Συνεχης ενημερωση

    ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS Α.Ε. (ΠΕΙΡ)

    7,4060

    -0,0440 (-0,59%)

    • Άνοιγμα 7,4400
    • Υψηλό 7,4900
    • Χαμηλό 7,3940
    • Όγκος 990.378
    • Τζίρος 7.359.908 €
    • Πράξεις 1.902
    ΤΙΜΗ ΟΓΚΟΣ ΩΡΑ
    7,4060 437 13:30:51
    7,4060 643 13:30:51
    7,4060 2.042 13:30:51
    7,4060 704 13:30:51
    7,4060 14 13:30:51
    7,4040 24 13:30:32
    7,4040 683 13:30:32
    7,4040 167 13:30:29
    7,4040 167 13:30:20
    7,4040 167 13:30:20
    7,4040 485 13:30:10
    7,4040 14 13:30:10
    7,4060 1 13:30:10
    7,4060 15 13:30:10
    7,4060 984 13:30:10
    7,4060 529 13:30:10
    7,4060 212 13:30:08
    7,4060 500 13:30:08
    7,4060 27 13:30:08
    7,4060 97 13:30:08
    7,4060 591 13:29:45
    7,4060 631 13:29:43
    7,4100 2 13:28:16
    7,4100 106 13:28:16
    7,4100 200 13:28:16
    7,4100 363 13:27:40
    7,4100 452 13:27:40
    7,4080 564 13:27:40
    7,4100 584 13:27:40
    7,4100 1.038 13:27:40
    7,4100 564 13:27:40
    7,4100 1.052 13:27:40
    7,4100 662 13:27:40
    7,4080 607 13:27:40
    7,4100 21 13:27:39
    7,4080 1.402 13:27:39
    7,4080 830 13:27:39
    7,4080 1.069 13:27:39
    7,4080 970 13:27:39
    7,4080 724 13:27:39
    7,4080 833 13:27:39
    7,4080 520 13:27:39
    7,4080 675 13:27:39
    7,4080 209 13:27:39
    7,4080 50 13:27:32
    7,4080 293 13:27:24
    7,4080 707 13:27:24
    7,4060 681 13:27:16
    7,4080 84 13:27:12
    7,4080 34 13:27:12
    7,4100 131 13:26:51
    7,4100 369 13:26:51
    7,4100 35 13:26:47
    7,4140 617 13:26:34
    7,4140 1 13:26:34
    7,4140 29 13:26:34
    7,4160 1 13:26:34
    7,4160 38 13:26:34
    7,4160 461 13:26:34
    7,4160 500 13:26:34
    7,4160 294 13:26:34
    7,4160 2.520 13:26:34
    7,4160 687 13:26:33
    7,4160 843 13:26:31
    7,4200 2 13:25:32
    7,4160 416 13:23:26
    7,4160 534 13:23:26
    7,4180 22 13:23:26
    7,4200 500 13:23:20
    7,4200 1 13:23:20
    7,4200 99 13:22:59
    7,4240 18 13:22:50
    7,4240 498 13:22:49
    7,4240 1.109 13:22:49
    7,4240 139 13:22:49
    7,4260 1.387 13:22:49
    7,4300 94 13:22:49
    7,4300 534 13:22:48
    7,4300 1.676 13:22:48
    7,4300 5.000 13:22:48
    7,4300 43 13:22:48
    7,4300 100 13:22:46
    7,4320 50 13:22:14
    7,4320 20 13:21:54
    7,4320 1.100 13:21:48
    7,4360 517 13:21:44
    7,4360 849 13:21:44
    7,4360 334 13:21:44
    7,4360 206 13:21:44
    7,4320 1.636 13:21:44
    7,4360 460 13:21:44
    7,4340 1.656 13:21:44
    7,4340 510 13:21:44
    7,4340 1.144 13:21:44
    7,4340 188 13:21:44
    7,4340 965 13:21:44
    7,4340 770 13:21:44
    7,4340 696 13:19:28
    7,4340 1.038 13:19:28
    7,4340 1.036 13:19:28
    7,4360 730 13:19:28
    7,4400 146 13:19:15
    7,4400 354 13:19:15
    7,4360 354 13:18:53
    7,4360 278 13:18:53
    7,4380 719 13:18:14
    7,4380 428 13:18:14
    7,4380 211 13:18:14
    7,4360 75 13:18:10
    7,4360 92 13:18:10
    7,4360 167 13:18:10
    7,4380 361 13:18:05
    7,4380 69 13:18:05
    7,4380 488 13:18:05
    7,4380 1.111 13:18:05
    7,4380 561 13:18:05
    7,4380 72 13:18:05
    7,4360 167 13:18:04
    7,4360 334 13:17:57
    7,4380 1.077 13:17:51
    7,4380 21 13:17:48
    7,4380 616 13:17:48
    7,4380 74 13:17:42
    7,4380 150 13:17:42
    7,4380 275 13:17:42
    7,4380 2 13:17:42
    7,4360 747 13:17:41
    7,4360 807 13:17:41
    7,4360 1.188 13:17:41
    7,4360 285 13:17:41
    7,4360 443 13:17:41
    7,4360 1.236 13:17:41
    7,4360 1.198 13:17:41
    7,4360 336 13:17:41
    7,4360 100 13:16:30
    7,4340 50 13:16:10
    7,4340 965 13:13:54
    7,4340 582 13:13:54
    7,4340 48 13:13:52
    7,4320 410 13:13:52
    7,4320 466 13:13:52
    7,4320 708 13:13:52
    7,4320 879 13:13:52
    7,4320 519 13:13:50
    7,4320 571 13:13:50
    7,4320 915 13:13:50
    7,4320 697 13:13:50
    7,4300 713 13:13:50
    7,4300 767 13:13:50
    7,4360 309 13:10:01
    7,4360 691 13:10:01
    7,4220 400 13:09:51
    7,4400 646 13:07:06
    7,4360 250 13:07:06
    7,4340 25 13:07:06
    7,4320 648 13:07:06
    7,4320 66 13:07:06
    7,4280 689 13:07:06
    7,4280 161 13:07:06
    7,4280 367 13:07:06
    7,4240 472 13:07:06
    7,4240 1.171 13:07:06
    7,4240 158 13:07:06
    7,4240 654 13:07:06
    7,4220 128 13:07:06
    7,4220 288 13:07:06
    7,4220 806 13:07:06
    7,4220 368 13:07:06
    7,4220 1.003 13:07:06
    7,4220 1.000 13:06:42
    7,4200 111 13:05:58
    7,4200 547 13:05:58
    7,4200 667 13:05:56
    7,4200 440 13:05:56
    7,4200 388 13:05:56
    7,4200 1.129 13:05:56
    7,4180 200 13:05:56
    7,4180 770 13:05:56
    7,4180 571 13:05:56
    7,4180 288 13:05:56
    7,4200 221 13:04:54
    7,4200 280 13:04:54
    7,4180 130 13:04:54
    7,4180 457 13:04:54
    7,4180 671 13:04:54
    7,4180 110 13:04:54
    7,4180 464 13:04:54
    7,4180 202 13:04:54
    7,4180 300 13:04:53
    7,4160 462 13:02:17
    7,4160 234 13:02:17
    7,4160 108 13:02:17
    7,4160 126 13:02:17
    7,4160 160 13:02:17
    7,4160 467 13:02:15
    7,4160 81 13:02:15
    7,4160 528 13:02:15
    7,4160 99 13:02:15
    7,4160 1.066 13:02:15
    7,4160 369 13:02:15
    7,4160 508 13:02:15
    7,4140 818 13:02:15
    7,4140 453 13:02:12
    7,4140 32 13:02:12
    7,4140 1.160 13:02:12
    7,4140 456 13:02:12
    7,4140 959 13:02:12
    7,4140 109 13:02:12
    7,4140 654 13:02:12
    7,4120 818 13:01:02
    7,4120 1.508 13:01:02
    7,4120 629 12:58:26
    7,4120 756 12:58:26
    7,4120 571 12:58:26
    7,4120 1.363 12:58:26
    7,4120 517 12:58:26
    7,4120 363 12:58:26
    7,4120 801 12:58:26
    7,4120 700 12:57:37
    7,4120 499 12:56:52
    7,4100 662 12:56:52
    7,4080 701 12:56:52
    7,4100 701 12:56:22
    7,4100 1.608 12:56:22
    7,4100 463 12:56:22
    7,4100 4 12:56:22
    7,4060 191 12:55:21
    7,4060 1.512 12:55:21
    7,4080 514 12:55:21
    7,4080 656 12:55:21
    7,4060 570 12:55:21
    7,4060 52 12:55:21
    7,4040 5 12:55:21
    7,4040 556 12:55:20
    7,4040 1 12:55:20
    7,4040 14 12:55:20
    7,4040 1.394 12:55:20
    7,4040 11 12:55:20
    7,4040 656 12:55:20
    7,4040 423 12:55:20
    7,4020 439 12:55:20
    7,4020 180 12:55:20
    7,4040 48 12:55:20
    7,4040 2 12:55:20
    7,4020 798 12:55:20
    7,4020 89 12:55:19
    7,4020 365 12:55:19
    7,4020 516 12:55:19
    7,4020 136 12:55:19
    7,4000 727 12:55:19
    7,4000 678 12:55:19
    7,4000 1 12:55:19
    7,4000 381 12:55:19
    7,4000 238 12:55:19
    7,4000 1.291 12:55:19
    7,4000 1.497 12:55:19
    7,3980 322 12:55:19
    7,3980 286 12:55:19
    7,3980 280 12:55:19
    7,3980 672 12:55:19
    7,4000 1.294 12:55:18
    7,3980 346 12:55:18
    7,3960 146 12:55:18
    7,3960 260 12:55:18
    7,3980 4 12:55:18
    7,3980 890 12:55:18
    7,3980 1.267 12:55:18
    7,3980 1.357 12:55:18
    7,3980 1.266 12:55:18
    7,3980 32 12:55:18
    7,3980 104 12:55:18
    7,3980 693 12:55:18
    7,3980 2 12:55:18
    7,3960 492 12:55:18
    7,3960 98 12:55:18
    7,3960 739 12:55:18
    7,3960 530 12:55:18
    7,3960 722 12:55:18
    7,3960 420 12:55:18
    7,3960 487 12:55:18
    7,3960 1.244 12:55:18
    7,3960 531 12:55:18
    7,3960 788 12:55:18
    7,3960 289 12:55:18
    7,3960 363 12:55:18
    7,3960 727 12:55:18
    7,3960 664 12:55:18
    7,3960 1.539 12:55:18
    7,3960 100 12:55:17
    7,3940 37 12:54:03
    7,3940 97 12:54:03
    7,3940 100 12:53:50
    7,3940 803 12:53:31
    7,3940 408 12:53:31
    7,3940 6 12:53:27
    7,3940 434 12:53:27
    7,3940 1.241 12:53:27
    7,3960 1 12:52:49
    7,3960 20 12:52:41
    7,3960 200 12:52:27
    7,3960 1.184 12:51:59
    7,3960 595 12:51:56
    7,3960 1 12:51:56
    7,3960 299 12:51:56
    7,3960 1 12:51:56
    7,3960 4 12:50:43
    7,3960 429 12:50:43
    7,3960 436 12:50:33
    7,3960 773 12:50:32
    7,3960 85 12:50:32
    7,3960 78 12:50:32
    7,3980 394 12:50:09
    7,3980 53 12:50:09
    7,3980 457 12:50:09
    7,3980 903 12:50:09
    7,4000 418 12:49:58
    7,4000 100 12:49:43
    7,4000 358 12:48:52
    7,4000 280 12:48:52
    7,4000 495 12:48:38
    7,4000 822 12:48:38
    7,4000 429 12:48:38
    7,4000 571 12:48:21
    7,4000 92 12:48:21
    7,4000 401 12:48:21
    7,4000 804 12:47:54
    7,4000 827 12:47:46
    7,4020 170 12:47:42
    7,4020 330 12:47:42
    7,4000 2 12:47:36
    7,4000 451 12:45:59
    7,4000 1.515 12:45:58
    7,4000 33 12:45:58
    7,4000 690 12:45:58
    7,4000 588 12:45:58
    7,4000 800 12:45:58
    7,4000 326 12:45:58
    7,4000 431 12:45:23
    7,4000 243 12:45:23
    7,4000 257 12:45:23
    7,4000 243 12:45:11
    7,4000 20 12:45:11
    7,4000 1.037 12:45:11
    7,4040 44 12:42:51
    7,4020 700 12:42:51
    7,4020 761 12:42:51
    7,4020 727 12:42:51
    7,4040 316 12:42:48
    7,4040 727 12:42:48
    7,4040 188 12:42:48
    7,4040 369 12:42:48
    7,4040 96 12:42:29
    7,4040 554 12:42:29
    7,4040 143 12:42:14
    7,4020 612 12:42:12
    7,4020 1.171 12:42:02
    7,4020 660 12:42:02
    7,4020 714 12:42:02
    7,4020 46 12:41:46
    7,4020 454 12:41:46
    7,4020 648 12:41:40
    7,4020 352 12:41:40
    7,4020 621 12:41:29
    7,4020 129 12:41:29
    7,4000 427 12:41:10
    7,4020 600 12:41:09
    7,4000 167 12:40:08
    7,4000 167 12:40:04
    7,4000 167 12:40:03
    7,4000 167 12:40:02
    7,4000 167 12:40:01
    7,4000 201 12:39:50
    7,4000 1 12:39:50
    7,4000 100 12:39:50
    7,4000 400 12:39:50
    7,4000 135 12:39:50
    7,4020 1 12:39:44
    7,4020 64 12:39:18
    7,4020 376 12:39:18
    7,4020 359 12:39:18
    7,4020 1 12:39:18
    7,4020 4 12:39:05
    7,4020 431 12:39:05
    7,4020 434 12:39:05
    7,4020 535 12:39:05
    7,4020 725 12:39:05
    7,4040 423 12:39:04
    7,4040 54 12:39:04
    7,4040 874 12:39:04
    7,4060 5 12:38:52
    7,4060 495 12:38:52
    7,4080 603 12:38:52
    7,4080 5 12:38:52
    7,4080 81 12:38:52
    7,4080 309 12:38:52
    7,4080 69 12:38:52
    7,4080 808 12:38:52
    7,4080 2.272 12:38:52
    7,4080 473 12:38:52
    7,4100 78 12:38:19
    7,4100 422 12:38:19
    7,4100 50 12:36:41
    7,4080 5 12:35:56
    7,4080 2 12:34:56
    7,4100 500 12:34:06
    7,4060 691 12:34:01
    7,4080 341 12:34:01
    7,4080 305 12:34:01
    7,4080 647 12:34:01
    7,4060 612 12:34:01
    7,4060 691 12:34:01
    7,4060 407 12:33:59
    7,4060 1.217 12:33:59
    7,4060 1.117 12:33:59
    7,4060 226 12:33:59
    7,4060 511 12:33:59
    7,4060 754 12:33:59
    7,4040 340 12:33:58
    7,4040 868 12:33:58
    7,4040 150 12:33:58
    7,4040 526 12:33:58
    7,4040 599 12:33:58
    7,4040 1.230 12:33:58
    7,4040 446 12:33:58
    7,4040 22 12:33:57
    7,4040 478 12:33:57
    7,4020 189 12:33:52
    7,4020 500 12:33:52
    7,4040 191 12:33:51
    7,4040 861 12:33:51
    7,4040 33 12:33:51
    7,4040 67 12:33:51
    7,4040 300 12:33:51
    7,4040 500 12:33:50
    7,4040 500 12:33:50
    7,4040 208 12:33:49
    7,4040 292 12:33:49
    7,4040 500 12:33:49
    7,4040 500 12:33:48
    7,4020 411 12:33:34
    7,4020 592 12:33:34
    7,4020 911 12:33:25
    7,4020 497 12:33:14
    7,4040 275 12:33:06
    7,4040 225 12:33:06
    7,4020 85 12:33:02
    7,4020 1.000 12:33:02
    7,4040 500 12:32:33
    7,4020 19 12:31:44
    7,4020 426 12:31:44
    7,4020 1.147 12:31:43
    7,4040 211 12:30:44
    7,4040 289 12:30:44
    7,4020 165 12:30:33
    7,4020 250 12:30:33
    7,4040 461 12:30:33
    7,4040 67 12:30:33
    7,4040 272 12:30:33
    7,4020 537 12:30:32
    7,4020 161 12:30:32
    7,4040 50 12:30:22
    7,4020 335 12:30:16
    7,4020 277 12:30:16
    7,4040 500 12:29:53
    7,4020 50 12:29:50
    7,4020 808 12:29:47
    7,4020 168 12:29:43
    7,4020 286 12:29:43
    7,4020 214 12:29:43
    7,4020 946 12:29:43
    7,4020 1.329 12:29:43
    7,4020 1.511 12:29:43
    7,4020 166 12:28:08
    7,4020 29 12:28:08
    7,4020 365 12:28:08
    7,4020 1.100 12:28:08
    7,4040 400 12:28:08
    7,4040 100 12:27:59
    7,4060 200 12:27:37
    7,4040 500 12:27:35
    7,4040 663 12:27:35
    7,4040 1.354 12:27:35
    7,4040 646 12:27:35
    7,4060 500 12:27:30
    7,4040 380 12:27:13
    7,4040 26 12:27:13
    7,4040 974 12:27:12
    7,4060 415 12:27:02
    7,4060 85 12:27:02
    7,4060 500 12:26:55
    7,4060 535 12:26:42
    7,4060 465 12:26:42
    7,4080 1.610 12:26:42
    7,4080 1.000 12:26:42
    7,4100 6 12:26:41
    7,4100 516 12:26:41
    7,4100 1.130 12:26:41
    7,4100 848 12:26:06
    7,4100 78 12:26:06
    7,4100 422 12:25:12
    7,4100 1 12:25:12
    7,4120 100 12:24:57
    7,4100 4 12:24:41
    7,4100 475 12:24:41
    7,4100 520 12:24:16
    7,4100 666 12:24:16
    7,4120 78 12:23:08
    7,4120 32 12:22:02
    7,4100 3 12:21:41
    7,4100 234 12:21:41
    7,4100 240 12:21:41
    7,4100 716 12:21:41
    7,4100 1.555 12:21:41
    7,4100 1.262 12:21:41
    7,4100 936 12:21:41
    7,4100 268 12:21:41
    7,4100 23 12:21:41
    7,4100 500 12:21:18
    7,4100 291 12:21:01
    7,4100 709 12:21:01
    7,4100 118 12:20:51
    7,4100 651 12:20:51
    7,4100 534 12:20:51
    7,4100 535 12:20:51
    7,4080 2.231 12:20:51
    7,4080 354 12:20:51
    7,4080 577 12:20:51
    7,4060 29 12:20:45
    7,4060 503 12:20:45
    7,4060 477 12:20:19
    7,4060 77 12:20:19
    7,4060 78 12:20:19
    7,4060 500 12:20:19
    7,4080 90 12:20:01
    7,4080 300 12:19:46
    7,4080 929 12:19:41
    7,4080 140 12:19:41
    7,4080 61 12:19:41
    7,4080 837 12:19:30
    7,4080 100 12:19:30
    7,4080 500 12:19:30
    7,4100 500 12:19:17
    7,4100 1 12:19:15
    7,4100 10 12:19:15
    7,4100 489 12:19:15
    7,4100 500 12:19:15
    7,4100 21 12:19:15
    7,4100 538 12:19:04
    7,4100 593 12:18:52
    7,4100 55 12:18:52
    7,4120 100 12:18:21
    7,4120 213 12:17:34
    7,4120 73 12:17:34
    7,4120 214 12:17:34
    7,4120 500 12:17:28
    7,4100 827 12:17:12
    7,4100 118 12:17:11
    7,4100 50 12:17:11
    7,4100 374 12:17:11
    7,4100 126 12:17:07
    7,4100 41 12:17:07
    7,4100 167 12:17:07
    7,4120 300 12:16:39
    7,4120 2 12:16:33
    7,4120 124 12:16:33
    7,4120 1.071 12:16:33
    7,4120 503 12:16:30
    7,4120 1.300 12:16:30
    7,4120 200 12:16:18
    7,4120 300 12:15:47
    7,4140 202 12:15:32
    7,4160 100 12:15:32
    7,4140 298 12:15:32
    7,4140 500 12:15:31
    7,4140 188 12:15:31
    7,4140 212 12:15:31
    7,4140 100 12:15:31
    7,4140 144 12:15:30
    7,4140 356 12:15:30
    7,4140 500 12:15:30
    7,4140 487 12:15:29
    7,4140 13 12:15:29
    7,4140 500 12:15:29
    7,4140 380 12:15:28
    7,4140 120 12:15:28
    7,4140 500 12:15:28
    7,4140 44 12:15:27
    7,4140 456 12:15:27
    7,4100 53 12:15:08
    7,4120 20 12:15:08
    7,4120 670 12:15:08
    7,4160 276 12:15:08
    7,4160 616 12:15:08
    7,4160 305 12:14:11
    7,4160 834 12:14:11
    7,4180 638 12:13:58
    7,4180 1.453 12:13:58
    7,4180 1.669 12:13:58
    7,4220 724 12:13:55
    7,4220 515 12:13:55
    7,4220 540 12:13:55
    7,4200 1.017 12:13:53
    7,4200 677 12:13:52
    7,4220 19 12:13:18
    7,4220 481 12:13:18
    7,4200 157 12:11:49
    7,4200 421 12:11:49
    7,4200 1.170 12:11:49
    7,4200 488 12:11:49
    7,4200 70 12:11:49
    7,4200 500 12:11:09
    7,4200 1.415 12:10:56
    7,4200 691 12:10:56
    7,4200 700 12:10:56
    7,4200 488 12:10:56
    7,4200 1.497 12:10:56
    7,4200 1.209 12:10:56
    7,4200 202 12:09:38
    7,4200 625 12:09:38
    7,4200 454 12:09:38
    7,4200 717 12:09:38
    7,4200 2 12:09:38
    7,4100 577 12:08:35
    7,4100 432 12:08:35
    7,4100 500 12:08:35
    7,4100 1.571 12:08:35
    7,4160 521 12:08:35
    7,4160 5 12:08:35
    7,4180 1.709 12:08:35
    7,4180 262 12:08:35
    7,4180 2.249 12:08:26
    7,4180 251 12:08:26
    7,4180 439 12:08:23
    7,4180 620 12:08:23
    7,4180 695 12:08:23
    7,4200 465 12:08:22
    7,4200 472 12:08:22
    7,4200 648 12:08:22
    7,4180 1.210 12:08:22
    7,4140 1.201 12:08:21
    7,4140 1.302 12:08:21
    7,4140 1.381 12:08:21
    7,4140 607 12:08:21
    7,4140 1.236 12:08:21
    7,4140 555 12:08:21
    7,4120 423 12:08:21
    7,4120 54 12:08:21
    7,4120 567 12:08:21
    7,4120 571 12:08:21
    7,4120 696 12:08:21
    7,4120 1.306 12:08:21
    7,4120 207 12:08:06
    7,4120 647 12:08:06
    7,4120 549 12:08:06
    7,4120 266 12:08:06
    7,4100 381 12:07:20
    7,4100 619 12:07:20
    7,4120 500 12:07:16
    7,4100 955 12:07:12
    7,4100 74 12:06:59
    7,4100 250 12:06:59
    7,4100 676 12:06:59
    7,4120 264 12:06:52
    7,4120 615 12:06:52
    7,4120 35 12:06:52
    7,4120 995 12:06:52
    7,4100 74 12:06:52
    7,4100 100 12:06:52
    7,4100 500 12:06:52
    7,4100 120 12:06:52
    7,4100 106 12:06:52
    7,4120 829 12:06:52
    7,4120 365 12:06:52
    7,4100 451 12:06:52
    7,4120 620 12:06:52
    7,4120 766 12:06:52
    7,4120 369 12:06:52
    7,4120 364 12:06:52
    7,4120 136 12:06:52
    7,4120 533 12:06:45
    7,4120 1.198 12:06:45
    7,4120 656 12:06:45
    7,4120 520 12:06:45
    7,4120 431 12:06:45
    7,4100 500 12:06:44
    7,4100 443 12:06:34
    7,4120 1.000 12:06:34
    7,4100 1.000 12:06:31
    7,4100 1.000 12:06:31
    7,4120 196 12:06:31
    7,4120 204 12:06:31
    7,4120 500 12:06:30
    7,4120 296 12:06:27
    7,4120 306 12:06:25
    7,4120 237 12:06:25
    7,4140 1.000 12:06:24
    7,4180 255 12:06:17
    7,4180 145 12:06:17
    7,4120 470 12:06:16
    7,4120 500 12:06:16
    7,4160 450 12:06:14
    7,4160 4.550 12:06:14
    7,4160 450 12:06:14
    7,4180 400 12:06:07
    7,4200 100 12:05:50
    7,4160 250 12:05:36
    7,4180 500 12:05:18
    7,4160 469 12:05:05
    7,4200 100 12:05:03
    7,4180 34 12:05:01
    7,4200 393 12:05:00
    7,4200 297 12:05:00
    7,4200 201 12:05:00
    7,4200 51 12:05:00
    7,4200 307 12:05:00
    7,4200 193 12:05:00
    7,4200 2 12:05:00
    7,4200 2.000 12:05:00
    7,4200 4.186 12:05:00
    7,4200 306 12:04:34
    7,4220 147 12:04:34
    7,4220 440 12:04:34
    7,4220 1 12:04:34
    7,4240 576 12:04:34
    7,4240 424 12:04:34
    7,4240 300 12:04:34
    7,4240 300 12:04:22
    7,4240 100 12:04:22
    7,4240 266 12:04:21
    7,4240 234 12:04:21
    7,4220 5 12:04:19
    7,4220 401 12:04:18
    7,4220 30 12:04:18
    7,4220 100 12:04:18
    7,4240 3 12:04:18
    7,4240 234 12:04:18
    7,4240 16 12:04:18
    7,4240 16 12:04:18
    7,4240 3 12:04:18
    7,4240 17 12:04:18
    7,4240 4 12:04:18
    7,4240 4 12:04:18
    7,4240 425 12:04:18
    7,4240 5 12:04:18
    7,4240 430 12:04:18
    7,4260 59 12:04:18
    7,4260 1.126 12:04:18
    7,4260 459 12:04:18
    7,4280 521 12:04:15
    7,4280 20 12:04:15
    7,4280 395 12:04:15
    7,4280 605 12:04:14
    7,4300 1 12:04:11
    7,4300 51 12:04:11
    7,4300 548 12:04:11
    7,4300 2.500 12:04:11
    7,4300 2 12:04:11
    7,4320 163 12:04:04
    7,4340 681 12:03:20
    7,4360 100 12:03:07
    7,4320 729 12:03:06
    7,4320 21 12:03:06
    7,4320 100 12:03:06
    7,4340 500 12:03:06
    7,4340 844 12:00:17
    7,4340 502 12:00:17
    7,4340 1.398 12:00:17
    7,4340 100 12:00:17
    7,4380 2.735 11:59:53
    7,4380 1.077 11:59:53
    7,4380 581 11:59:53
    7,4380 502 11:59:53
    7,4380 100 11:59:40
    7,4360 700 11:59:22
    7,4360 3 11:59:22
    7,4320 552 11:58:02
    7,4320 1.272 11:58:00
    7,4320 565 11:58:00
    7,4320 451 11:58:00
    7,4320 2 11:58:00
    7,4280 177 11:58:00
    7,4280 274 11:58:00
    7,4280 519 11:58:00
    7,4280 702 11:58:00
    7,4280 1.316 11:58:00
    7,4280 471 11:58:00
    7,4280 633 11:58:00
    7,4280 436 11:58:00
    7,4280 839 11:58:00
    7,4260 349 11:57:54
    7,4260 451 11:57:54
    7,4280 500 11:57:41
    7,4260 571 11:57:33
    7,4260 1.478 11:57:32
    7,4260 7 11:56:05
    7,4260 716 11:56:05
    7,4260 1 11:56:05
    7,4260 78 11:56:04
    7,4260 370 11:56:04
    7,4260 130 11:56:04
    7,4240 65 11:56:02
    7,4260 500 11:55:40
    7,4260 707 11:54:22
    7,4260 1 11:54:22
    7,4240 345 11:54:21
    7,4260 2 11:54:21
    7,4240 430 11:54:21
    7,4240 541 11:54:21
    7,4220 1.005 11:54:21
    7,4220 16 11:54:21
    7,4220 771 11:54:21
    7,4220 587 11:54:21
    7,4220 1.147 11:54:21
    7,4220 495 11:54:21
    7,4220 1.000 11:54:19
    7,4200 170 11:54:12
    7,4200 811 11:53:35
    7,4200 1.527 11:53:35
    7,4200 111 11:53:17
    7,4200 372 11:53:17
    7,4200 217 11:53:17
    7,4200 500 11:52:57
    7,4180 25 11:52:55
    7,4180 643 11:52:55
    7,4180 88 11:52:55
    7,4180 622 11:52:55
    7,4200 3.000 11:52:54
    7,4220 51 11:52:53
    7,4220 449 11:52:53
    7,4200 2.000 11:52:49
    7,4220 270 11:52:43
    7,4220 5 11:52:35
    7,4220 1 11:52:19
    7,4220 5 11:52:17
    7,4220 38 11:52:16
    7,4220 500 11:52:16
    7,4240 1 11:52:16
    7,4240 5 11:52:16
    7,4240 39 11:52:16
    7,4240 500 11:52:16
    7,4260 1.156 11:52:16
    7,4260 638 11:52:16
    7,4280 48 11:52:16
    7,4280 603 11:52:16
    7,4280 498 11:52:16
    7,4280 438 11:52:16
    7,4280 734 11:52:15
    7,4280 1.000 11:52:15
    7,4300 478 11:52:15
    7,4300 711 11:52:15
    7,4300 709 11:52:15
    7,4300 913 11:52:15
    7,4300 453 11:52:15
    7,4300 674 11:52:15
    7,4320 1 11:52:14
    7,4320 22 11:52:14
    7,4340 302 11:52:14
    7,4340 4.107 11:52:14
    7,4340 426 11:51:56
    7,4340 573 11:51:55
    7,4340 1.456 11:51:55
    7,4340 438 11:51:55
    7,4340 585 11:51:33
    7,4340 2 11:51:33
    7,4340 542 11:51:33
    7,4340 459 11:51:33
    7,4320 3 11:51:32
    7,4320 599 11:51:32
    7,4320 1 11:51:32
    7,4320 2 11:51:19
    7,4320 297 11:51:19
    7,4320 4 11:51:18
    7,4320 453 11:51:18
    7,4340 7 11:51:18
    7,4320 846 11:51:18
    7,4320 1.289 11:51:18
    7,4300 487 11:50:27
    7,4300 350 11:50:26
    7,4300 571 11:50:26
    7,4300 465 11:50:26
    7,4300 847 11:50:12
    7,4300 1.010 11:50:12
    7,4300 143 11:50:12
    7,4300 67 11:50:04
    7,4300 229 11:50:01
    7,4300 100 11:50:01
    7,4300 171 11:50:01
    7,4280 433 11:49:57
    7,4300 339 11:49:57
    7,4300 92 11:49:57
    7,4280 682 11:49:57
    7,4280 387 11:49:57
    7,4260 292 11:49:55
    7,4260 467 11:49:55
    7,4260 533 11:49:54
    7,4300 492 11:49:54
    7,4300 551 11:49:54
    7,4280 824 11:49:54
    7,4280 136 11:49:54
    7,4280 443 11:49:54
    7,4280 1.557 11:49:54
    7,4280 50 11:48:56
    7,4280 115 11:48:55
    7,4280 3 11:48:55
    7,4280 232 11:48:55
    7,4280 389 11:48:14
    7,4280 1.611 11:48:14
    7,4280 1.000 11:47:14
    7,4280 270 11:46:39
    7,4100 100 11:44:20
    7,4140 400 11:44:20
    7,4120 446 11:44:14
    7,4100 1.039 11:44:14
    7,4100 671 11:44:14
    7,4100 916 11:44:14
    7,4100 71 11:44:14
    7,4100 552 11:44:14
    7,4100 1.026 11:44:14
    7,4060 805 11:44:14
    7,4080 645 11:44:14
    7,4060 424 11:44:14
    7,4060 539 11:44:14
    7,4060 507 11:44:14
    7,4060 698 11:44:14
    7,4060 507 11:44:14
    7,4060 770 11:44:14
    7,4060 878 11:44:14
    7,4060 500 11:44:14
    7,4060 29 11:44:14
    7,4060 471 11:44:14
    7,4060 500 11:44:13
    7,4060 167 11:44:13
    7,4060 333 11:44:13
    7,4060 500 11:44:12
    7,4060 500 11:44:12
    7,4060 257 11:44:11
    7,4060 243 11:44:11
    7,4060 500 11:44:11
    7,4040 1.174 11:44:10
    7,4040 898 11:44:10
    7,4040 500 11:44:10
    7,4040 1.559 11:44:10
    7,4040 424 11:44:10
    7,4040 657 11:44:10
    7,4040 798 11:44:10
    7,4040 325 11:44:10
    7,4040 500 11:44:09
    7,4020 35 11:44:03
    7,4020 980 11:44:03
    7,4020 100 11:44:03
    7,4040 38 11:44:01
    7,4040 21 11:43:56
    7,4040 318 11:43:56
    7,4080 81 11:43:55
    7,4080 689 11:43:55
    7,4080 697 11:43:55
    7,4080 533 11:43:55
    7,4040 660 11:43:35
    7,4040 646 11:43:35
    7,4040 14 11:43:35
    7,4040 69 11:43:35
    7,4060 99 11:43:33
    7,4060 19 11:43:33
    7,4060 126 11:43:33
    7,4100 500 11:42:35
    7,4080 350 11:41:58
    7,4100 50 11:41:57
    7,4100 100 11:41:57
    7,4100 400 11:40:51
    7,4100 100 11:40:51
    7,4120 847 11:40:44
    7,4120 1.463 11:40:44
    7,4120 570 11:40:44
    7,4120 120 11:40:44
    7,4100 1.043 11:39:59
    7,4100 607 11:39:56
    7,4100 1.350 11:39:56
    7,4120 500 11:39:43
    7,4100 386 11:38:52
    7,4100 30 11:38:42
    7,4100 726 11:38:42
    7,4100 1.000 11:38:42
    7,4120 1.322 11:38:42
    7,4120 643 11:38:41
    7,4120 35 11:38:36
    7,4120 626 11:38:02
    7,4140 483 11:38:02
    7,4140 30 11:38:02
    7,4180 164 11:38:01
    7,4180 698 11:38:01
    7,4180 1.138 11:38:01
    7,4180 100 11:37:43
    7,4200 762 11:37:36
    7,4200 1.238 11:37:36
    7,4160 725 11:36:11
    7,4160 334 11:36:11
    7,4180 995 11:36:00
    7,4160 166 11:35:40
    7,4180 34 11:35:40
    7,4200 105 11:35:40
    7,4200 735 11:35:40
    7,4200 105 11:35:40
    7,4200 403 11:35:40
    7,4200 200 11:35:40
    7,4220 1 11:35:27
    7,4240 602 11:35:27
    7,4240 1.044 11:35:27
    7,4240 2.097 11:35:27
    7,4240 729 11:35:27
    7,4240 134 11:35:27
    7,4220 3 11:35:27
    7,4220 320 11:35:27
    7,4220 726 11:35:27
    7,4220 105 11:35:27
    7,4220 105 11:35:27
    7,4220 460 11:35:27
    7,4240 398 11:35:26
    7,4240 37 11:35:26
    7,4260 1 11:35:26
    7,4260 83 11:35:19
    7,4280 400 11:35:18
    7,4300 538 11:35:18
    7,4300 1.000 11:35:18
    7,4320 966 11:35:18
    7,4320 500 11:35:18
    7,4340 1 11:35:18
    7,4340 2 11:35:18
    7,4340 69 11:35:18
    7,4340 216 11:35:18
    7,4340 508 11:35:18
    7,4340 1.000 11:35:18
    7,4360 848 11:35:18
    7,4360 100 11:35:18
    7,4360 100 11:35:18
    7,4360 100 11:35:18
    7,4360 100 11:35:18
    7,4360 100 11:35:18
    7,4360 100 11:35:18
    7,4360 100 11:35:18
    7,4360 100 11:35:18
    7,4360 100 11:35:18
    7,4360 99 11:35:18
    7,4380 1.023 11:35:18
    7,4380 12 11:35:18
    7,4380 38 11:35:17
    7,4380 15 11:35:17
    7,4380 3 11:35:13
    7,4380 37 11:35:11
    7,4380 60 11:35:11
    7,4380 19 11:35:11
    7,4380 1 11:35:10
    7,4380 18 11:35:09
    7,4380 35 11:35:08
    7,4380 18 11:35:07
    7,4380 162 11:35:07
    7,4380 427 11:35:07
    7,4400 1 11:35:06
    7,4420 1.001 11:35:06
    7,4420 668 11:35:06
    7,4400 33 11:35:02
    7,4400 21 11:35:02
    7,4400 979 11:35:02
    7,4400 500 11:35:02
    7,4400 3.907 11:35:02
    7,4400 2.000 11:34:44
    7,4400 541 11:34:08
    7,4420 1 11:32:42
    7,4400 1.560 11:31:47
    7,4420 2.859 11:31:47
    7,4420 657 11:31:47
    7,4420 488 11:31:47
    7,4420 275 11:31:47
    7,4400 736 11:31:47
    7,4400 1.256 11:31:47
    7,4400 2.000 11:31:47
    7,4400 700 11:31:47
    7,4400 1.200 11:31:47
    7,4400 900 11:31:47
    7,4400 300 11:31:47
    7,4400 113 11:31:47
    7,4420 400 11:31:46
    7,4420 500 11:31:29
    7,4420 2.500 11:31:28
    7,4420 500 11:31:28
    7,4480 2.206 11:31:07
    7,4480 579 11:31:05
    7,4480 864 11:31:05
    7,4480 657 11:31:05
    7,4480 694 11:31:05
    7,4480 50 11:30:43
    7,4440 50 11:30:19
    7,4500 703 11:29:32
    7,4480 1.462 11:29:29
    7,4480 100 11:29:29
    7,4480 100 11:29:28
    7,4480 100 11:29:27
    7,4480 100 11:29:27
    7,4460 199 11:29:27
    7,4480 100 11:29:26
    7,4480 500 11:29:25
    7,4460 565 11:29:23
    7,4460 352 11:29:23
    7,4460 685 11:29:23
    7,4460 934 11:29:23
    7,4440 500 11:29:20
    7,4440 500 11:29:20
    7,4440 500 11:29:19
    7,4480 100 11:29:17
    7,4500 1 11:29:15
    7,4500 26 11:29:15
    7,4500 50 11:29:15
    7,4500 450 11:29:14
    7,4520 44 11:29:14
    7,4520 500 11:29:14
    7,4520 50 11:29:14
    7,4540 1 11:29:14
    7,4540 49 11:28:54
    7,4540 50 11:28:49
    7,4540 100 11:28:49
    7,4580 55 11:28:24
    7,4580 580 11:28:24
    7,4580 390 11:28:24
    7,4600 22 11:28:24
    7,4600 478 11:28:24
    7,4600 2.500 11:28:24
    7,4600 29 11:28:24
    7,4600 585 11:28:24
    7,4600 2.980 11:28:24
    7,4600 450 11:28:24
    7,4620 500 11:28:24
    7,4640 50 11:28:24
    7,4640 50 11:28:16
    7,4640 947 11:28:01
    7,4640 235 11:28:01
    7,4640 715 11:27:51
    7,4640 500 11:27:50
    7,4700 5 11:27:04
    7,4700 795 11:26:45
    7,4700 1.397 11:26:45
    7,4700 453 11:26:45
    7,4700 50 11:26:45
    7,4700 545 11:26:45
    7,4680 360 11:26:45
    7,4680 1.400 11:26:45
    7,4640 50 11:26:44
    7,4680 600 11:25:57
    7,4680 2.200 11:25:43
    7,4680 600 11:25:30
    7,4680 321 11:25:11
    7,4680 279 11:25:11
    7,4680 2 11:24:52
    7,4680 690 11:24:52
    7,4680 602 11:24:52
    7,4680 1.006 11:24:52
    7,4680 1.498 11:24:36
    7,4680 299 11:24:36
    7,4680 403 11:24:36
    7,4680 91 11:24:33
    7,4680 409 11:24:33
    7,4620 119 11:24:24
    7,4620 621 11:24:24
    7,4640 100 11:24:23
    7,4680 700 11:24:17
    7,4680 279 11:24:02
    7,4680 62 11:24:02
    7,4680 478 11:24:02
    7,4680 1.036 11:24:02
    7,4680 545 11:24:02
    7,4660 1.268 11:23:45
    7,4660 91 11:23:44
    7,4660 297 11:23:44
    7,4660 12 11:23:44
    7,4660 500 11:23:17
    7,4660 206 11:23:01
    7,4660 794 11:23:01
    7,4660 500 11:22:15
    7,4660 500 11:21:58
    7,4660 1.000 11:21:45
    7,4660 500 11:20:47
    7,4660 682 11:20:22
    7,4660 318 11:20:22
    7,4660 977 11:20:11
    7,4660 571 11:20:11
    7,4660 436 11:20:11
    7,4660 266 11:20:11
    7,4660 9 11:19:37
    7,4660 28 11:19:33
    7,4660 16 11:19:27
    7,4660 100 11:19:25
    7,4660 100 11:19:25
    7,4660 100 11:19:24
    7,4660 60 11:19:24
    7,4660 40 11:19:24
    7,4660 100 11:19:23
    7,4660 500 11:19:22
    7,4660 500 11:19:04
    7,4660 250 11:19:04
    7,4660 102 11:19:00
    7,4660 398 11:19:00
    7,4660 17 11:19:00
    7,4640 533 11:18:59
    7,4640 1.034 11:18:59
    7,4640 707 11:18:59
    7,4640 3.259 11:18:59
    7,4640 416 11:18:47
    7,4640 500 11:18:38
    7,4640 11 11:18:38
    7,4620 366 11:18:21
    7,4620 1 11:18:20
    7,4620 9 11:18:20
    7,4620 375 11:18:20
    7,4620 553 11:18:20
    7,4600 1.146 11:18:20
    7,4600 424 11:18:20
    7,4600 300 11:18:14
    7,4580 725 11:18:05
    7,4580 323 11:18:05
    7,4560 1.550 11:17:50
    7,4580 85 11:17:35
    7,4600 21 11:17:35
    7,4600 526 11:17:35
    7,4600 631 11:17:35
    7,4640 200 11:17:10
    7,4620 284 11:17:09
    7,4620 490 11:17:09
    7,4620 728 11:17:09
    7,4600 769 11:16:56
    7,4600 790 11:16:56
    7,4600 910 11:16:56
    7,4600 679 11:16:56
    7,4600 1.021 11:16:56
    7,4600 700 11:16:56
    7,4600 2.500 11:16:56
    7,4600 1.262 11:16:56
    7,4600 59 11:16:56
    7,4600 341 11:16:53
    7,4600 400 11:16:53
    7,4600 400 11:16:53
    7,4600 400 11:16:53
    7,4600 400 11:16:53
    7,4600 400 11:16:53
    7,4600 400 11:16:53
    7,4600 59 11:16:53
    7,4620 500 11:16:53
    7,4700 500 11:16:35
    7,4700 100 11:16:31
    7,4700 716 11:16:19
    7,4600 84 11:16:18
    7,4600 257 11:16:17
    7,4600 8 11:16:17
    7,4620 97 11:16:17
    7,4620 303 11:16:17
    7,4620 400 11:16:17
    7,4600 392 11:16:17
    7,4600 100 11:16:17
    7,4680 100 11:16:17
    7,4680 300 11:16:17
    7,4680 22 11:16:16
    7,4700 2.000 11:16:15
    7,4700 60 11:16:15
    7,4720 505 11:16:14
    7,4720 1.002 11:16:13
    7,4740 1.009 11:16:13
    7,4740 103 11:16:13
    7,4760 849 11:16:13
    7,4760 3.322 11:16:13
    7,4760 1.834 11:16:13
    7,4780 110 11:16:10
    7,4780 98 11:16:10
    7,4800 4 11:15:55
    7,4800 12 11:15:54
    7,4800 5 11:15:52
    7,4800 133 11:15:52
    7,4800 139 11:15:52
    7,4800 2.605 11:15:52
    7,4780 306 11:15:50
    7,4800 345 11:15:42
    7,4800 5 11:15:42
    7,4760 150 11:15:42
    7,4760 500 11:15:34
    7,4760 100 11:15:34
    7,4740 17 11:15:32
    7,4740 20 11:15:32
    7,4740 18 11:15:31
    7,4720 446 11:15:31
    7,4720 411 11:15:31
    7,4720 996 11:15:31
    7,4720 403 11:15:31
    7,4720 17 11:15:30
    7,4720 4 11:15:29
    7,4720 39 11:15:28
    7,4720 1 11:15:26
    7,4720 19 11:15:26
    7,4720 8 11:15:25
    7,4720 46 11:15:24
    7,4720 12 11:15:21
    7,4720 26 11:15:20
    7,4720 4 11:15:18
    7,4720 3 11:15:18
    7,4720 3 11:15:18
    7,4720 2 11:15:17
    7,4720 5 11:15:17
    7,4720 1 11:15:17
    7,4700 16 11:15:16
    7,4700 500 11:15:12
    7,4700 39 11:15:11
    7,4700 61 11:15:11
    7,4700 230 11:15:11
    7,4700 507 11:15:11
    7,4700 1.163 11:15:11
    7,4700 502 11:15:10
    7,4700 835 11:15:10
    7,4700 508 11:15:10
    7,4680 37 11:15:08
    7,4700 1.154 11:14:47
    7,4700 181 11:14:47
    7,4680 1.467 11:14:47
    7,4700 167 11:14:26
    7,4700 167 11:14:25
    7,4700 2.029 11:14:21
    7,4700 1.052 11:14:20
    7,4720 890 11:14:20
    7,4720 6 11:14:20
    7,4600 286 11:14:19
    7,4600 1.633 11:14:19
    7,4600 100 11:14:13
    7,4600 100 11:14:13
    7,4600 100 11:14:12
    7,4600 100 11:14:12
    7,4600 100 11:14:11
    7,4600 100 11:14:11
    7,4600 100 11:14:10
    7,4600 100 11:14:10
    7,4600 67 11:14:09
    7,4600 20 11:14:09
    7,4580 15 11:14:09
    7,4580 12 11:14:09
    7,4580 100 11:14:09
    7,4580 11 11:14:09
    7,4580 100 11:14:08
    7,4580 12 11:14:08
    7,4580 6 11:14:08
    7,4580 100 11:14:08
    7,4580 6 11:14:08
    7,4580 1 11:14:07
    7,4580 1 11:14:07
    7,4580 10 11:14:07
    7,4580 12 11:14:07
    7,4580 100 11:14:07
    7,4580 100 11:14:06
    7,4580 1 11:14:06
    7,4580 6 11:14:06
    7,4580 2 11:14:06
    7,4500 655 11:14:03
    7,4500 323 11:14:03
    7,4500 15 11:14:02
    7,4500 6 11:14:02
    7,4500 500 11:14:02
    7,4500 1 11:14:01
    7,4500 100 11:14:01
    7,4500 12 11:14:01
    7,4500 1 11:14:01
    7,4500 2 11:14:01
    7,4500 4 11:14:01
    7,4500 10 11:14:00
    7,4500 10 11:14:00
    7,4500 10 11:14:00
    7,4500 1 11:13:59
    7,4500 1 11:13:59
    7,4500 3 11:13:59
    7,4500 1 11:13:59
    7,4440 657 11:13:59
    7,4420 394 11:13:38
    7,4420 24 11:13:38
    7,4420 1.114 11:13:32
    7,4420 858 11:13:32
    7,4400 500 11:13:31
    7,4400 359 11:13:30
    7,4400 228 11:13:30
    7,4400 700 11:13:30
    7,4400 677 11:13:29
    7,4400 34 11:13:29
    7,4400 553 11:13:29
    7,4400 1.099 11:13:29
    7,4400 100 11:13:29
    7,4400 1.139 11:13:25
    7,4400 724 11:13:25
    7,4380 545 11:13:25
    7,4400 1.534 11:13:23
    7,4400 666 11:13:23
    7,4400 200 11:13:23
    7,4400 100 11:13:23
    7,4380 1.578 11:13:22
    7,4400 1.743 11:13:22
    7,4400 495 11:13:22
    7,4400 1.390 11:13:22
    7,4400 1.269 11:13:22
    7,4400 1.142 11:13:22
    7,4400 701 11:13:22
    7,4400 694 11:13:22
    7,4400 150 11:13:22
    7,4400 4.500 11:13:22
    7,4400 4.500 11:13:22
    7,4400 3.313 11:13:22
    7,4380 2.161 11:13:16
    7,4380 49 11:13:16
    7,4400 1.192 11:13:14
    7,4400 1.522 11:13:13
    7,4380 58 11:13:13
    7,4380 542 11:13:13
    7,4380 1.044 11:13:13
    7,4400 973 11:13:13
    7,4400 2.320 11:13:13
    7,4400 1.718 11:13:13
    7,4400 1.597 11:13:13
    7,4400 1.365 11:13:13
    7,4400 109 11:13:13
    7,4400 6.891 11:13:13
    7,4400 5.609 11:13:13
    7,4400 500 11:13:03
    7,4400 884 11:12:57
    7,4400 7 11:12:57
    7,4400 4.174 11:12:57
    7,4400 30 11:12:50
    7,4380 1.400 11:12:50
    7,4380 641 11:12:50
    7,4400 2.796 11:12:50
    7,4400 9 11:12:50
    7,4380 1.825 11:12:50
    7,4380 710 11:12:46
    7,4400 500 11:12:45
    7,4380 1.444 11:12:45
    7,4400 1.459 11:12:44
    7,4380 31 11:12:44
    7,4380 656 11:12:44
    7,4380 892 11:12:44
    7,4380 1 11:12:44
    7,4400 500 11:12:44
    7,4400 4.532 11:12:44
    7,4400 5.401 11:12:44
    7,4400 1.599 11:12:44
    7,4400 7.000 11:12:44
    7,4400 6.401 11:12:44
    7,4380 1 11:12:43
    7,4380 1 11:12:43
    7,4380 101 11:12:43
    7,4380 542 11:12:43
    7,4380 161 11:12:43
    7,4400 599 11:12:42
    7,4380 1.371 11:12:42
    7,4380 629 11:12:42
    7,4380 142 11:12:42
    7,4380 450 11:12:42
    7,4380 1.499 11:12:42
    7,4380 821 11:12:42
    7,4380 1.117 11:12:42
    7,4380 1.549 11:12:42
    7,4380 647 11:12:42
    7,4380 575 11:12:42
    7,4380 100 11:12:42
    7,4380 32 11:12:42
    7,4380 68 11:12:42
    7,4360 1 11:12:42
    7,4360 1 11:12:40
    7,4360 132 11:12:39
    7,4360 1.045 11:12:39
    7,4360 571 11:12:39
    7,4360 635 11:12:39
    7,4360 1.665 11:12:39
    7,4360 506 11:12:39
    7,4360 578 11:12:39
    7,4360 100 11:12:19
    7,4360 74 11:11:52
    7,4360 830 11:10:23
    7,4360 1.388 11:10:23
    7,4360 654 11:10:15
    7,4360 346 11:10:15
    7,4360 80 11:09:48
    7,4360 542 11:09:48
    7,4360 761 11:09:48
    7,4380 552 11:09:26
    7,4360 239 11:09:26
    7,4360 15 11:09:26
    7,4360 1.362 11:09:26
    7,4360 1.138 11:09:26
    7,4360 2.050 11:09:26
    7,4360 450 11:09:13
    7,4360 93 11:09:13
    7,4380 50 11:07:50
    7,4380 14 11:07:41
    7,4380 86 11:07:41
    7,4360 423 11:07:34
    7,4360 370 11:07:34
    7,4380 542 11:07:33
    7,4380 689 11:07:32
    7,4380 14 11:07:32
    7,4380 1.331 11:07:32
    7,4380 14 11:07:32
    7,4380 695 11:07:32
    7,4380 889 11:07:32
    7,4380 1.111 11:07:32
    7,4380 627 11:07:32
    7,4380 1.686 11:07:32
    7,4380 1.501 11:07:32
    7,4380 1.579 11:05:50
    7,4400 767 11:05:50
    7,4400 1.000 11:05:50
    7,4380 708 11:05:23
    7,4400 1.500 11:05:11
    7,4380 1.320 11:05:11
    7,4380 1 11:05:11
    7,4380 8 11:05:01
    7,4380 830 11:05:01
    7,4380 661 11:05:00
    7,4380 1 11:04:48
    7,4380 2 11:04:48
    7,4380 297 11:04:48
    7,4380 1 11:04:46
    7,4380 1 11:04:46
    7,4380 198 11:04:46
    7,4400 582 11:04:40
    7,4380 1 11:04:40
    7,4380 2 11:04:40
    7,4380 297 11:04:40
    7,4380 285 11:04:17
    7,4380 561 11:04:17
    7,4380 10 11:04:08
    7,4380 156 11:04:08
    7,4380 100 11:02:51
    7,4400 1.884 11:02:40
    7,4380 116 11:02:40
    7,4380 170 11:02:25
    7,4380 100 11:01:40
    7,4360 1.342 11:01:30
    7,4360 1.540 11:01:15
    7,4360 1.092 11:01:13
    7,4360 655 11:01:13
    7,4340 1 11:01:13
    7,4340 20 11:00:33
    7,4340 324 11:00:33
    7,4340 723 11:00:33
    7,4340 946 11:00:33
    7,4340 100 11:00:27
    7,4320 490 10:59:54
    7,4320 114 10:59:54
    7,4320 977 10:59:53
    7,4320 457 10:59:53
    7,4320 642 10:59:53
    7,4320 1.586 10:59:53
    7,4320 1.224 10:59:53
    7,4320 100 10:59:24
    7,4300 1.787 10:58:58
    7,4300 547 10:58:55
    7,4280 1.430 10:57:30
    7,4280 15 10:57:30
    7,4280 1.148 10:57:30
    7,4280 329 10:57:30
    7,4280 611 10:57:30
    7,4280 202 10:57:30
    7,4280 1.098 10:57:30
    7,4280 30 10:57:29
    7,4280 227 10:57:29
    7,4280 300 10:57:16
    7,4240 1.559 10:57:00
    7,4280 900 10:56:53
    7,4280 300 10:56:53
    7,4280 130 10:56:32
    7,4260 665 10:56:25
    7,4240 1.306 10:56:25
    7,4400 921 10:56:24
    7,4360 540 10:56:24
    7,4340 366 10:56:24
    7,4340 650 10:56:24
    7,4320 1.433 10:56:24
    7,4300 1.209 10:56:24
    7,4300 784 10:56:24
    7,4280 416 10:56:24
    7,4280 1.775 10:56:24
    7,4280 442 10:56:24
    7,4280 453 10:56:24
    7,4280 682 10:56:24
    7,4280 930 10:56:24
    7,4280 776 10:56:24
    7,4280 396 10:56:24
    7,4200 154 10:56:19
    7,4200 300 10:56:19
    7,4200 122 10:56:19
    7,4200 78 10:55:19
    7,4200 1.113 10:55:19
    7,4220 314 10:54:41
    7,4220 234 10:54:40
    7,4220 882 10:54:40
    7,4280 100 10:54:35
    7,4240 1.311 10:54:26
    7,4240 39 10:54:26
    7,4240 430 10:54:25
    7,4240 531 10:52:50
    7,4240 34 10:52:50
    7,4260 30 10:52:44
    7,4260 565 10:52:38
    7,4280 1.135 10:52:35
    7,4280 628 10:52:35
    7,4280 485 10:52:35
    7,4280 1.149 10:52:35
    7,4280 1.142 10:52:35
    7,4280 358 10:52:35
    7,4260 103 10:52:35
    7,4260 105 10:52:35
    7,4260 395 10:52:35
    7,4260 360 10:52:35
    7,4260 51 10:52:35
    7,4260 4.133 10:52:35
    7,4260 543 10:52:26
    7,4280 100 10:52:26
    7,4280 100 10:52:26
    7,4260 324 10:52:20
    7,4280 92 10:52:13
    7,4280 408 10:52:13
    7,4300 100 10:52:05
    7,4300 100 10:52:05
    7,4300 100 10:52:05
    7,4300 164 10:52:05
    7,4300 36 10:52:05
    7,4280 520 10:52:05
    7,4280 500 10:52:05
    7,4300 778 10:52:05
    7,4300 18 10:52:05
    7,4300 169 10:52:05
    7,4300 93 10:52:05
    7,4300 177 10:52:05
    7,4300 6 10:52:05
    7,4300 22 10:52:05
    7,4300 73 10:52:05
    7,4300 280 10:52:05
    7,4300 91 10:52:04
    7,4300 28 10:52:04
    7,4300 179 10:52:04
    7,4300 53 10:52:04
    7,4300 268 10:52:04
    7,4320 500 10:52:04
    7,4320 558 10:52:04
    7,4320 233 10:52:04
    7,4320 597 10:52:04
    7,4340 8 10:52:04
    7,4340 11 10:52:04
    7,4340 489 10:52:04
    7,4340 535 10:52:04
    7,4340 448 10:52:03
    7,4340 1.372 10:52:03
    7,4360 20 10:51:51
    7,4360 547 10:51:51
    7,4360 92 10:51:51
    7,4400 200 10:51:15
    7,4360 180 10:50:57
    7,4360 257 10:50:28
    7,4360 1.144 10:50:27
    7,4400 193 10:50:22
    7,4400 307 10:50:22
    7,4360 500 10:50:00
    7,4360 555 10:50:00
    7,4360 1.361 10:50:00
    7,4360 1.000 10:50:00
    7,4380 500 10:49:57
    7,4380 39 10:49:57
    7,4380 1.186 10:49:57
    7,4380 26 10:49:57
    7,4380 1.048 10:49:57
    7,4400 298 10:49:05
    7,4400 536 10:49:05
    7,4400 100 10:48:55
    7,4400 1.438 10:48:51
    7,4400 1.586 10:48:51
    7,4400 476 10:48:51
    7,4380 284 10:48:16
    7,4400 4 10:48:12
    7,4400 20 10:48:11
    7,4400 267 10:47:29
    7,4420 1.829 10:47:28
    7,4420 792 10:47:28
    7,4420 500 10:47:28
    7,4420 413 10:47:28
    7,4420 777 10:47:28
    7,4420 911 10:47:28
    7,4420 1.975 10:47:28
    7,4400 713 10:47:26
    7,4400 1.000 10:47:22
    7,4400 371 10:47:18
    7,4420 300 10:47:03
    7,4400 29 10:47:01
    7,4400 1 10:47:01
    7,4400 2 10:46:45
    7,4400 1.354 10:46:45
    7,4420 725 10:46:33
    7,4420 400 10:46:07
    7,4420 200 10:45:51
    7,4440 489 10:45:45
    7,4440 35 10:45:45
    7,4440 278 10:45:45
    7,4440 120 10:45:27
    7,4460 1.001 10:45:25
    7,4460 1.000 10:45:07
    7,4460 400 10:44:57
    7,4460 593 10:44:49
    7,4460 100 10:44:39
    7,4440 974 10:44:36
    7,4440 5 10:44:36
    7,4460 221 10:44:33
    7,4460 1.000 10:44:33
    7,4460 70 10:44:33
    7,4460 1.302 10:43:50
    7,4460 1.000 10:43:50
    7,4460 360 10:43:50
    7,4480 1.000 10:43:22
    7,4480 535 10:43:10
    7,4480 815 10:43:10
    7,4500 250 10:42:51
    7,4480 155 10:42:19
    7,4480 1.217 10:42:19
    7,4500 436 10:41:57
    7,4500 300 10:41:55
    7,4500 20 10:41:52
    7,4500 1.372 10:41:52
    7,4520 308 10:41:42
    7,4520 145 10:41:42
    7,4520 500 10:41:42
    7,4540 1.000 10:41:39
    7,4540 702 10:41:39
    7,4560 500 10:41:39
    7,4560 500 10:41:23
    7,4540 1.372 10:40:57
    7,4600 1 10:40:56
    7,4620 194 10:40:53
    7,4620 6 10:40:53
    7,4600 17 10:40:52
    7,4600 1.739 10:40:52
    7,4600 243 10:40:48
    7,4600 314 10:40:48
    7,4620 23 10:40:43
    7,4700 100 10:40:42
    7,4640 100 10:40:40
    7,4660 546 10:40:38
    7,4660 946 10:40:38
    7,4660 200 10:40:38
    7,4660 500 10:40:38
    7,4700 74 10:40:26
    7,4700 473 10:40:26
    7,4700 37 10:40:26
    7,4720 140 10:40:26
    7,4720 500 10:40:26
    7,4800 12 10:39:34
    7,4800 588 10:39:34
    7,4800 1.000 10:39:25
    7,4800 220 10:39:03
    7,4800 10 10:39:03
    7,4800 770 10:39:03
    7,4780 100 10:38:49
    7,4780 100 10:38:49
    7,4780 60 10:38:49
    7,4780 10 10:38:49
    7,4780 30 10:38:49
    7,4780 1 10:37:42
    7,4780 27 10:37:42
    7,4780 13 10:37:42
    7,4800 1 10:37:42
    7,4800 3 10:37:41
    7,4800 539 10:37:41
    7,4800 541 10:37:41
    7,4800 5.000 10:37:41
    7,4800 959 10:37:41
    7,4840 90 10:37:28
    7,4840 10 10:37:28
    7,4800 1.041 10:36:24
    7,4800 28 10:36:24
    7,4800 1.153 10:36:24
    7,4820 100 10:36:24
    7,4820 178 10:36:24
    7,4820 818 10:36:17
    7,4860 1.000 10:36:17
    7,4860 1.111 10:36:17
    7,4860 343 10:36:17
    7,4860 10 10:34:55
    7,4880 337 10:34:50
    7,4860 159 10:34:50
    7,4880 727 10:34:50
    7,4900 290 10:34:50
    7,4900 10 10:34:50
    7,4900 1.000 10:34:50
    7,4900 1.000 10:34:50
    7,4900 50 10:34:50
    7,4900 1.000 10:34:50
    7,4900 200 10:34:50
    7,4880 1.026 10:34:50
    7,4880 436 10:34:50
    7,4880 10 10:34:50
    7,4860 5 10:34:49
    7,4860 742 10:34:49
    7,4860 1.241 10:34:49
    7,4860 500 10:34:49
    7,4860 1 10:34:30
    7,4860 5 10:33:14
    7,4860 3.303 10:33:11
    7,4840 1 10:33:10
    7,4840 4 10:33:10
    7,4860 1.018 10:33:10
    7,4840 494 10:33:10
    7,4860 932 10:33:10
    7,4860 10 10:32:41
    7,4840 1 10:32:32
    7,4840 24 10:32:08
    7,4880 545 10:32:00
    7,4860 387 10:32:00
    7,4860 1.345 10:32:00
    7,4860 651 10:32:00
    7,4860 525 10:31:58
    7,4840 276 10:31:58
    7,4840 199 10:31:58
    7,4840 646 10:31:05
    7,4840 77 10:31:05
    7,4800 1.000 10:31:03
    7,4800 647 10:31:03
    7,4800 200 10:31:03
    7,4800 800 10:30:57
    7,4800 200 10:30:57
    7,4520 30 10:30:32
    7,4500 396 10:30:06
    7,4500 231 10:30:06
    7,4560 548 10:30:06
    7,4520 53 10:30:06
    7,4520 1.132 10:30:06
    7,4500 3.750 10:30:06
    7,4500 200 10:30:06
    7,4500 310 10:30:06
    7,4500 9 10:30:06
    7,4500 1 10:30:01
    7,4460 1.174 10:29:55
    7,4460 1.151 10:29:55
    7,4440 150 10:29:55
    7,4440 845 10:29:55
    7,4420 50 10:29:46
    7,4440 138 10:29:46
    7,4440 285 10:29:46
    7,4400 543 10:29:46
    7,4400 340 10:29:46
    7,4400 1.053 10:29:46
    7,4400 176 10:29:46
    7,4400 216 10:29:46
    7,4400 290 10:29:46
    7,4400 55 10:29:46
    7,4400 91 10:29:46
    7,4240 327 10:29:33
    7,4260 129 10:29:32
    7,4320 121 10:29:32
    7,4320 100 10:29:32
    7,4380 337 10:29:31
    7,4400 773 10:29:30
    7,4400 1.000 10:29:30
    7,4400 1.520 10:29:30
    7,4380 687 10:29:30
    7,4380 170 10:29:30
    7,4400 3 10:29:30
    7,4400 40 10:29:30
    7,4400 337 10:29:30
    7,4400 66 10:29:30
    7,4400 85 10:29:30
    7,4400 12 10:29:30
    7,4400 10 10:29:30
    7,4400 2 10:29:30
    7,4400 1 10:29:30
    7,4400 1 10:29:30
    7,4400 26 10:29:30
    7,4400 335 10:29:30
    7,4400 74 10:29:30
    7,4400 287 10:29:30
    7,4400 78 10:29:30
    7,4400 253 10:29:30
    7,4400 116 10:29:30
    7,4400 72 10:29:30
    7,4400 91 10:29:30
    7,4400 416 10:29:30
    7,4400 94 10:29:30
    7,4400 2 10:29:30
    7,4400 3 10:29:30
    7,4400 401 10:29:30
    7,4400 253 10:29:30
    7,4400 29 10:29:30
    7,4400 205 10:29:30
    7,4400 14 10:29:30
    7,4400 20 10:29:30
    7,4400 11 10:29:30
    7,4400 92 10:29:30
    7,4400 413 10:29:30
    7,4400 177 10:29:30
    7,4400 910 10:29:30
    7,4400 54 10:29:30
    7,4400 8 10:29:30
    7,4400 35 10:29:30
    7,4400 101 10:29:30
    7,4400 8 10:29:30
    7,4400 1 10:29:30
    7,4400 2 10:29:30
    7,4400 1 10:29:30

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΟΥΖΚ 0,6850 9,60 % 0,0600 30
    ΚΥΡΙΟ 2,0700 8,66 % 0,1650 28.474
    ΒΙΝΤΑ 5,5000 7,84 % 0,4000 204
    ΚΑΙΡΟΜΕΖ 0,5040 6,78 % 0,0320 1.410.730
    ΝΤΟΠΛΕΡ 0,6600 6,45 % 0,0400 20
    ΕΚΤΕΡ 2,5300 4,33 % 0,1050 244.105
    ΣΕΝΤΡ 0,3430 4,26 % 0,0140 92.617
    ΜΙΝ 0,6280 3,63 % 0,0220 855
    ΓΕΒΚΑ 1,9850 3,39 % 0,0650 11.800
    ΦΒΜΕΖΖ 0,0690 3,29 % 0,0022 1.441.786
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΧΑΙΔΕ 1,0300 -7,21 % -0,0800 729
    ΑΑΑΚ 6,5000 -7,14 % -0,5000 204
    ΛΟΓΟΣ 1,9200 -4,95 % -0,1000 5.900
    ΙΝΛΟΤ 1,2360 -4,92 % -0,0640 3.179.031
    ΜΕΒΑ 8,3000 -4,05 % -0,3500 6.885
    ΚΟΡΔΕ 0,4600 -3,97 % -0,0190 8.300
    ΝΑΚΑΣ 3,2600 -3,55 % -0,1200 20
    ΔΑΙΟΣ 6,8000 -2,86 % -0,2000 700
    ΔΡΟΜΕ 0,3330 -2,63 % -0,0090 67.014
    ΙΑΤΡ 1,9000 -2,31 % -0,0450 26.011
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,4150 1,73 % 0,0580 10.457.803
    ΕΤΕ 12,8300 0,27 % 0,0350 8.651.299
    ΠΕΙΡ 7,4060 -0,59 % -0,0440 7.359.908
    ΑΛΦΑ 3,6740 0,19 % 0,0070 6.834.625
    MTLN 47,6800 0,72 % 0,3400 4.064.088
    ΙΝΛΟΤ 1,2360 -4,92 % -0,0640 3.991.838
    BOCHGR 8,0600 0,75 % 0,0600 3.302.129
    ΕΕΕ 39,0200 -1,86 % -0,7400 2.565.023
    CENER 12,8000 2,07 % 0,2600 2.462.742
    ΔΕΗ 14,4100 0,07 % 0,0100 2.136.925
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΙΝΛΟΤ 1,2360 -4,92 % 3.179.031 3,99εκ.
    ΕΥΡΩΒ 3,4150 1,73 % 3.064.995 10,46εκ.
    ΑΛΦΑ 3,6740 0,19 % 1.852.646 6,83εκ.
    ΦΒΜΕΖΖ 0,0690 3,29 % 1.441.786 99.413
    ΚΑΙΡΟΜΕΖ 0,5040 6,78 % 1.410.730 714,8χιλ.
    ΠΕΙΡ 7,4060 -0,59 % 990.378 7,36εκ.
    ΕΤΕ 12,8300 0,27 % 675.555 8,65εκ.
    BOCHGR 8,0600 0,75 % 408.659 3,30εκ.
    CREDIA 1,6480 -0,24 % 378.491 628,7χιλ.
    ΕΚΤΕΡ 2,5300 4,33 % 244.105 613,3χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΚΤΕΡ 2,5300 4,33 % 244.105 0,91 %
    ΙΝΛΟΤ 1,2360 -4,92 % 3.179.031 0,53 %
    ΒΙΟΣΚ 2,8300 2,17 % 78.965 0,46 %
    ΚΑΙΡΟΜΕΖ 0,5040 6,78 % 1.410.730 0,46 %
    ΚΥΡΙΟ 2,0700 8,66 % 28.474 0,37 %
    ΠΡΔ 0,5150 0,00 % 78.500 0,32 %
    ΚΟΥΑΛ 1,4700 0,00 % 74.805 0,27 %
    ΓΚΜΕΖΖ 0,5220 2,15 % 219.331 0,25 %
    ΙΝΤΕΤ 1,3800 -1,43 % 21.050 0,25 %
    ΔΡΟΜΕ 0,3330 -2,63 % 67.014 0,19 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 1,0300 -7,21 % 729 19,82 %
    ΑΑΑΚ 6,5000 -7,14 % 204 11,43 %
    ΚΥΡΙΟ 2,0700 8,66 % 28.474 9,71 %
    ΣΑΝΜΕΖΖ 0,2070 1,22 % 122.300 8,56 %
    ΠΡΔ 0,5150 0,00 % 78.500 8,54 %
    ΓΚΜΕΖΖ 0,5220 2,15 % 219.331 8,02 %
    ΚΑΙΡΟΜΕΖ 0,5040 6,78 % 1.410.730 7,94 %
    ΦΒΜΕΖΖ 0,0690 3,29 % 1.441.786 7,34 %
    ΒΙΝΤΑ 5,5000 7,84 % 204 6,86 %
    ΔΑΙΟΣ 6,8000 -2,86 % 700 6,43 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%