,6600	39	12:45:58
17,6600	1	12:45:58
17,6500	5	12:45:50
17,6500	494	12:45:50
17,6500	1	12:45:50
17,6500	4	12:45:46
17,6500	486	12:45:46
17,6500	1	12:45:46
17,6500	3	12:45:29
17,6500	371	12:45:29
17,6500	125	12:45:12
17,6500	156	12:44:34
17,6500	844	12:44:34
17,6500	1	12:44:23
17,6500	68	12:44:23
17,6500	98	12:44:23
17,6500	92	12:44:23
17,6500	187	12:44:23
17,6500	134	12:44:23
17,6500	120	12:44:23
17,6500	70	12:44:21
17,6400	179	12:44:02
17,6500	200	12:42:54
17,6400	100	12:42:42
17,6500	500	12:42:38
17,6500	610	12:42:22
17,6500	112	12:42:22
17,6500	113	12:42:22
17,6500	165	12:42:22
17,6400	11	12:41:19
17,6400	108	12:39:42
17,6400	320	12:39:42
17,6400	96	12:39:42
17,6400	343	12:39:42
17,6400	90	12:39:42
17,6400	43	12:39:42
17,6400	15	12:39:34
17,6400	36	12:39:19
17,6400	14	12:39:19
17,6400	20	12:39:07
17,6400	74	12:38:09
17,6400	178	12:38:09
17,6400	94	12:38:09
17,6400	154	12:38:09
17,6200	1	12:37:33
17,6200	188	12:37:33
17,6300	1	12:37:33
17,6300	12	12:37:33
17,6300	238	12:37:33
17,6300	96	12:37:31
17,6300	269	12:37:31
17,6300	96	12:37:31
17,6300	123	12:37:31
17,6300	54	12:37:31
17,6300	111	12:37:31
17,6300	125	12:37:08
17,6200	77	12:34:04
17,6300	147	12:34:01
17,6300	143	12:34:01
17,6300	1	12:33:18
17,6200	1	12:33:17
17,6300	100	12:32:57
17,6300	6	12:32:47
17,6300	23	12:32:41
17,6300	2	12:31:58
17,6300	8	12:31:47
17,6300	21	12:31:09
17,6300	410	12:31:09
17,6300	69	12:31:09
17,6300	50	12:30:49
17,6200	4	12:30:46
17,6200	267	12:30:46
17,6200	33	12:30:40
17,6200	5	12:30:40
17,6200	45	12:30:37
17,6300	253	12:30:10
17,6600	33	12:30:09
17,6200	9	12:30:09
17,6200	61	12:30:09
17,6200	206	12:30:09
17,6200	794	12:30:07
17,6300	292	12:30:07
17,6300	4	12:30:07
17,6400	468	12:30:07
17,6400	3	12:30:07
17,7000	9.662	12:30:07
17,7000	500	12:30:07
17,6900	1.000	12:30:07
17,6800	85	12:30:07
17,6800	1	12:30:07
17,6700	404	12:30:07
17,6700	152	12:30:07
17,6700	3	12:30:07
17,6700	82	12:30:07
17,6700	111	12:30:07
17,6700	1.088	12:29:57
17,6600	112	12:29:57
17,6600	1	12:29:47
17,6600	35	12:29:42
17,6600	173	12:29:42
17,6600	117	12:29:42
17,6500	24	12:29:24
17,6500	145	12:29:24
17,6600	500	12:28:58
17,6100	467	12:28:02
17,6200	144	12:28:02
17,6200	93	12:28:02
17,6200	114	12:28:02
17,6200	96	12:28:02
17,6100	116	12:28:02
17,6100	88	12:28:02
17,6100	88	12:28:02
17,6100	202	12:28:02
17,6100	92	12:28:02
17,6000	116	12:27:39
17,6000	94	12:27:39
17,6000	129	12:27:39
17,6000	189	12:27:39
17,6000	119	12:27:39
17,6000	300	12:27:39
17,5900	189	12:27:25
17,5900	123	12:27:15
17,5900	21	12:27:15
17,5900	296	12:27:15
17,5900	181	12:27:15
17,5900	118	12:27:15
17,5900	27	12:27:15
17,5900	259	12:27:15
17,5900	312	12:27:15
17,5800	231	12:26:42
17,5800	488	12:26:40
17,5800	100	12:26:36
17,5800	400	12:26:36
17,5800	92	12:26:36
17,5800	8	12:26:36
17,5900	50	12:26:35
17,5900	200	12:26:27
17,5900	27	12:26:22
17,5900	173	12:26:21
17,5900	150	12:26:21
17,5900	318	12:26:21
17,5900	50	12:26:21
17,5900	50	12:25:39
17,6000	100	12:25:24
17,5900	446	12:25:00
17,6000	100	12:24:47
17,5500	255	12:24:43
17,5500	645	12:24:43
17,5500	56	12:24:43
17,5600	70	12:24:42
17,5600	25	12:24:42
17,5600	200	12:24:42
17,5700	110	12:24:41
17,5700	337	12:24:40
17,5700	102	12:24:40
17,5700	398	12:24:39
17,5700	7	12:24:39
17,6300	45	12:24:39
17,6200	155	12:24:39
17,5700	124	12:24:34
17,5800	42	12:24:34
17,5800	166	12:24:34
17,6200	250	12:24:34
17,5800	792	12:24:33
17,5800	38	12:24:33
17,5800	43	12:24:31
17,5900	105	12:24:31
17,5900	4	12:24:31
17,6000	51	12:24:31
17,6000	203	12:24:31
17,6000	746	12:24:31
17,6000	100	12:24:31
17,6000	65	12:24:31
17,6000	100	12:24:31
17,6000	3	12:24:31
17,6000	66	12:24:29
17,6100	3	12:24:29
17,6200	1	12:24:29
17,6200	9	12:24:26
17,6300	1	12:24:26
17,6300	97	12:24:24
17,6300	102	12:24:24
17,6300	289	12:24:24
17,6300	1	12:24:24
17,6300	29	12:24:06
17,6300	470	12:24:02
17,6000	470	12:23:56
17,6000	204	12:23:55
17,6100	259	12:23:55
17,6000	87	12:23:55
17,6000	98	12:23:55
17,6000	2.622	12:23:55
17,5800	328	12:23:55
17,5800	533	12:23:55
17,5800	493	12:23:55
17,5800	86	12:23:55
17,5600	353	12:23:34
17,5600	95	12:23:34
17,5600	1	12:23:34
17,5600	8	12:23:34
17,5600	60	12:23:34
17,5700	68	12:23:34
17,5700	132	12:23:34
17,5700	164	12:23:34
17,5700	68	12:23:34
17,5700	68	12:23:34
17,5700	300	12:23:34
17,5800	120	12:23:33
17,5700	14	12:23:33
17,5800	55	12:23:32
17,5800	3.106	12:23:32
17,5800	1.894	12:23:31
17,5900	660	12:23:31
17,5900	297	12:23:31
17,6000	434	12:23:31
17,6000	419	12:23:31
17,6000	216	12:23:31
17,6000	100	12:23:31
17,6000	15	12:23:31
17,6000	6.194	12:23:31
17,6000	2.086	12:23:31
17,6000	182	12:23:31
17,6300	111	12:23:31
17,6300	345	12:23:31
17,6300	1.176	12:23:31
17,6300	121	12:23:31
17,6300	181	12:23:31
17,6300	450	12:23:31
17,6300	148	12:23:31
17,6300	85	12:23:31
17,6300	192	12:23:31
17,6300	592	12:23:31
17,6300	188	12:23:31
17,6300	165	12:23:31
17,6300	202	12:23:31
17,6300	97	12:23:31
17,6300	340	12:23:31
17,6300	91	12:23:31
17,6300	94	12:23:31
17,6300	246	12:23:31
17,6300	176	12:23:31
17,6000	1.482	12:23:30
17,6000	8.336	12:23:30
17,6000	100	12:23:30
17,6000	120	12:23:30
17,6000	100	12:23:30
17,6000	120	12:23:30
17,6000	1.000	12:23:30
17,6100	100	12:23:30
17,6100	25	12:23:30
17,6100	99	12:23:30
17,6100	101	12:23:28
17,6100	5	12:23:28
17,6100	3	12:23:28
17,6200	52	12:23:24
17,6300	100	12:23:14
17,6200	110	12:23:09
17,6200	435	12:22:45
17,6300	150	12:22:44
17,6300	100	12:22:44
17,6200	154	12:22:40
17,6200	149	12:22:39
17,6300	173	12:22:34
17,6300	85	12:22:34
17,6300	188	12:22:34
17,6300	54	12:22:34
17,6100	88	12:22:28
17,6100	8	12:22:28
17,6200	118	12:22:25
17,6200	382	12:22:24
17,6200	88	12:22:24
17,6200	195	12:22:17
17,6200	15	12:22:17
17,6200	22	12:22:16
17,6200	3	12:22:14
17,6200	14	12:22:10
17,6200	96	12:22:10
17,6200	242	12:22:08
17,6200	228	12:22:07
17,6200	244	12:22:07
17,6300	15	12:22:06
17,6300	30	12:22:05
17,6300	200	12:22:03
17,6100	88	12:21:56
17,6200	246	12:21:56
17,6200	62	12:21:56
17,6200	182	12:21:51
17,6200	203	12:21:45
17,6200	92	12:21:44
17,6200	42	12:21:41
17,6200	109	12:21:40
17,6300	80	12:21:39
17,6300	102	12:21:39
17,6300	360	12:21:38
17,6200	5	12:21:37
17,6200	103	12:21:37
17,6200	1	12:21:36
17,6200	3	12:21:35
17,6300	5	12:21:34
17,6300	97	12:21:34
17,6400	2	12:21:32
17,6400	45	12:21:30
17,6600	10	12:21:28
17,6400	60	12:21:27
17,6100	50	12:21:27
17,6100	100	12:21:27
17,6300	100	12:21:27
17,6400	250	12:21:27
17,6500	134	12:21:27
17,6500	150	12:21:27
17,6500	50	12:21:25
17,6500	150	12:21:25
17,6500	228	12:21:25
17,6500	22	12:21:25
17,6500	100	12:21:25
17,6500	411	12:21:25
17,6500	89	12:21:25
17,6600	5	12:21:25
17,6600	89	12:21:25
17,6600	407	12:21:25
17,6600	593	12:21:24
17,6600	68	12:21:24
17,6700	448	12:21:24
17,6700	127	12:21:24
17,6700	4	12:21:24
17,6700	20	12:21:24
17,6700	100	12:21:24
17,6700	408	12:21:24
17,6700	92	12:21:23
17,6900	90	12:21:21
17,6900	100	12:21:21
17,6900	100	12:21:21
17,6900	11	12:21:21
17,6900	89	12:21:21
17,6900	100	12:21:21
17,6900	44	12:21:21
17,6800	500	12:21:21
17,6900	15	12:21:20
17,6800	120	12:21:19
17,6800	149	12:21:17
17,6800	28	12:21:17
17,6800	468	12:21:16
17,6800	4	12:21:16
17,6800	104	12:21:16
17,6800	487	12:21:16
17,6800	25	12:21:16
17,6800	39	12:21:16
17,6800	50	12:21:16
17,6800	400	12:21:16
17,6800	200	12:21:16
17,6900	41	12:21:13
17,6900	53	12:21:13
17,6900	47	12:21:13
17,6900	31	12:21:13
17,6900	72	12:21:12
17,6900	150	12:21:12
17,7000	1	12:21:12
17,7000	19	12:21:12
17,7000	136	12:21:12
17,7000	126	12:21:12
17,7000	200	12:21:12
17,7000	8	12:21:12
17,7000	511	12:21:12
17,7000	481	12:21:12
17,7000	24	12:21:12
17,7000	95	12:21:12
17,7000	905	12:21:12
17,7000	95	12:21:12
17,7000	5	12:21:12
17,7000	100	12:21:12
17,7000	50	12:21:12
17,7000	845	12:21:12
17,7000	155	12:21:12
17,7100	1	12:21:11
17,7100	1	12:21:11
17,7100	72	12:21:11
17,7100	21	12:21:11
17,7100	28	12:21:11
17,7100	172	12:21:11
17,7100	113	12:21:11
17,7100	137	12:21:11
17,7100	170	12:21:11
17,7100	1.036	12:21:11
17,7100	294	12:21:09
17,7100	3	12:21:09
17,7100	197	12:21:09
17,7200	5	12:21:09
17,7200	6	12:21:08
17,7200	22	12:21:08
17,7200	21	12:21:08
17,7200	600	12:21:08
17,7200	191	12:21:08
17,7200	59	12:21:08
17,7200	30	12:21:08
17,7200	11	12:21:08
17,7200	100	12:21:08
17,7300	69	12:21:08
17,7300	471	12:21:08
17,7300	188	12:21:08
17,7300	162	12:21:08
17,7300	123	12:21:08
17,7300	457	12:21:08
17,7300	20	12:21:08
17,7300	80	12:21:02
17,7300	15	12:21:02
17,7400	184	12:20:59
17,7400	221	12:20:59
17,7400	10	12:20:59
17,7400	61	12:20:59
17,7400	429	12:20:59
17,7400	30	12:20:59
17,7400	249	12:20:59
17,7400	600	12:20:22
17,7500	20	12:19:35
17,7400	86	12:18:23
17,7400	65	12:18:20
17,7400	25	12:18:20
17,7500	35	12:17:26
17,7500	153	12:17:26
17,7500	347	12:17:26
17,7500	84	12:17:26
17,7500	93	12:17:23
17,7500	229	12:17:19
17,7500	94	12:17:19
17,7500	200	12:17:19
17,7500	250	12:17:19
17,7500	1.000	12:17:19
17,7500	213	12:17:19
17,7500	98	12:17:18
17,7600	55	12:17:13
17,7600	85	12:17:13
17,7600	165	12:17:13
17,7600	124	12:17:12
17,7600	11	12:16:47
17,7600	230	12:16:47
17,7700	1	12:16:43
17,7700	2	12:16:43
17,7700	238	12:16:43
17,7700	303	12:16:43
17,7700	197	12:16:43
17,7700	200	12:16:36
17,7700	76	12:16:14
17,7700	7	12:16:14
17,7700	64	12:16:09
17,7700	121	12:16:09
17,7700	92	12:16:09
17,7700	64	12:16:09
17,7700	200	12:16:09
17,7700	464	12:16:09
17,7700	9	12:16:09
17,7700	263	12:16:09
17,7700	450	12:13:26
17,7800	454	12:12:58
17,7800	100	12:12:58
17,7800	454	12:12:58
17,7800	426	12:12:58
17,7800	205	12:12:58
17,7900	25	12:12:58
17,7900	150	12:12:58
17,7900	346	12:12:58
17,7900	96	12:12:58
17,7900	91	12:12:58
17,7900	40	12:12:58
17,7900	137	12:12:56
17,7900	96	12:12:56
17,7900	103	12:12:56
17,7900	158	12:12:56
17,7900	86	12:12:56
17,7800	74	12:12:47
17,7800	21	12:12:47
17,7800	1	12:12:47
17,7800	249	12:05:39
17,7800	1	12:05:26
17,7800	1	12:05:21
17,7800	249	12:05:21
17,7800	270	12:05:21
17,7800	95	12:05:21
17,7800	279	12:05:21
17,7800	405	12:05:21
17,7800	1	12:05:21
17,7800	77	12:04:30
17,7800	22	12:04:30
17,7800	1.000	12:04:30
17,7800	135	12:04:30
17,7800	216	12:04:30
17,7800	99	12:04:30
17,7800	28	12:04:30
17,7800	90	12:03:18
17,7800	108	12:03:18
17,7800	2	12:03:18
17,7800	100	12:03:04
17,7800	30	12:02:28
17,7800	270	12:02:16
17,7800	174	12:02:16
17,7800	81	12:02:16
17,7800	224	12:02:16
17,7800	28	12:01:51
17,7800	394	12:01:51
17,7800	546	12:01:51
17,7800	123	12:01:51
17,7800	95	12:01:51
17,7800	14	12:01:51
17,7800	82	12:01:32
17,7800	86	12:01:32
17,7800	32	12:01:32
17,7800	2	12:00:55
17,7800	200	12:00:11
17,7800	72	11:58:36
17,7800	128	11:58:36
17,7800	200	11:58:17
17,7800	99	11:58:09
17,7800	1	11:58:09
17,7800	15	11:57:33
17,7800	70	11:57:33
17,7800	160	11:57:33
17,7800	98	11:57:33
17,7800	112	11:57:33
17,7800	274	11:57:33
17,7800	165	11:57:33
17,7800	321	11:57:33
17,7800	12	11:57:23
17,7800	100	11:54:55
17,7800	70	11:54:44
17,7700	287	11:53:14
17,7700	213	11:53:14
17,7700	57	11:52:23
17,7800	2	11:52:11
17,7800	426	11:52:11
17,7800	143	11:52:11
17,7800	98	11:52:11
17,7800	99	11:52:11
17,7800	102	11:52:11
17,7700	85	11:51:04
17,7800	195	11:50:42
17,7800	105	11:50:42
17,7800	105	11:50:42
17,7800	144	11:50:37
17,7800	15	11:50:37
17,7900	436	11:50:37
17,7900	403	11:50:37
17,7900	410	11:50:37
17,7900	21	11:50:37
17,7900	294	11:50:36
17,7900	206	11:50:36
17,7900	2	11:49:49
17,8000	30	11:44:03
17,8000	8	11:39:22
17,8000	32	11:39:22
17,8000	66	11:37:30
17,8000	126	11:37:30
17,8000	116	11:37:30
17,8000	95	11:37:30
17,7900	429	11:37:27
17,7900	363	11:37:27
17,7900	283	11:35:56
17,7900	105	11:35:56
17,7900	316	11:35:56
17,7900	477	11:35:56
17,7900	20	11:35:52
17,7900	10	11:34:27
17,7900	341	11:33:33
17,7900	131	11:33:33
17,7900	39	11:33:31
17,7900	2	11:33:31
17,7800	161	11:33:31
17,7800	77	11:33:31
17,7800	26	11:33:30
17,7900	130	11:33:30
17,7900	1	11:33:30
17,7800	115	11:33:30
17,7900	1	11:33:30
17,7900	103	11:33:30
17,7900	4	11:33:30
17,7900	95	11:33:30
17,7900	127	11:33:30
17,7900	70	11:33:30
17,7900	39	11:33:30
17,7800	484	11:33:30
17,7800	1	11:33:30
17,7800	8	11:33:30
17,7800	254	11:33:30
17,7800	98	11:33:30
17,7800	91	11:33:30
17,7800	433	11:33:30
17,7800	6	11:33:30
17,7800	269	11:33:30
17,7800	241	11:33:30
17,7800	125	11:33:30
17,7800	231	11:33:30
17,7800	87	11:33:30
17,7800	47	11:33:30
17,7800	42	11:33:28
17,7800	379	11:33:28
17,7800	100	11:33:28
17,7800	479	11:33:28
17,7800	15	11:31:19
17,7800	235	11:31:19
17,7700	17	11:31:08
17,7700	60	11:31:08
17,7700	190	11:31:08
17,7700	219	11:30:58
17,7700	38	11:30:58
17,7700	245	11:30:57
17,7700	159	11:30:57
17,7800	145	11:30:57
17,7800	96	11:30:57
17,7800	9	11:30:57
17,7800	300	11:30:47
17,7800	20	11:27:31
17,7700	130	11:26:39
17,7700	170	11:26:17
17,7700	10	11:26:17
17,7600	137	11:24:14
17,7600	73	11:24:14
17,7700	100	11:23:25
17,7800	4	11:22:21
17,7800	38	11:22:21
17,7600	27	11:22:20
17,7600	114	11:22:20
17,7800	19	11:22:17
17,7800	200	11:22:17
17,7800	203	11:22:17
17,7800	365	11:22:17
17,7800	125	11:22:17
17,7800	1	11:22:17
17,7800	437	11:22:17
17,7800	296	11:22:17
17,7600	248	11:22:10
17,7600	100	11:22:06
17,7700	4	11:22:05
17,7700	496	11:22:05
17,7800	10	11:21:55
17,7600	538	11:21:53
17,7600	98	11:21:53
17,7600	34	11:21:02
17,7600	119	11:20:59
17,7600	20	11:20:59
17,7800	10	11:20:54
17,7700	31	11:20:50
17,7700	297	11:20:47
17,7700	332	11:20:45
17,7800	10	11:20:31
17,7700	36	11:20:25
17,7700	403	11:20:25
17,7700	218	11:20:19
17,7700	92	11:20:12
17,7700	86	11:20:07
17,7800	155	11:19:45
17,7800	31	11:19:45
17,7700	88	11:19:05
17,7700	77	11:19:01
17,7700	10	11:19:01
17,7800	98	11:17:01
17,7700	25	11:16:10
17,7700	16	11:16:10
17,8400	195	11:15:58
17,8300	96	11:15:58
17,8300	209	11:15:58
17,7700	95	11:15:54
17,7700	5	11:15:50
17,7700	95	11:15:39
17,8000	31	11:15:38
17,8400	73	11:15:38
17,8500	144	11:15:35
17,8500	15	11:15:35
17,8500	15	11:15:35
17,8500	200	11:15:35
17,8500	20	11:15:35
17,8500	30	11:15:35
17,8600	24	11:15:35
17,8600	11	11:15:35
17,8600	271	11:15:35
17,8600	6	11:15:35
17,8600	200	11:15:35
17,8600	800	11:15:35
17,8600	28	11:15:26
17,8600	28	11:15:25
17,8700	78	11:15:16
17,8600	88	11:15:15
17,8800	573	11:15:12
17,8800	344	11:15:12
17,8800	83	11:15:12
17,8600	28	11:15:09
17,8600	28	11:15:08
17,8800	48	11:14:57
17,8800	2	11:14:57
17,8700	1	11:14:55
17,8700	1	11:14:55
17,8700	150	11:14:55
17,8700	300	11:14:54
17,8700	5	11:14:32
17,8700	91	11:14:32
17,8700	96	11:14:29
17,8700	137	11:14:28
17,8700	157	11:10:45
17,8800	34	11:10:32
17,8800	170	11:10:32
17,8800	140	11:10:31
17,8800	8	11:09:35
17,8800	7	11:09:35
17,8800	100	11:09:35
17,8800	6	11:09:17
17,8800	7	11:09:17
17,8800	21	11:09:16
17,8800	12	11:09:16
17,8800	1	11:09:16
17,8800	60	11:09:16
17,8800	124	11:09:16
17,8800	84	11:09:16
17,8800	20	11:09:16
17,8800	431	11:09:15
17,8900	1	11:08:51
17,8900	90	11:08:51
17,8900	323	11:08:51
17,8900	136	11:08:51
17,8900	35	11:08:51
17,8900	114	11:08:51
17,8900	201	11:08:46
17,9000	138	11:08:46
17,8900	200	11:08:43
17,9000	25	11:07:56
17,9000	89	11:07:56
17,8900	89	11:07:52
17,9000	23	11:07:52
17,8900	98	11:07:49
17,8900	298	11:07:49
17,9000	46	11:07:48
17,9000	977	11:07:48
17,9000	177	11:07:48
17,9000	11	11:07:48
17,9000	878	11:07:48
17,9100	31	11:06:24
17,9100	102	11:06:24
17,9100	489	11:06:24
17,9100	201	11:06:24
17,9100	208	11:06:24
17,9100	50	11:05:35
17,9100	27	11:05:34
17,9000	200	11:05:32
17,9000	262	11:04:53
17,9000	105	11:04:53
17,9000	82	11:04:53
17,9100	28	11:04:10
17,9100	133	11:04:06
17,9100	67	11:04:06
17,9000	100	11:03:48
17,9100	99	11:02:25
17,9100	101	11:02:25
17,9100	216	11:00:53
17,9100	345	11:00:53
17,9300	27	11:00:53
17,9300	230	11:00:53
17,9300	81	11:00:53
17,9400	5	11:00:23
17,9400	148	11:00:14
17,9300	206	11:00:11
17,9400	20	11:00:05
17,9300	50	10:59:23
17,9500	52	10:59:14
17,9500	112	10:59:14
17,9500	65	10:59:14
17,9300	59	10:59:10
17,9300	125	10:59:10
17,9400	116	10:59:10
17,9500	29	10:59:09
17,9400	59	10:59:08
17,9400	63	10:59:08
17,9400	34	10:59:08
17,9400	235	10:59:08
17,9400	49	10:59:08
17,9500	106	10:59:08
17,9500	100	10:59:08
17,9400	216	10:59:05
17,9400	61	10:59:05
17,9400	102	10:59:05
17,9400	209	10:59:05
17,9400	100	10:59:05
17,9300	134	10:59:05
17,9300	144	10:59:05
17,9300	91	10:59:05
17,9300	93	10:59:05
17,9300	97	10:59:05
17,9300	92	10:59:05
17,9300	92	10:59:05
17,9300	106	10:59:05
17,9300	149	10:59:05
17,9300	169	10:59:05
17,9300	31	10:53:14
17,9300	118	10:53:14
17,9200	111	10:53:10
17,9200	17	10:53:10
17,9200	100	10:53:09
17,9200	133	10:53:09
17,9200	195	10:52:12
17,9200	5	10:52:12
17,9200	161	10:51:05
17,9200	118	10:51:05
17,9200	1	10:51:05
17,9100	25	10:49:32
17,9100	23	10:49:05
17,9100	40	10:49:05
17,9100	112	10:48:05
17,9200	15	10:47:57
17,9200	13	10:47:57
17,9200	82	10:47:57
17,9200	118	10:47:57
17,9100	90	10:46:14
17,9100	152	10:46:14
17,9100	8	10:46:14
17,9100	112	10:46:02
17,9100	5	10:45:54
17,9100	110	10:45:54
17,9100	454	10:45:54
17,9100	9	10:45:37
17,9100	1	10:45:37
17,9100	84	10:44:33
17,9100	49	10:44:33
17,9100	262	10:44:33
17,9100	140	10:44:33
17,9100	118	10:44:33
17,9000	100	10:43:50
17,9100	27	10:43:42
17,9000	150	10:43:40
17,9000	104	10:43:40
17,9000	133	10:43:40
17,9000	120	10:42:53
17,9000	1	10:42:53
17,9000	99	10:42:46
17,9000	161	10:42:46
17,9000	131	10:42:46
17,9000	109	10:42:46
17,9000	20	10:41:31
17,8800	10	10:40:16
17,8800	113	10:39:44
17,9000	70	10:38:45
17,8800	200	10:38:35
17,8800	18	10:37:47
17,8900	19	10:37:45
17,8900	51	10:37:45
17,8900	174	10:37:45
17,8900	6	10:37:45
17,8900	94	10:37:30
17,8900	2	10:37:30
17,9000	1	10:36:26
17,9100	12	10:35:47
17,9000	14	10:35:13
17,9000	6	10:35:12
17,9000	7	10:35:11
17,9000	14	10:35:11
17,9000	5	10:35:11
17,9000	17	10:35:11
17,9000	5	10:35:11
17,9000	63	10:35:10
17,9000	187	10:35:10
17,9200	29	10:34:35
17,9200	133	10:34:34
17,9200	135	10:34:34
17,9200	99	10:34:34
17,9200	460	10:34:34
17,9200	153	10:34:34
17,9200	20	10:34:34
17,9200	48	10:33:12
17,9100	186	10:33:12
17,9100	16	10:33:12
17,9000	50	10:33:03
17,9100	59	10:32:58
17,9100	125	10:32:58
17,9100	58	10:32:47
17,9200	711	10:32:18
17,9200	74	10:32:18
17,9300	28	10:32:03
17,9200	406	10:32:03
17,9200	134	10:32:03
17,9200	97	10:32:03
17,9200	200	10:30:55
17,9200	39	10:30:14
17,9200	307	10:30:14
17,9400	20	10:30:04
17,9400	2	10:30:04
17,9300	200	10:30:04
17,9300	106	10:30:04
17,9200	2	10:30:04
17,9200	24	10:30:04
17,9200	153	10:30:04
17,9200	74	10:30:04
17,9200	39	10:30:04
17,9200	4	10:30:03
17,9200	40	10:30:03
17,9300	349	10:29:55
17,9400	61	10:29:43
17,9400	59	10:29:43
17,9400	50	10:29:43
17,9400	6	10:29:43
17,9400	3	10:29:43
17,9400	24	10:29:43
17,9400	5	10:29:43
17,9400	3	10:29:43
17,9400	3	10:29:43
17,9400	1	10:29:43
17,9400	31	10:29:43
17,9400	1	10:29:43
17,9400	5	10:29:43
17,9400	7	10:29:43
17,9400	3	10:29:43
17,9400	24	10:29:43
17,9400	14	10:29:43
17,9400	3	10:29:43
17,9400	13	10:29:43
17,9400	23	10:29:43
17,9400	14	10:29:43
17,9400	6	10:29:43
17,9400	9	10:29:43
17,9400	3	10:29:43
17,9400	1	10:29:43

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3860	5,96 %	0,0780	502.079
ΛΑΒΙ	1,0400	5,69 %	0,0560	508.027
ΕΚΤΕΡ	4,0700	3,83 %	0,1500	263.973
ΙΛΥΔΑ	5,1800	3,60 %	0,1800	11.775
ΒΙΝΤΑ	7,4500	3,47 %	0,2500	390
ΑΡΑΙΓ	14,6200	3,25 %	0,4600	297.585
ΔΟΜΙΚ	2,3400	3,08 %	0,0700	22.178
ΛΟΓΟΣ	2,3600	2,61 %	0,0600	1.838
ΠΑΙΡ	0,9220	2,44 %	0,0220	200
ΦΡΙΓΟ	0,4360	2,35 %	0,0100	106.282

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,2400	-8,15 %	-0,1100	3.436
TREK	3,1600	-3,36 %	-0,1100	1.865
ΙΚΤΙΝ	0,4120	-2,49 %	-0,0105	120.644
ΣΑΝΜΕΖΖ	0,2005	-2,20 %	-0,0045	53.160
ΣΑΡ	13,4200	-2,04 %	-0,2800	64.712
ΕΒΡΟΦ	3,7500	-1,83 %	-0,0700	4.280
ΕΧΑΕ	5,9200	-1,82 %	-0,1100	43.123
ΠΕΙΡ	8,2640	-1,74 %	-0,1460	3.315.020
ΜΠΕΛΑ	26,0000	-1,59 %	-0,4200	387.509
ΑΛΦΑ	3,8870	-1,59 %	-0,0630	3.817.987

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,0160	-0,84 %	-0,0340	45.520.322
ΕΤΕ	14,8000	-0,17 %	-0,0250	33.418.555
ΠΕΙΡ	8,2640	-1,74 %	-0,1460	27.586.770
ΓΕΚΤΕΡΝΑ	32,1200	1,32 %	0,4200	17.533.716
ΑΛΦΑ	3,8870	-1,59 %	-0,0630	14.923.445
BOCHGR	8,7600	0,46 %	0,0400	10.593.694
ΜΠΕΛΑ	26,0000	-1,59 %	-0,4200	10.065.336
ΔΕΗ	19,3000	-0,77 %	-0,1500	9.762.333
MTLN	43,3000	0,23 %	0,1000	8.974.911
ΟΠΑΠ	17,7000	-1,01 %	-0,1800	8.634.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,0160	-0,84 %	11.294.734	45,52εκ.
ΑΛΦΑ	3,8870	-1,59 %	3.817.987	14,92εκ.
ΠΕΙΡ	8,2640	-1,74 %	3.315.020	27,59εκ.
ΕΤΕ	14,8000	-0,17 %	2.245.786	33,42εκ.
BYLOT	1,0500	-0,19 %	1.432.496	1,50εκ.
BOCHGR	8,7600	0,46 %	1.218.110	10,59εκ.
ΦΒΜΕΖΖ	0,0686	-0,72 %	691.443	48.220
ΕΛΛΑΚΤΩΡ	1,4600	1,11 %	658.872	969χιλ.
CREDIA	1,5100	-0,40 %	576.266	875,6χιλ.
ΓΕΚΤΕΡΝΑ	32,1200	1,32 %	542.365	17,53εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3860	5,96 %	502.079	1,42 %
YKNOT	2,0400	0,99 %	90.825	1,20 %
ΕΚΤΕΡ	4,0700	3,83 %	263.973	0,95 %
DIMAND	13,4500	1,13 %	127.899	0,68 %
ΓΕΚΤΕΡΝΑ	32,1200	1,32 %	542.365	0,52 %
ΒΙΟΚΑ	1,8300	-0,81 %	93.941	0,39 %
ΑΡΑΙΓ	14,6200	3,25 %	297.585	0,33 %
ΕΥΡΩΒ	4,0160	-0,84 %	11.294.734	0,31 %
ΛΑΒΙ	1,0400	5,69 %	508.027	0,30 %
ΜΠΕΛΑ	26,0000	-1,59 %	387.509	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΟΥΑΛ	1,3860	5,96 %	502.079	7,34 %
ΛΟΓΟΣ	2,3600	2,61 %	1.838	6,09 %
EVR	2,2000	2,33 %	213.097	6,05 %
ΒΙΟΚΑ	1,8300	-0,81 %	93.941	5,96 %
ΛΑΒΙ	1,0400	5,69 %	508.027	5,69 %
ΦΡΙΓΟ	0,4360	2,35 %	106.282	5,40 %
ΑΤΡΑΣΤ	12,3500	-0,80 %	7.529	5,22 %
ΕΛΛΑΚΤΩΡ	1,4600	1,11 %	658.872	4,85 %
ΓΚΜΕΖΖ	0,5090	1,80 %	63.046	4,80 %
ΛΑΝΑΚ	1,2400	-8,15 %	3.436	4,44 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%