Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

19,0100 €

-0,0900 (-0,47%)

Άνοιγμα 18,9600
Υψηλό 19,0300
Χαμηλό 18,8100

Όγκος 1.364.892
Τζίρος 25.933.549 €
Πράξεις 1.939

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
19,0100	279	17:19:57
19,0100	10	17:15:22
19,0100	1.000	17:15:20
19,0100	1.500	17:14:22
19,0100	100	17:14:22
19,0100	100	17:14:22
19,0100	100	17:14:22
19,0100	100	17:14:22
19,0100	1.500	17:14:22
19,0100	45	17:14:22
19,0100	200	17:14:22
19,0100	4.500	17:14:22
19,0100	600	17:14:22
19,0100	3.000	17:14:22
19,0100	2.711	17:14:22
19,0100	95	17:11:54
19,0100	194	17:11:40
19,0100	85	17:11:40
19,0100	1.000	17:11:16
19,0100	1.000	17:10:47
19,0100	400	17:10:02
19,0100	2.000	17:10:02
19,0100	150	17:10:02
19,0100	130	17:10:02
19,0100	500	17:10:02
19,0100	932	17:10:02
19,0100	961	17:10:02
19,0100	2.000	17:10:02
19,0100	1.000	17:10:02
19,0100	1.000	17:10:02
19,0100	1.000	17:10:02
19,0100	125	17:10:02
19,0100	50	17:10:02
19,0100	850	17:10:02
19,0100	50	17:10:02
19,0100	2.000	17:10:02
19,0100	200	17:10:02
19,0100	250	17:10:02
19,0100	2.115	17:10:02
19,0100	2.521	17:10:02
19,0100	1.000	17:10:02
19,0100	910	17:10:02
19,0100	200	17:10:02
19,0100	500	17:10:02
19,0100	500	17:10:02
19,0100	1.000	17:10:02
19,0100	7.051	17:10:02
19,0100	50.000	17:10:02
19,0100	2.949	17:10:02
19,0100	200	17:10:02
19,0100	1.225	17:10:02
19,0100	45.626	17:10:02
19,0100	50.000	17:10:02
19,0100	50.000	17:10:02
19,0100	200	17:10:02
19,0100	29.174	17:10:02
19,0100	250	17:10:02
19,0100	1.000	17:10:02
19,0100	500	17:10:02
19,0100	1.000	17:10:02
19,0100	18.076	17:10:02
19,0100	11.924	17:10:02
19,0100	3	17:10:02
19,0100	1.000	17:10:02
19,0100	10.000	17:10:02
19,0100	6	17:10:02
19,0100	400	17:10:02
19,0100	5.000	17:10:02
19,0100	105	17:10:02
19,0100	3.000	17:10:02
19,0100	2.500	17:10:02
19,0100	4.000	17:10:02
19,0100	5	17:10:02
19,0100	2.057	17:10:02
19,0100	943	17:10:02
19,0100	90	17:10:02
19,0100	5.142	17:10:02
19,0100	1.159	17:10:02
19,0100	1.330	17:10:02
19,0100	2.000	17:10:02
19,0100	2.460	17:10:02
19,0100	1.920	17:10:02
19,0100	3.000	17:10:02
19,0100	1.000	17:10:02
19,0100	1.800	17:10:02
19,0100	1.750	17:10:02
19,0100	120	17:10:02
19,0100	2.000	17:10:02
19,0100	3.000	17:10:02
19,0100	250	17:10:02
19,0100	5.000	17:10:02
19,0100	5.000	17:10:02
19,0100	5.000	17:10:02
19,0100	5.000	17:10:02
19,0100	172	17:10:02
19,0100	178	17:10:02
19,0100	300	17:10:02
19,0100	200	17:10:02
19,0100	1.186	17:10:02
19,0100	3	17:10:02
19,0100	168	17:10:02
19,0100	143	17:10:02
19,0100	1.907	17:10:02
19,0100	1.967	17:10:02
19,0100	2.000	17:10:02
19,0100	641	17:10:02
19,0100	286	17:10:02
19,0100	2.330	17:10:02
19,0100	324	17:10:02
19,0100	58	17:10:02
19,0100	45	17:10:02
19,0100	49	17:10:02
19,0100	354	17:10:02
19,0100	149	17:10:02
19,0100	497	17:10:02
19,0100	1.500	17:10:02
19,0100	3.107	17:10:02
19,0100	4.617	17:10:02
19,0100	1.500	17:10:02
19,0100	6.352	17:10:02
19,0100	7.364	17:10:02
19,0100	4.301	17:10:02
19,0100	640	17:10:02
19,0100	811	17:10:02
19,0100	902	17:10:02
19,0100	2.666	17:10:02
19,0100	4.292	17:10:02
19,0100	3.077	17:10:02
19,0100	2.631	17:10:02
19,0100	40	17:10:02
19,0100	977	17:10:02
19,0100	980	17:10:02
19,0100	4.280	17:10:02
19,0100	11.574	17:10:02
19,0100	113	17:10:02
19,0100	2.000	17:10:02
19,0100	32.373	17:10:02
19,0100	1.800	17:10:02
19,0100	412	17:10:02
19,0100	236	17:10:02
19,0100	672	17:10:02
19,0100	8.830	17:10:02
19,0100	10.262	17:10:02
19,0100	2.102	17:10:02
19,0100	191	17:10:02
19,0100	929	17:10:02
19,0100	262	17:10:02
19,0100	1.180	17:10:02
19,0100	6.371	17:10:02
19,0100	229	17:10:02
19,0100	2.558	17:10:02
19,0100	17.208	17:10:02
19,0100	36	17:10:02
19,0100	1.755	17:10:02
19,0100	6.001	17:10:02
19,0100	1	17:10:02
19,0100	17	17:10:02
19,0100	6	17:10:02
18,9900	457	17:00:18
18,9900	3.445	17:00:18
18,9900	125	17:00:09
18,9900	146	16:59:55
19,0000	2	16:59:53
18,9900	450	16:59:41
18,9900	204	16:59:29
18,9900	9	16:58:58
18,9800	230	16:58:58
18,9600	151	16:58:58
18,9500	240	16:58:58
18,9500	768	16:58:40
18,9500	427	16:58:40
18,9500	526	16:58:40
18,9500	468	16:58:40
18,9500	511	16:58:40
18,9500	412	16:58:40
18,9500	121	16:58:40
18,9500	427	16:58:40
18,9500	100	16:58:40
18,9900	46	16:57:56
18,9900	94	16:57:56
18,9900	160	16:57:56
18,9900	70	16:57:50
18,9900	1.470	16:56:07
18,9900	1.454	16:56:06
18,9900	102	16:56:06
18,9900	1.000	16:56:06
18,9900	600	16:56:06
18,9900	1.500	16:56:06
18,9800	100	16:56:06
18,9800	2.000	16:56:06
18,9700	93	16:56:06
18,9700	402	16:56:06
18,9600	8	16:56:06
18,9600	363	16:56:06
18,9500	200	16:56:06
18,9500	100	16:56:06
18,9400	52	16:56:06
18,9400	147	16:56:06
18,9400	25	16:56:06
18,9400	284	16:56:06
18,9400	100	16:56:06
18,9300	50	16:55:39
18,9300	110	16:55:30
18,9300	50	16:55:23
18,9400	400	16:53:56
18,9300	47	16:51:26
18,9300	26	16:51:26
18,9300	204	16:51:20
18,9300	10	16:51:20
18,9300	286	16:51:20
18,9200	25	16:51:17
18,9200	12	16:51:04
18,9200	100	16:51:04
18,9200	238	16:51:04
18,9200	100	16:51:04
18,9100	100	16:50:59
18,9100	472	16:50:19
18,9100	200	16:50:19
18,9100	4	16:50:19
18,9100	251	16:50:19
18,9100	499	16:49:37
18,9100	1	16:49:37
18,9000	147	16:49:36
18,9000	286	16:49:29
18,9000	71	16:49:29
18,9100	1	16:49:23
18,9100	139	16:49:23
18,9000	189	16:48:49
18,9000	109	16:47:58
18,9000	36	16:47:58
18,9000	140	16:47:57
18,9000	176	16:47:49
18,9000	1	16:47:41
18,9000	1	16:47:40
18,9000	174	16:47:40
18,9000	1	16:47:40
18,9000	1	16:47:39
18,9000	146	16:47:39
18,9000	28	16:47:39
18,9000	216	16:47:39
18,9000	137	16:47:17
18,9000	115	16:47:17
18,9000	22	16:47:17
18,9000	80	16:46:09
18,9000	428	16:46:09
18,9000	23	16:46:09
18,9100	163	16:46:08
18,9100	30	16:46:08
18,9100	21	16:46:08
18,9100	57	16:46:06
18,9100	34	16:46:06
18,9100	17	16:46:06
18,9100	20	16:45:47
18,9000	100	16:45:07
18,8900	22	16:44:59
18,8900	258	16:44:59
18,8900	20	16:44:59
18,9100	18	16:44:55
18,9100	164	16:44:55
18,9100	268	16:44:55
18,9000	100	16:43:43
18,9000	50	16:43:11
18,9000	89	16:43:06
18,9000	11	16:43:06
18,9000	88	16:43:02
18,9000	165	16:43:02
18,9000	165	16:43:02
18,9000	165	16:42:50
18,9000	155	16:42:20
18,9000	10	16:41:41
18,9000	165	16:41:41
18,9000	100	16:41:41
18,9100	100	16:41:28
18,8900	329	16:41:10
18,8900	15	16:41:10
18,8900	60	16:41:10
18,8900	40	16:40:58
18,8900	100	16:40:58
18,8900	103	16:40:58
18,8900	97	16:40:58
18,9000	100	16:40:58
18,9000	470	16:40:58
18,9000	90	16:40:58
18,9400	5	16:40:56
18,9200	100	16:40:56
18,9100	200	16:40:56
18,9100	100	16:40:56
18,9000	100	16:40:41
18,9100	10	16:40:29
18,9400	6	16:39:44
18,9300	80	16:39:44
18,9300	197	16:39:44
18,9300	204	16:39:44
18,9300	193	16:39:44
18,9200	200	16:39:44
18,9200	120	16:39:44
18,9100	1	16:39:31
18,9100	51	16:39:31
18,9100	116	16:39:31
18,9100	1	16:39:30
18,9100	167	16:39:29
18,9100	167	16:39:29
18,9100	1	16:39:29
18,9100	1	16:39:29
18,9100	167	16:39:29
18,9100	1	16:39:29
18,9100	81	16:39:29
18,9100	382	16:39:29
18,9100	1	16:39:29
18,9200	10	16:39:26
18,9100	2	16:38:07
18,9100	165	16:38:06
18,9100	44	16:38:06
18,9100	56	16:37:49
18,9100	100	16:37:49
18,9100	83	16:37:49
18,9200	70	16:37:27
18,9200	15	16:36:56
18,9200	135	16:36:56
18,9200	10	16:36:21
18,9200	38	16:36:14
18,9200	183	16:36:14
18,9200	2	16:36:14
18,9200	2	16:36:14
18,9200	183	16:36:14
18,9200	1	16:36:13
18,9200	1	16:36:12
18,9200	181	16:36:12
18,9200	179	16:36:09
18,9200	2	16:36:09
18,9200	181	16:36:09
18,9200	1	16:36:09
18,9200	1	16:36:07
18,9200	181	16:36:06
18,9200	1	16:36:06
18,9200	1	16:35:50
18,9200	98	16:35:50
18,9200	1	16:35:50
18,9200	56	16:35:48
18,9200	443	16:35:45
18,9300	8	16:35:43
18,9200	92	16:35:43
18,9200	200	16:35:42
18,9300	212	16:35:37
18,9300	5	16:35:37
18,9200	83	16:35:37
18,9200	100	16:35:11
18,9200	100	16:35:11
18,9200	97	16:35:10
18,9200	3	16:35:10
18,9100	17	16:35:09
18,9100	160	16:35:07
18,9100	137	16:35:07
18,9100	3	16:35:07
18,9000	186	16:34:54
18,9000	22	16:34:54
18,9100	1	16:34:52
18,9000	7	16:34:41
18,9000	295	16:34:41
18,9000	376	16:34:41
18,9000	35	16:34:35
18,9000	2	16:34:29
18,9000	229	16:34:29
18,9000	169	16:34:29
18,9000	20	16:34:20
18,9000	100	16:34:15
18,9000	10	16:33:52
18,8900	391	16:32:49
18,9000	20	16:32:47
18,9000	200	16:32:16
18,9000	15	16:31:48
18,8900	115	16:31:10
18,8900	131	16:31:10
18,8900	304	16:31:09
18,8900	187	16:31:09
18,9000	166	16:30:43
18,9000	269	16:30:43
18,9000	296	16:30:43
18,9000	264	16:30:43
18,9000	299	16:30:43
18,9000	260	16:30:43
18,9000	4	16:30:33
18,8900	269	16:30:33
18,8900	100	16:30:33
18,8900	10	16:30:33
18,9000	296	16:30:33
18,9000	338	16:30:32
18,9100	443	16:30:32
18,9100	338	16:30:32
18,9200	300	16:30:32
18,9200	981	16:30:32
18,9200	500	16:30:32
18,9400	82	16:29:55
18,9400	35	16:29:55
18,9400	19	16:29:42
18,9200	259	16:29:33
18,9200	257	16:29:33
18,9200	27	16:29:33
18,9200	298	16:29:33
18,9200	282	16:29:33
18,9200	252	16:29:33
18,9200	2.248	16:29:33
18,9200	476	16:29:33
18,9200	124	16:29:33
18,9200	521	16:29:33
18,9200	266	16:29:33
18,9200	506	16:29:33
18,9300	8	16:29:05
18,9300	335	16:29:05
18,9300	256	16:29:05
18,9300	10	16:29:04
18,9300	177	16:29:04
18,9300	156	16:29:04
18,9300	8	16:29:04
18,9300	470	16:29:04
18,9300	179	16:29:04
18,9200	150	16:27:56
18,9200	570	16:27:49
18,9200	285	16:27:49
18,9300	279	16:27:28
18,9300	50	16:25:10
18,9300	345	16:25:03
18,9300	466	16:25:03
18,9300	19	16:25:03
18,9300	170	16:25:03
18,9400	50	16:23:38
18,9000	10	16:23:14
18,9000	1.000	16:23:14
18,9000	100	16:23:14
18,9000	200	16:23:14
18,9000	3.879	16:23:14
18,9000	1.121	16:23:14
18,9000	1.000	16:23:14
18,9100	2.000	16:23:14
18,9100	60	16:23:14
18,9200	36	16:23:14
18,9300	1	16:23:14
18,9300	653	16:23:14
18,9300	89	16:23:14
18,9300	40	16:23:14
18,9500	30	16:21:55
18,9300	42	16:20:55
18,9300	50	16:20:55
18,9300	1	16:20:55
18,9500	125	16:20:29
18,9400	84	16:20:24
18,9400	7	16:20:22
18,9400	81	16:20:21
18,9400	81	16:20:21
18,9500	29	16:20:21
18,9400	87	16:20:21
18,9500	518	16:20:21
18,9500	742	16:20:21
18,9500	100	16:20:20
18,9500	300	16:20:20
18,9500	200	16:20:20
18,9600	96	16:20:20
18,9600	265	16:20:20
18,9600	250	16:20:20
18,9700	559	16:17:12
18,9700	62	16:17:10
18,9700	266	16:17:10
18,9700	40	16:16:52
18,9800	1	16:16:30
18,9900	5	16:14:43
18,9900	60	16:13:44
18,9700	165	16:13:33
18,9700	86	16:13:33
18,9700	50	16:13:33
18,9700	49	16:13:33
18,9700	134	16:12:53
18,9700	400	16:12:53
18,9700	19	16:11:39
18,9900	393	16:11:37
18,9900	107	16:11:37
18,9800	306	16:11:33
18,9800	500	16:11:33
18,9900	200	16:09:36
18,9700	53	16:09:29
18,9700	650	16:09:29
18,9900	295	16:08:27
18,9900	315	16:02:06
18,9900	2	15:58:07
18,9900	309	15:57:51
18,9900	271	15:54:48
18,9900	1	15:53:59
18,9700	4	15:51:20
19,0000	208	15:44:19
19,0000	263	15:44:19
19,0000	2.000	15:44:19
19,0000	39	15:44:19
19,0000	49	15:44:19
19,0000	946	15:44:19
18,9900	267	15:44:19
18,9900	136	15:44:19
18,9900	146	15:44:19
18,9800	431	15:44:19
18,9800	11	15:44:19
18,9800	195	15:44:19
18,9800	309	15:44:19
18,9700	227	15:43:49
18,9700	329	15:43:49
18,9700	348	15:42:18
18,9700	105	15:42:18
18,9700	47	15:42:18
18,9700	656	15:42:07
18,9700	68	15:42:07
18,9700	5	15:39:16
18,9700	84	15:36:44
18,9700	14	15:34:42
19,0000	554	15:34:37
19,0000	1.200	15:34:37
19,0000	246	15:34:37
18,9700	32	15:33:41
18,9700	443	15:33:41
18,9700	166	15:33:41
18,9700	279	15:33:41
18,9700	581	15:33:41
19,0000	2.000	15:32:53
18,9700	273	15:32:33
18,9900	789	15:32:19
18,9900	2.000	15:32:19
18,9700	146	15:29:38
18,9700	694	15:29:38
18,9700	635	15:29:38
18,9700	561	15:29:37
18,9700	100	15:29:37
18,9700	100	15:29:37
18,9700	100	15:29:37
18,9700	100	15:29:37
18,9700	39	15:29:37
19,0000	28	15:26:25
18,9700	61	15:23:28
18,9700	100	15:23:28
18,9700	100	15:23:28
19,0000	3	15:22:30
18,9600	446	15:22:06
18,9600	189	15:22:06
18,9600	1.264	15:22:06
18,9600	1.601	15:22:06
18,9600	399	15:20:21
18,9600	1	15:20:21
18,9600	50	15:20:21
19,0000	1	15:19:39
19,0000	41	15:17:45
19,0000	2.000	15:17:45
18,9900	138	15:17:45
18,9900	140	15:17:45
18,9900	200	15:17:45
18,9800	481	15:17:45
18,9800	2.000	15:17:45
18,9900	293	15:15:35
18,9900	96	15:15:34
18,9900	480	15:15:34
18,9900	131	15:15:34
19,0000	723	15:12:27
19,0000	328	15:12:27
19,0000	103	15:12:27
19,0000	2.609	15:12:27
19,0000	237	15:12:27
19,0000	2.000	15:11:58
19,0000	102	15:11:51
19,0000	217	15:11:50
19,0000	400	15:11:50
19,0000	215	15:11:50
19,0000	5	15:11:50
19,0000	190	15:11:50
18,9900	136	15:11:50
18,9900	150	15:11:50
18,9900	214	15:11:50
18,9800	525	15:11:50
18,9800	216	15:11:50
18,9800	275	15:11:50
18,9800	8	15:11:50
18,9800	110	15:11:50
18,9700	10	15:11:21
18,9700	1.324	15:11:21
18,9700	427	15:11:21
18,9700	749	15:11:21
18,9800	93	15:10:52
18,9800	212	15:10:52
18,9800	64	15:10:26
18,9700	278	15:10:13
18,9800	1.000	15:10:13
19,0000	1.110	15:10:05
19,0000	500	15:10:05
19,0000	3	15:10:05
19,0000	2.000	15:10:05
19,0000	268	15:10:05
19,0000	1.119	15:10:05
19,0000	274	15:09:39
19,0000	276	15:08:38
19,0000	305	15:07:59
19,0000	272	15:07:37
19,0000	311	15:06:49
19,0000	284	15:06:11
19,0000	159	15:05:54
19,0000	134	15:05:54
18,9700	30	15:05:52
19,0000	106	15:05:08
19,0000	78	15:05:08
19,0000	85	15:05:08
19,0000	9	15:05:08
18,9700	11	14:59:40
18,9700	146	14:59:36
18,9700	112	14:59:36
18,9700	1.208	14:59:36
18,9700	100	14:59:36
18,9700	82	14:59:36
18,9700	97	14:59:36
18,9700	137	14:59:36
18,9700	618	14:59:36
18,9700	2.300	14:58:00
18,9700	200	14:58:00
18,9600	198	14:55:21
18,9600	1.161	14:55:21
18,9600	194	14:55:21
18,9600	1.500	14:55:21
19,0000	254	14:55:19
19,0000	600	14:55:19
19,0000	7.123	14:55:19
19,0000	200	14:55:19
19,0000	86	14:55:19
18,9900	1.500	14:55:19
18,9900	237	14:55:19
18,9800	14.853	14:53:50
18,9600	169	14:53:09
18,9600	279	14:53:09
18,9600	1.000	14:53:09
19,0000	1.775	14:53:08
18,9900	139	14:53:08
18,9900	136	14:53:08
18,9900	5	14:53:08
18,9900	454	14:53:08
18,9900	339	14:53:08
18,9800	449	14:53:08
18,9800	12	14:53:08
18,9800	255	14:53:08
18,9700	237	14:53:08
18,9700	463	14:53:08
18,9700	736	14:53:08
18,9700	103	14:53:07
18,9700	116	14:53:07
18,9700	40	14:53:07
18,9700	5	14:53:07
18,9800	2	14:51:50
18,9800	27	14:48:53
18,9800	237	14:48:53
18,9800	446	14:48:53
18,9800	11	14:48:53
18,9800	278	14:48:53
18,9800	1	14:48:53
18,9700	588	14:46:09
18,9700	1	14:43:52
18,9800	389	14:36:54
18,9800	369	14:36:09
18,9800	137	14:36:09
18,9800	483	14:35:54
18,9800	967	14:35:54
18,9800	475	14:33:49
18,9800	2.500	14:32:49
18,9800	200	14:31:59
18,9800	200	14:31:59
18,9900	260	14:31:26
18,9800	300	14:31:07
18,9900	261	14:30:51
19,0000	148	14:30:39
18,9700	31	14:30:03
18,9700	19	14:30:03
19,0000	298	14:29:39
19,0000	270	14:28:18
18,9900	2	14:28:07
18,9700	50	14:27:30
19,0000	299	14:26:26
19,0000	282	14:25:31
19,0000	279	14:24:52
19,0000	267	14:24:08
19,0000	96	14:23:45
19,0000	290	14:23:41
19,0000	278	14:23:10
19,0000	271	14:22:44
19,0000	273	14:22:32
19,0000	261	14:22:04
19,0000	309	14:21:49
19,0000	260	14:21:17
19,0000	50	14:21:14
19,0000	294	14:20:46
19,0000	268	14:20:30
19,0000	261	14:19:55
19,0000	576	14:19:39
19,0000	313	14:19:23
19,0000	273	14:19:07
19,0000	268	14:18:54
19,0000	291	14:18:44
18,9900	3	14:18:44
18,9700	100	14:18:35
19,0000	281	14:18:33
19,0000	284	14:18:19
19,0000	271	14:18:07
19,0000	266	14:18:02
19,0000	275	14:17:49
19,0000	287	14:17:39
18,9900	268	14:17:39
18,9900	132	14:17:25
18,9900	150	14:17:25
18,9900	11	14:17:25
18,9900	132	14:17:05
18,9900	486	14:17:05
18,9800	10	14:16:51
18,9800	263	14:16:51
18,9800	8	14:16:51
18,9800	127	14:16:51
18,9800	42	14:16:35
18,9800	267	14:16:35
18,9800	10	14:16:20
18,9800	290	14:16:20
18,9800	204	14:16:10
18,9800	3	14:16:10
18,9800	319	14:16:10
18,9800	280	14:15:57
18,9700	169	14:15:29
18,9800	9	14:15:20
18,9800	1	14:15:20
18,9700	95	14:15:05
18,9700	169	14:15:05
18,9700	68	14:14:29
18,9700	1	14:14:23
18,9700	100	14:14:23
18,9800	1	14:14:19
18,9700	130	14:13:49
18,9700	39	14:13:39
18,9700	1	14:13:39
18,9700	86	14:13:39
18,9700	1	14:13:39
18,9700	1	14:13:19
18,9700	138	14:13:19
18,9700	27	14:13:19
18,9700	1	14:13:19
18,9700	1	14:13:19
18,9700	1	14:13:19
18,9700	1	14:12:55
18,9700	167	14:12:55
18,9700	1	14:12:49
18,9700	1	14:12:44
18,9700	167	14:12:44
18,9700	1	14:12:44
18,9700	9	14:12:44
18,9700	1	14:12:44
18,9700	1	14:12:27
18,9700	167	14:12:27
18,9700	1	14:12:27
18,9700	92	14:12:27
18,9700	1	14:12:27
18,9700	1	14:12:11
18,9700	166	14:12:11
18,9700	1	14:12:11
18,9700	163	14:12:11
18,9700	165	14:12:10
18,9700	2	14:12:10
18,9700	167	14:12:10
18,9700	1	14:12:10
18,9700	1	14:12:10
18,9700	1	14:12:10
18,9700	167	14:12:10
18,9700	1	14:12:09
18,9700	1	14:12:09
18,9700	167	14:12:09
18,9700	1	14:12:09
18,9700	1	14:12:09
18,9700	167	14:12:09
18,9700	1	14:12:09
18,9700	31	14:12:09
18,9700	1	14:12:09
18,9800	10	14:11:35
18,9700	1	14:11:24
18,9700	167	14:11:24
18,9700	1	14:11:24
18,9700	99	14:11:23
19,0000	1.302	14:08:50
18,9500	1	14:08:50
18,9500	500	14:08:50
18,9500	1	14:08:50
18,9500	133	14:08:50
19,0000	713	14:08:49
19,0000	603	14:08:49
19,0100	91	14:08:49
19,0100	75	14:08:49
19,0100	219	14:08:49
19,0000	166	14:08:49
19,0000	162	14:08:49
19,0000	2	14:08:49
19,0000	85	14:08:49
19,0000	79	14:08:49
19,0000	8	14:08:49
19,0100	171	14:08:49
19,0100	176	14:08:49
19,0100	87	14:08:49
19,0100	87	14:08:49
19,0100	87	14:08:49
19,0100	87	14:08:49
19,0100	280	14:08:49
19,0100	50.000	14:08:49
19,0100	2.749	14:08:49
19,0100	7.768	14:08:49
19,0200	379	14:08:27
19,0200	504	14:08:27
19,0200	284	14:08:27
19,0200	76	14:08:27
19,0200	4	14:08:27
19,0200	3.765	14:08:27
19,0200	273	14:08:27
19,0200	270	14:08:13
19,0200	84	14:08:08
19,0200	301	14:07:58
19,0200	90	14:06:58
19,0200	904	14:06:32
19,0200	1.077	14:05:59
19,0100	5.000	14:05:56
19,0200	250	14:04:13
19,0200	1.094	14:03:24
19,0200	1.241	14:02:35
19,0200	948	14:01:52
19,0200	1.065	14:01:11
19,0200	1.245	14:00:31
19,0200	3.214	13:59:29
19,0200	1.082	13:58:57
19,0200	252	13:58:19
19,0200	271	13:58:19
19,0200	293	13:58:19
19,0200	1.919	13:58:19
19,0100	500	13:58:12
19,0100	142	13:58:12
19,0100	24.884	13:58:12
19,0000	50	13:58:12
19,0000	177	13:58:12
19,0000	137	13:58:12
19,0000	100	13:58:12
19,0000	1.500	13:58:12
19,0000	316	13:58:12
19,0000	8.881	13:58:12
18,9900	18	13:58:12
18,9900	138	13:58:12
18,9900	389	13:58:12
18,9900	101	13:57:48
18,9900	10	13:57:48
18,9900	164	13:57:48
18,9900	5	13:57:48
18,9800	816	13:56:25
18,9800	170	13:56:25
18,9800	88	13:56:25
18,9800	170	13:56:25
18,9800	88	13:56:25
18,9800	173	13:56:25
18,9800	173	13:56:25
18,9800	142	13:56:25
18,9800	163	13:56:25
18,9800	17	13:56:25
18,9800	182	13:56:14
18,9800	79	13:54:41
18,9800	1	13:54:41
19,0000	4.803	13:52:40
19,0000	402	13:52:40
19,0000	158	13:52:40
19,0000	162	13:52:40
19,0000	100	13:52:40
19,0000	1.000	13:52:40
19,0000	2.250	13:52:40
19,0000	2.244	13:52:40
19,0100	293	13:52:11
19,0100	739	13:52:10
19,0100	3.385	13:52:10
19,0100	173	13:52:10
19,0000	6	13:52:10
19,0100	4.947	13:52:10
19,0100	101	13:52:10
19,0100	1.270	13:52:10
19,0100	112	13:52:10
19,0100	170	13:52:10
19,0100	184	13:52:10
19,0100	435	13:52:10
19,0100	87	13:52:10
19,0100	173	13:52:10
19,0100	17	13:52:10
19,0100	141	13:52:10
19,0100	211	13:52:10
19,0100	84	13:52:10
19,0100	117	13:52:10
19,0100	139	13:52:10
19,0100	10.588	13:52:10
19,0100	500	13:52:10
19,0100	640	13:52:09
19,0100	58	13:51:39
19,0100	107	13:51:23
19,0200	200	13:50:54
19,0200	152	13:50:19
19,0100	50	13:50:05
19,0200	10	13:49:38
19,0100	5	13:48:49
19,0100	5.000	13:48:49
19,0100	734	13:48:45
19,0100	1	13:48:14
19,0100	14	13:48:14
19,0100	2.000	13:48:00
19,0100	500	13:47:49
19,0200	110	13:47:20
19,0200	120	13:47:19
19,0200	5	13:47:19
19,0200	441	13:47:19
19,0200	267	13:47:19
19,0200	733	13:47:19
19,0100	50	13:47:07
19,0200	50	13:46:49
19,0200	116	13:46:45
19,0200	897	13:46:44
19,0100	239	13:46:42
19,0100	254	13:46:42
19,0100	257	13:46:42
19,0100	305	13:46:42
19,0100	303	13:46:41
19,0100	1.946	13:46:41
19,0100	26.449	13:46:41
19,0100	23.551	13:46:41
19,0200	204	13:44:47
19,0200	200	13:44:47
19,0200	7	13:44:47
19,0200	147	13:44:47
19,0100	940	13:44:37
19,0200	38	13:44:16
19,0200	89	13:42:38
19,0100	550	13:42:35
19,0200	15	13:41:50
19,0100	800	13:41:42
19,0200	199	13:39:27
19,0200	330	13:39:27
19,0100	300	13:38:29
19,0100	664	13:38:14
19,0100	5	13:37:31
19,0200	5	13:34:52
19,0200	93	13:33:02
19,0200	572	13:33:01
19,0200	5	13:33:01
19,0200	15	13:33:01
19,0100	1.800	13:31:43
19,0200	128	13:31:43
19,0200	236	13:31:43
19,0200	248	13:31:43
19,0200	95	13:31:39
19,0200	278	13:31:37
19,0200	1	13:31:37
19,0100	310	13:29:23
19,0100	500	13:27:48
19,0100	100	13:26:31
19,0200	26	13:25:52
19,0200	190	13:25:51
19,0200	178	13:25:51
19,0200	192	13:25:51
19,0200	19	13:25:35
19,0200	1	13:25:35
19,0100	100	13:22:38
19,0200	33	13:22:36
19,0200	227	13:22:36
19,0200	216	13:22:36
19,0200	1	13:22:36
19,0200	2	13:22:30
19,0200	292	13:22:30
19,0200	1	13:22:30
19,0200	99	13:21:56
19,0200	93	13:20:55
19,0200	78	13:20:53
19,0200	243	13:20:53
19,0200	241	13:20:53
19,0200	242	13:20:53
19,0200	225	13:20:53
19,0200	240	13:20:53
19,0200	239	13:20:53
19,0200	230	13:20:53
19,0200	38	13:20:53
19,0200	200	13:20:53
19,0200	50	13:20:53
19,0200	6	13:20:25
19,0200	423	13:20:25
19,0200	100	13:19:46
19,0200	85	13:19:45
19,0200	169	13:19:45
19,0200	190	13:19:45
19,0200	191	13:19:45
19,0200	204	13:19:45
19,0200	299	13:19:42
19,0200	738	13:19:38
19,0200	1	13:19:38
19,0200	49	13:18:46
19,0100	1.800	13:16:52
19,0100	200	13:16:33
19,0300	266	13:16:23
19,0300	922	13:16:23
19,0200	520	13:16:17
19,0200	663	13:16:17
19,0200	1.000	13:16:17
19,0200	1.000	13:16:17
19,0200	7	13:16:17
19,0200	500	13:16:17
19,0200	1.000	13:16:17
19,0100	1.000	13:14:11
19,0100	300	13:13:45
19,0100	27	13:11:41
19,0200	7	13:09:58
19,0200	1	13:09:58
19,0200	2	13:09:57
19,0200	211	13:09:57
19,0200	279	13:09:57
19,0200	917	13:09:57
19,0200	428	13:09:57
19,0200	161	13:09:57
19,0200	1	13:09:57
19,0200	1	13:09:44
19,0200	113	13:09:44
19,0200	1	13:09:44
19,0200	15	13:09:44
19,0200	984	13:09:44
19,0200	1.016	13:09:44
19,0100	398	13:08:32
19,0200	577	13:08:32
19,0200	497	13:07:49
19,0200	31	13:07:49
19,0200	1	13:07:20
19,0300	78	13:06:50
19,0300	22	13:06:50
19,0200	80	13:03:33
19,0200	66	13:02:32
19,0200	64	13:02:32
19,0200	262	13:01:50
19,0300	3	13:01:49
19,0300	50	13:01:49
19,0300	31	13:01:49
19,0200	748	13:01:44
19,0200	252	13:01:44
19,0300	19	13:01:41
19,0200	1	13:01:41
19,0100	75	13:00:52
19,0100	580	13:00:35
19,0200	5	12:58:49
19,0200	559	12:58:49
19,0200	1	12:58:49
19,0200	3	12:57:34
19,0200	1	12:57:34
19,0100	300	12:56:07
19,0200	2	12:55:33
19,0200	247	12:55:33
19,0200	1	12:55:33
19,0200	24	12:55:21
19,0200	1	12:55:21
19,0200	9	12:53:44
19,0200	1	12:53:44
19,0200	49	12:51:50
19,0300	500	12:50:33
19,0300	10	12:50:33
19,0300	248	12:50:33
19,0300	154	12:50:33
19,0300	5	12:50:04
19,0100	450	12:49:11
19,0300	341	12:48:43
19,0300	11	12:48:43
19,0300	1.365	12:48:43
19,0100	7.843	12:48:41
19,0100	5.000	12:48:41
19,0100	300	12:48:11
19,0300	586	12:47:58
19,0100	1.000	12:47:41
19,0100	1.107	12:46:37
19,0200	193	12:46:37
19,0300	332	12:46:27
19,0200	110	12:46:15
19,0200	155	12:46:15
19,0200	38	12:46:05
19,0200	162	12:46:05
19,0200	160	12:45:13
19,0200	193	12:45:13
19,0200	162	12:45:13
19,0200	82	12:45:13
19,0200	10	12:45:12
19,0200	257	12:45:12
19,0200	345	12:45:12
19,0200	70	12:45:12
19,0200	760	12:45:12
19,0200	100	12:45:12
19,0200	162	12:45:12
19,0200	149	12:45:12
19,0200	193	12:45:12
19,0200	111	12:45:12
19,0200	3.110	12:45:12
19,0200	2.000	12:44:11
19,0300	717	12:43:55
19,0300	250	12:43:55
19,0300	1.000	12:43:55
19,0300	171	12:43:55
19,0200	1.070	12:42:44
19,0200	100	12:41:52
19,0200	500	12:41:44
19,0200	136	12:41:24
19,0200	142	12:41:24
19,0200	250	12:41:24
19,0200	200	12:41:24
19,0200	100	12:41:24
19,0200	5	12:41:24
19,0200	500	12:41:24
19,0200	150	12:41:24
19,0100	50	12:41:24
19,0100	406	12:41:24
19,0000	1.000	12:41:24
19,0000	9	12:41:24
19,0000	7	12:41:24
18,9900	265	12:41:24
18,9700	809	12:41:21
18,9700	250	12:41:21
18,9800	6	12:41:21
18,9800	516	12:41:21
18,9800	146	12:41:21
18,9800	146	12:41:21
18,9800	307	12:41:21
18,9800	185	12:41:21
18,9700	227	12:40:54
18,9700	23	12:40:54
18,9500	358	12:40:44
18,9600	241	12:40:44
18,9700	240	12:40:42
18,9700	9	12:40:42
18,9700	1	12:40:42
18,9700	20	12:40:29
18,9700	10	12:40:29
18,9500	9	12:39:49
18,9800	1	12:39:49
18,9900	107	12:39:42
19,0000	221	12:39:34
19,0000	600	12:39:23
19,0000	50	12:38:52
19,0000	500	12:38:02
19,0000	307	12:37:53
19,0000	104	12:37:53
19,0000	108	12:37:53
19,0000	200	12:37:53
19,0000	81	12:37:53
19,0000	200	12:37:26
19,0000	571	12:37:09
19,0000	500	12:37:03
19,0100	10	12:36:54
19,0000	50	12:35:39
19,0000	98	12:35:30
19,0000	2	12:35:30
19,0100	166	12:34:45
19,0100	169	12:34:45
19,0100	359	12:34:44
19,0100	166	12:34:44
19,0100	140	12:34:44
19,0100	169	12:34:44
19,0100	166	12:34:44
19,0100	4	12:34:35
19,0100	716	12:34:35
19,0100	854	12:34:35
19,0100	419	12:34:35
19,0100	166	12:34:35
19,0100	100	12:34:35
19,0100	169	12:34:35
19,0100	50	12:34:35
19,0100	26	12:34:35
19,0100	1	12:34:08
19,0100	1	12:34:08
19,0100	1	12:33:55
19,0100	1	12:33:55
19,0100	53	12:33:33
19,0100	78	12:33:33
19,0100	300	12:33:32
19,0100	200	12:33:32
19,0100	50	12:33:28
19,0100	2	12:32:17
19,0100	2	12:32:15
19,0100	390	12:32:15
19,0100	1	12:32:04
19,0100	3	12:32:01
19,0200	1	12:32:01
19,0100	1	12:31:50
19,0100	100	12:31:50
19,0100	6	12:31:47
19,0100	1	12:31:38
19,0200	41	12:31:38
19,0200	90	12:31:38
19,0100	5	12:31:33
19,0100	2.500	12:31:33
19,0100	228	12:31:25
19,0100	1.607	12:31:11
19,0200	813	12:31:03
19,0200	97	12:30:58
19,0100	1.100	12:30:55
19,0200	300	12:30:31
19,0200	6	12:30:31
19,0200	336	12:30:31
19,0200	30	12:29:34
19,0200	197	12:28:56
19,0200	1.000	12:28:56
19,0200	100	12:28:56
19,0200	45	12:28:56
19,0100	100	12:28:56
19,0100	2.000	12:28:51
19,0100	1.000	12:28:09
19,0100	50	12:27:18
19,0100	280	12:27:05
19,0100	268	12:27:05
19,0100	270	12:27:02
19,0100	291	12:27:01
19,0200	24	12:26:42
19,0100	2.500	12:26:41
19,0200	103	12:26:36
19,0100	250	12:26:32
19,0200	808	12:26:31
19,0200	20	12:26:28
19,0100	2.500	12:26:16
19,0300	29	12:25:37
19,0300	64	12:25:37
19,0200	5	12:25:36
19,0200	260	12:25:36
19,0200	1	12:25:36
19,0100	100	12:24:04
19,0200	4	12:23:10
19,0200	400	12:22:41
19,0200	95	12:22:39
19,0200	1	12:22:39
19,0100	50	12:22:12
19,0100	1.000	12:21:50
19,0200	1	12:21:49
19,0200	115	12:21:49
19,0200	383	12:21:45
19,0300	36	12:21:15
19,0300	53	12:21:15
19,0300	449	12:21:15
19,0300	70	12:21:15
19,0300	184	12:21:15
19,0300	88	12:21:07
19,0100	70	12:21:04
19,0100	30	12:20:53
19,0100	680	12:20:32
19,0200	277	12:20:27
19,0200	250	12:20:27
19,0200	8	12:20:27
19,0200	848	12:20:27
19,0200	200	12:20:25
19,0200	114	12:20:16
19,0100	6.072	12:20:11
19,0200	838	12:19:18
19,0200	30	12:19:18
19,0200	826	12:19:18
19,0200	2	12:19:17
19,0100	1.637	12:19:13
19,0100	2.605	12:19:10
19,0200	172	12:19:00
19,0200	6	12:19:00
19,0100	1.194	12:18:23
19,0100	100	12:18:06
19,0100	450	12:16:45
19,0200	707	12:16:41
19,0200	100	12:16:41
19,0200	170	12:16:41
19,0200	95	12:16:33
19,0200	5	12:16:33
19,0200	1	12:16:33
19,0100	564	12:16:29
19,0200	1	12:14:24
19,0200	128	12:14:24
19,0200	1	12:14:24
19,0200	3	12:14:19
19,0200	299	12:14:19
19,0200	1	12:14:19
19,0200	58	12:14:13
19,0200	215	12:14:13
19,0200	75	12:14:13
19,0200	300	12:14:13
19,0200	625	12:13:53
19,0200	5	12:13:53
19,0200	273	12:13:53
19,0200	21	12:13:53
19,0100	3.000	12:13:52
19,0200	90	12:13:32
19,0200	178	12:13:31
19,0200	88	12:12:34
19,0200	83	12:11:32
19,0200	20	12:11:19
19,0200	84	12:10:40
19,0100	1.100	12:10:16
19,0200	5	12:10:11
19,0200	51	12:10:03
19,0200	8	12:10:03
19,0200	490	12:10:03
19,0200	96	12:10:03
19,0200	96	12:09:41
19,0200	86	12:09:26
19,0200	259	12:09:26
19,0100	1.000	12:08:55
19,0200	27	12:08:50
19,0200	5	12:08:50
19,0200	231	12:08:50
19,0100	625	12:08:45
19,0200	86	12:08:37
19,0200	475	12:08:15
19,0100	2.000	12:08:01
19,0100	34	12:07:00
19,0200	89	12:06:48
19,0100	1.000	12:06:40
19,0200	89	12:06:28
19,0200	82	12:05:18
19,0200	90	12:04:16
19,0200	545	12:03:46
19,0200	1.025	12:03:44
19,0200	619	12:03:09
19,0100	50	12:03:04
19,0200	85	12:03:03
19,0100	428	12:02:44
19,0300	1.248	12:02:35
19,0100	5.000	12:02:35
19,0100	100	12:02:04
19,0100	50	12:01:42
19,0100	1.700	12:01:18
19,0100	20	12:01:08
19,0300	123	12:01:04
19,0300	87	12:00:36
19,0200	1	12:00:33
19,0200	2	12:00:21
19,0200	293	12:00:21
19,0200	148	12:00:21
19,0200	50	12:00:21
19,0200	866	12:00:21
19,0200	7	12:00:21
19,0200	665	12:00:21
19,0200	464	12:00:21
19,0200	96	11:58:23
19,0200	110	11:58:23
19,0100	227	11:58:22
19,0100	1.570	11:58:21
19,0200	1	11:56:09
19,0300	96	11:56:06
19,0200	58	11:56:02
19,0200	29	11:56:01
19,0200	275	11:56:01
19,0200	175	11:56:01
19,0200	1.825	11:56:01
19,0200	1.027	11:55:47
19,0200	973	11:55:47
19,0200	400	11:55:28
19,0200	800	11:55:28
19,0300	88	11:55:13
19,0300	86	11:54:56
19,0300	499	11:54:56
19,0300	30	11:54:56
19,0300	456	11:54:56
19,0100	1.839	11:54:47
19,0100	204	11:54:47
19,0100	457	11:54:47
19,0200	85	11:54:43
19,0200	294	11:54:43
19,0200	321	11:54:43
19,0300	85	11:54:15
19,0100	860	11:54:11
19,0300	97	11:53:23
19,0300	3	11:53:15
19,0300	1.859	11:53:01
19,0300	1.812	11:53:01
19,0100	20	11:52:42
19,0300	91	11:52:31
19,0200	821	11:52:24
19,0200	256	11:52:24
19,0100	2.500	11:52:18
19,0300	97	11:51:58
19,0300	499	11:51:58
19,0300	18	11:51:58
19,0200	277	11:51:58
19,0200	9	11:51:58
19,0100	2.500	11:51:58
19,0200	99	11:51:42
19,0100	3.000	11:51:34
19,0100	19	11:51:21
19,0100	1.500	11:51:20
19,0100	1	11:51:12
19,0100	34	11:51:07
19,0100	1.500	11:51:06
19,0100	34	11:51:03
19,0300	1.482	11:51:02
19,0100	2	11:50:45
19,0100	2	11:50:45
19,0100	77	11:50:45
19,0100	14	11:50:45
19,0100	93	11:50:45
19,0300	41	11:50:41
19,0300	53	11:50:41
19,0100	1.000	11:50:35
19,0300	1.947	11:50:20
19,0300	20	11:50:20
19,0300	102	11:50:20
19,0300	5	11:50:20
19,0300	252	11:50:20
19,0100	1.000	11:50:20
19,0100	197	11:50:06
19,0100	1.000	11:50:06
19,0100	1.000	11:49:57
19,0200	85	11:49:52
19,0100	153	11:49:21
19,0200	85	11:49:21
19,0100	2.500	11:49:19
19,0200	822	11:49:18
19,0200	528	11:49:18
19,0200	280	11:49:18
19,0200	400	11:49:18
19,0100	316	11:49:14
19,0100	5.000	11:49:14
19,0100	199	11:49:10
19,0100	5.000	11:49:07
19,0300	86	11:48:45
19,0100	80	11:48:33
19,0100	2.500	11:48:31
19,0200	500	11:48:17
19,0200	283	11:48:17
19,0200	215	11:48:17
19,0100	190	11:48:17
19,0100	262	11:47:48
19,0100	2.500	11:47:44
19,0200	68	11:47:37
19,0200	551	11:47:37
19,0200	146	11:47:37
19,0200	99	11:47:26
19,0100	2.500	11:47:24
19,0100	100	11:47:11
19,0200	775	11:47:04
19,0300	113	11:46:59
19,0100	1.200	11:46:58
19,0100	275	11:46:52
19,0200	1	11:46:45
19,0200	74	11:46:45
19,0300	49	11:45:32
19,0300	274	11:45:32
19,0300	149	11:45:32
19,0300	270	11:45:32
19,0300	98	11:45:32
19,0300	240	11:45:32
19,0300	4	11:45:32
19,0300	632	11:45:32
19,0300	500	11:45:31
19,0100	2.500	11:45:26
19,0300	214	11:45:13
19,0100	2.500	11:45:09
19,0100	200	11:42:01
19,0100	215	11:40:43
19,0300	654	11:40:39
19,0300	191	11:40:39
19,0100	2.500	11:40:08
19,0300	809	11:39:58
19,0100	2.500	11:39:54
19,0200	263	11:39:26
19,0200	3	11:39:17
19,0200	201	11:39:17
19,0200	18	11:39:17
19,0200	415	11:39:16
19,0200	100	11:39:16
19,0200	84	11:39:16
19,0200	410	11:39:16
19,0200	718	11:39:16
19,0000	110	11:38:22
19,0000	25	11:38:19
19,0000	25	11:38:19
19,0200	19	11:37:44
19,0100	7	11:37:44
19,0100	293	11:37:44
19,0100	1	11:37:44
19,0000	275	11:37:12
19,0100	91	11:36:05
19,0100	43	11:36:05
19,0100	1.093	11:36:05
19,0100	203	11:36:05
19,0100	93	11:36:05
19,0100	77	11:36:05
19,0100	16	11:35:57
19,0100	307	11:35:57
19,0100	93	11:35:57
19,0100	584	11:35:57
19,0100	100	11:35:47
19,0100	1.500	11:35:42
19,0100	66	11:35:41
19,0200	1	11:35:36
19,0200	163	11:35:22
19,0200	4	11:35:15
19,0100	2.000	11:35:12
19,0100	500	11:35:01
19,0100	1.000	11:34:44
19,0200	95	11:34:38
19,0200	100	11:34:38
19,0200	166	11:34:38
19,0200	227	11:34:38
19,0200	3	11:34:38
19,0200	100	11:34:38
19,0200	254	11:34:38
19,0200	246	11:34:38
19,0200	16	11:34:38
19,0100	2.000	11:34:38
19,0100	700	11:34:34
19,0100	50	11:34:19
19,0100	63	11:34:09
19,0200	88	11:34:09
19,0100	174	11:33:55
19,0100	2.500	11:33:54
19,0200	93	11:33:21
19,0100	1.000	11:32:49
19,0200	564	11:31:32
19,0100	2.000	11:31:28
19,0100	835	11:30:47
19,0200	739	11:30:14
19,0200	10	11:30:14
19,0100	208	11:30:14
19,0100	2.000	11:30:11
19,0100	495	11:30:08
19,0100	238	11:30:08
19,0100	1.987	11:30:08
19,0100	7.013	11:29:09
19,0100	147	11:29:09
19,0100	149	11:29:09
19,0100	428	11:29:09
19,0100	119	11:29:09
19,0100	440	11:29:09
19,0000	60	11:29:09
19,0000	1.644	11:29:09
19,0000	100	11:28:24
18,9800	82	11:28:12
18,9900	92	11:28:12
19,0000	835	11:28:12
19,0000	201	11:28:12
19,0000	19	11:28:12
19,0000	201	11:28:12
19,0000	40	11:27:41
19,0000	90	11:27:41
19,0000	100	11:27:41
19,0000	270	11:27:41
19,0000	306	11:27:39
19,0000	202	11:27:39
19,0000	200	11:27:39
19,0000	201	11:27:39
19,0000	91	11:27:39
19,0100	60	11:27:35
19,0100	100	11:27:35
19,0100	10	11:27:35
19,0000	1.534	11:26:48
19,0000	200	11:26:48
18,9900	4	11:26:48
19,0000	96	11:26:48
19,0000	202	11:26:48
19,0000	96	11:26:48
19,0000	200	11:26:48
19,0000	125	11:26:48
19,0000	96	11:26:48
19,0000	201	11:26:48
19,0000	250	11:26:48
19,0000	50	11:25:57
19,0000	300	11:25:46
19,0000	120	11:24:26
19,0000	2.000	11:24:21
19,0000	120	11:23:04
19,0100	84	11:22:44
19,0100	500	11:22:44
19,0100	2	11:22:44
19,0000	500	11:22:22
19,0000	236	11:22:10
19,0000	38	11:22:10
19,0000	500	11:22:10
19,0000	500	11:22:10
19,0000	2.000	11:22:10
18,9900	280	11:22:10
18,9800	240	11:22:10
18,9700	6	11:22:10
18,9700	239	11:22:10
18,9600	3	11:22:10
18,9500	49	11:22:10
18,9500	2.569	11:22:10
18,9400	86	11:21:37
18,9500	1.136	11:21:33
18,9500	96	11:21:33
18,9500	890	11:21:33
18,9500	309	11:21:33
18,9500	191	11:21:11
19,0000	78	11:21:09
19,0000	164	11:21:09
19,0000	190	11:21:09
19,0000	694	11:21:09
19,0000	591	11:21:09
19,0000	533	11:21:09
19,0000	669	11:21:09
19,0000	164	11:21:08
19,0000	168	11:21:08
19,0000	96	11:21:08
19,0000	164	11:21:08
19,0000	101	11:21:08
19,0000	233	11:21:08
19,0000	199	11:21:08
19,0000	96	11:21:08
19,0000	189	11:21:08
19,0000	225	11:21:08
19,0000	168	11:21:08
19,0000	164	11:21:08
19,0000	546	11:21:08
19,0000	2	11:21:00
19,0000	1	11:20:47
19,0000	500	11:20:41
19,0000	1	11:20:07
19,0000	2	11:19:57
19,0000	1.000	11:19:51
19,0000	1	11:19:50
19,0000	1.000	11:19:39
19,0000	1	11:19:21
19,0000	200	11:19:12
19,0000	2	11:19:12
19,0000	580	11:19:05
19,0100	3	11:19:00
19,0100	45	11:18:53
19,0000	75	11:18:42
19,0000	2.500	11:18:41
19,0100	239	11:17:40
19,0100	496	11:17:40
19,0100	7	11:17:40
19,0100	116	11:17:40
19,0100	101	11:17:40
19,0000	1.011	11:17:33
19,0000	1.000	11:17:33
19,0000	600	11:17:33
19,0000	237	11:17:33
19,0000	240	11:17:33
19,0000	500	11:17:33
19,0000	1	11:17:33
18,9700	164	11:16:58
19,0000	1	11:16:56
19,0000	194	11:16:53
19,0000	770	11:16:53
19,0000	194	11:16:52
19,0000	872	11:16:52
19,0000	164	11:16:52
19,0000	2	11:16:52
19,0000	158	11:16:52
19,0000	42	11:16:52
19,0000	1	11:16:48
19,0000	151	11:16:46
19,0000	97	11:16:46
19,0000	194	11:16:44
19,0000	3.677	11:16:44
19,0000	838	11:16:44
19,0000	196	11:16:44
19,0000	5.289	11:16:44
19,0000	116	11:16:44
19,0000	194	11:16:44
19,0000	2.248	11:16:44
19,0000	1.000	11:16:43
19,0000	6	11:16:43
19,0000	1	11:16:39
19,0000	5	11:16:38
19,0000	158	11:16:34
19,0000	1.100	11:16:31
19,0100	99	11:16:31
19,0100	201	11:16:31
19,0000	239	11:16:27
19,0000	237	11:16:27
19,0000	5	11:16:27
18,9900	1	11:16:27
19,0000	97	11:16:18
19,0000	98	11:16:18
19,0000	1.315	11:16:17
19,0000	1.654	11:16:17
19,0000	236	11:16:17
19,0000	80	11:16:17
19,0000	201	11:16:17
19,0000	239	11:16:17
19,0000	168	11:16:17
18,9900	9	11:16:17
19,0000	3	11:16:03
18,9900	99	11:15:59
19,0000	146	11:15:43
19,0000	15	11:15:42
19,0000	125	11:15:42
19,0000	288	11:15:42
19,0000	301	11:15:42
19,0000	269	11:15:42
19,0000	204	11:15:42
19,0000	72	11:15:42
19,0000	800	11:15:41
19,0000	500	11:15:41
19,0000	1.500	11:15:41
19,0000	157	11:15:41
19,0000	100	11:15:41
19,0000	100	11:15:41
19,0000	1.000	11:15:41
19,0000	1.000	11:15:41
19,0000	428	11:15:41
19,0000	150	11:15:41
19,0000	200	11:15:41
19,0000	2.690	11:15:41
18,9900	4	11:15:41
18,9700	51	11:15:41
18,9700	61	11:15:41
18,9700	29	11:15:28
18,9700	60	11:15:28
18,9700	13	11:14:59
18,9700	332	11:14:59
18,9700	155	11:14:59
18,9700	8	11:14:53
18,9700	113	11:14:51
18,9700	54	11:14:47
18,9700	259	11:14:47
18,9700	184	11:14:30
18,9300	294	11:14:26
19,0000	310	11:14:25
19,0000	560	11:14:25
19,0000	1.663	11:14:25
19,0000	500	11:14:25
19,0000	50	11:14:25
19,0000	1.000	11:14:25
19,0000	2.500	11:14:25
19,0000	1.714	11:14:25
18,9900	600	11:14:25
18,9900	500	11:14:25
18,9800	31	11:14:25
18,9800	202	11:14:25
18,9800	270	11:14:25
18,9600	100	11:14:25
19,0000	155	11:13:25
19,0000	631	11:13:23
19,0000	2.500	11:13:23
19,0000	2.500	11:13:23
18,9900	1.000	11:13:23
18,9900	500	11:13:23
18,9900	833	11:13:23
18,9800	4	11:13:23
18,9800	138	11:13:23
18,9800	55	11:13:23
18,9800	1.246	11:13:23
18,9700	325	11:13:23
18,9700	268	11:13:23
18,9700	4	11:11:28
18,9800	254	11:10:09
18,9800	500	11:10:09
18,9600	154	11:10:09
18,9300	232	11:10:09
18,9300	223	11:10:09
18,9300	5	11:10:09
18,9300	201	11:10:09
18,9300	102	11:10:09
18,9200	46	11:10:09
18,9200	283	11:10:09
18,9000	261	11:08:38
18,9000	139	11:08:38
18,9200	27	11:08:15
18,9200	20	11:08:15
18,9200	180	11:08:12
18,9900	167	11:08:10
18,9900	10	11:08:10
18,9900	390	11:08:10
18,9900	100	11:08:10
18,9800	100	11:08:10
18,9700	50	11:08:10
18,9700	79	11:08:10
18,9600	750	11:08:10
18,9500	1.000	11:08:10
18,9500	183	11:08:10
18,9400	4	11:08:10
18,9400	250	11:08:10
18,9400	7	11:08:10
18,9300	4	11:08:10
18,9200	146	11:08:10
18,9200	139	11:08:10
18,9200	68	11:08:10
18,9200	152	11:08:10
18,9200	111	11:08:10
18,9200	1.000	11:08:10
18,9100	511	11:08:10
18,9100	53	11:08:10
18,9100	5	11:08:10
18,9100	403	11:08:10
18,9100	12	11:07:52
18,9100	288	11:07:42
18,9100	297	11:06:58
18,9100	64	11:06:58
18,9100	136	11:06:53
18,9000	1.125	11:06:53
18,9000	3	11:06:53
18,9000	500	11:06:53
18,9000	139	11:06:53
18,9000	100	11:06:53
18,9000	183	11:06:53
18,9000	100	11:06:53
18,8900	90	11:06:53
18,8900	4	11:06:53
18,8900	136	11:06:53
18,8900	1.000	11:06:53
18,8900	44	11:06:53
18,8800	7	11:06:53
18,8800	500	11:06:53
18,8800	387	11:06:53
18,8800	6	11:06:37
18,8600	90	11:01:51
18,8600	160	11:01:51
18,8600	50	11:01:51
18,8800	27	11:00:44
18,8800	580	10:58:09
18,8700	332	10:57:00
18,8700	305	10:57:00
18,8700	150	10:57:00
18,8700	320	10:57:00
18,8700	160	10:57:00
18,8800	12	10:53:00
18,8800	330	10:53:00
18,8800	130	10:53:00
18,8800	186	10:53:00
18,8800	200	10:51:50
18,8800	100	10:51:22
18,8800	200	10:49:55
18,8800	100	10:49:55
18,8900	6	10:49:37
18,8800	57	10:47:22
18,8800	4	10:47:22
18,8800	24	10:47:22
18,8700	50	10:44:06
18,8800	976	10:43:52
18,8800	24	10:43:52
18,8700	300	10:43:41
18,8700	506	10:42:49
18,8700	150	10:42:49
18,8700	41	10:42:49
18,8700	4	10:42:49
18,8700	469	10:42:49
18,8600	30	10:42:41
18,8600	100	10:42:18
18,8700	581	10:41:17
18,8600	50	10:41:10
18,8600	49	10:41:10
18,8600	100	10:41:10
18,8600	470	10:41:10
18,8500	248	10:40:31
18,8500	249	10:40:31
18,8500	136	10:40:30
18,8500	16	10:40:30
18,8500	174	10:40:30
18,8500	826	10:40:30
18,8500	1.000	10:40:29
18,8400	100	10:40:22
18,8400	50	10:40:15
18,8500	9	10:40:01
18,8500	558	10:40:01
18,8500	318	10:40:01
18,8500	120	10:40:01
18,8600	30	10:39:19
18,8600	100	10:39:02
18,8600	37	10:38:35
18,8600	11	10:38:33
18,8600	30	10:38:26
18,8600	45	10:38:26
18,8600	5	10:37:17
18,8700	41	10:36:04
18,8700	348	10:36:04
18,8700	160	10:36:04
18,8700	642	10:36:04
18,8700	100	10:36:04
18,8800	81	10:35:22
18,8800	189	10:35:22
18,8700	50	10:35:15
18,8700	57	10:35:06
18,8700	85	10:35:03
18,8700	10	10:35:03
18,8700	533	10:35:03
18,8700	1.095	10:35:03
18,8700	300	10:35:03
18,8500	40	10:35:00
18,8500	126	10:35:00
18,8500	158	10:35:00
18,8500	8	10:35:00
18,8500	136	10:35:00
18,8500	136	10:35:00
18,8500	136	10:35:00
18,8500	4	10:34:55
18,8400	238	10:34:51
18,8400	8	10:34:51
18,8300	166	10:34:47
18,8200	100	10:34:42
18,8100	31	10:34:28
18,8100	10	10:34:28
18,8600	1	10:34:28
18,8600	86	10:34:25
18,8600	228	10:34:25
18,8600	39	10:34:25
18,8600	241	10:34:25
18,8600	1.759	10:34:25
18,8600	35	10:34:20
18,8600	1.000	10:34:17
18,9000	13	10:33:35
18,9000	262	10:33:35
18,9000	250	10:33:21
18,8600	5	10:32:58
18,8600	201	10:32:49
18,8700	6	10:32:49
18,8700	353	10:32:49
18,8700	440	10:32:49
18,9400	1	10:30:03
18,9400	2	10:30:03
18,9400	1	10:30:03
18,8700	6	10:30:03
18,9400	1	10:30:03
18,8700	13	10:30:03
18,9400	5	10:30:03
18,9400	1	10:30:03
18,8700	41	10:30:03
18,9400	1	10:30:02
18,9600	231	10:29:33
18,9600	7	10:29:33
18,9600	133	10:29:33
18,9600	1.000	10:29:33
18,9600	137	10:29:33
18,9600	237	10:29:33
18,9600	120	10:29:33
18,9600	139	10:29:33
18,9600	156	10:29:33
18,9600	42	10:29:33
18,9600	2	10:29:33
18,9600	27	10:29:33
18,9600	137	10:29:33
18,9600	373	10:29:33
18,9600	100	10:29:33
18,9600	27	10:29:33
18,9600	2	10:29:33
18,9600	1	10:29:33
18,9600	10	10:29:33
18,9600	88	10:29:33
18,9600	283	10:29:33
18,9600	265	10:29:33
18,9600	9	10:29:33
18,9600	12	10:29:33
18,9600	1	10:29:33
18,9600	1	10:29:33
18,9600	3	10:29:33
18,9600	2	10:29:33
18,9600	1	10:29:33
18,9600	3	10:29:33

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%