Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,7000 €

-0,0400 (-0,24%)

Άνοιγμα 16,7400
Υψηλό 16,8800
Χαμηλό 16,6300

Όγκος 483.217
Τζίρος 8.087.999 €
Πράξεις 1.571

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
16,7000	100	17:13:47
16,7000	191	17:13:47
16,7000	9	17:12:53
16,7000	1.000	17:10:24
16,7000	212	17:10:24
16,7000	212	17:10:24
16,7000	83	17:10:24
16,7000	129	17:10:24
16,7000	211	17:10:24
16,7000	2.000	17:10:24
16,7000	212	17:10:24
16,7000	90	17:10:24
16,7000	121	17:10:24
16,7000	212	17:10:24
16,7000	245	17:10:24
16,7000	244	17:10:24
16,7000	10	17:10:24
16,7000	1.701	17:10:24
16,7000	696	17:10:24
16,7000	200	17:10:24
16,7000	1	17:10:24
16,7000	551	17:10:24
16,7000	237	17:10:24
16,7000	757	17:10:24
16,7000	392	17:10:24
16,7000	200	17:10:24
16,7000	19	17:10:24
16,7000	121	17:10:24
16,7000	421	17:10:24
16,7000	832	17:10:24
16,7000	947	17:10:24
16,7000	472	17:10:24
16,7000	232	17:10:24
16,7000	355	17:10:24
16,7000	973	17:10:24
16,7000	77	17:10:24
16,7000	548	17:10:24
16,7000	1.078	17:10:24
16,7000	422	17:10:24
16,7000	513	17:10:24
16,7000	591	17:10:24
16,7000	6.269	17:10:24
16,7000	574	17:10:24
16,7000	1.371	17:10:24
16,7000	1.104	17:10:24
16,7000	243	17:10:24
16,7000	4.245	17:10:24
16,7000	87	17:10:24
16,7000	67	17:10:24
16,7000	911	17:10:24
16,7000	432	17:10:24
16,7000	1.340	17:10:24
16,7000	261	17:10:24
16,7000	580	17:10:24
16,7000	1.000	17:10:24
16,7000	21	17:10:24
16,7000	24	17:10:24
16,7000	269	17:10:24
16,7000	28	17:10:24
16,7000	117	17:10:24
16,7000	34	17:10:24
16,7000	1.129	17:10:24
16,7000	1.601	17:10:24
16,7000	1.601	17:10:24
16,7000	100	17:10:24
16,7000	850	17:10:24
16,7000	3.405	17:10:24
16,7000	4	17:10:24
16,7000	457	17:10:24
16,7000	436	17:10:24
16,7000	45	17:10:24
16,7000	513	17:10:24
16,7000	17	17:10:24
16,7000	1	17:10:24
16,6300	90	17:00:04
16,6300	3	17:00:04
16,6400	6	17:00:04
16,6400	102	17:00:00
16,6400	81	17:00:00
16,6400	102	16:59:54
16,6400	114	16:59:53
16,6400	28	16:59:53
16,6400	70	16:59:51
16,6400	7	16:59:47
16,6400	3	16:59:47
16,6400	92	16:59:47
16,6400	67	16:59:46
16,6400	177	16:59:46
16,6400	3	16:59:46
16,6400	24	16:59:46
16,6400	176	16:59:45
16,6400	640	16:59:45
16,6400	22	16:59:38
16,6400	53	16:59:25
16,6400	19	16:59:25
16,6400	58	16:59:16
16,6400	20	16:59:08
16,6400	72	16:58:59
16,6400	210	16:58:57
16,6400	101	16:58:52
16,6400	171	16:58:43
16,6400	96	16:58:42
16,6500	100	16:58:42
16,6400	33	16:58:41
16,6600	279	16:58:39
16,6600	222	16:58:39
16,6400	105	16:58:15
16,6400	192	16:58:13
16,6400	49	16:57:55
16,6400	90	16:57:52
16,6500	200	16:57:48
16,6400	133	16:57:41
16,6500	14	16:57:00
16,6500	214	16:57:00
16,6500	17	16:56:44
16,6500	50	16:56:44
16,6500	123	16:56:44
16,6500	159	16:56:43
16,6500	50	16:56:43
16,6500	143	16:56:43
16,6500	148	16:56:43
16,6600	228	16:56:43
16,6600	36	16:56:42
16,6600	112	16:56:42
16,6600	323	16:56:42
16,6600	29	16:56:42
16,6600	38	16:56:42
16,6600	97	16:56:42
16,6600	201	16:56:42
16,6500	74	16:56:35
16,6600	152	16:56:14
16,6600	48	16:56:14
16,6500	4	16:55:42
16,6500	50	16:55:42
16,6500	67	16:55:42
16,6500	10	16:55:42
16,6500	46	16:55:42
16,6600	307	16:55:20
16,6700	220	16:54:49
16,6700	255	16:54:49
16,6700	21	16:54:49
16,6600	8	16:54:15
16,6600	60	16:54:15
16,6600	92	16:54:15
16,6600	103	16:54:05
16,6700	5	16:53:54
16,6600	145	16:53:37
16,6700	12	16:52:52
16,6700	284	16:52:39
16,6700	272	16:52:39
16,6700	20	16:52:39
16,6600	110	16:52:26
16,6600	110	16:51:44
16,6500	175	16:51:21
16,6500	94	16:50:13
16,6500	3	16:50:13
16,6500	3	16:50:13
16,6600	50	16:50:13
16,6700	56	16:49:43
16,6600	2	16:49:43
16,6600	58	16:49:36
16,6600	57	16:49:36
16,6600	32	16:49:22
16,6600	83	16:49:22
16,6600	162	16:49:16
16,6700	1	16:49:05
16,6700	109	16:48:52
16,6700	99	16:48:44
16,6700	71	16:48:44
16,6700	100	16:48:41
16,6800	10	16:48:21
16,6700	105	16:48:04
16,6700	1	16:48:01
16,6700	105	16:48:01
16,6700	133	16:47:26
16,6700	11	16:47:03
16,6700	122	16:47:03
16,6700	25	16:47:03
16,6800	211	16:46:00
16,6800	33	16:45:45
16,6800	2	16:45:45
16,6800	64	16:45:45
16,6800	82	16:45:23
16,6800	141	16:45:04
16,6800	14	16:44:43
16,6800	2	16:44:43
16,6800	84	16:44:43
16,6900	88	16:43:36
16,7000	20	16:43:27
16,6900	169	16:42:26
16,7000	127	16:42:00
16,7000	97	16:42:00
16,6900	2	16:42:00
16,6900	152	16:42:00
16,6900	137	16:39:57
16,6900	25	16:39:57
16,7300	5	16:39:50
16,7200	3	16:39:49
16,7200	205	16:39:49
16,7200	489	16:39:48
16,7200	488	16:39:48
16,7200	284	16:39:48
16,7200	325	16:39:48
16,7200	108	16:39:48
16,7200	107	16:39:48
16,7200	25	16:39:48
16,7200	28	16:39:21
16,7000	79	16:38:40
16,7000	319	16:38:40
16,7100	97	16:38:40
16,7100	426	16:38:40
16,7100	323	16:38:40
16,7200	140	16:38:40
16,7300	28	16:38:29
16,7200	179	16:38:00
16,7200	139	16:38:00
16,7100	10	16:36:17
16,7100	142	16:36:01
16,7300	1	16:36:00
16,7300	93	16:36:00
16,7300	1	16:36:00
16,7300	1	16:35:57
16,7300	124	16:35:57
16,7300	2	16:35:53
16,7300	246	16:35:53
16,7300	1	16:35:44
16,7300	159	16:35:44
16,7300	31	16:35:43
16,7300	196	16:35:43
16,7300	316	16:35:43
16,7300	329	16:35:43
16,7300	57	16:35:22
16,7300	72	16:35:22
16,7300	28	16:35:22
16,7300	72	16:35:22
16,7200	28	16:35:22
16,7200	40	16:35:21
16,7100	60	16:35:21
16,7100	100	16:35:21
16,7000	49	16:35:20
16,7000	19	16:35:20
16,7000	100	16:35:20
16,7000	100	16:35:19
16,7000	100	16:35:19
16,7000	2	16:35:19
16,7000	98	16:35:19
16,6900	70	16:35:15
16,6900	100	16:35:15
16,6900	100	16:35:14
16,6900	100	16:35:14
16,6900	100	16:35:14
16,6800	158	16:35:08
16,6800	100	16:35:08
16,6800	11	16:35:08
16,6800	89	16:35:08
16,6800	100	16:35:08
16,6800	100	16:35:07
16,6800	200	16:35:07
16,6800	100	16:35:07
16,6800	588	16:35:04
16,6800	114	16:35:04
16,6800	137	16:35:04
16,6800	180	16:34:58
16,6800	113	16:34:58
16,6800	80	16:34:58
16,6800	103	16:34:58
16,6800	220	16:34:58
16,6600	151	16:34:56
16,6600	854	16:34:56
16,6700	28	16:34:53
16,6700	108	16:34:53
16,6700	84	16:34:53
16,6600	477	16:34:53
16,6600	25.994	16:34:53
16,6600	458	16:34:53
16,6600	304	16:34:53
16,6600	330	16:34:53
16,6600	96	16:34:53
16,6600	7	16:34:53
16,6700	134	16:34:53
16,6700	306	16:34:53
16,6700	288	16:34:53
16,6700	83	16:34:53
16,6700	100	16:34:40
16,6700	75	16:34:40
16,6600	100	16:34:39
16,6600	12	16:34:39
16,6600	277	16:34:39
16,6600	82	16:34:39
16,6600	191	16:34:39
16,6600	55	16:34:39
16,6600	74	16:34:39
16,6600	158	16:34:39
16,6600	180	16:34:39
16,6600	432	16:34:39
16,6600	271	16:34:39
16,6600	117	16:34:39
16,6500	13	16:34:08
16,6500	149	16:34:08
16,6600	197	16:33:45
16,6600	280	16:33:45
16,6600	690	16:33:45
16,6600	118	16:33:45
16,6600	98	16:33:45
16,6600	238	16:33:45
16,6600	99	16:33:45
16,6500	100	16:33:44
16,6400	8	16:33:03
16,6500	127	16:33:03
16,6500	50	16:33:02
16,6400	139	16:32:23
16,6500	3	16:32:14
16,6500	3	16:31:33
16,6400	194	16:31:18
16,6500	59	16:31:17
16,6500	275	16:31:17
16,6500	2	16:31:17
16,6500	505	16:31:17
16,6500	20	16:30:57
16,6500	391	16:30:22
16,6500	84	16:30:19
16,6500	77	16:30:19
16,6500	2	16:30:19
16,6600	3	16:30:19
16,6600	70	16:30:17
16,6600	106	16:30:17
16,6600	74	16:30:17
16,6600	75	16:30:17
16,6600	205	16:30:17
16,6600	226	16:30:17
16,6600	65	16:29:57
16,6600	133	16:29:57
16,6600	2	16:29:57
16,6600	100	16:29:57
16,6700	2	16:29:57
16,6700	1	16:29:38
16,6700	4	16:29:38
16,6700	90	16:29:38
16,6700	2	16:29:38
16,6700	320	16:29:38
16,6700	180	16:29:32
16,6800	158	16:29:17
16,6800	161	16:29:17
16,6800	2	16:29:17
16,6800	21	16:29:17
16,6800	79	16:29:17
16,6800	100	16:29:17
16,6800	10	16:29:17
16,6800	17	16:29:17
16,6800	98	16:29:17
16,6800	136	16:28:36
16,6800	166	16:28:33
16,6900	145	16:28:33
16,6900	2	16:28:33
16,6900	617	16:28:33
16,6900	165	16:28:31
16,6900	218	16:28:31
16,6900	64	16:28:31
16,6900	305	16:28:31
16,6900	131	16:28:30
16,7000	3	16:28:22
16,7000	46	16:27:45
16,7000	278	16:27:45
16,7000	260	16:27:45
16,7000	55	16:27:45
16,7000	243	16:27:45
16,7000	3	16:27:45
16,7000	103	16:27:45
16,7000	2.000	16:27:45
16,7100	100	16:27:45
16,7100	240	16:27:45
16,7100	100	16:27:45
16,7100	100	16:27:45
16,7100	56	16:27:45
16,7100	44	16:27:41
16,7100	100	16:27:41
16,7200	28	16:27:28
16,7200	28	16:27:27
16,7100	2	16:27:25
16,7100	119	16:26:41
16,7100	46	16:26:41
16,7100	4	16:26:41
16,7100	40	16:26:41
16,7100	2	16:26:41
16,7100	105	16:26:41
16,7100	170	16:26:28
16,7100	99	16:25:45
16,7100	109	16:25:29
16,7100	17	16:24:42
16,7100	124	16:24:42
16,7100	108	16:24:27
16,7100	88	16:24:05
16,7100	1	16:24:05
16,7100	9	16:24:05
16,7100	98	16:23:42
16,7100	393	16:22:43
16,7100	220	16:22:43
16,7100	173	16:22:43
16,7200	159	16:22:32
16,7300	107	16:21:48
16,7300	393	16:21:48
16,7100	102	16:20:59
16,7100	3	16:20:59
16,7100	54	16:20:59
16,7100	268	16:19:46
16,7100	43	16:19:43
16,7100	63	16:19:43
16,7200	7	16:19:43
16,7200	272	16:19:37
16,7200	10	16:19:37
16,7100	72	16:19:04
16,7100	154	16:19:04
16,7100	13	16:18:45
16,7100	490	16:18:45
16,7200	217	16:18:45
16,7200	106	16:18:43
16,7200	315	16:18:43
16,7200	323	16:18:43
16,7200	30	16:18:43
16,7200	156	16:18:43
16,7200	3	16:18:43
16,7200	500	16:18:43
16,7200	809	16:18:43
16,7300	153	16:18:43
16,7300	116	16:18:43
16,7300	37	16:18:42
16,7300	107	16:18:42
16,7300	80	16:18:42
16,7400	32	16:18:42
16,7400	98	16:18:42
16,7400	265	16:18:42
16,7400	1.360	16:18:42
16,7300	260	16:18:42
16,7200	15	16:18:13
16,7300	136	16:18:13
16,7300	96	16:18:09
16,7300	37	16:18:09
16,7300	13	16:17:14
16,7300	84	16:17:14
16,7300	44	16:16:27
16,7300	50	16:16:27
16,7400	72	16:16:17
16,7400	206	16:16:17
16,7400	362	16:16:17
16,7500	45	16:15:46
16,7500	98	16:15:46
16,7500	127	16:15:25
16,7500	73	16:15:24
16,7500	43	16:15:24
16,7500	76	16:15:24
16,7500	42	16:15:24
16,7500	124	16:15:24
16,7500	137	16:15:24
16,7500	96	16:15:04
16,7500	100	16:13:29
16,7500	31	16:12:47
16,7500	104	16:12:47
16,7500	91	16:12:47
16,7500	43	16:12:47
16,7500	111	16:12:47
16,7500	81	16:12:47
16,7500	97	16:12:47
16,7500	122	16:12:47
16,7500	53	16:12:47
16,7500	738	16:12:47
16,7500	309	16:12:47
16,7500	173	16:12:47
16,7500	46	16:12:47
16,7500	157	16:12:47
16,7500	77	16:12:47
16,7500	73	16:10:18
16,7500	183	16:10:18
16,7500	8	16:10:18
16,7500	110	16:10:18
16,7500	6	16:10:18
16,7500	195	16:10:18
16,7500	790	16:10:18
16,7500	211	16:10:18
16,7400	138	16:10:16
16,7400	42	16:10:16
16,7400	147	16:07:59
16,7500	257	16:06:32
16,7500	63	16:06:32
16,7400	111	16:06:32
16,7300	98	16:05:42
16,7300	25	16:05:42
16,7400	146	16:05:37
16,7400	30	16:05:37
16,7400	376	16:05:37
16,7400	124	16:05:10
16,7400	90	16:05:10
16,7400	82	16:04:29
16,7500	1.000	16:04:24
16,7500	142	16:04:24
16,7500	277	16:04:24
16,7600	2	16:04:12
16,7600	319	16:04:12
16,7600	97	16:04:12
16,7600	82	16:04:12
16,7600	13	16:03:08
16,7600	41	16:03:08
16,7600	1	16:02:50
16,7600	5	16:02:46
16,7600	83	16:02:46
16,7600	24	16:02:46
16,7600	80	16:02:46
16,7600	16	16:02:46
16,7600	110	16:02:46
16,7600	1	16:02:46
16,7500	114	16:00:45
16,7600	1	15:59:27
16,7600	6	15:59:27
16,7600	152	15:59:27
16,7600	268	15:59:09
16,7600	117	15:59:09
16,7600	114	15:59:09
16,7600	1	15:59:09
16,7600	18	15:56:45
16,7600	79	15:56:45
16,7600	420	15:56:45
16,7600	1	15:56:45
16,7600	78	15:56:22
16,7600	1	15:56:22
16,7600	1	15:56:05
16,7600	104	15:56:04
16,7600	42	15:56:04
16,7600	28	15:56:04
16,7600	28	15:56:04
16,7600	334	15:56:00
16,7600	166	15:54:37
16,7500	314	15:51:59
16,7500	38	15:51:59
16,7600	174	15:51:59
16,7600	79	15:51:59
16,7600	90	15:51:59
16,7600	560	15:51:59
16,7600	97	15:51:59
16,7500	98	15:51:29
16,7500	152	15:51:29
16,7600	83	15:50:41
16,7600	294	15:50:41
16,7600	17	15:50:41
16,7600	106	15:50:41
16,7500	183	15:49:31
16,7500	61	15:49:31
16,7500	97	15:49:13
16,7400	121	15:48:51
16,7400	707	15:48:51
16,7400	118	15:48:38
16,7400	78	15:48:38
16,7400	111	15:48:38
16,7500	30	15:48:38
16,7500	63	15:48:38
16,7400	79	15:48:38
16,7500	16	15:48:38
16,7500	75	15:48:38
16,7500	89	15:48:38
16,7400	74	15:48:38
16,7400	270	15:48:38
16,7400	297	15:48:38
16,7400	75	15:48:38
16,7400	340	15:48:38
16,7400	347	15:48:38
16,7400	343	15:48:38
16,7400	74	15:48:38
16,7200	192	15:47:51
16,7200	152	15:47:08
16,7200	184	15:46:26
16,7200	333	15:45:51
16,7200	86	15:44:50
16,7300	253	15:44:50
16,7200	84	15:43:49
16,7200	145	15:43:20
16,7200	26	15:43:20
16,7200	2	15:43:20
16,7200	31	15:43:20
16,7200	88	15:42:29
16,7200	182	15:42:13
16,7200	13	15:41:45
16,7300	101	15:41:45
16,7300	203	15:41:14
16,7300	13	15:41:14
16,7300	87	15:40:25
16,7400	1	15:40:15
16,7400	148	15:40:14
16,7400	81	15:40:10
16,7400	1	15:40:05
16,7400	129	15:40:05
16,7400	190	15:40:05
16,7400	320	15:40:05
16,7400	98	15:40:05
16,7400	187	15:40:05
16,7400	146	15:40:04
16,7500	129	15:37:57
16,7500	77	15:37:57
16,7500	75	15:37:57
16,7500	89	15:37:57
16,7500	111	15:37:56
16,7500	314	15:37:56
16,7500	57	15:37:56
16,7500	83	15:37:56
16,7500	77	15:37:56
16,7500	1.000	15:37:56
16,7500	75	15:37:56
16,7500	77	15:37:56
16,7500	52	15:37:56
16,7500	77	15:37:56
16,7500	77	15:37:56
16,7400	167	15:36:42
16,7400	85	15:31:30
16,7400	296	15:31:29
16,7400	119	15:31:29
16,7200	1	15:30:21
16,7200	142	15:23:47
16,7300	550	15:23:47
16,7300	308	15:23:47
16,7500	256	15:22:00
16,7500	77	15:22:00
16,7500	77	15:22:00
16,7500	77	15:22:00
16,7500	326	15:22:00
16,7500	79	15:22:00
16,7500	108	15:22:00
16,7300	7	15:19:51
16,7400	336	15:19:14
16,7400	132	15:19:14
16,7400	194	15:19:13
16,7500	200	15:19:12
16,7500	28	15:15:32
16,7500	28	15:14:03
16,7200	43	15:11:48
16,7200	117	15:11:48
16,7300	140	15:11:48
16,7200	20	15:11:22
16,7200	30	15:11:22
16,7300	800	15:10:37
16,7100	10	15:06:43
16,7400	293	15:02:14
16,7400	54	15:02:14
16,7400	46	15:02:12
16,7400	177	15:02:12
16,7400	149	15:02:12
16,7800	20	15:02:11
16,7800	59	15:02:11
16,7900	107	15:02:11
16,8000	86	15:02:11
16,8000	252	15:02:11
16,8100	149	15:02:11
16,8100	351	15:02:11
16,8000	30	15:02:11
16,8000	280	15:02:11
16,7800	200	15:02:11
16,7700	41	15:02:11
16,7600	35	15:01:51
16,7600	22	15:01:51
16,7500	103	15:01:51
16,7500	20	15:01:51
16,7400	213	15:01:21
16,7400	80	15:01:21
16,7400	58	15:01:21
16,7400	142	14:57:53
16,7400	92	14:57:53
16,7400	16	14:57:53
16,7300	118	14:56:38
16,7300	79	14:56:38
16,7300	122	14:56:38
16,7300	97	14:56:38
16,7300	62	14:56:38
16,7300	22	14:56:38
16,7200	8	14:52:30
16,7200	122	14:52:30
16,7000	9	14:50:59
16,7100	23	14:50:59
16,7100	115	14:50:59
16,7000	8	14:50:59
16,7000	70	14:50:56
16,7000	26	14:50:51
16,7000	1	14:50:51
16,7000	25	14:50:51
16,7000	1	14:50:51
16,7000	19	14:50:51
16,7000	6	14:50:51
16,7000	8	14:50:50
16,7000	250	14:50:50
16,7000	16	14:50:46
16,7000	22	14:50:45
16,7000	27	14:50:45
16,7000	1	14:50:45
16,7000	2	14:50:45
16,7000	28	14:50:45
16,7000	44	14:50:45
16,7000	11	14:50:45
16,7000	48	14:50:45
16,7000	700	14:50:45
16,7000	700	14:50:45
16,7000	226	14:50:45
16,7000	158	14:50:45
16,7000	97	14:50:45
16,7000	16	14:50:45
16,6900	4	14:50:15
16,6800	100	14:48:50
16,6900	28	14:47:29
16,6900	28	14:47:21
16,6900	86	14:46:15
16,6900	255	14:46:15
16,7000	200	14:46:14
16,7000	280	14:46:14
16,7000	520	14:46:14
16,6800	71	14:45:37
16,7000	310	14:45:08
16,7000	170	14:45:08
16,7000	130	14:45:08
16,7000	125	14:45:08
16,7000	25	14:45:08
16,7000	200	14:42:50
16,7000	105	14:42:09
16,7000	43	14:42:09
16,7000	341	14:42:09
16,7000	143	14:42:09
16,7000	143	14:42:09
16,7000	47	14:40:36
16,6900	169	14:40:34
16,6900	285	14:40:34
16,6900	105	14:40:34
16,6900	244	14:40:34
16,6900	73	14:40:34
16,6800	72	14:40:01
16,6800	171	14:40:01
16,6800	54	14:40:01
16,7000	250	14:38:28
16,6800	80	14:36:43
16,6800	89	14:36:43
16,7000	75	14:36:43
16,7000	41	14:35:31
16,7000	350	14:35:31
16,7100	91	14:35:11
16,7200	111	14:34:41
16,7200	500	14:34:41
16,7200	50	14:34:41
16,7200	2	14:34:41
16,7300	308	14:34:39
16,7300	700	14:34:39
16,7400	1	14:34:39
16,7400	300	14:34:39
16,7500	465	14:34:39
16,7500	127	14:34:39
16,7500	300	14:34:39
16,7600	200	14:34:39
16,7700	35	14:34:39
16,7700	61	14:34:39
16,7700	4	14:34:38
16,7700	67	14:34:38
16,7600	64	14:34:38
16,7600	29	14:34:38
16,7600	300	14:34:38
16,7700	184	14:34:38
16,7700	106	14:34:38
16,7800	181	14:34:38
16,7700	82	14:34:38
16,7700	106	14:34:38
16,7700	60	14:34:38
16,7700	30	14:34:01
16,7700	57	14:34:01
16,7700	9	14:33:51
16,7700	114	14:33:51
16,7600	1	14:33:51
16,7600	36	14:33:50
16,7600	74	14:33:50
16,7600	2	14:33:50
16,7600	24	14:33:50
16,7600	100	14:33:49
16,7600	174	14:33:43
16,7600	79	14:33:43
16,7600	20	14:33:43
16,7600	27	14:33:43
16,7600	27	14:28:56
16,7500	18	14:28:56
16,7500	5	14:28:56
16,7500	100	14:28:50
16,7400	49	14:28:31
16,7400	79	14:28:31
16,7400	298	14:28:31
16,7400	114	14:28:31
16,7400	278	14:28:31
16,7400	182	14:28:31
16,7300	1.000	14:28:08
16,7400	100	14:28:07
16,7300	123	14:22:01
16,7300	90	14:22:01
16,7300	200	14:21:37
16,7300	107	14:21:37
16,7300	393	14:21:37
16,7300	79	14:21:37
16,7300	126	14:21:37
16,7300	2	14:21:37
16,7400	320	14:21:11
16,7400	80	14:21:11
16,7700	2	14:20:49
16,7600	197	14:20:49
16,7600	301	14:20:49
16,7500	311	14:20:39
16,7600	298	14:20:39
16,7600	53	14:20:39
16,7800	275	14:20:39
16,7800	1	14:20:39
16,7500	55	14:20:39
16,7500	86	14:20:39
16,7600	311	14:20:39
16,7700	5	14:20:39
16,7700	83	14:20:39
16,7600	45	14:20:39
16,7600	105	14:20:37
16,7600	194	14:20:23
16,7500	215	14:20:23
16,7500	41	14:20:23
16,7600	27	14:19:58
16,7600	146	14:19:58
16,7500	52	14:19:58
16,7500	12	14:19:58
16,7500	250	14:19:02
16,7500	51	14:18:50
16,7500	49	14:18:50
16,7500	19	14:18:37
16,7500	131	14:18:37
16,7500	35	14:18:22
16,7500	340	14:18:22
16,7500	278	14:18:22
16,7500	97	14:18:22
16,7400	29	14:18:11
16,7400	55	14:17:51
16,7400	36	14:17:51
16,7500	296	14:17:51
16,7500	113	14:17:51
16,7600	18	14:16:51
16,7600	1	14:16:31
16,7600	13	14:16:31
16,7600	60	14:16:31
16,7600	78	14:16:31
16,7500	13	14:15:54
16,7600	127	14:15:54
16,7600	300	14:15:54
16,7600	60	14:15:54
16,7800	145	14:10:54
16,7800	55	14:10:54
16,7600	74	14:08:06
16,7500	86	14:06:31
16,7500	115	14:06:31
16,7500	119	14:06:31
16,7500	273	14:06:31
16,7500	110	14:06:31
16,7500	20	14:06:31
16,7600	277	14:06:31
16,7700	97	14:06:09
16,7600	7	14:06:09
16,7600	161	14:06:09
16,7500	230	14:06:09
16,7600	86	14:06:09
16,7700	102	14:06:09
16,7700	72	14:06:09
16,7600	6	14:06:09
16,7600	53	14:06:09
16,7600	54	14:06:08
16,7600	280	14:06:08
16,7600	1	14:06:08
16,7600	395	14:06:08
16,7600	113	14:06:08
16,7600	157	14:06:08
16,7500	166	14:05:41
16,7400	249	14:05:41
16,7400	109	14:05:41
16,7400	329	14:05:41
16,7400	149	14:05:41
16,7500	100	14:05:41
16,7500	64	14:05:41
16,7500	100	14:05:41
16,7500	281	14:05:29
16,7500	314	14:05:29
16,7500	72	14:05:29
16,7500	199	14:05:29
16,7500	133	14:05:29
16,7500	5	14:05:22
16,7400	72	14:04:54
16,7500	188	14:04:53
16,7500	312	14:04:53
16,7400	28	14:04:52
16,7400	28	14:04:51
16,7400	2	14:04:51
16,7400	26	14:04:51
16,7400	28	14:04:50
16,7500	54	14:04:22
16,7500	6	14:04:22
16,7500	12	14:04:22
16,7400	129	14:04:22
16,7400	182	14:04:22
16,7400	274	14:04:22
16,7400	1.000	14:04:22
16,7400	2	14:04:22
16,7400	302	14:04:22
16,7500	111	14:04:22
16,7500	139	14:04:14
16,7500	1	14:04:14
16,7600	5	14:02:37
16,7500	8	14:02:37
16,7500	302	14:02:34
16,7500	18	14:02:34
16,7500	115	14:02:34
16,7500	135	14:02:34
16,7500	120	14:02:34
16,7500	273	14:02:34
16,7500	589	14:02:34
16,7500	96	14:02:20
16,7500	315	14:02:01
16,7600	277	14:01:43
16,7600	1.567	14:01:43
16,7700	63	14:01:42
16,7700	71	14:01:42
16,7700	91	14:01:42
16,7700	82	14:01:42
16,7600	433	14:01:42
16,7700	70	14:01:42
16,7700	277	14:01:42
16,7700	281	14:01:42
16,7700	439	14:01:42
16,7700	150	14:01:40
16,7700	111	13:58:25
16,7600	97	13:48:37
16,7600	276	13:48:37
16,7600	300	13:48:37
16,7600	100	13:48:37
16,7600	30	13:48:37
16,7600	75	13:48:37
16,7800	36	13:48:37
16,7800	96	13:48:37
16,7700	100	13:48:37
16,7700	172	13:48:37
16,7600	25	13:48:37
16,7700	110	13:48:37
16,7700	30	13:48:37
16,7700	277	13:48:37
16,7700	105	13:48:37
16,7700	100	13:48:37
16,7700	100	13:48:37
16,7700	2	13:48:37
16,7800	61	13:48:37
16,7800	106	13:48:37
16,7800	100	13:48:37
16,7800	100	13:48:37
16,7800	100	13:48:37
16,7800	234	13:48:37
16,7800	87	13:46:03
16,7800	219	13:46:03
16,7900	57	13:45:31
16,7900	72	13:45:31
16,7900	154	13:45:31
16,7800	250	13:43:37
16,7800	113	13:42:32
16,7900	181	13:42:31
16,7900	2	13:42:31
16,7900	80	13:42:31
16,7900	248	13:42:31
16,7900	51	13:42:31
16,7900	75	13:42:31
16,7900	193	13:42:31
16,7900	13	13:42:31
16,7900	197	13:42:28
16,7900	6	13:42:28
16,7900	117	13:42:28
16,7900	125	13:42:28
16,7900	78	13:42:28
16,7900	75	13:42:28
16,7900	300	13:42:28
16,7900	102	13:42:28
16,7900	197	13:41:36
16,7900	180	13:41:36
16,7900	60	13:41:36
16,7800	300	13:37:36
16,7800	75	13:36:10
16,7800	43	13:36:07
16,7800	35	13:36:07
16,7800	100	13:35:05
16,7800	6	13:34:41
16,7800	22	13:34:41
16,7800	28	13:34:41
16,7800	107	13:33:49
16,7800	28	13:31:40
16,7800	93	13:29:53
16,7800	327	13:29:53
16,7800	100	13:29:02
16,7900	10	13:28:48
16,7800	330	13:24:33
16,7900	1	13:24:33
16,7900	3	13:24:33
16,7900	106	13:24:33
16,7900	97	13:24:33
16,7900	192	13:24:33
16,7900	6	13:24:29
16,8000	28	13:22:56
16,8000	3	13:22:55
16,8000	25	13:22:55
16,7900	97	13:22:23
16,8000	480	13:21:33
16,8000	81	13:21:33
16,7900	72	13:18:28
16,7900	1	13:17:55
16,7900	170	13:17:43
16,7900	66	13:17:43
16,7900	91	13:17:43
16,7900	239	13:17:42
16,7900	65	13:17:42
16,7900	100	13:17:42
16,7900	48	13:17:42
16,7900	25	13:17:42
16,7900	203	13:17:42
16,7800	154	13:16:58
16,7800	89	13:15:10
16,7800	63	13:15:10
16,7900	111	13:15:10
16,7900	164	13:15:10
16,7900	2	13:15:10
16,7900	102	13:15:10
16,7900	179	13:15:10
16,7900	96	13:12:43
16,7900	26	13:12:43
16,8000	1	13:10:03
16,8000	79	13:08:46
16,8000	1	13:08:46
16,8000	99	13:08:42
16,8000	3	13:08:42
16,8000	96	13:08:42
16,8000	280	13:08:42
16,8000	6	13:08:42
16,8000	1	13:08:42
16,8000	7	13:08:41
16,8000	88	13:08:41
16,8000	279	13:08:41
16,8000	278	13:08:41
16,8000	54	13:08:41
16,8100	29	13:00:11
16,8100	124	13:00:11
16,8100	76	13:00:11
16,8100	105	13:00:11
16,8100	175	12:59:52
16,8100	279	12:59:52
16,8100	35	12:59:52
16,8100	76	12:59:52
16,8100	118	12:59:52
16,8100	209	12:59:52
16,8100	108	12:59:52
16,8100	91	12:59:31
16,8100	33	12:59:31
16,8100	19	12:59:31
16,8100	137	12:59:31
16,8000	30	12:55:00
16,8000	319	12:55:00
16,8000	5	12:54:59
16,8000	200	12:54:59
16,8000	58	12:54:59
16,8000	35	12:47:31
16,8000	20	12:47:29
16,7900	16	12:46:15
16,8000	23	12:46:15
16,8000	123	12:46:13
16,8000	278	12:46:13
16,8000	101	12:46:13
16,8000	199	12:46:13
16,7900	72	12:45:53
16,8000	55	12:45:53
16,8000	1	12:45:53
16,8000	47	12:45:53
16,8000	10	12:45:53
16,8000	9	12:45:53
16,8000	37	12:45:53
16,8000	98	12:45:53
16,7900	26	12:45:53
16,7900	286	12:45:53
16,7900	5	12:45:53
16,7900	158	12:45:53
16,7900	84	12:45:53
16,7900	36	12:45:53
16,7900	15	12:45:53
16,7900	2	12:45:53
16,7900	43	12:45:52
16,7900	252	12:45:52
16,7900	58	12:45:52
16,7900	146	12:45:52
16,7900	485	12:45:52
16,7900	28	12:45:52
16,7800	37	12:41:23
16,7800	130	12:41:23
16,7800	28	12:40:43
16,7900	33	12:40:19
16,7900	79	12:40:19
16,7900	275	12:40:19
16,8000	144	12:39:06
16,8000	94	12:39:06
16,8000	323	12:39:06
16,8200	91	12:37:31
16,8200	79	12:37:31
16,8200	184	12:37:31
16,8200	28	12:37:31
16,8200	130	12:37:31
16,8200	82	12:37:31
16,8200	46	12:37:31
16,8100	127	12:37:31
16,8100	10	12:37:31
16,8100	47	12:37:31
16,8100	276	12:37:31
16,8100	28	12:37:11
16,8100	185	12:35:53
16,8000	192	12:35:53
16,8100	153	12:35:53
16,8100	130	12:35:53
16,8100	325	12:35:53
16,8000	20	12:26:13
16,8000	36	12:26:13
16,8000	73	12:25:51
16,8100	1	12:25:51
16,8100	74	12:25:51
16,8100	1	12:25:51
16,8100	1	12:25:51
16,8100	101	12:25:51
16,8100	82	12:25:51
16,8100	194	12:25:50
16,8100	27	12:25:50
16,8100	207	12:25:50
16,8100	535	12:25:50
16,8100	44	12:25:40
16,8100	126	12:25:40
16,8100	97	12:25:40
16,8100	29	12:25:40
16,8100	85	12:25:40
16,8100	84	12:25:40
16,7900	34	12:25:38
16,8100	101	12:25:34
16,8000	77	12:25:26
16,8000	1	12:25:25
16,8000	1	12:25:24
16,8000	191	12:25:24
16,8000	407	12:25:24
16,8000	45	12:25:24
16,7900	278	12:25:23
16,7900	79	12:25:23
16,7900	319	12:25:23
16,7900	35	12:25:23
16,7900	100	12:23:03
16,7900	215	12:23:03
16,7900	103	12:23:03
16,7900	13	12:23:00
16,7900	40	12:23:00
16,7900	47	12:23:00
16,7900	28	12:21:58
16,7800	100	12:19:18
16,7900	29	12:19:03
16,7900	79	12:19:03
16,7900	89	12:19:03
16,7900	206	12:19:03
16,7800	125	12:19:02
16,7800	17	12:19:02
16,7800	352	12:19:02
16,7800	1	12:19:02
16,7800	156	12:19:02
16,7800	85	12:19:02
16,7800	47	12:19:02
16,7800	230	12:19:02
16,7800	216	12:19:02
16,7800	328	12:19:02
16,7800	116	12:19:02
16,7600	178	12:18:41
16,7700	84	12:18:41
16,7800	2	12:18:27
16,7600	124	12:15:36
16,7700	15	12:11:18
16,7700	91	12:11:18
16,7700	201	12:11:18
16,7700	47	12:11:18
16,7700	57	12:11:18
16,7700	121	12:11:18
16,7700	53	12:11:18
16,7700	87	12:11:09
16,7600	272	12:11:09
16,7600	230	12:11:09
16,7500	65	12:11:04
16,7500	114	12:11:04
16,7500	100	12:11:01
16,7500	142	12:11:01
16,7500	110	12:11:01
16,7500	273	12:11:01
16,7600	110	12:10:59
16,7600	276	12:10:59
16,7700	100	12:10:58
16,7700	392	12:10:58
16,7700	108	12:10:58
16,7700	600	12:10:58
16,7700	65	12:10:58
16,7700	243	12:10:58
16,7800	118	12:10:57
16,7800	176	12:10:57
16,7800	300	12:10:57
16,7800	54	12:10:57
16,7800	80	12:10:57
16,7800	276	12:10:57
16,7800	114	12:10:57
16,7800	286	12:07:32
16,7900	5	12:07:11
16,7800	34	12:06:59
16,7800	66	12:06:33
16,7900	296	12:06:32
16,7900	243	12:06:32
16,7900	257	12:06:32
16,7900	22	12:06:32
16,7900	54	12:06:32
16,7900	226	12:06:32
16,7900	47	12:06:29
16,8000	96	12:06:25
16,8000	75	12:06:25
16,8000	278	12:06:25
16,8000	289	12:06:25
16,8000	111	12:05:41
16,8100	11	12:02:51
16,8100	72	12:01:51
16,8300	355	12:01:05
16,8100	190	12:00:20
16,8100	61	12:00:20
16,8100	143	12:00:20
16,8200	302	12:00:20
16,8200	104	12:00:20
16,8400	242	11:57:59
16,8400	151	11:57:59
16,8400	107	11:57:59
16,8200	88	11:55:53
16,8200	85	11:55:45
16,8300	27	11:55:24
16,8300	82	11:55:24
16,8300	41	11:55:24
16,8300	233	11:55:19
16,8400	145	11:55:19
16,8400	2	11:55:19
16,8400	5	11:55:18
16,8400	3	11:55:09
16,8400	106	11:55:09
16,8400	14	11:55:09
16,8400	1	11:55:06
16,8400	2	11:55:03
16,8400	100	11:55:03
16,8400	17	11:54:59
16,8400	1	11:54:59
16,8400	178	11:54:59
16,8400	1	11:54:59
16,8400	18	11:54:59
16,8400	81	11:54:59
16,8400	104	11:54:59
16,8400	265	11:54:59
16,8400	3	11:48:35
16,8400	1	11:48:31
16,8400	1	11:48:27
16,8400	1	11:48:27
16,8400	1	11:48:26
16,8400	1	11:48:23
16,8400	2	11:48:21
16,8400	6	11:48:17
16,8400	81	11:48:17
16,8400	135	11:48:17
16,8400	48	11:48:17
16,8500	4	11:44:45
16,8500	144	11:44:45
16,8500	152	11:44:45
16,8500	28	11:43:32
16,8500	28	11:43:32
16,8400	227	11:41:09
16,8500	50	11:41:09
16,8500	90	11:41:09
16,8500	276	11:41:09
16,8500	470	11:41:09
16,8500	164	11:41:09
16,8500	1	11:38:16
16,8500	2	11:38:16
16,8500	100	11:35:27
16,8500	176	11:32:59
16,8600	1	11:32:26
16,8600	35	11:32:26
16,8600	43	11:32:26
16,8600	15	11:32:26
16,8600	32	11:32:26
16,8600	22	11:32:26
16,8600	26	11:32:26
16,8700	28	11:32:03
16,8600	235	11:30:57
16,8600	29	11:30:57
16,8600	36	11:30:57
16,8800	100	11:30:31
16,8700	101	11:30:31
16,8600	237	11:30:29
16,8600	163	11:30:29
16,8600	100	11:26:54
16,8600	15	11:24:44
16,8600	135	11:24:44
16,8600	110	11:23:43
16,8600	10	11:23:43
16,8600	200	11:23:43
16,8500	20	11:23:43
16,8500	119	11:23:42
16,8500	10	11:23:42
16,8500	37	11:23:42
16,8500	200	11:23:42
16,8400	1	11:23:42
16,8400	12	11:23:42
16,8400	8	11:23:42
16,8400	8	11:23:42
16,8400	1	11:23:42
16,8400	245	11:23:42
16,8400	16	11:23:42
16,8300	47	11:23:42
16,8300	29	11:23:42
16,8300	336	11:23:42
16,8300	79	11:23:42
16,8300	18	11:23:42
16,8300	48	11:23:42
16,8300	112	11:23:42
16,8300	241	11:23:42
16,8200	96	11:23:20
16,8200	323	11:23:19
16,8200	9	11:23:19
16,8200	148	11:23:19
16,8200	44	11:23:19
16,8200	162	11:22:05
16,8200	22	11:22:05
16,8200	85	11:22:01
16,8200	135	11:22:01
16,8200	258	11:22:01
16,8200	48	11:21:37
16,8200	52	11:21:37
16,8300	759	11:13:56
16,8300	286	11:13:56
16,8300	5	11:13:56
16,8300	28	11:13:03
16,8300	28	11:13:03
16,8300	45	11:12:56
16,8300	2	11:12:42
16,8200	80	11:12:41
16,8200	1	11:12:41
16,8200	168	11:12:41
16,8200	240	11:12:41
16,8200	210	11:12:41
16,8000	1	11:11:02
16,8000	9	11:11:02
16,8000	106	11:11:02
16,8000	34	11:11:02
16,8000	291	11:10:53
16,8000	100	11:10:53
16,8000	193	11:10:53
16,8000	205	11:10:53
16,8000	111	11:10:53
16,8200	125	11:05:00
16,8200	29	11:05:00
16,8200	130	11:04:56
16,8200	66	11:04:56
16,8100	173	11:03:33
16,8200	302	11:03:33
16,8200	238	11:03:33
16,8200	322	11:03:33
16,8200	72	11:03:33
16,8300	90	11:03:14
16,8200	30	11:03:14
16,8200	146	11:03:14
16,8000	167	11:02:35
16,8100	277	11:02:35
16,8100	222	11:02:35
16,8200	70	11:02:35
16,8200	4	11:02:35
16,8200	1	11:02:28
16,8200	5	11:02:28
16,8200	19	11:02:28
16,8200	123	11:02:28
16,8200	16	11:02:28
16,8200	93	11:02:28
16,8200	907	11:02:27
16,8200	50	11:02:27
16,8100	43	11:02:27
16,8100	121	11:02:25
16,8100	474	11:02:25
16,8100	1	11:02:25
16,8100	1	11:02:12
16,8100	18	11:02:12
16,8100	118	11:02:12
16,8100	882	11:02:11
16,8100	60	11:02:11
16,8100	1	11:02:11
16,8100	1	11:02:11
16,8000	1	11:02:11
16,7900	94	11:02:11
16,7900	284	11:02:10
16,8000	37	11:02:10
16,7900	3	11:02:10
16,7900	198	11:02:10
16,7900	20	11:02:10
16,7800	160	11:02:10
16,7800	57	11:02:10
16,7800	1.291	11:02:10
16,7800	3.709	11:02:10
16,7600	57	11:01:44
16,7600	95	11:01:44
16,7600	108	11:01:44
16,7700	81	11:01:29
16,7700	80	11:01:29
16,7700	89	11:01:29
16,7700	173	11:01:29
16,7700	164	11:01:29
16,7600	187	11:00:19
16,7500	404	11:00:18
16,7500	160	11:00:18
16,7500	101	11:00:18
16,7500	75	11:00:18
16,7600	100	11:00:18
16,7600	160	11:00:18
16,7500	65	10:57:50
16,7500	74	10:56:33
16,7500	79	10:56:33
16,7500	118	10:56:33
16,7500	28	10:56:33
16,7500	312	10:56:32
16,7500	113	10:56:32
16,7500	138	10:56:32
16,7500	274	10:56:32
16,7500	163	10:56:32
16,7600	22	10:56:24
16,7600	120	10:56:24
16,7700	52	10:56:24
16,7700	148	10:56:24
16,7700	32	10:56:21
16,7600	1	10:55:18
16,7600	52	10:55:18
16,7600	103	10:55:18
16,7600	35	10:55:18
16,7600	262	10:55:18
16,7600	308	10:53:02
16,7600	2	10:53:02
16,7600	174	10:53:02
16,7600	277	10:53:02
16,7600	98	10:53:02
16,7700	2	10:51:54
16,7700	45	10:51:19
16,7600	1	10:51:07
16,7600	65	10:51:06
16,7600	1	10:51:06
16,7600	60	10:51:06
16,7600	76	10:51:06
16,7600	324	10:51:06
16,7600	4	10:51:05
16,7600	269	10:51:05
16,7600	140	10:51:05
16,7500	14	10:51:02
16,7500	254	10:51:02
16,7500	98	10:51:02
16,7500	119	10:51:02
16,7500	79	10:51:02
16,7500	50	10:51:02
16,7400	181	10:50:41
16,7400	85	10:50:41
16,7300	13	10:50:41
16,7300	53	10:50:40
16,7300	12	10:50:40
16,7300	237	10:50:40
16,7300	294	10:50:36
16,7300	54	10:50:36
16,7300	212	10:50:36
16,7400	1	10:50:36
16,7400	71	10:50:36
16,7400	256	10:50:36
16,7400	14	10:50:36
16,7400	90	10:50:36
16,7400	144	10:50:36
16,7400	87	10:50:36
16,7400	120	10:50:36
16,7400	1	10:50:36
16,7400	97	10:50:36
16,7400	25	10:50:36
16,7400	342	10:50:36
16,7400	277	10:50:36
16,7400	330	10:50:36
16,7400	55	10:50:36
16,7400	107	10:50:36
16,7400	71	10:50:36
16,7400	80	10:50:36
16,7400	1.113	10:50:36
16,7500	23	10:50:34
16,7500	79	10:50:34
16,7500	140	10:50:28
16,7400	116	10:50:28
16,7500	335	10:50:27
16,7400	1.771	10:50:27
16,7400	302	10:50:27
16,7400	777	10:50:27
16,7400	10	10:49:27
16,7500	5	10:48:57
16,7500	95	10:48:57
16,7400	100	10:48:45
16,7400	98	10:48:32
16,7500	85	10:48:28
16,7500	50	10:48:28
16,7500	28	10:47:11
16,7500	25	10:47:10
16,7500	3	10:47:10
16,7600	316	10:47:00
16,7600	4	10:46:46
16,7600	131	10:46:24
16,7600	28	10:45:12
16,7600	28	10:45:12
16,7600	126	10:44:02
16,7600	20	10:44:02
16,7600	114	10:44:02
16,7700	20	10:42:28
16,7700	10	10:42:23
16,7700	159	10:42:21
16,7700	104	10:42:21
16,7700	26	10:42:21
16,7700	26	10:42:21
16,7800	26	10:42:21
16,7800	74	10:42:21
16,7800	44	10:42:21
16,7900	12	10:41:30
16,7800	74	10:40:51
16,7800	157	10:40:51
16,7800	75	10:40:51
16,7800	315	10:40:51
16,7800	335	10:40:51
16,7800	28	10:40:46
16,7700	15	10:40:30
16,7500	97	10:30:00
16,7500	100	10:30:00
16,7400	515	10:29:56
16,7400	35	10:29:56
16,7400	30	10:29:56
16,7400	67	10:29:56
16,7400	40	10:29:56
16,7400	21	10:29:56
16,7400	3	10:29:56
16,7400	109	10:29:56
16,7400	193	10:29:56
16,7400	14	10:29:56
16,7400	467	10:29:56
16,7400	185	10:29:56
16,7400	30	10:29:56
16,7400	214	10:29:56
16,7400	695	10:29:56
16,7400	1	10:29:56
16,7400	46	10:29:56
16,7400	28	10:29:56
16,7400	12	10:29:56
16,7400	3	10:29:56
16,7400	77	10:29:56
16,7400	135	10:29:56
16,7400	153	10:29:56
16,7400	1.000	10:29:56
16,7400	36	10:29:56
16,7400	88	10:29:56
16,7400	21	10:29:56
16,7400	187	10:29:56
16,7400	2	10:29:56

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3660	6,40 %	0,0220	12.377
ΚΥΡΙΟ	2,2000	6,28 %	0,1300	46.320
EIS	1,6640	6,26 %	0,0980	141.388
ΦΛΕΞΟ	8,0500	4,55 %	0,3500	3.193
ΕΒΡΟΦ	3,1000	4,03 %	0,1200	6.492
MTLN	42,2000	3,69 %	1,5000	447.401
CREDIA	1,4660	3,39 %	0,0480	381.119
ΠΕΙΡ	6,8820	3,33 %	0,2220	3.139.297
ΜΕΝΤΙ	2,5000	3,31 %	0,0800	1.905
ΕΚΤΕΡ	2,9200	2,82 %	0,0800	54.009

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.498
ΜΟΥΖΚ	0,5650	-5,83 %	-0,0350	2.000
ΝΤΟΠΛΕΡ	0,8350	-4,02 %	-0,0350	9.429
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	257
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	2.158
ΟΛΠ	40,0000	-3,38 %	-1,4000	29.484
CENER	14,7000	-2,91 %	-0,4400	490.270
ΠΑΠ	2,9300	-2,66 %	-0,0800	56.200
ΑΤΕΚ	1,4800	-2,63 %	-0,0400	12.562
ΕΛΤΟΝ	1,8800	-2,59 %	-0,0500	97.201

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	0,0000	42.567.930
ΕΤΕ	12,8000	1,51 %	0,1900	26.773.786
ΠΕΙΡ	6,8820	3,33 %	0,2220	21.258.962
MTLN	42,2000	3,69 %	1,5000	18.652.999
ΕΥΡΩΒ	3,3500	0,90 %	0,0300	17.556.726
ΔΕΗ	16,9600	1,56 %	0,2600	16.060.406
ΟΠΑΠ	17,2000	0,58 %	0,1000	11.914.760
ΙΝΛΟΤ	1,0780	0,75 %	0,0080	11.648.601
ΜΟΗ	28,6000	2,51 %	0,7000	9.615.211
ΟΤΕ	16,7000	-0,24 %	-0,0400	8.087.999

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	12.080.965	42,57εκ.
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	11,65εκ.
ΕΥΡΩΒ	3,3500	0,90 %	5.256.729	17,56εκ.
ΠΕΙΡ	6,8820	3,33 %	3.139.297	21,26εκ.
ΕΤΕ	12,8000	1,51 %	2.103.950	26,77εκ.
ΔΕΗ	16,9600	1,56 %	950.158	16,06εκ.
BOCHGR	8,0800	1,76 %	798.888	6,43εκ.
ΟΠΑΠ	17,2000	0,58 %	698.316	11,91εκ.
ΕΛΠΕ	8,2750	2,29 %	609.954	5,01εκ.
ΦΒΜΕΖΖ	0,0643	-0,16 %	568.904	36.649

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6640	6,26 %	141.388	0,92 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	0,61 %
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	0,58 %
ΑΛΦΑ	3,5200	0,00 %	12.080.965	0,52 %
ΤΖΚΑ	1,3500	2,27 %	11.273	0,37 %
ΒΙΟΚΑ	1,7600	-0,85 %	88.061	0,37 %
ΕΛΤΟΝ	1,8800	-2,59 %	97.201	0,36 %
MTLN	42,2000	3,69 %	447.401	0,31 %
ΜΟΗ	28,6000	2,51 %	339.567	0,31 %
ΔΕΗ	16,9600	1,56 %	950.158	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3660	6,40 %	12.377	9,30 %
EIS	1,6640	6,26 %	141.388	9,20 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	8,70 %
ΙΝΤΕΤ	1,3500	2,27 %	3.980	8,33 %
ΤΖΚΑ	1,3500	2,27 %	11.273	8,33 %
ΜΑΘΙΟ	0,8950	0,56 %	4.860	7,87 %
ΦΛΕΞΟ	8,0500	4,55 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	257	6,40 %
CENER	14,7000	-2,91 %	490.270	6,34 %
ΝΤΟΤΣΟΦΤ	27,4000	2,24 %	825	5,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%