Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

14,0200 €

0,1200 (0,86%)

Άνοιγμα 13,9000
Υψηλό 14,0800
Χαμηλό 13,9000

Όγκος 581.547
Τζίρος 8.134.798 €
Πράξεις 1.681

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
14,0200	674	17:18:25
14,0200	500	17:18:25
14,0200	393	17:18:25
14,0200	1.000	17:18:25
14,0200	320	17:18:25
14,0200	764	17:18:25
14,0200	1.250	17:18:25
14,0200	99	17:18:25
14,0200	100	17:13:31
14,0200	301	17:10:51
14,0200	302	17:10:51
14,0200	452	17:10:51
14,0200	6	17:10:51
14,0200	50	17:10:51
14,0200	500	17:10:51
14,0200	10	17:10:51
14,0200	660	17:10:51
14,0200	5	17:10:51
14,0200	714	17:10:51
14,0200	4	17:10:51
14,0200	266	17:10:51
14,0200	10	17:10:51
14,0200	916	17:10:51
14,0200	2	17:10:51
14,0200	80	17:10:51
14,0200	150	17:10:51
14,0200	60	17:10:51
14,0200	130	17:10:51
14,0200	167	17:10:51
14,0200	1.095	17:10:51
14,0200	640	17:10:51
14,0200	413	17:10:51
14,0200	1.449	17:10:51
14,0200	1.029	17:10:51
14,0200	1.735	17:10:51
14,0200	9.199	17:10:51
14,0200	416	17:10:51
14,0200	96	17:10:51
14,0200	6.929	17:10:51
14,0200	416	17:10:51
14,0200	142	17:10:51
14,0200	71	17:10:51
14,0200	5.860	17:10:51
14,0200	385	17:10:51
14,0200	2.070	17:10:51
14,0200	3	17:10:51
14,0200	117	17:10:51
14,0200	1.879	17:10:51
14,0200	228	17:10:51
14,0200	614	17:10:51
14,0200	1.928	17:10:51
14,0200	411	17:10:51
14,0200	301	17:10:51
14,0200	531	17:10:51
14,0200	469	17:10:51
14,0200	52	17:10:51
14,0200	1.929	17:10:51
14,0200	2.563	17:10:51
14,0200	1.035	17:10:51
14,0200	2.128	17:10:51
14,0200	348	17:10:51
14,0200	263	17:10:51
14,0200	110	17:10:51
14,0200	516	17:10:51
14,0200	561	17:10:51
14,0200	105	17:10:51
14,0200	3.645	17:10:51
14,0200	2.126	17:10:51
14,0200	2.343	17:10:51
14,0200	1	17:10:51
14,0400	10	17:00:05
14,0400	190	17:00:05
14,0400	53	17:00:05
14,0400	59	17:00:05
14,0600	4	16:59:59
14,0600	8	16:59:58
14,0600	12	16:59:56
14,0600	132	16:59:55
14,0600	16	16:59:53
14,0600	24	16:59:49
14,0600	34	16:59:43
14,0600	52	16:58:58
14,0600	111	16:58:58
14,0400	61	16:58:50
14,0500	137	16:58:41
14,0500	32	16:58:41
14,0600	60	16:58:30
14,0600	86	16:58:30
14,0600	86	16:58:30
14,0600	280	16:58:30
14,0600	364	16:58:30
14,0600	1	16:58:30
14,0600	392	16:58:30
14,0600	10	16:58:30
14,0600	202	16:58:30
14,0600	491	16:58:30
14,0600	137	16:58:30
14,0600	59	16:58:30
14,0600	386	16:58:30
14,0600	191	16:58:30
14,0600	66	16:58:30
14,0700	103	16:58:10
14,0700	9	16:58:10
14,0700	10	16:58:00
14,0700	1	16:57:58
14,0700	133	16:57:58
14,0600	107	16:57:57
14,0700	81	16:57:44
14,0700	202	16:57:36
14,0700	50	16:57:33
14,0600	105	16:57:18
14,0500	87	16:57:12
14,0700	135	16:56:50
14,0700	201	16:56:46
14,0700	937	16:56:39
14,0600	90	16:56:38
14,0700	164	16:56:31
14,0700	380	16:56:18
14,0600	62	16:55:42
14,0600	73	16:55:42
14,0600	96	16:55:41
14,0600	170	16:55:38
14,0600	86	16:55:27
14,0600	1	16:54:55
14,0500	104	16:54:55
14,0500	198	16:54:55
14,0500	335	16:54:55
14,0500	587	16:54:55
14,0500	163	16:54:44
14,0400	108	16:54:28
14,0500	10	16:54:19
14,0500	134	16:54:17
14,0500	220	16:54:04
14,0500	372	16:54:03
14,0500	228	16:53:58
14,0500	132	16:53:42
14,0400	11	16:53:37
14,0400	85	16:53:37
14,0400	14	16:53:37
14,0500	93	16:52:42
14,0500	350	16:52:32
14,0500	211	16:52:18
14,0600	28	16:51:33
14,0700	173	16:51:14
14,0600	1.500	16:51:13
14,0600	20	16:51:13
14,0600	10	16:51:13
14,0600	1.309	16:51:13
14,0600	135	16:50:51
14,0600	556	16:50:49
14,0600	1.000	16:50:49
14,0500	5.000	16:50:49
14,0500	384	16:50:49
14,0500	102	16:50:49
14,0500	54	16:50:38
14,0500	190	16:50:38
14,0500	40	16:50:35
14,0500	311	16:50:35
14,0500	170	16:50:28
14,0400	300	16:50:28
14,0500	638	16:49:30
14,0500	22	16:49:08
14,0500	10	16:49:08
14,0500	130	16:49:08
14,0500	164	16:48:58
14,0500	93	16:47:44
14,0500	113	16:47:18
14,0500	103	16:47:18
14,0500	92	16:46:50
14,0500	269	16:45:38
14,0500	80	16:45:21
14,0400	68	16:45:20
14,0400	432	16:45:20
14,0400	388	16:45:03
14,0400	252	16:45:03
14,0400	354	16:45:03
14,0400	394	16:45:03
14,0400	18	16:44:56
14,0400	74	16:44:56
14,0400	408	16:44:56
14,0400	500	16:44:56
14,0500	172	16:44:53
14,0500	100	16:44:47
14,0500	1.484	16:44:45
14,0500	3.516	16:44:45
14,0500	134	16:44:39
14,0500	84	16:44:17
14,0400	240	16:44:11
14,0400	93	16:44:11
14,0400	4	16:44:07
14,0400	500	16:43:49
14,0500	266	16:43:40
14,0500	84	16:43:40
14,0500	85	16:43:29
14,0500	162	16:42:38
14,0500	669	16:42:18
14,0500	32	16:42:18
14,0400	430	16:42:18
14,0400	394	16:42:18
14,0400	348	16:41:58
14,0400	134	16:41:29
14,0500	93	16:41:02
14,0400	141	16:40:38
14,0500	100	16:40:20
14,0500	168	16:40:05
14,0400	103	16:39:50
14,0400	268	16:39:50
14,0400	133	16:39:37
14,0400	303	16:39:37
14,0400	64	16:39:37
14,0400	6	16:39:26
14,0400	175	16:39:26
14,0400	10	16:39:26
14,0400	160	16:39:26
14,0400	140	16:39:12
14,0400	10	16:39:12
14,0400	238	16:39:12
14,0300	146	16:38:58
14,0300	32	16:38:58
14,0400	62	16:38:35
14,0400	72	16:38:35
14,0400	164	16:38:27
14,0400	354	16:38:07
14,0400	208	16:37:18
14,0400	363	16:36:55
14,0400	86	16:36:48
14,0400	50	16:36:47
14,0400	253	16:36:39
14,0400	381	16:36:14
14,0400	69	16:34:58
14,0400	24	16:34:58
14,0400	40	16:34:54
14,0400	128	16:34:54
14,0300	5	16:34:11
14,0300	38	16:33:58
14,0300	158	16:32:56
14,0200	245	16:32:36
14,0200	5	16:32:36
14,0300	331	16:32:01
14,0300	161	16:31:39
14,0300	113	16:31:13
14,0300	99	16:29:53
14,0300	38	16:29:53
14,0300	82	16:28:48
14,0300	88	16:27:48
14,0300	14	16:27:46
14,0300	341	16:27:46
14,0300	303	16:27:46
14,0300	1.345	16:27:46
14,0300	138	16:27:46
14,0300	81	16:27:46
14,0300	2	16:27:46
14,0300	408	16:27:46
14,0300	4.660	16:27:46
14,0300	2.500	16:27:36
14,0300	340	16:27:36
14,0300	6	16:27:18
14,0300	193	16:27:18
14,0300	331	16:27:00
14,0300	84	16:26:50
14,0300	84	16:26:39
14,0300	94	16:26:39
14,0300	755	16:26:35
14,0300	160	16:26:35
14,0300	85	16:26:35
14,0300	134	16:26:24
14,0300	229	16:25:46
14,0100	100	16:25:44
14,0300	365	16:25:20
14,0300	130	16:23:43
14,0300	355	16:23:29
14,0300	168	16:23:18
14,0300	134	16:23:03
14,0300	385	16:21:42
14,0100	535	16:21:22
14,0300	114	16:20:42
14,0300	191	16:20:42
14,0300	134	16:20:25
14,0200	202	16:19:58
14,0200	338	16:19:53
14,0200	80	16:19:28
14,0200	332	16:18:36
14,0300	76	16:18:20
14,0300	302	16:18:20
14,0300	134	16:17:41
14,0300	172	16:17:33
14,0300	142	16:16:35
14,0300	206	16:16:35
14,0300	170	16:15:19
14,0300	365	16:14:59
14,0300	134	16:14:54
14,0300	81	16:14:08
14,0300	44	16:13:11
14,0300	312	16:13:11
14,0100	91	16:12:26
14,0300	79	16:11:56
14,0300	340	16:11:34
14,0300	167	16:11:27
14,0300	81	16:10:49
14,0300	372	16:10:02
14,0300	200	16:09:43
14,0300	144	16:09:12
14,0300	377	16:08:14
14,0300	89	16:07:05
14,0300	339	16:06:24
14,0300	10	16:06:24
14,0200	143	16:05:44
14,0200	237	16:05:44
14,0200	111	16:05:38
14,0200	145	16:05:06
14,0200	356	16:04:05
14,0000	30	16:02:48
14,0000	118	16:02:48
14,0000	340	16:02:48
14,0000	95	16:02:48
14,0000	27	16:02:48
14,0200	60	16:00:12
14,0200	300	16:00:12
14,0000	273	15:58:58
14,0000	81	15:57:48
14,0000	124	15:57:48
14,0000	84	15:57:48
14,0000	123	15:57:48
14,0000	183	15:57:48
14,0000	95	15:57:48
14,0200	10	15:57:47
14,0100	10	15:56:04
14,0000	2	15:55:35
14,0000	31	15:55:35
14,0000	1.131	15:55:35
14,0100	347	15:55:32
14,0100	700	15:55:32
14,0100	155	15:55:32
14,0100	79	15:55:32
14,0100	10	15:55:32
14,0100	455	15:55:32
14,0100	1.276	15:55:32
14,0100	83	15:55:32
14,0100	267	15:55:32
14,0100	408	15:55:32
14,0100	31	15:55:32
14,0200	188	15:55:18
14,0200	113	15:54:59
14,0200	251	15:54:59
14,0200	113	15:54:33
14,0200	21	15:54:33
14,0200	276	15:54:00
14,0200	111	15:53:58
14,0200	83	15:53:54
14,0200	157	15:53:45
14,0200	352	15:53:45
14,0300	400	15:53:10
14,0300	170	15:51:33
14,0300	381	15:51:19
14,0300	134	15:50:57
14,0300	400	15:49:29
14,0300	164	15:49:10
14,0100	1	15:49:07
14,0300	359	15:47:43
14,0300	134	15:47:25
14,0300	168	15:46:47
14,0200	10	15:46:26
14,0200	1	15:46:04
14,0200	151	15:46:04
14,0200	189	15:46:03
14,0200	166	15:46:03
14,0200	184	15:45:58
14,0200	164	15:45:58
14,0200	311	15:45:53
14,0200	200	15:45:50
14,0200	145	15:45:38
14,0200	500	15:45:23
14,0200	339	15:44:34
14,0200	191	15:44:33
14,0200	134	15:43:59
14,0100	38	15:43:58
14,0100	112	15:43:55
14,0200	16	15:42:39
14,0200	372	15:42:39
14,0200	93	15:42:19
14,0200	81	15:40:59
14,0200	378	15:40:57
14,0000	50	15:40:43
14,0200	76	15:39:24
14,0200	250	15:39:24
14,0200	10	15:39:24
14,0100	1	15:39:24
14,0100	1	15:39:15
14,0100	141	15:39:15
14,0100	15	15:39:15
14,0100	288	15:39:14
14,0100	394	15:39:14
14,0100	122	15:38:58
14,0100	80	15:38:45
14,0100	178	15:38:32
14,0000	1	15:38:26
14,0100	111	15:38:25
14,0000	1.318	15:38:15
14,0000	1	15:37:32
14,0100	395	15:37:24
14,0000	1	15:36:36
14,0000	196	15:36:36
14,0000	83	15:36:36
14,0000	83	15:36:29
14,0000	250	15:36:29
14,0000	16	15:36:02
14,0000	74	15:36:02
14,0000	6	15:36:02
14,0000	1	15:36:02
14,0000	9	15:36:02
14,0000	1	15:35:55
14,0000	10	15:35:55
14,0000	31	15:35:54
14,0100	341	15:35:49
14,0100	379	15:34:06
14,0000	1	15:33:23
14,0000	9	15:33:23
14,0000	118	15:30:38
14,0000	112	15:29:11
14,0000	1	15:29:10
14,0000	69	15:29:10
14,0000	87	15:27:52
14,0000	124	15:27:52
14,0000	70	15:27:52
14,0000	287	15:27:51
14,0000	93	15:27:51
14,0000	71	15:27:51
14,0000	1	15:27:51
14,0100	111	15:27:21
14,0100	112	15:26:39
14,0100	84	15:25:37
14,0100	331	15:25:37
14,0100	84	15:25:37
14,0100	330	15:25:37
14,0100	124	15:25:37
14,0100	84	15:25:37
14,0100	15	15:25:37
14,0100	340	15:25:37
14,0100	84	15:25:37
14,0100	342	15:25:37
14,0100	92	15:25:37
14,0100	50	15:25:37
14,0100	10	15:23:06
14,0100	274	15:21:09
14,0100	200	15:21:09
14,0100	26	15:21:09
14,0100	41	15:20:55
14,0100	31	15:20:55
14,0200	111	15:19:48
14,0100	137	15:18:59
14,0100	93	15:18:59
14,0100	466	15:18:59
14,0100	77	15:18:59
14,0100	227	15:18:59
14,0100	164	15:17:56
14,0100	225	15:17:56
14,0100	89	15:17:56
14,0100	1	15:17:56
14,0100	569	15:17:56
14,0100	339	15:17:56
14,0100	466	15:17:56
14,0100	147	15:17:56
14,0200	112	15:17:53
14,0200	99	15:17:52
14,0200	114	15:17:44
14,0200	98	15:17:44
14,0200	88	15:17:44
14,0200	204	15:17:36
14,0200	141	15:17:36
14,0200	116	15:17:36
14,0200	53	15:17:35
14,0200	330	15:17:35
14,0300	365	15:17:00
14,0200	112	15:16:50
14,0200	5	15:15:41
14,0200	374	15:15:41
14,0300	79	15:15:23
14,0300	20	15:15:22
14,0300	10	15:15:22
14,0300	93	15:15:22
14,0300	160	15:15:22
14,0300	10	15:15:22
14,0200	1	15:14:15
14,0200	15	15:14:15
14,0200	15	15:14:15
14,0200	84	15:14:15
14,0200	84	15:14:14
14,0200	147	15:14:14
14,0200	91	15:13:12
14,0200	187	15:13:10
14,0100	29	15:13:05
14,0000	720	15:13:04
14,0000	1.778	15:13:04
14,0000	2.364	15:13:04
13,9900	20	15:12:41
13,9900	367	15:12:41
13,9900	76	15:12:41
13,9900	332	15:12:41
13,9900	151	15:12:32
13,9900	345	15:12:24
13,9900	118	15:12:18
13,9900	300	15:12:08
13,9900	117	15:11:25
13,9900	92	15:10:39
13,9900	111	15:10:38
13,9800	160	15:10:15
13,9900	64	15:10:13
13,9900	62	15:09:28
13,9900	111	15:08:58
13,9900	111	15:07:57
13,9900	10	15:07:47
13,9800	1	15:07:18
13,9800	57	15:06:56
13,9800	200	15:06:56
13,9800	732	15:06:26
13,9800	10	15:06:20
13,9700	500	15:06:10
13,9700	110	15:06:00
13,9700	92	15:05:38
13,9600	1.000	15:05:16
13,9600	473	15:05:09
13,9600	84	15:05:08
13,9600	20	15:04:39
13,9400	619	15:04:16
13,9300	504	15:04:16
13,9300	37	15:04:16
13,9300	3	15:04:16
13,9300	3	15:04:16
13,9200	343	15:04:16
13,9200	264	15:04:16
13,9200	144	15:03:58
13,9200	340	15:03:43
13,9200	10	15:00:43
13,9100	1.000	15:00:27
13,9000	1.632	15:00:26
13,9000	25	15:00:26
13,9000	143	15:00:26
13,9000	1.000	15:00:26
13,9000	100	15:00:26
13,9000	100	15:00:26
13,9100	16	15:00:15
13,9100	984	15:00:12
13,9200	81	15:00:06
13,9300	94	15:00:06
13,9300	67	15:00:06
13,9400	789	14:59:52
13,9400	377	14:59:51
13,9400	332	14:59:51
13,9400	350	14:59:51
13,9400	152	14:59:51
13,9500	55	14:59:25
13,9500	313	14:59:24
13,9500	297	14:59:24
13,9500	296	14:59:24
13,9500	297	14:59:23
13,9500	314	14:59:18
13,9500	489	14:59:17
13,9500	126	14:59:17
13,9600	194	14:59:17
13,9600	145	14:59:11
13,9500	2.220	14:59:11
13,9500	137	14:59:11
13,9500	863	14:59:11
13,9500	375	14:59:08
13,9500	500	14:59:08
13,9500	350	14:59:07
13,9500	84	14:59:07
13,9500	95	14:59:07
13,9500	106	14:59:07
13,9600	350	14:59:07
13,9600	132	14:59:07
13,9600	111	14:59:07
13,9600	34	14:59:07
13,9600	1.432	14:58:57
13,9600	449	14:58:57
13,9600	119	14:58:57
13,9600	208	14:58:49
13,9600	374	14:58:49
13,9600	388	14:58:49
13,9600	449	14:58:48
13,9600	164	14:58:48
13,9700	500	14:58:43
13,9700	449	14:58:43
13,9700	225	14:58:43
13,9700	243	14:58:43
13,9800	77	14:58:33
13,9800	109	14:58:33
13,9800	105	14:58:32
13,9800	71	14:58:32
13,9800	115	14:58:32
13,9800	1.639	14:58:32
13,9900	989	14:58:32
13,9900	449	14:58:32
13,9900	331	14:58:32
13,9900	67	14:58:32
13,9900	337	14:58:32
13,9900	111	14:58:32
13,9900	183	14:58:32
13,9900	346	14:58:32
13,9900	71	14:58:32
14,0000	1.466	14:58:19
14,0000	134	14:58:19
14,0000	150	14:57:59
13,9900	384	14:57:13
13,9900	100	14:56:47
13,9900	25	14:56:21
13,9900	920	14:55:12
13,9900	124	14:55:12
13,9900	94	14:55:12
13,9900	347	14:55:12
13,9900	94	14:55:12
13,9900	75	14:55:12
13,9900	346	14:55:12
14,0000	91	14:54:36
14,0000	111	14:53:58
14,0000	71	14:53:31
14,0000	1.000	14:52:51
14,0000	61	14:52:50
14,0000	122	14:52:18
13,9900	1	14:52:04
13,9900	135	14:51:57
13,9900	1.139	14:51:57
13,9900	355	14:51:57
13,9900	371	14:51:57
14,0000	62	14:51:50
14,0000	383	14:51:11
14,0000	88	14:50:57
14,0000	64	14:50:55
14,0000	133	14:50:38
14,0000	88	14:50:13
14,0000	63	14:50:00
14,0000	336	14:49:36
14,0000	71	14:49:10
14,0000	62	14:47:59
14,0000	203	14:47:58
14,0000	64	14:46:59
13,9800	500	14:46:52
14,0000	87	14:46:45
14,0000	70	14:45:06
13,9900	10	14:44:25
13,9900	244	14:44:24
13,9900	451	14:44:24
13,9900	50	14:43:44
13,9900	334	14:43:44
13,9900	13	14:43:44
14,0000	377	14:43:00
13,9800	61	14:36:54
13,9800	311	14:36:54
13,9900	335	14:36:26
13,9900	298	14:36:26
13,9900	1.000	14:36:26
13,9900	341	14:36:26
13,9900	26	14:36:26
14,0000	4.000	14:35:57
14,0000	135	14:35:41
13,9900	259	14:35:34
13,9900	11	14:34:39
13,9900	4	14:34:35
13,9900	2	14:34:35
13,9900	9	14:34:35
13,9900	35	14:34:35
13,9900	22	14:34:27
13,9900	10	14:34:22
13,9900	101	14:34:17
13,9900	120	14:34:17
13,9900	109	14:34:17
13,9900	10	14:34:17
13,9900	4	14:34:13
13,9900	25	14:34:11
13,9900	4	14:34:02
13,9900	2	14:34:02
13,9900	6	14:34:02
13,9900	6	14:34:01
13,9900	128	14:33:59
13,9900	6	14:33:40
13,9900	103	14:33:38
13,9900	1	14:33:26
13,9900	1	14:33:26
13,9900	12	14:33:26
14,0000	88	14:33:26
14,0000	91	14:33:26
14,0000	1.203	14:33:26
14,0000	92	14:33:26
14,0000	83	14:33:26
14,0100	84	14:33:26
14,0100	358	14:33:26
14,0100	126	14:33:26
14,0100	91	14:33:26
14,0100	358	14:33:26
14,0100	91	14:33:26
14,0100	89	14:33:26
14,0100	369	14:33:26
14,0100	21	14:33:26
14,0200	111	14:32:37
14,0100	310	14:31:22
14,0100	144	14:31:22
14,0100	46	14:31:22
14,0200	134	14:30:20
14,0200	127	14:28:58
14,0100	10	14:28:53
14,0100	35	14:28:25
14,0100	5	14:28:09
14,0100	377	14:28:09
14,0200	134	14:26:38
14,0100	20	14:26:06
14,0000	25	14:25:55
14,0100	196	14:25:27
14,0100	209	14:25:27
14,0100	31	14:25:27
14,0100	209	14:25:27
14,0100	355	14:25:27
14,0000	638	14:25:18
14,0000	80	14:25:18
14,0100	366	14:25:18
14,0100	86	14:25:18
14,0100	86	14:25:18
14,0100	93	14:25:18
14,0100	286	14:25:18
14,0100	49	14:25:18
14,0100	160	14:24:38
14,0100	240	14:24:38
14,0200	366	14:23:19
14,0100	105	14:21:04
14,0100	77	14:21:04
14,0100	516	14:21:04
14,0100	209	14:21:04
14,0100	93	14:21:04
14,0300	368	14:19:57
14,0300	134	14:19:46
14,0200	5	14:19:45
14,0200	5	14:19:44
14,0100	1	14:19:11
14,0100	9	14:19:11
14,0100	1	14:19:11
14,0100	866	14:19:11
14,0100	167	14:19:11
14,0100	97	14:19:11
14,0100	403	14:19:11
14,0100	552	14:19:01
14,0100	45	14:18:58
14,0100	84	14:18:58
14,0100	95	14:18:49
14,0100	500	14:18:41
14,0100	115	14:17:19
14,0000	5	14:16:53
14,0100	386	14:16:52
14,0100	365	14:16:35
14,0100	134	14:15:38
14,0100	140	14:14:38
14,0100	181	14:14:34
14,0000	1.000	14:14:27
14,0000	1.000	14:14:27
14,0000	155	14:14:27
14,0000	1.000	14:14:27
14,0000	359	14:14:27
14,0000	500	14:14:27
14,0000	1.500	14:14:27
14,0000	127	14:14:27
14,0000	73	14:14:14
14,0000	50	14:14:14
14,0000	20	14:14:14
14,0000	112	14:13:58
14,0000	353	14:13:36
14,0000	105	14:13:18
14,0000	135	14:13:18
14,0000	82	14:12:58
14,0000	165	14:12:19
14,0000	123	14:11:57
14,0000	99	14:11:53
14,0000	332	14:11:49
14,0000	174	14:11:19
14,0000	98	14:10:53
14,0000	359	14:10:04
14,0000	67	14:09:53
14,0000	87	14:09:32
13,9800	750	14:08:34
14,0000	361	14:08:24
14,0000	76	14:08:22
14,0000	83	14:07:41
14,0000	85	14:07:22
14,0000	348	14:06:53
14,0000	65	14:06:42
14,0000	135	14:06:42
14,0000	36	14:06:01
14,0000	162	14:06:01
14,0000	34	14:05:47
13,9900	46	14:05:47
13,9900	96	14:05:32
13,9900	343	14:05:11
13,9900	62	14:04:26
13,9900	64	14:03:21
13,9900	389	14:02:47
14,0000	53	14:02:16
13,9900	10	14:02:16
14,0000	162	14:02:03
13,9900	342	14:01:18
13,9900	61	14:01:07
13,9800	10	14:00:36
13,9900	61	14:00:21
13,9900	61	13:59:20
13,9900	111	13:58:59
13,9900	142	13:58:40
14,0000	89	13:58:16
14,0000	97	13:58:16
13,9900	73	13:57:59
13,9900	306	13:57:59
13,9900	389	13:57:41
13,9900	5	13:57:19
13,9900	106	13:57:19
13,9800	167	13:56:43
13,9900	85	13:56:08
13,9900	348	13:55:59
13,9800	47	13:55:46
13,9800	112	13:55:41
13,9800	91	13:55:37
13,9800	53	13:53:49
13,9800	83	13:53:49
13,9800	5	13:53:49
13,9800	95	13:53:49
13,9800	95	13:53:49
13,9800	104	13:53:07
13,9800	108	13:53:07
13,9700	268	13:51:31
13,9700	98	13:51:31
13,9600	380	13:50:49
13,9600	119	13:50:49
13,9700	123	13:50:44
13,9700	1	13:49:58
13,9700	90	13:49:57
13,9700	171	13:49:57
13,9700	38	13:49:57
13,9700	81	13:49:57
13,9400	500	13:49:45
13,9600	67	13:49:45
13,9600	109	13:49:45
13,9600	170	13:49:45
13,9500	257	13:48:10
13,9200	856	13:43:07
13,9200	500	13:43:06
13,9200	500	13:43:00
13,9200	68	13:43:00
13,9200	92	13:43:00
13,9200	183	13:43:00
13,9200	600	13:43:00
13,9200	101	13:43:00
13,9200	62	13:42:36
13,9100	252	13:42:36
13,9100	253	13:42:36
13,9100	319	13:42:36
13,9100	118	13:42:34
13,9100	347	13:42:34
13,9100	119	13:42:34
13,9100	92	13:42:34
13,9200	82	13:42:16
13,9000	258	13:42:14
13,9000	100	13:42:13
13,9000	2.500	13:42:13
13,9000	350	13:42:13
13,9000	680	13:42:13
13,9000	60	13:42:13
13,9000	100	13:42:13
13,9000	80	13:42:13
13,9000	50	13:42:13
13,9000	10	13:42:13
13,9100	1.000	13:42:13
13,9100	40	13:42:13
13,9200	600	13:42:13
13,9200	300	13:42:13
13,9200	100	13:42:13
13,9400	119	13:42:13
13,9500	133	13:42:13
13,9500	20	13:42:13
13,9500	115	13:41:47
13,9500	2.500	13:41:47
13,9600	78	13:41:47
13,9600	100	13:41:47
13,9700	207	13:41:47
13,9800	314	13:41:17
13,9800	43	13:41:17
13,9800	230	13:41:03
13,9800	642	13:41:03
13,9800	85	13:41:03
13,9800	555	13:40:57
13,9800	159	13:40:57
13,9800	342	13:40:57
13,9800	215	13:40:57
13,9800	233	13:40:57
13,9800	85	13:40:57
13,9800	88	13:40:57
13,9800	88	13:40:57
13,9800	3	13:40:57
13,9800	341	13:40:57
13,9800	88	13:40:57
13,9800	303	13:40:57
14,0000	119	13:40:53
13,9900	76	13:39:05
13,9900	112	13:38:58
13,9900	312	13:38:38
13,9900	48	13:38:38
13,9900	338	13:37:56
13,9900	6	13:37:56
13,9900	382	13:37:43
13,9900	112	13:37:35
14,0000	1.784	13:31:26
14,0000	27	13:31:26
13,9900	302	13:31:26
13,9900	877	13:31:26
13,9800	265	13:31:08
13,9800	116	13:30:57
13,9800	70	13:29:57
13,9800	294	13:29:57
13,9800	63	13:29:57
13,9800	4	13:29:57
13,9800	222	13:29:57
13,9800	100	13:29:57
13,9800	29	13:29:57
13,9800	156	13:29:57
13,9800	164	13:29:57
13,9800	336	13:29:57
13,9900	122	13:28:57
13,9900	1	13:28:09
13,9900	1	13:27:53
13,9900	182	13:27:53
13,9900	1	13:27:53
13,9900	1	13:27:50
13,9900	105	13:27:50
13,9900	91	13:27:50
13,9900	280	13:27:50
14,0000	90	13:27:32
14,0000	200	13:27:32
14,0000	90	13:27:32
14,0000	295	13:27:32
14,0000	90	13:27:32
14,0000	351	13:27:32
14,0000	83	13:27:32
14,0000	684	13:27:32
14,0000	90	13:27:32
14,0000	4.000	13:27:32
14,0100	111	13:27:17
14,0100	112	13:26:37
14,0100	373	13:26:26
14,0100	134	13:25:57
14,0100	115	13:24:29
14,0100	162	13:24:29
14,0100	40	13:24:29
14,0100	35	13:24:29
14,0000	1.000	13:22:21
14,0000	104	13:18:58
14,0000	437	13:18:05
14,0000	1.110	13:18:05
14,0000	451	13:18:04
14,0000	92	13:18:04
14,0000	373	13:18:04
14,0000	300	13:18:04
14,0000	284	13:18:04
14,0100	122	13:17:34
14,0000	1	13:17:01
14,0000	1	13:17:01
14,0000	159	13:17:01
14,0000	224	13:17:01
14,0000	148	13:17:01
14,0000	117	13:16:58
14,0000	71	13:16:39
14,0000	88	13:15:43
14,0000	74	13:14:58
14,0000	434	13:14:34
14,0000	61	13:14:09
14,0000	7	13:13:09
14,0000	71	13:13:09
13,9900	31	13:12:58
14,0000	78	13:12:33
14,0000	218	13:12:20
14,0000	100	13:12:20
14,0000	200	13:12:20
14,0000	379	13:12:20
14,0000	103	13:12:20
13,9900	116	13:11:09
13,9900	331	13:11:09
13,9900	104	13:11:09
13,9900	142	13:11:09
13,9900	335	13:11:09
13,9900	50	13:11:09
13,9900	93	13:11:09
13,9900	128	13:11:09
13,9900	78	13:11:09
13,9900	340	13:11:09
13,9900	343	13:11:09
13,9900	345	13:11:09
13,9900	398	13:11:09
13,9900	195	13:11:09
13,9900	58	13:11:09
13,9900	1.332	13:11:09
14,0000	1.000	13:11:08
14,0000	86	13:10:14
14,0000	70	13:10:07
14,0000	394	13:10:04
14,0000	182	13:09:35
14,0000	117	13:08:57
14,0000	61	13:08:53
14,0000	368	13:08:35
14,0000	61	13:08:13
14,0000	133	13:07:18
14,0000	91	13:07:15
14,0000	69	13:06:52
14,0000	351	13:06:42
14,0000	119	13:05:57
14,0000	65	13:05:52
14,0000	93	13:05:43
14,0000	388	13:04:43
14,0000	64	13:04:41
14,0000	500	13:03:58
14,0000	144	13:03:57
14,0000	62	13:03:42
14,0000	388	13:02:50
14,0000	135	13:02:38
14,0000	114	13:02:17
14,0000	10	13:01:50
14,0000	120	13:01:49
14,0000	399	13:01:23
14,0000	138	13:00:47
14,0000	181	13:00:43
14,0000	5.906	12:59:32
14,0000	380	12:59:32
13,9900	50	12:59:23
13,9900	393	12:58:37
14,0000	2.680	12:55:29
14,0000	2.856	12:55:27
14,0000	479	12:52:32
14,0000	1.393	12:51:59
14,0000	74	12:51:59
14,0000	779	12:51:59
14,0000	113	12:51:59
14,0000	107	12:51:59
14,0000	91	12:51:59
14,0000	62	12:51:59
14,0100	127	12:51:59
14,0200	85	12:51:59
14,0200	480	12:51:59
14,0200	120	12:51:59
14,0200	20	12:51:59
14,0300	328	12:51:59
14,0300	111	12:51:59
14,0300	443	12:51:59
14,0300	574	12:51:59
14,0300	83	12:51:59
14,0300	84	12:51:59
14,0300	363	12:51:59
14,0300	350	12:51:59
14,0300	32	12:51:59
14,0300	784	12:51:59
14,0300	90	12:51:59
14,0500	377	12:51:56
14,0500	149	12:51:15
14,0500	178	12:51:09
14,0500	359	12:50:45
14,0400	56	12:50:13
14,0400	133	12:48:57
14,0400	111	12:48:29
14,0400	51	12:48:09
14,0400	115	12:48:09
14,0300	383	12:47:53
14,0200	31	12:47:19
14,0200	31	12:47:05
14,0200	31	12:47:04
14,0200	31	12:47:04
14,0200	159	12:46:15
14,0400	401	12:44:34
14,0400	369	12:42:51
14,0400	115	12:41:39
14,0400	259	12:41:39
14,0300	19	12:41:39
14,0300	90	12:41:21
14,0300	113	12:40:56
14,0200	3	12:38:58
14,0200	301	12:38:57
14,0200	117	12:38:57
14,0200	1	12:38:57
14,0200	1	12:38:04
14,0200	158	12:38:04
14,0200	111	12:38:02
14,0000	31	12:36:57
14,0100	63	12:36:13
14,0200	182	12:36:03
14,0200	219	12:36:03
14,0200	113	12:36:03
14,0200	215	12:36:03
14,0200	110	12:35:33
14,0300	1	12:35:33
14,0300	1	12:35:16
14,0300	74	12:35:16
14,0300	32	12:35:16
14,0300	58	12:35:15
14,0300	282	12:35:15
14,0300	52	12:34:54
14,0300	162	12:34:54
14,0300	331	12:34:54
14,0300	224	12:34:54
14,0300	162	12:34:54
14,0300	356	12:34:54
14,0300	213	12:34:54
14,0300	138	12:34:30
14,0300	183	12:34:30
14,0300	339	12:34:30
14,0400	31	12:33:59
14,0400	122	12:33:58
14,0400	388	12:33:28
14,0500	10	12:30:26
14,0500	34	12:30:16
14,0500	666	12:30:16
14,0500	334	12:29:51
14,0300	1	12:29:08
14,0400	91	12:28:04
14,0400	121	12:28:04
14,0400	103	12:28:04
14,0400	345	12:28:04
14,0400	95	12:28:04
14,0400	67	12:28:04
14,0400	356	12:28:04
14,0400	129	12:28:04
14,0400	222	12:28:03
14,0400	383	12:28:03
14,0400	395	12:28:03
14,0500	1	12:27:16
14,0500	184	12:27:16
14,0500	711	12:27:15
14,0500	100	12:26:10
14,0500	3	12:25:42
14,0400	8	12:24:40
14,0400	106	12:24:40
14,0400	97	12:24:40
14,0400	474	12:24:40
14,0400	3	12:24:40
14,0400	192	12:24:40
14,0400	120	12:24:40
14,0500	81	12:24:31
14,0500	352	12:24:31
14,0500	67	12:24:31
14,0500	100	12:23:58
14,0400	437	12:22:59
14,0400	232	12:22:59
14,0400	95	12:22:58
14,0400	736	12:22:58
14,0500	112	12:22:36
14,0500	396	12:22:33
14,0500	74	12:22:33
14,0500	80	12:22:13
14,0500	172	12:22:13
14,0500	67	12:22:13
14,0500	111	12:22:13
14,0500	319	12:22:13
14,0500	76	12:22:13
14,0500	338	12:22:13
14,0500	311	12:22:13
14,0500	353	12:22:13
14,0500	99	12:22:13
14,0600	53	12:21:42
14,0600	115	12:21:42
14,0500	250	12:21:39
14,0500	60	12:21:09
14,0500	300	12:21:00
14,0500	664	12:20:33
14,0500	336	12:20:33
14,0600	344	12:20:19
14,0600	107	12:19:15
14,0600	134	12:19:04
14,0500	210	12:18:46
14,0500	124	12:18:46
14,0500	124	12:18:46
14,0500	376	12:18:46
14,0500	1.224	12:18:37
14,0500	85	12:18:37
14,0500	1.000	12:18:37
14,0500	500	12:18:37
14,0500	231	12:18:37
14,0500	369	12:18:37
14,0400	102	12:18:06
14,0300	57	12:17:51
14,0300	443	12:17:51
14,0400	113	12:17:46
14,0400	113	12:17:37
14,0400	109	12:17:37
14,0400	110	12:17:36
14,0400	500	12:17:35
14,0400	117	12:17:35
14,0400	500	12:17:35
14,0300	200	12:17:34
14,0300	107	12:15:42
14,0300	500	12:15:42
14,0300	597	12:15:42
14,0300	403	12:15:42
14,0200	325	12:14:41
14,0200	144	12:14:39
14,0200	31	12:14:37
14,0200	150	12:14:37
14,0100	157	12:14:34
14,0100	637	12:14:34
14,0100	363	12:13:55
14,0000	1	12:13:54
14,0000	75	12:13:48
14,0000	334	12:13:48
14,0000	116	12:13:47
14,0000	98	12:13:47
14,0000	97	12:13:47
14,0000	689	12:13:47
14,0000	351	12:13:47
14,0000	170	12:13:47
14,0000	109	12:13:47
14,0000	960	12:13:47
14,0000	84	12:13:44
14,0000	273	12:13:44
14,0000	351	12:13:44
14,0000	95	12:13:44
14,0000	1	12:13:43
14,0000	4	12:13:43
14,0000	416	12:13:43
14,0000	1.579	12:13:43
14,0000	500	12:13:43
14,0000	500	12:13:43
14,0000	1.000	12:13:43
14,0000	336	12:13:43
14,0000	1.085	12:13:43
14,0000	82	12:13:30
14,0000	33	12:13:16
14,0000	355	12:13:16
14,0000	207	12:13:01
14,0000	88	12:12:11
14,0000	350	12:12:08
14,0000	18	12:12:08
14,0000	114	12:10:37
14,0000	368	12:10:25
14,0000	111	12:10:25
14,0000	370	12:10:25
14,0000	479	12:09:27
14,0000	79	12:09:27
14,0000	961	12:08:59
14,0000	193	12:08:59
14,0000	107	12:08:58
14,0000	13	12:08:58
14,0000	191	12:08:47
14,0000	385	12:07:32
14,0000	142	12:07:18
14,0000	111	12:06:43
14,0000	100	12:05:48
13,9900	69	12:05:31
14,0000	281	12:04:33
14,0000	402	12:04:33
14,0000	109	12:04:33
14,0000	1.030	12:04:33
14,0000	343	12:04:33
14,0000	85	12:04:33
14,0000	808	12:04:33
14,0200	100	12:04:25
14,0200	260	12:04:25
14,0000	300	12:04:25
14,0200	240	12:04:23
14,0100	1	12:04:22
14,0100	15	12:04:21
14,0100	19	12:04:21
14,0100	176	12:04:21
14,0100	734	12:04:21
14,0100	587	12:04:21
14,0100	122	12:04:19
14,0000	1.000	12:04:18
14,0000	1.000	12:04:18
14,0000	2.000	12:04:18
14,0000	2.000	12:04:18
14,0000	2.000	12:04:18
14,0000	384	12:04:18
14,0000	508	12:04:18
14,0000	377	12:03:51
13,9900	7	12:01:34
13,9900	102	12:01:33
13,9900	115	12:01:33
13,9900	240	12:01:33
13,9900	31	12:01:24
13,9900	31	12:01:24
13,9900	37	12:01:16
13,9900	26	12:01:16
14,0000	385	12:01:02
13,9900	25	11:58:57
13,9900	69	11:58:57
13,9900	159	11:58:21
13,9900	109	11:58:14
13,9900	349	11:58:14
13,9900	42	11:58:14
13,9900	59	11:57:29
13,9900	94	11:57:29
13,9900	347	11:57:29
14,0000	113	11:57:17
14,0000	117	11:55:37
14,0000	1.170	11:55:14
14,0000	302	11:55:14
14,0000	330	11:55:14
14,0000	398	11:55:14
14,0000	1.000	11:55:07
14,0000	1.500	11:55:07
14,0000	922	11:55:07
14,0000	78	11:54:37
14,0000	622	11:54:37
14,0000	163	11:54:25
14,0000	1.215	11:54:25
14,0000	1.200	11:54:25
14,0000	85	11:54:25
14,0000	8	11:54:21
13,9900	41	11:53:21
13,9900	88	11:53:14
13,9900	1	11:53:14
13,9900	43	11:53:14
13,9900	259	11:53:14
13,9900	69	11:53:14
13,9900	3	11:53:14
13,9900	77	11:53:14
13,9900	100	11:53:14
13,9900	273	11:53:14
14,0000	1	11:52:59
14,0100	90	11:52:59
14,0000	108	11:52:58
14,0000	75	11:52:58
14,0000	255	11:52:58
14,0000	254	11:52:58
14,0000	270	11:52:58
14,0000	264	11:52:58
14,0000	3.000	11:52:58
14,0000	800	11:52:54
14,0000	82	11:52:54
14,0000	477	11:52:30
14,0000	260	11:52:29
14,0000	240	11:52:29
14,0000	142	11:52:26
14,0000	358	11:52:26
14,0000	811	11:52:22
14,0000	965	11:52:22
14,0000	224	11:52:22
14,0100	201	11:52:18
14,0000	61	11:52:17
14,0000	311	11:52:17
14,0000	163	11:52:17
14,0000	1.000	11:52:17
14,0000	159	11:52:17
14,0000	1.000	11:52:17
14,0000	403	11:52:17
14,0000	112	11:52:17
14,0000	357	11:52:00
14,0000	128	11:50:37
14,0000	257	11:50:37
14,0000	132	11:50:37
14,0000	385	11:50:11
14,0000	111	11:50:10
14,0000	1.115	11:50:08
14,0000	39	11:50:08
14,0000	111	11:50:08
14,0000	385	11:50:07
14,0000	389	11:50:07
13,9900	111	11:45:37
13,9900	62	11:44:16
13,9900	282	11:44:16
13,9900	144	11:43:57
13,9800	3.000	11:43:25
13,9900	5	11:43:10
13,9900	220	11:43:10
13,9900	83	11:43:10
13,9900	96	11:43:10
13,9900	255	11:43:10
13,9900	97	11:43:10
13,9900	164	11:43:10
13,9900	377	11:43:10
13,9900	385	11:43:10
13,9900	408	11:43:10
13,9900	183	11:43:10
13,9900	78	11:43:10
13,9900	402	11:43:10
13,9900	151	11:43:10
14,0000	76	11:42:45
14,0000	46	11:42:45
14,0000	398	11:42:40
14,0000	135	11:41:33
14,0000	349	11:41:05
14,0000	72	11:38:39
14,0000	157	11:34:42
14,0000	343	11:34:42
14,0000	23	11:34:36
14,0000	359	11:34:36
14,0000	365	11:34:36
14,0000	185	11:34:36
14,0000	268	11:34:36
14,0100	108	11:34:12
14,0100	39	11:33:36
14,0100	500	11:33:36
14,0100	1.000	11:33:29
14,0100	87	11:33:29
14,0000	174	11:33:29
14,0000	186	11:33:26
14,0000	90	11:33:26
14,0000	350	11:33:26
14,0000	198	11:33:12
14,0000	278	11:33:12
14,0100	51	11:33:12
14,0100	273	11:33:12
14,0100	219	11:33:04
14,0100	261	11:33:04
14,0100	20	11:33:04
14,0100	338	11:32:51
14,0100	162	11:32:51
14,0100	99	11:32:48
14,0100	341	11:32:48
14,0100	60	11:32:48
14,0100	639	11:32:45
14,0100	261	11:32:45
14,0000	99	11:32:37
14,0000	460	11:32:37
14,0000	32	11:32:37
14,0000	103	11:32:37
14,0000	388	11:32:37
14,0100	460	11:32:37
14,0100	261	11:32:37
14,0100	111	11:32:37
14,0100	86	11:32:37
14,0200	341	11:32:37
14,0100	181	11:32:35
14,0100	378	11:32:35
14,0100	122	11:32:34
14,0000	1	11:32:31
14,0000	90	11:32:31
14,0000	321	11:32:31
14,0000	57	11:32:31
14,0000	943	11:32:31
14,0000	1.500	11:32:31
14,0000	500	11:32:28
14,0000	500	11:32:28
13,9800	15	11:30:53
13,9800	32	11:28:25
13,9800	98	11:28:25
13,9800	154	11:28:25
13,9800	367	11:28:25
13,9800	249	11:28:25
14,0000	1.000	11:27:44
13,9800	82	11:26:39
13,9800	18	11:26:39
13,9800	300	11:26:31
13,9800	682	11:25:50
13,9800	342	11:25:19
13,9800	50	11:24:41
13,9800	200	11:24:41
13,9900	686	11:24:33
14,0000	394	11:24:33
14,0000	301	11:24:33
14,0100	313	11:24:33
14,0100	32	11:24:33
14,0100	310	11:24:20
14,0100	333	11:24:20
14,0100	357	11:24:20
14,0500	102	11:23:59
14,0500	101	11:23:59
14,0500	1.229	11:23:59
14,0500	101	11:23:59
14,0500	391	11:23:59
14,0500	360	11:23:59
14,0500	364	11:23:59
14,0500	5	11:23:59
14,0500	500	11:23:59
14,0400	5	11:23:59
14,0400	439	11:23:59
14,0300	1.200	11:23:59
14,0100	1.000	11:23:59
14,0100	116	11:23:59
14,0000	415	11:23:59
14,0000	1.000	11:23:59
14,0000	84	11:23:59
14,0000	2.000	11:23:59
14,0000	791	11:23:59
13,9900	64	11:22:14
14,0000	339	11:21:52
14,0000	253	11:21:50
14,0000	347	11:21:50
14,0400	237	11:21:37
14,0400	500	11:21:37
14,0300	1.000	11:21:37
14,0200	500	11:21:37
14,0200	351	11:21:37
14,0200	112	11:21:37
14,0100	800	11:21:37
14,0100	59	11:20:37
14,0100	211	11:20:37
14,0100	102	11:20:37
14,0100	109	11:20:37
14,0100	102	11:20:36
14,0100	109	11:20:36
14,0100	204	11:20:36
14,0100	201	11:20:36
14,0100	340	11:20:36
14,0100	270	11:20:36
14,0100	189	11:20:36
14,0100	22	11:20:33
14,0100	41	11:20:33
14,0100	162	11:20:23
14,0100	173	11:20:23
14,0100	370	11:20:23
14,0100	84	11:20:23
14,0100	211	11:20:23
14,0100	100	11:19:44
14,0300	110	11:19:44
14,0200	928	11:19:07
14,0200	72	11:19:06
14,0200	305	11:19:06
14,0100	20	11:15:47
14,0000	54	11:14:36
14,0000	406	11:14:36
14,0000	219	11:14:36
14,0000	31	11:14:35
13,9900	85	11:11:50
13,9900	250	11:11:50
14,0000	183	11:11:50
14,0000	115	11:11:50
14,0000	95	11:11:50
14,0000	343	11:11:50
14,0000	362	11:11:50
14,0000	377	11:11:50
14,0000	96	11:11:50
14,0000	377	11:11:50
14,0000	392	11:11:50
14,0000	116	11:11:50
14,0100	149	11:11:49
14,0100	169	11:11:49
14,0100	182	11:11:36
14,0100	210	11:11:36
14,0100	95	11:10:24
14,0100	87	11:09:10
14,0000	217	11:07:00
14,0000	78	11:07:00
14,0000	250	11:06:57
14,0100	148	11:06:11
14,0000	2	11:05:07
14,0000	81	11:05:00
14,0000	349	11:05:00
14,0000	333	11:05:00
14,0000	6	11:05:00
14,0000	250	11:05:00
14,0000	981	11:05:00
14,0100	355	11:04:15
14,0000	100	11:03:11
14,0000	100	11:02:46
14,0000	100	11:02:38
14,0000	340	11:02:20
14,0000	150	11:01:30
14,0100	10	10:58:22
14,0200	1	10:57:47
14,0000	729	10:57:43
14,0100	357	10:57:43
14,0100	30	10:57:43
14,0100	300	10:57:43
14,0100	84	10:57:43
14,0200	140	10:56:37
14,0200	27	10:56:11
14,0200	368	10:56:11
14,0200	105	10:56:11
14,0300	343	10:55:36
14,0300	278	10:54:45
14,0800	1.240	10:54:44
14,0800	250	10:54:44
14,0800	10	10:54:44
14,0600	710	10:54:44
14,0600	285	10:54:44
14,0600	20	10:54:44
14,0600	200	10:54:44
14,0600	10	10:54:44
14,0500	100	10:54:44
14,0400	1.609	10:54:44
14,0400	99	10:54:44
14,0400	300	10:54:44
14,0400	73	10:54:44
14,0300	94	10:54:44
14,0100	100	10:54:03
14,0100	796	10:53:58
14,0100	124	10:53:58
14,0100	80	10:53:58
14,0100	50	10:53:51
14,0200	336	10:53:22
14,0200	32	10:53:22
14,0200	188	10:51:44
14,0200	159	10:51:44
14,0200	341	10:51:43
14,0100	200	10:51:29
14,0100	150	10:51:26
14,0000	100	10:49:32
14,0100	50	10:48:02
14,0100	3	10:47:41
14,0100	67	10:47:41
14,0100	117	10:47:32
14,0100	83	10:47:32
14,0100	25	10:46:18
14,0100	50	10:46:18
14,0000	50	10:45:54
14,0200	134	10:45:20
14,0200	88	10:45:20
14,0200	302	10:45:11
14,0200	114	10:45:11
14,0200	584	10:45:11
14,0200	159	10:45:00
14,0300	30	10:44:03
14,0400	127	10:43:36
14,0400	10	10:43:36
14,0300	365	10:43:36
14,0300	50	10:43:36
14,0300	98	10:43:36
14,0200	100	10:43:36
14,0200	67	10:41:33
14,0200	140	10:41:32
14,0200	250	10:41:32
14,0200	10	10:41:32
14,0000	100	10:41:22
14,0000	252	10:41:16
14,0000	48	10:41:16
14,0000	400	10:40:46
13,9900	5	10:39:59
14,0000	480	10:39:59
14,0000	115	10:39:59
13,9900	344	10:39:13
13,9900	70	10:39:13
13,9200	348	10:38:51
13,9200	121	10:38:51
13,9300	148	10:38:51
13,9900	42	10:38:51
13,9900	337	10:38:51
13,9900	126	10:38:51
13,9900	278	10:38:51
13,9900	61	10:38:28
13,9900	96	10:38:28
13,9900	66	10:38:28
13,9900	67	10:38:28
13,9900	62	10:38:28
13,9900	348	10:38:28
14,0000	5	10:35:33
14,0000	200	10:35:33
14,0000	10	10:35:33
13,9900	277	10:34:47
13,9900	101	10:34:47
13,9900	71	10:34:47
13,9900	31	10:34:47
13,9900	446	10:34:47
13,9900	74	10:34:47
13,9900	31	10:34:42
13,9900	107	10:34:12
13,9900	346	10:34:12
13,9900	206	10:34:12
13,9900	236	10:34:12
13,9900	100	10:34:06
13,9800	23	10:33:40
13,9800	63	10:33:40
13,9800	799	10:33:40
13,9800	38	10:33:40
13,9800	90	10:32:06
13,9800	10	10:32:06
13,9500	60	10:31:20
13,9200	29	10:31:20
13,9300	22	10:31:20
13,9300	10	10:31:20
13,9400	30	10:31:20
13,9500	101	10:31:19
13,9500	300	10:31:19
13,9500	359	10:31:19
13,9500	63	10:31:19
13,9500	17	10:31:19
13,9500	100	10:30:32
13,9500	279	10:30:23
13,9000	21	10:30:23
13,9000	100	10:30:23
13,9000	879	10:30:23
13,9000	47	10:30:23
13,9000	74	10:30:23
13,9000	1	10:30:23
13,9000	5	10:30:23
13,9000	42	10:30:23
13,9000	5	10:30:23
13,9000	1	10:30:23
13,9000	4	10:30:23
13,9000	4	10:30:23
13,9000	6	10:30:23

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΒΑ	8,3500	21,90 %	1,5000	114.788
ΑΑΑΚ	7,0000	6,87 %	0,4500	1.157
ΚΕΚΡ	2,3000	5,02 %	0,1100	84.377
ΟΛΠ	44,1500	3,15 %	1,3500	11.949
ΔΑΑ	10,3800	2,87 %	0,2900	167.889
ΠΡΟΝΤΕΑ	6,0000	2,56 %	0,1500	1.000
ΓΚΜΕΖΖ	0,5300	2,51 %	0,0130	192.283
ΣΠΕΙΣ	7,7000	2,39 %	0,1800	13.494
ΚΑΡΕΛ	344,0000	2,38 %	8,0000	162
ΜΕΝΤΙ	2,6100	2,35 %	0,0600	16.364

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,2000	-10,57 %	-0,2600	15.768
ΛΕΒΠ	0,2200	-9,84 %	-0,0240	6.500
ΔΡΟΜΕ	0,3560	-6,81 %	-0,0260	57.745
ΜΑΘΙΟ	0,9400	-5,05 %	-0,0500	8.389
ΞΥΛΠ	0,4640	-4,53 %	-0,0220	28
ΕΛΤΟΝ	1,8300	-4,44 %	-0,0850	86.498
ΙΝΤΕΤ	1,3800	-4,17 %	-0,0600	9.072
ΚΑΙΡΟΜΕΖ	0,4500	-3,95 %	-0,0185	759.084
ΙΛΥΔΑ	3,5800	-3,50 %	-0,1300	109.187
ΙΑΤΡ	2,0200	-3,35 %	-0,0700	22.288

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2820	0,21 %	0,0070	124.727.183
ΑΛΦΑ	3,6140	1,52 %	0,0540	83.646.855
ΠΕΙΡ	7,2140	-0,06 %	-0,0040	31.256.162
ΕΤΕ	12,3650	0,53 %	0,0650	24.969.458
ΟΠΑΠ	19,8700	-0,40 %	-0,0800	15.849.120
ΜΠΕΛΑ	29,2200	0,41 %	0,1200	10.648.649
MTLN	47,7000	-0,75 %	-0,3600	9.235.656
ΔΕΗ	14,0200	0,86 %	0,1200	8.134.798
ΟΤΕ	16,1200	-0,25 %	-0,0400	5.931.757
BOCHGR	8,0600	-1,47 %	-0,1200	4.478.149

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2820	0,21 %	37.993.469	124,73εκ.
ΑΛΦΑ	3,6140	1,52 %	23.329.084	83,65εκ.
ΠΕΙΡ	7,2140	-0,06 %	4.320.705	31,26εκ.
ΙΝΛΟΤ	1,2700	0,16 %	2.609.808	3,30εκ.
ΕΤΕ	12,3650	0,53 %	2.026.074	24,97εκ.
CREDIA	1,6100	-1,23 %	880.199	1,42εκ.
ΦΒΜΕΖΖ	0,0677	-3,01 %	876.952	59.582
ΟΠΑΠ	19,8700	-0,40 %	796.595	15,85εκ.
ΚΑΙΡΟΜΕΖ	0,4500	-3,95 %	759.084	341,8χιλ.
ΔΕΗ	14,0200	0,86 %	581.547	8,13εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΜΕΒΑ	8,3500	21,90 %	114.788	1,09 %
ΕΥΡΩΒ	3,2820	0,21 %	37.993.469	1,03 %
ΑΛΦΑ	3,6140	1,52 %	23.329.084	1,01 %
ΚΥΡΙΟ	1,9200	-0,52 %	66.547	0,88 %
ΙΛΥΔΑ	3,5800	-3,50 %	109.187	0,77 %
EIS	1,2660	-0,94 %	108.439	0,71 %
ΕΚΤΕΡ	2,1800	0,93 %	168.182	0,63 %
ΒΙΟΚΑ	1,8600	-2,11 %	105.477	0,44 %
ΙΝΛΟΤ	1,2700	0,16 %	2.609.808	0,43 %
ΚΕΚΡ	2,3000	5,02 %	84.377	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΕΒΑ	8,3500	21,90 %	114.788	18,98 %
ΜΑΘΙΟ	0,9400	-5,05 %	8.389	10,61 %
ΒΟΣΥΣ	2,2000	-10,57 %	15.768	8,94 %
ΠΡΔ	0,4500	0,00 %	86.483	8,44 %
ΑΤΕΚ	1,6100	-3,01 %	2.753	8,43 %
ΑΑΑΚ	7,0000	6,87 %	1.157	7,63 %
ΔΡΟΜΕ	0,3560	-6,81 %	57.745	7,59 %
ΚΕΚΡ	2,3000	5,02 %	84.377	6,85 %
ΜΙΝ	0,6060	0,00 %	7.114	6,60 %
ΙΚΤΙΝ	0,4200	-2,21 %	190.084	6,29 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%