Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

17,7900 €

0,4500 (2,60%)

Άνοιγμα 17,3400
Υψηλό 17,8900
Χαμηλό 17,3400

Όγκος 334.966
Τζίρος 5.942.177 €
Πράξεις 1.834

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
17,7900	1	14:29:05
17,7900	58	14:28:36
17,7900	86	14:28:36
17,7900	106	14:28:36
17,7800	77	14:28:36
17,7800	164	14:28:36
17,7800	34	14:28:36
17,7800	159	14:28:36
17,7800	224	14:28:36
17,7800	138	14:28:36
17,7800	200	14:28:36
17,7800	500	14:28:36
17,7800	404	14:28:36
17,7800	96	14:28:11
17,7900	18	14:27:38
17,7900	172	14:27:38
17,7900	172	14:27:38
17,7900	25	14:27:38
17,7900	165	14:27:38
17,7900	48	14:27:38
17,7900	85	14:27:38
17,7900	223	14:27:38
17,7900	592	14:27:38
17,7900	408	14:27:38
17,8000	150	14:27:10
17,8000	439	14:27:07
17,8000	61	14:27:07
17,8000	36	14:27:00
17,8000	160	14:27:00
17,8000	120	14:27:00
17,8000	272	14:27:00
17,8000	36	14:27:00
17,8000	590	14:27:00
17,8000	482	14:27:00
17,8000	15	14:26:42
17,8000	24	14:26:42
17,8000	188	14:26:42
17,8000	13	14:26:42
17,8000	118	14:26:42
17,8000	169	14:26:42
17,8000	163	14:26:42
17,8000	114	14:26:42
17,8000	165	14:26:42
17,8000	123	14:26:42
17,8000	163	14:26:42
17,8000	116	14:26:42
17,8000	263	14:26:42
17,8000	135	14:26:42
17,8000	500	14:26:42
17,8000	3.849	14:26:42
17,8000	948	14:26:41
17,8100	52	14:26:41
17,8000	2.940	14:26:09
17,8100	50	14:26:09
17,8100	10	14:26:09
17,8300	26	14:25:52
17,8300	78	14:25:52
17,8300	22	14:25:48
17,8300	5	14:25:43
17,8300	25	14:25:41
17,8300	9	14:25:37
17,8300	26	14:25:34
17,8300	12	14:25:30
17,8300	9	14:25:26
17,8300	3	14:25:23
17,8300	4	14:25:22
17,8300	18	14:25:22
17,8300	73	14:25:21
17,8000	500	14:25:21
17,8300	117	14:25:13
17,8300	281	14:25:13
17,8300	6	14:25:13
17,8300	123	14:25:08
17,8300	286	14:25:08
17,8300	7	14:25:08
17,8300	124	14:25:03
17,8300	127	14:25:03
17,8300	147	14:25:03
17,8000	1.763	14:25:02
17,8000	146	14:25:02
17,8000	1.000	14:25:02
17,8000	10	14:25:02
17,8000	15	14:25:02
17,8100	52	14:25:02
17,8100	114	14:25:02
17,8200	116	14:24:38
17,8100	25	14:24:37
17,8100	70	14:24:37
17,8100	278	14:23:38
17,8100	22	14:23:38
17,8100	17	14:21:19
17,8100	267	14:21:19
17,8100	700	14:21:19
17,8100	16	14:21:19
17,8200	46	14:20:38
17,8200	129	14:20:38
17,8200	10	14:20:14
17,8200	9	14:20:11
17,8200	43	14:20:11
17,8200	48	14:20:11
17,8200	194	14:19:36
17,8200	115	14:19:36
17,8200	240	14:19:36
17,8200	15	14:19:36
17,8200	112	14:19:36
17,8200	116	14:19:36
17,8200	108	14:19:36
17,8200	141	14:19:36
17,8200	216	14:19:36
17,8200	26	14:19:36
17,8200	254	14:19:36
17,8200	763	14:19:36
17,8300	23	14:19:19
17,8300	500	14:19:19
17,8300	24	14:19:12
17,8300	78	14:19:12
17,8300	39	14:18:43
17,8300	213	14:18:43
17,8300	125	14:18:43
17,8300	22	14:18:43
17,8300	500	14:18:43
17,8300	1	14:18:43
17,8300	39	14:16:54
17,8300	1	14:16:54
17,8300	72	14:16:54
17,8300	178	14:16:54
17,8300	32	14:16:54
17,8300	18	14:16:54
17,8300	102	14:16:49
17,8300	398	14:16:49
17,8300	500	14:16:49
17,8300	28	14:15:57
17,8300	95	14:15:57
17,8300	24	14:15:57
17,8300	132	14:15:57
17,8300	213	14:15:57
17,8300	119	14:15:57
17,8300	251	14:15:57
17,8300	48	14:15:57
17,8300	123	14:15:57
17,8300	158	14:15:57
17,8300	232	14:15:57
17,8400	190	14:15:42
17,8400	215	14:14:41
17,8300	1	14:12:16
17,8300	97	14:12:13
17,8300	313	14:12:13
17,8300	90	14:12:13
17,8300	266	14:12:13
17,8300	1.127	14:12:13
17,8300	517	14:12:13
17,8300	124	14:11:44
17,8300	22	14:11:44
17,8300	124	14:11:44
17,8300	50	14:11:44
17,8300	151	14:11:44
17,8300	12	14:11:44
17,8300	213	14:11:38
17,8300	53	14:11:38
17,8300	20	14:11:07
17,8400	280	14:09:44
17,8300	44	14:08:37
17,8300	178	14:08:37
17,8300	19	14:08:37
17,8300	115	14:08:37
17,8300	19	14:08:37
17,8300	118	14:08:37
17,8300	6	14:08:37
17,8300	115	14:05:51
17,8300	133	14:05:51
17,8300	156	14:05:51
17,8300	40	14:05:51
17,8300	149	14:05:51
17,8300	3	14:01:31
17,8300	257	14:01:31
17,8300	6	14:01:31
17,8300	1	14:01:31
17,8300	7	14:01:31
17,8300	751	14:01:31
17,8300	238	14:01:31
17,8300	51	14:01:30
17,8300	156	14:01:30
17,8300	238	14:01:30
17,8300	40	14:01:30
17,8300	125	14:01:30
17,8300	119	14:01:30
17,8300	252	14:01:30
17,8300	22	14:01:30
17,8400	190	14:01:19
17,8400	200	14:01:19
17,8400	31	14:00:15
17,8400	34	14:00:14
17,8400	923	14:00:14
17,8300	24	13:59:08
17,8300	115	13:59:08
17,8300	123	13:59:08
17,8300	111	13:58:38
17,8300	18	13:58:38
17,8300	137	13:58:38
17,8400	10	13:57:04
17,8300	18	13:56:37
17,8300	116	13:56:37
17,8300	151	13:56:37
17,8300	6	13:56:37
17,8300	112	13:55:39
17,8300	280	13:55:39
17,8300	42	13:55:30
17,8300	67	13:55:30
17,8200	164	13:55:30
17,8200	304	13:55:30
17,8200	66	13:55:30
17,8200	60	13:55:30
17,8200	500	13:55:30
17,8200	143	13:55:30
17,8200	500	13:54:07
17,8000	285	13:53:13
17,8200	30	13:52:32
17,8200	176	13:52:32
17,8200	39	13:52:32
17,8200	266	13:52:32
17,8100	217	13:51:48
17,8100	22	13:51:48
17,8100	36	13:51:48
17,8100	54	13:51:48
17,8100	132	13:51:37
17,8100	263	13:51:37
17,8100	255	13:51:37
17,8100	245	13:51:23
17,8100	200	13:51:23
17,8100	55	13:51:23
17,8200	36	13:49:59
17,8200	114	13:49:59
17,8200	117	13:49:59
17,8200	112	13:49:59
17,8200	117	13:49:59
17,8200	559	13:49:59
17,8200	32	13:49:59
17,8200	133	13:49:59
17,8200	122	13:49:59
17,8200	139	13:49:59
17,8200	267	13:49:59
17,8200	56	13:49:59
17,8200	300	13:49:59
17,8200	11	13:49:59
17,8200	10	13:49:59
17,8400	76	13:45:38
17,8300	263	13:45:38
17,8300	17	13:45:38
17,8300	22	13:45:38
17,8300	118	13:45:38
17,8300	160	13:45:38
17,8300	144	13:45:38
17,8300	143	13:45:38
17,8300	154	13:45:38
17,8300	141	13:45:38
17,8300	120	13:45:38
17,8300	113	13:45:38
17,8300	20	13:45:38
17,8300	51	13:45:38
17,8300	198	13:45:38
17,8300	500	13:45:34
17,8400	20	13:43:50
17,8400	97	13:43:38
17,8300	426	13:43:38
17,8300	500	13:43:27
17,8300	576	13:43:21
17,8300	265	13:43:21
17,8300	159	13:43:21
17,8400	300	13:43:16
17,8400	14	13:42:55
17,8400	144	13:41:24
17,8400	300	13:41:24
17,8400	42	13:41:13
17,8400	56	13:41:13
17,8400	116	13:41:13
17,8400	114	13:41:13
17,8400	10	13:41:13
17,8400	234	13:41:13
17,8400	139	13:41:13
17,8400	43	13:41:13
17,8500	152	13:41:12
17,8500	294	13:41:12
17,8500	41	13:41:12
17,8500	236	13:41:12
17,8500	247	13:41:12
17,8500	754	13:41:12
17,8600	139	13:40:07
17,8500	246	13:38:44
17,8400	114	13:38:41
17,8500	205	13:38:27
17,8400	100	13:37:35
17,8500	35	13:36:49
17,8500	80	13:36:49
17,8500	156	13:36:49
17,8500	201	13:36:49
17,8500	202	13:36:49
17,8500	264	13:36:49
17,8500	65	13:36:49
17,8500	121	13:36:49
17,8500	198	13:36:49
17,8500	12	13:36:37
17,8500	100	13:36:37
17,8500	25	13:36:37
17,8700	110	13:34:56
17,8700	213	13:33:17
17,8700	100	13:33:17
17,8600	72	13:32:50
17,8600	72	13:32:50
17,8600	71	13:32:50
17,8600	867	13:32:50
17,8600	118	13:32:50
17,8500	148	13:32:48
17,8500	115	13:32:48
17,8500	164	13:32:48
17,8500	337	13:32:48
17,8500	150	13:32:48
17,8500	148	13:32:48
17,8500	145	13:32:48
17,8500	25	13:32:48
17,8500	195	13:32:48
17,8500	5	13:31:50
17,8500	158	13:31:47
17,8500	143	13:31:07
17,8500	194	13:31:07
17,8500	150	13:27:34
17,8500	230	13:27:33
17,8500	47	13:27:33
17,8500	128	13:27:33
17,8500	153	13:27:33
17,8500	267	13:27:33
17,8500	126	13:27:33
17,8500	139	13:27:33
17,8500	166	13:27:33
17,8500	127	13:27:33
17,8500	1.681	13:27:33
17,8600	148	13:27:32
17,8500	205	13:27:32
17,8600	234	13:27:32
17,8500	440	13:27:31
17,8500	100	13:27:31
17,8500	400	13:27:31
17,8500	500	13:27:31
17,8500	500	13:27:31
17,8500	174	13:27:31
17,8500	126	13:27:06
17,8500	555	13:27:04
17,8500	206	13:26:07
17,8400	7	13:24:44
17,8400	287	13:24:44
17,8400	247	13:24:44
17,8400	1.491	13:24:44
17,8500	63	13:24:00
17,8500	94	13:24:00
17,8500	227	13:23:12
17,8500	218	13:23:09
17,8500	461	13:22:58
17,8500	500	13:22:58
17,8500	39	13:22:58
17,8500	103	13:22:53
17,8500	67	13:22:53
17,8500	66	13:22:53
17,8500	265	13:22:53
17,8500	499	13:22:53
17,8500	133	13:22:39
17,8500	10	13:21:38
17,8500	121	13:20:52
17,8500	237	13:19:26
17,8500	263	13:19:26
17,8500	130	13:19:21
17,8500	126	13:18:38
17,8400	180	13:18:37
17,8400	329	13:18:37
17,8400	171	13:18:27
17,8400	8	13:18:27
17,8400	7	13:17:35
17,8400	118	13:17:35
17,8400	17	13:17:14
17,8400	112	13:17:14
17,8400	8	13:17:09
17,8400	137	13:17:09
17,8400	127	13:16:19
17,8300	115	13:15:14
17,8300	85	13:15:14
17,8400	3	13:15:07
17,8400	70	13:15:07
17,8400	67	13:15:07
17,8400	126	13:15:07
17,8300	100	13:13:55
17,8300	15	13:13:22
17,8300	1	13:11:47
17,8300	27	13:11:33
17,8300	150	13:11:33
17,8300	217	13:11:29
17,8300	190	13:11:08
17,8300	50	13:11:08
17,8300	124	13:08:28
17,8300	52	13:08:28
17,8300	108	13:08:28
17,8300	152	13:08:28
17,8300	121	13:08:28
17,8300	200	13:08:28
17,8300	253	13:08:28
17,8300	14	13:08:28
17,8300	400	13:08:28
17,8300	133	13:08:28
17,8300	300	13:08:28
17,8400	133	13:08:27
17,8400	200	13:08:27
17,8400	22	13:08:27
17,8400	19	13:08:27
17,8500	19	13:07:29
17,8500	164	13:07:29
17,8400	7	13:06:08
17,8400	131	13:06:08
17,8400	51	13:06:08
17,8400	311	13:06:08
17,8400	190	13:05:49
17,8400	310	13:05:49
17,8400	349	13:05:44
17,8400	132	13:05:44
17,8400	80	13:05:44
17,8400	243	13:05:44
17,8400	122	13:05:44
17,8400	30	13:05:44
17,8400	44	13:05:44
17,8500	436	13:05:16
17,8500	500	13:05:16
17,8500	72	13:05:16
17,8500	70	13:05:16
17,8500	422	13:05:16
17,8400	80	13:04:00
17,8400	9	13:03:12
17,8400	46	13:02:57
17,8400	38	13:02:56
17,8400	122	13:02:56
17,8400	130	13:02:56
17,8400	164	13:02:56
17,8400	100	13:02:46
17,8400	1.127	13:02:45
17,8400	22	13:02:45
17,8400	50	13:02:45
17,8400	101	13:02:45
17,8400	31	13:00:00
17,8400	469	13:00:00
17,8400	220	12:58:05
17,8400	280	12:58:05
17,8400	219	12:57:56
17,8400	500	12:57:56
17,8400	1	12:57:56
17,8400	30	12:56:40
17,8400	38	12:56:40
17,8400	295	12:56:40
17,8400	1.000	12:56:40
17,8500	118	12:56:40
17,8500	109	12:56:40
17,8500	10	12:56:40
17,8500	168	12:56:40
17,8600	5	12:56:40
17,8600	47	12:56:40
17,8600	199	12:56:40
17,8600	82	12:56:12
17,8600	54	12:56:12
17,8600	109	12:55:33
17,8600	265	12:55:33
17,8700	123	12:55:33
17,8700	61	12:55:33
17,8700	204	12:55:33
17,8700	208	12:55:33
17,8700	16	12:55:33
17,8700	261	12:55:33
17,8700	175	12:55:33
17,8700	134	12:55:33
17,8700	163	12:55:33
17,8700	181	12:55:33
17,8700	83	12:55:33
17,8700	22	12:55:33
17,8700	995	12:55:33
17,8800	225	12:55:07
17,8800	31	12:54:46
17,8800	40	12:54:46
17,8800	144	12:54:46
17,8800	123	12:54:46
17,8800	219	12:54:46
17,8800	132	12:54:46
17,8800	146	12:54:46
17,8800	127	12:54:46
17,8800	146	12:54:46
17,8800	129	12:54:46
17,8900	42	12:54:13
17,8900	165	12:54:13
17,8900	835	12:54:13
17,8900	5	12:54:13
17,8900	160	12:54:13
17,8900	840	12:54:06
17,8900	160	12:54:06
17,8900	500	12:53:55
17,8800	56	12:53:27
17,8800	70	12:53:27
17,8800	25	12:53:27
17,8800	127	12:53:27
17,8800	48	12:53:27
17,8800	151	12:53:09
17,8800	146	12:53:05
17,8800	6	12:53:05
17,8800	149	12:53:01
17,8700	5	12:52:41
17,8700	1.000	12:52:41
17,8600	73	12:52:34
17,8600	5	12:52:34
17,8600	116	12:52:34
17,8600	37	12:52:24
17,8600	613	12:52:22
17,8600	500	12:52:22
17,8600	2	12:52:22
17,8600	100	12:52:22
17,8600	285	12:52:22
17,8600	215	12:52:16
17,8500	156	12:52:16
17,8500	67	12:52:16
17,8500	109	12:52:16
17,8500	150	12:52:11
17,8500	241	12:52:09
17,8500	5	12:52:09
17,8500	404	12:52:09
17,8500	100	12:52:09
17,8500	250	12:52:09
17,8400	1	12:51:40
17,8400	262	12:51:28
17,8400	465	12:51:14
17,8400	35	12:51:14
17,8400	101	12:50:24
17,8400	399	12:50:24
17,8400	45	12:49:38
17,8400	211	12:49:38
17,8400	133	12:49:38
17,8400	205	12:49:38
17,8400	7	12:49:38
17,8400	145	12:49:14
17,8400	79	12:49:14
17,8400	60	12:49:14
17,8400	591	12:49:14
17,8300	201	12:47:52
17,8300	417	12:47:52
17,8200	350	12:47:18
17,8200	250	12:47:18
17,8300	203	12:47:15
17,8300	204	12:47:15
17,8300	154	12:47:15
17,8300	125	12:47:15
17,8300	266	12:47:15
17,8300	43	12:47:15
17,8300	88	12:47:15
17,8400	409	12:47:13
17,8400	91	12:47:13
17,8400	409	12:47:08
17,8400	602	12:47:08
17,8400	74	12:47:08
17,8400	415	12:47:08
17,8300	167	12:46:52
17,8300	79	12:46:52
17,8300	5	12:46:52
17,8300	95	12:46:52
17,8300	66	12:46:52
17,8200	750	12:46:06
17,8200	29	12:45:44
17,8200	221	12:45:44
17,8200	267	12:45:38
17,8200	454	12:45:38
17,8200	117	12:45:38
17,8200	22	12:45:38
17,8200	127	12:45:38
17,8200	187	12:45:37
17,8200	69	12:45:37
17,8200	889	12:45:37
17,8200	728	12:45:37
17,8000	171	12:45:18
17,8000	500	12:45:18
17,8000	300	12:45:18
17,8000	29	12:45:18
17,8100	1	12:45:07
17,8100	1	12:44:46
17,8100	132	12:44:46
17,8000	122	12:43:40
17,8000	88	12:43:40
17,8000	127	12:43:40
17,8000	211	12:43:40
17,8000	29	12:43:40
17,8000	131	12:43:40
17,8000	14	12:43:40
17,8000	10	12:43:40
17,8000	500	12:43:40
17,8000	700	12:43:40
17,8000	200	12:43:40
17,8100	1	12:43:38
17,8100	23	12:43:34
17,8100	154	12:43:33
17,8100	131	12:43:33
17,8100	144	12:43:33
17,8100	191	12:43:33
17,8100	127	12:43:33
17,8100	108	12:43:33
17,8100	130	12:43:33
17,8100	266	12:43:33
17,8100	41	12:43:33
17,8100	263	12:43:33
17,8100	500	12:43:33
17,8100	121	12:43:33
17,8100	114	12:43:33
17,8100	33	12:43:33
17,8100	100	12:42:59
17,8100	100	12:42:59
17,8200	128	12:42:45
17,8200	372	12:42:45
17,8200	334	12:42:37
17,8200	166	12:42:37
17,8100	200	12:41:55
17,8200	274	12:41:47
17,8200	128	12:39:08
17,8200	25	12:39:08
17,8200	100	12:39:08
17,8200	160	12:39:08
17,8200	264	12:39:08
17,8200	200	12:39:08
17,8300	22	12:39:05
17,8300	29	12:39:05
17,8300	133	12:39:05
17,8300	47	12:39:05
17,8300	141	12:38:12
17,8300	89	12:37:12
17,8300	48	12:37:12
17,8300	86	12:36:59
17,8300	49	12:36:59
17,8300	451	12:36:22
17,8300	198	12:36:22
17,8300	140	12:36:22
17,8300	33	12:36:22
17,8300	121	12:36:22
17,8300	57	12:36:22
17,8300	20	12:35:00
17,8300	62	12:33:28
17,8300	72	12:33:28
17,8300	68	12:33:22
17,8300	148	12:33:22
17,8300	144	12:33:22
17,8300	141	12:33:22
17,8300	31	12:33:22
17,8300	126	12:33:22
17,8300	125	12:33:22
17,8300	217	12:33:22
17,8300	50	12:32:54
17,8300	91	12:32:54
17,8400	10	12:32:22
17,8400	232	12:31:47
17,8400	500	12:31:23
17,8400	180	12:31:03
17,8400	71	12:31:03
17,8400	500	12:31:03
17,8400	249	12:31:03
17,8300	36	12:31:01
17,8300	100	12:31:01
17,8300	25	12:29:11
17,8300	116	12:29:11
17,8300	384	12:29:11
17,8300	100	12:28:48
17,8300	16	12:28:32
17,8300	284	12:28:32
17,8300	73	12:28:28
17,8300	73	12:28:28
17,8200	1	12:27:36
17,8200	2	12:27:36
17,8100	1	12:27:27
17,8100	2	12:27:27
17,8100	214	12:27:27
17,8100	24	12:27:27
17,8100	22	12:27:27
17,8100	237	12:27:27
17,8200	100	12:27:21
17,8200	29	12:26:11
17,8200	127	12:26:11
17,8200	241	12:26:11
17,8200	500	12:25:56
17,8200	99	12:25:53
17,8100	236	12:25:49
17,8100	14	12:25:49
17,8100	250	12:25:49
17,8200	131	12:25:17
17,8200	53	12:25:17
17,8200	18	12:25:17
17,8200	500	12:25:17
17,8200	146	12:25:17
17,8200	53	12:25:17
17,8300	48	12:22:00
17,8300	10	12:22:00
17,8300	166	12:22:00
17,8300	105	12:22:00
17,8300	500	12:22:00
17,8300	70	12:22:00
17,8300	200	12:22:00
17,8300	64	12:22:00
17,8400	156	12:21:48
17,8400	129	12:21:48
17,8400	123	12:21:48
17,8400	947	12:21:48
17,8400	122	12:21:48
17,8400	36	12:21:48
17,8400	129	12:21:48
17,8400	566	12:21:48
17,8400	43	12:21:48
17,8400	170	12:21:29
17,8400	80	12:21:29
17,8500	944	12:21:15
17,8500	56	12:21:15
17,8400	45	12:20:22
17,8400	5	12:20:22
17,8400	495	12:20:00
17,8400	5	12:19:54
17,8400	1	12:19:54
17,8400	16	12:19:02
17,8400	50	12:19:02
17,8400	216	12:18:59
17,8400	43	12:18:49
17,8400	174	12:18:49
17,8400	393	12:18:29
17,8400	107	12:18:29
17,8400	500	12:18:27
17,8400	49	12:18:21
17,8400	604	12:18:21
17,8400	22	12:18:21
17,8400	82	12:18:21
17,8500	10	12:18:20
17,8500	490	12:18:20
17,8400	140	12:18:09
17,8400	278	12:18:09
17,8400	22	12:17:10
17,8400	200	12:17:10
17,8500	10	12:17:09
17,8600	52	12:16:56
17,8600	134	12:16:56
17,8600	173	12:16:56
17,8800	748	12:16:48
17,8700	652	12:16:48
17,8700	44	12:16:46
17,8700	17	12:16:46
17,8700	266	12:16:46
17,8700	10	12:16:46
17,8700	1.000	12:16:46
17,8700	11	12:16:46
17,8800	16	12:16:38
17,8800	600	12:16:38
17,8800	121	12:16:38
17,8800	267	12:16:38
17,8800	541	12:16:38
17,8800	123	12:16:38
17,8800	10	12:16:38
17,8900	340	12:16:31
17,8900	1.000	12:16:31
17,8900	500	12:16:31
17,8900	30	12:16:31
17,8900	500	12:16:31
17,8900	630	12:16:31
17,8800	10	12:16:30
17,8800	121	12:16:30
17,8800	383	12:16:30
17,8800	126	12:16:30
17,8800	142	12:16:30
17,8800	199	12:16:30
17,8800	146	12:16:30
17,8800	144	12:16:30
17,8800	281	12:16:30
17,8800	10	12:16:30
17,8800	147	12:16:30
17,8800	41	12:16:30
17,8800	760	12:16:30
17,8900	200	12:16:24
17,8900	120	12:16:12
17,8800	240	12:15:54
17,8800	7	12:15:34
17,8800	93	12:15:34
17,8800	55	12:15:27
17,8800	143	12:15:15
17,8800	209	12:15:07
17,8700	275	12:14:31
17,8700	41	12:14:31
17,8700	123	12:14:31
17,8700	282	12:14:31
17,8700	126	12:14:31
17,8700	153	12:14:31
17,8900	50	12:14:22
17,8800	36	12:14:12
17,8800	20	12:14:10
17,8800	100	12:14:10
17,8800	44	12:14:10
17,8800	50	12:14:06
17,8800	206	12:14:02
17,8800	76	12:14:02
17,8800	233	12:14:02
17,8700	113	12:14:01
17,8700	194	12:14:01
17,8700	126	12:14:01
17,8700	265	12:14:01
17,8700	1.302	12:14:01
17,8800	197	12:13:58
17,8800	289	12:13:55
17,8800	61	12:13:55
17,8800	144	12:13:55
17,8700	66	12:13:55
17,8700	67	12:13:55
17,8700	565	12:13:55
17,8700	235	12:13:50
17,8700	1.200	12:13:50
17,8700	150	12:13:50
17,8700	500	12:13:50
17,8700	150	12:13:50
17,8700	50	12:13:44
17,8700	228	12:13:44
17,8700	72	12:13:24
17,8600	320	12:13:23
17,8600	60	12:13:23
17,8600	303	12:13:23
17,8600	137	12:13:23
17,8500	327	12:13:02
17,8500	121	12:13:02
17,8500	284	12:13:02
17,8500	368	12:13:02
17,8400	244	12:13:02
17,8600	1.756	12:13:02
17,8600	86	12:13:02
17,8600	2.126	12:13:02
17,8600	200	12:13:02
17,8500	300	12:13:02
17,8500	69	12:13:02
17,8500	66	12:13:02
17,8500	497	12:13:02
17,8400	159	12:13:02
17,8400	41	12:13:02
17,8300	3	12:12:17
17,8300	2	12:11:54
17,8300	123	12:11:54
17,8300	16	12:11:54
17,8300	1	12:11:54
17,8300	2	12:11:54
17,8300	253	12:11:54
17,8300	26	12:11:54
17,8300	31	12:11:54
17,8300	149	12:11:54
17,8300	5	12:11:54
17,8300	33	12:11:54
17,8400	18	12:11:38
17,8400	241	12:11:37
17,8400	320	12:11:37
17,8400	45	12:11:37
17,8400	64	12:11:35
17,8300	6	12:11:10
17,8300	30	12:11:10
17,8300	4	12:11:10
17,8300	22	12:11:10
17,8300	2	12:11:10
17,8300	198	12:10:59
17,8300	127	12:10:59
17,8300	73	12:10:59
17,8300	147	12:10:59
17,8300	55	12:10:59
17,8300	266	12:10:59
17,8300	134	12:10:59
17,8400	64	12:10:52
17,8400	218	12:10:07
17,8400	17	12:09:33
17,8400	24	12:09:31
17,8400	37	12:09:31
17,8400	135	12:09:31
17,8400	53	12:09:31
17,8400	24	12:09:31
17,8400	319	12:09:31
17,8500	160	12:09:19
17,8400	200	12:09:04
17,8400	199	12:09:04
17,8400	140	12:09:04
17,8400	128	12:09:04
17,8400	100	12:09:04
17,8400	141	12:09:04
17,8400	131	12:09:04
17,8400	140	12:09:04
17,8400	534	12:09:04
17,8400	300	12:09:03
17,8400	166	12:09:03
17,8400	31	12:08:47
17,8400	251	12:08:27
17,8400	52	12:08:09
17,8400	9	12:08:09
17,8300	632	12:08:09
17,8300	319	12:07:47
17,8300	210	12:07:30
17,8200	238	12:05:02
17,8200	6	12:05:02
17,8200	29	12:05:02
17,8200	123	12:05:02
17,8200	25	12:05:02
17,8200	79	12:05:02
17,8200	140	12:04:28
17,8200	319	12:04:28
17,8200	1	12:04:28
17,8200	40	12:04:28
17,8200	4	12:03:28
17,8200	175	12:03:28
17,8200	185	12:03:28
17,8200	22	12:03:28
17,8200	132	12:03:28
17,8200	167	12:03:28
17,8200	175	12:03:28
17,8200	37	12:03:28
17,8200	263	12:03:28
17,8200	1.000	12:03:28
17,8300	200	12:03:27
17,8300	10	12:01:09
17,8300	110	11:59:55
17,8300	3	11:59:29
17,8300	16	11:59:29
17,8400	10	11:59:13
17,8300	26	11:58:58
17,8300	141	11:58:58
17,8300	3	11:58:58
17,8300	25	11:58:58
17,8300	5	11:58:58
17,8400	181	11:58:43
17,8400	114	11:58:43
17,8400	607	11:58:43
17,8400	79	11:58:43
17,8400	60	11:58:43
17,8400	104	11:58:43
17,8400	286	11:58:43
17,8400	200	11:58:39
17,8400	414	11:58:39
17,8400	39	11:58:28
17,8300	250	11:58:28
17,8300	45	11:58:28
17,8300	10	11:58:26
17,8200	3	11:58:02
17,8200	14	11:57:55
17,8200	103	11:57:55
17,8200	29	11:57:55
17,8200	22	11:57:55
17,8200	12	11:57:55
17,8200	3	11:57:55
17,8200	45	11:57:55
17,8200	29	11:57:55
17,8200	26	11:57:55
17,8200	81	11:56:26
17,8200	414	11:56:26
17,8200	5	11:56:26
17,8300	41	11:56:24
17,8200	100	11:56:24
17,8200	495	11:56:20
17,8200	5	11:56:20
17,8300	38	11:56:20
17,8300	45	11:56:14
17,8300	43	11:56:14
17,8300	13	11:56:14
17,8300	264	11:56:14
17,8300	1	11:56:14
17,8400	3	11:56:10
17,8400	10	11:56:10
17,8400	30	11:56:10
17,8400	4	11:56:10
17,8400	1	11:56:03
17,8500	62	11:55:43
17,8300	499	11:55:42
17,8400	121	11:55:42
17,8400	120	11:55:42
17,8400	160	11:55:42
17,8500	22	11:55:42
17,8500	121	11:55:42
17,8500	3	11:55:42
17,8500	108	11:55:42
17,8600	5	11:55:42
17,8600	15	11:55:42
17,8600	107	11:55:42
17,8600	176	11:55:41
17,8600	7	11:55:41
17,8600	11	11:55:41
17,8600	31	11:55:26
17,8600	301	11:55:26
17,8600	109	11:55:26
17,8600	111	11:55:26
17,8600	599	11:55:26
17,8600	119	11:55:26
17,8600	91	11:55:26
17,8600	34	11:55:26
17,8600	338	11:55:26
17,8600	22	11:55:26
17,8600	276	11:55:26
17,8700	200	11:55:16
17,8600	60	11:54:55
17,8600	250	11:54:48
17,8600	9	11:54:32
17,8600	135	11:54:32
17,8600	226	11:54:32
17,8600	44	11:54:32
17,8600	58	11:53:22
17,8600	98	11:53:22
17,8600	400	11:53:22
17,8600	2	11:53:22
17,8200	12	11:53:11
17,8200	100	11:53:11
17,8200	93	11:53:11
17,8400	4	11:53:11
17,8400	31	11:53:11
17,8400	54	11:53:11
17,8400	264	11:53:11
17,8500	54	11:53:11
17,8500	121	11:53:11
17,8500	82	11:53:11
17,8500	17	11:53:08
17,8500	83	11:53:01
17,8500	17	11:53:01
17,8500	39	11:52:43
17,8500	204	11:52:43
17,8500	215	11:52:39
17,8500	25	11:52:39
17,8500	36	11:52:29
17,8500	116	11:52:29
17,8500	108	11:52:29
17,8500	160	11:52:29
17,8500	174	11:52:29
17,8500	116	11:52:29
17,8600	32	11:52:29
17,8600	40	11:52:29
17,8600	500	11:52:29
17,8600	200	11:52:29
17,8500	250	11:52:06
17,8500	10	11:52:06
17,8400	15	11:51:58
17,8400	43	11:51:58
17,8200	300	11:51:58
17,8400	100	11:51:54
17,8400	100	11:51:54
17,8400	200	11:51:47
17,8200	62	11:51:08
17,8200	204	11:50:47
17,8200	196	11:50:47
17,8200	34	11:50:39
17,8100	462	11:50:39
17,8100	6	11:50:39
17,8100	32	11:50:39
17,8100	6	11:50:23
17,8100	29	11:50:23
17,8100	83	11:50:23
17,8100	118	11:50:23
17,8100	14	11:50:23
17,8100	26	11:50:13
17,8100	220	11:50:13
17,8100	117	11:50:13
17,8100	137	11:50:13
17,8100	4	11:50:08
17,8200	154	11:50:07
17,8200	112	11:50:04
17,8200	485	11:50:04
17,8200	500	11:50:04
17,8200	15	11:50:04
17,8200	100	11:49:59
17,8200	6	11:49:55
17,8200	20	11:49:54
17,8200	110	11:49:54
17,8200	3	11:49:54
17,8200	40	11:49:54
17,8200	6	11:49:54
17,8400	519	11:49:53
17,8400	200	11:49:53
17,8400	10	11:49:53
17,8400	14	11:49:53
17,8300	200	11:49:53
17,8300	57	11:49:53
17,8300	24	11:49:53
17,8200	218	11:49:52
17,8200	56	11:49:52
17,8200	73	11:49:52
17,8200	267	11:49:52
17,8200	145	11:49:52
17,8200	241	11:49:52
17,8200	100	11:49:45
17,8300	16	11:49:42
17,8300	35	11:49:42
17,8300	40	11:49:42
17,8300	222	11:49:42
17,8300	27	11:49:42
17,8300	79	11:49:42
17,8400	186	11:49:42
17,8400	16	11:49:42
17,8300	27	11:49:41
17,8300	11	11:49:41
17,8300	49	11:49:41
17,8300	216	11:49:41
17,8300	100	11:49:41
17,8300	265	11:49:41
17,8300	224	11:49:41
17,8300	109	11:49:41
17,8300	43	11:49:41
17,8300	494	11:49:41
17,8400	50	11:49:39
17,8400	134	11:49:32
17,8400	153	11:49:32
17,8400	147	11:49:25
17,8400	1	11:49:25
17,8300	137	11:49:24
17,8300	66	11:49:24
17,8300	103	11:49:24
17,8300	200	11:49:24
17,8200	6	11:48:37
17,8200	200	11:48:37
17,8200	240	11:48:37
17,8200	200	11:48:37
17,8200	13	11:48:37
17,8200	187	11:48:27
17,8200	12	11:48:27
17,8200	114	11:48:14
17,8100	137	11:48:13
17,8100	76	11:48:13
17,8000	43	11:48:09
17,8000	2	11:48:09
17,8100	174	11:47:47
17,8000	44	11:47:17
17,8000	57	11:47:16
17,8000	243	11:47:16
17,8000	18	11:47:13
17,8000	182	11:47:13
17,8000	62	11:46:56
17,8000	99	11:46:56
17,8000	9	11:46:56
17,8000	32	11:46:56
17,8000	48	11:46:56
17,8200	7	11:46:43
17,8200	280	11:46:43
17,8100	260	11:45:42
17,8000	58	11:45:27
17,8000	151	11:45:27
17,8000	43	11:45:27
17,8000	262	11:45:27
17,8000	10	11:45:27
17,8000	315	11:45:27
17,8000	156	11:45:27
17,8000	5	11:45:27
17,8100	50	11:45:19
17,8200	87	11:44:59
17,8100	137	11:44:58
17,8100	200	11:44:58
17,8100	250	11:44:58
17,8100	67	11:44:58
17,8100	100	11:44:58
17,8100	301	11:44:58
17,7900	78	11:44:49
17,8000	40	11:44:42
17,8000	51	11:44:42
17,8000	43	11:44:42
17,8000	288	11:44:42
17,8000	23	11:44:35
17,8000	6	11:44:35
17,8000	71	11:44:35
17,8000	38	11:44:29
17,8000	112	11:44:29
17,8100	8	11:44:09
17,8000	151	11:44:08
17,8000	104	11:44:08
17,8000	113	11:44:08
17,8000	104	11:44:08
17,8000	211	11:44:08
17,8000	105	11:44:08
17,8000	111	11:44:08
17,8000	101	11:44:08
17,8100	191	11:43:56
17,8000	200	11:43:56
17,8000	142	11:43:56
17,8000	379	11:43:56
17,8000	72	11:43:56
17,8000	5	11:43:56
17,8000	249	11:43:56
17,8000	1	11:43:51
17,8000	100	11:43:51
17,7900	100	11:42:27
17,7900	100	11:42:06
17,7900	250	11:42:06
17,7900	283	11:42:06
17,7900	22	11:42:05
17,7800	199	11:42:04
17,7800	101	11:42:04
17,7800	6	11:41:58
17,7800	83	11:41:58
17,7800	161	11:41:58
17,7800	20	11:41:35
17,7800	134	11:41:32
17,7800	224	11:41:32
17,7800	68	11:41:32
17,7800	93	11:41:32
17,7600	5	11:40:56
17,7800	15	11:40:49
17,7600	95	11:40:49
17,7600	5	11:40:49
17,7800	232	11:40:28
17,7700	100	11:40:28
17,7700	145	11:40:28
17,7700	66	11:40:28
17,7700	200	11:40:28
17,7700	257	11:40:28
17,7500	31	11:39:43
17,7500	178	11:39:43
17,7500	119	11:39:43
17,7700	200	11:39:02
17,7600	300	11:39:02
17,7600	51	11:38:35
17,7600	16	11:38:35
17,7600	133	11:38:35
17,7700	43	11:38:30
17,7700	72	11:38:30
17,7600	1	11:38:29
17,7700	178	11:38:27
17,7700	8	11:38:27
17,7700	34	11:38:22
17,7700	3	11:38:22
17,7700	171	11:38:22
17,7700	32	11:38:22
17,7700	33	11:38:22
17,7700	79	11:38:22
17,7700	157	11:38:22
17,7700	264	11:38:22
17,7800	111	11:38:15
17,7800	61	11:38:15
17,7800	23	11:38:15
17,7800	101	11:38:15
17,7800	262	11:38:15
17,7800	102	11:38:15
17,7800	12	11:38:10
17,7800	118	11:38:10
17,7800	120	11:38:10
17,7900	195	11:37:47
17,7900	32	11:37:47
17,7800	100	11:36:47
17,7800	99	11:36:33
17,7800	90	11:36:33
17,7800	29	11:36:33
17,7800	22	11:36:33
17,7900	262	11:36:33
17,7800	449	11:36:33
17,7800	350	11:36:33
17,7800	200	11:36:33
17,7800	1	11:36:33
17,7500	5	11:35:20
17,7500	10	11:35:20
17,7900	106	11:33:14
17,7800	174	11:33:14
17,7800	100	11:32:56
17,7900	100	11:32:12
17,7400	162	11:31:51
17,7400	88	11:31:51
17,7500	51	11:31:46
17,7500	16	11:31:46
17,7400	1.484	11:31:46
17,7100	74	11:31:38
17,7100	36	11:31:38
17,7100	390	11:31:38
17,7400	500	11:31:33
17,7300	23	11:31:29
17,7300	1	11:31:29
17,7300	2	11:31:29
17,7300	275	11:31:29
17,7300	57	11:31:29
17,7300	64	11:31:29
17,7300	471	11:31:29
17,7400	16	11:31:28
17,7400	500	11:31:28
17,7700	50	11:31:21
17,7800	271	11:31:08
17,7800	48	11:31:08
17,7800	1.035	11:31:08
17,7800	1.296	11:31:06
17,7900	53	11:31:06
17,7900	51	11:31:06
17,7900	83	11:31:03
17,8000	11	11:30:59
17,8000	5	11:30:59
17,8000	104	11:30:59
17,8000	75	11:30:59
17,8000	166	11:30:59
17,8000	114	11:30:59
17,8000	36	11:30:59
17,8100	31	11:30:54
17,8100	87	11:30:53
17,8100	46	11:30:53
17,8100	87	11:30:53
17,8100	13	11:30:53
17,8100	88	11:30:53
17,8100	202	11:30:53
17,8100	323	11:30:53
17,8100	265	11:30:53
17,8100	100	11:30:53
17,8100	197	11:30:53
17,8100	227	11:30:53
17,8200	109	11:30:42
17,8200	51	11:30:42
17,8200	12	11:30:42
17,8400	4	11:30:31
17,8300	4	11:30:27
17,8200	120	11:30:22
17,8200	1	11:30:22
17,8200	34	11:30:20
17,8200	5	11:30:19
17,8200	48	11:30:15
17,8200	12	11:30:15
17,8200	68	11:30:10
17,8200	132	11:30:07
17,8200	73	11:30:07
17,8200	227	11:29:50
17,8200	263	11:29:34
17,8300	103	11:29:33
17,8300	36	11:29:33
17,8300	141	11:29:33
17,8300	104	11:29:33
17,8300	112	11:29:33
17,8300	232	11:29:33
17,8300	344	11:29:33
17,8300	111	11:29:33
17,8300	229	11:29:33
17,8300	3	11:29:33
17,8300	4	11:29:33
17,8300	186	11:29:33
17,8200	100	11:29:29
17,8000	1.000	11:29:24
17,8000	100	11:29:24
17,8000	500	11:29:24
17,7900	67	11:29:07
17,7900	102	11:29:07
17,7900	98	11:29:01
17,7900	5	11:29:01
17,7800	120	11:28:28
17,7800	69	11:28:28
17,7800	160	11:28:28
17,7800	5	11:28:28
17,7800	300	11:28:28
17,7800	10	11:28:28
17,7700	5	11:28:28
17,7600	100	11:28:27
17,7400	80	11:27:57
17,7400	1	11:27:38
17,7400	22	11:27:37
17,7400	49	11:27:37
17,7400	66	11:27:37
17,7400	205	11:27:37
17,7400	295	11:27:26
17,7400	5	11:27:26
17,7400	200	11:27:26
17,7200	5	11:27:07
17,7200	24	11:27:07
17,7200	190	11:26:47
17,7100	66	11:26:19
17,7000	90	11:26:19
17,7000	66	11:26:19
17,7000	244	11:26:19
17,7000	144	11:26:19
17,6900	163	11:26:15
17,6900	102	11:26:15
17,6900	18	11:26:15
17,6900	103	11:26:15
17,6900	105	11:26:15
17,6900	107	11:26:15
17,6900	108	11:26:15
17,6900	53	11:26:15
17,7000	110	11:26:14
17,7000	300	11:26:14
17,7000	100	11:25:52
17,6900	34	11:25:15
17,6900	200	11:25:14
17,6900	413	11:25:14
17,6900	87	11:25:07
17,6900	10	11:25:07
17,6900	5	11:25:07
17,6900	168	11:24:27
17,6900	2	11:24:27
17,6900	200	11:24:21
17,6900	298	11:22:00
17,6400	92	11:19:23
17,6400	10	11:19:23
17,6400	22	11:19:23
17,6400	49	11:19:23
17,6400	196	11:18:21
17,6500	10	11:18:19
17,6500	27	11:18:01
17,6500	44	11:18:01
17,6600	20	11:17:51
17,6600	20	11:17:51
17,6500	56	11:17:13
17,6500	86	11:17:13
17,6500	31	11:17:13
17,6500	5	11:16:51
17,6500	25	11:16:51
17,6500	65	11:16:51
17,6500	87	11:16:45
17,6500	661	11:16:45
17,6500	252	11:16:45
17,6500	1	11:16:37
17,6500	499	11:16:37
17,6600	40	11:16:29
17,6600	55	11:16:29
17,6600	106	11:16:23
17,6600	119	11:16:23
17,6600	5	11:16:23
17,6600	26	11:16:23
17,6600	244	11:16:23
17,6600	226	11:16:06
17,6600	104	11:16:06
17,6600	170	11:16:06
17,6600	80	11:15:46
17,6600	420	11:15:46
17,6600	42	11:15:43
17,6600	104	11:15:43
17,6600	27	11:15:43
17,6600	60	11:15:43
17,7000	141	11:15:08
17,6900	19	11:15:08
17,6500	1	11:14:56
17,6500	32	11:14:51
17,6500	219	11:14:48
17,6500	1	11:14:48
17,6500	5	11:14:46
17,6500	1	11:14:46
17,6700	13	11:14:46
17,6700	5	11:14:46
17,6700	29	11:14:46
17,6700	1	11:14:46
17,6700	159	11:14:40
17,7000	40	11:14:18
17,7000	5	11:14:18
17,7000	136	11:14:18
17,7000	5	11:14:11
17,7000	8	11:14:03
17,7000	100	11:14:03
17,7000	95	11:14:03
17,7000	89	11:14:03
17,7000	117	11:14:03
17,7000	96	11:14:03
17,7000	260	11:14:03
17,7000	94	11:14:03
17,6900	19	11:13:53
17,6900	62	11:13:53
17,6900	29	11:13:53
17,6900	317	11:13:53
17,6900	65	11:13:53
17,6900	157	11:13:53
17,6900	155	11:13:53
17,6900	4	11:13:53
17,7000	291	11:13:53
17,7000	49	11:13:53
17,7000	134	11:13:53
17,7100	104	11:13:50
17,7100	18	11:13:50
17,7100	224	11:13:50
17,7200	98	11:13:43
17,7100	31	11:13:36
17,7100	103	11:13:36
17,7100	167	11:13:36
17,7100	42	11:13:36
17,7100	107	11:13:36
17,7100	262	11:13:36
17,7100	82	11:13:36
17,7100	100	11:13:36
17,7100	106	11:13:36
17,7200	5	11:13:27
17,7000	177	11:13:17
17,7000	5	11:13:17
17,7000	1.014	11:13:17
17,7000	158	11:13:10
17,7000	164	11:13:00
17,7000	217	11:12:52
17,7000	209	11:12:50
17,7000	15	11:12:47
17,7000	223	11:12:32
17,6900	153	11:12:22
17,6800	5	11:11:58
17,6800	5	11:11:58
17,6800	61	11:11:57
17,6800	139	11:11:57
17,6800	266	11:11:52
17,6800	95	11:11:52
17,6700	34	11:11:14
17,6700	105	11:11:14
17,6700	281	11:11:14
17,6700	15	11:11:14
17,6700	65	11:11:14
17,6700	184	11:11:14
17,6700	10	11:11:14
17,6600	21	11:11:10
17,6600	159	11:11:02
17,6600	5	11:11:02
17,6600	93	11:11:02
17,6600	107	11:11:02
17,6500	119	11:10:36
17,6500	70	11:10:36
17,6400	126	11:10:10
17,6400	168	11:10:10
17,6300	49	11:09:21
17,6300	19	11:09:21
17,6300	10	11:09:21
17,6300	68	11:09:21
17,6200	13	11:09:07
17,6200	26	11:09:07
17,6200	22	11:09:07
17,6200	180	11:09:07
17,6300	100	11:08:23
17,6000	267	11:07:46
17,6000	24	11:07:46
17,6000	266	11:07:46
17,6000	227	11:07:46
17,6300	11	11:07:40
17,6200	41	11:07:40
17,6200	77	11:07:39
17,6200	180	11:07:39
17,6300	133	11:07:39
17,6300	103	11:07:39
17,6400	59	11:07:39
17,6400	144	11:07:39
17,6400	227	11:07:39
17,6400	141	11:07:39
17,6500	57	11:07:39
17,6500	101	11:07:39
17,6500	224	11:07:39
17,6500	100	11:07:39
17,6500	215	11:07:39
17,6500	227	11:07:39
17,6500	100	11:07:39
17,6500	55	11:07:39
17,6500	153	11:07:37
17,6500	104	11:07:37
17,6500	116	11:07:37
17,6500	105	11:07:37
17,6400	5	11:07:28
17,6400	26	11:07:28
17,6300	114	11:07:25
17,6300	45	11:07:21
17,6300	5	11:07:21
17,6300	300	11:07:21
17,6100	313	11:07:17
17,6100	5	11:07:17
17,6100	18	11:07:17
17,6100	50	11:07:13
17,6000	73	11:07:09
17,6000	115	11:07:08
17,6000	308	11:07:08
17,6000	5	11:07:08
17,6000	72	11:07:08
17,6000	1.300	11:07:08
17,6000	330	11:07:05
17,6000	146	11:06:47
17,5900	5	11:06:14
17,6000	110	11:05:58
17,6000	114	11:05:36
17,5800	10	11:04:30
17,5800	210	11:04:30
17,5800	109	11:04:30
17,5800	63	11:04:30
17,5800	9	11:04:30
17,5900	27	11:04:30
17,5900	181	11:04:30
17,5800	37	11:04:17
17,5800	172	11:04:17
17,5800	57	11:04:17
17,5800	45	11:03:42
17,5800	168	11:03:42
17,5800	49	11:03:42
17,5900	34	11:03:41
17,5900	228	11:03:41
17,5900	584	11:03:41
17,5900	224	11:03:41
17,5900	192	11:03:33
17,5900	8	11:03:33
17,5900	215	11:03:27
17,5900	146	11:03:27
17,5900	131	11:03:00
17,5900	75	11:03:00
17,5800	15	11:02:34
17,5900	219	11:02:33
17,5900	206	11:02:22
17,5800	146	11:01:14
17,5800	3	11:01:13
17,5700	94	11:01:13
17,5700	117	11:01:13
17,5700	46	11:01:13
17,5700	103	11:01:13
17,5700	216	11:01:13
17,5700	31	11:01:13
17,5700	102	11:01:13
17,5700	2	11:01:13
17,5800	7	11:00:43
17,5800	293	11:00:43
17,5800	107	11:00:37
17,5700	105	11:00:16
17,5700	78	11:00:10
17,5700	5	11:00:10
17,5700	26	11:00:10
17,5700	40	11:00:07
17,5700	70	11:00:07
17,5600	3	11:00:03
17,5500	73	11:00:02
17,5500	87	11:00:02
17,5500	2	11:00:02
17,5500	174	11:00:02
17,5500	159	11:00:02
17,5500	43	11:00:02
17,5500	111	11:00:01
17,5500	1	11:00:01
17,5500	246	10:59:59
17,5500	5	10:59:59
17,5500	259	10:59:59
17,5400	11	10:58:16
17,5400	160	10:58:16
17,5300	50	10:57:04
17,5400	168	10:57:04
17,5300	163	10:57:04
17,5300	106	10:57:04
17,5300	265	10:57:04
17,5300	24	10:57:04
17,5300	42	10:57:04
17,5300	118	10:56:48
17,5300	53	10:56:48
17,5300	68	10:55:58
17,5300	29	10:55:58
17,5300	223	10:55:58
17,5300	110	10:55:58
17,5300	103	10:55:58
17,5300	171	10:55:45
17,5200	148	10:54:59
17,5200	87	10:54:58
17,5200	82	10:54:58
17,5200	18	10:54:20
17,5200	153	10:54:20
17,5200	8	10:53:48
17,5200	198	10:53:48
17,5200	202	10:53:48
17,5200	172	10:53:43
17,5200	201	10:53:31
17,5200	3	10:53:31
17,5200	209	10:53:31
17,5200	33	10:53:31
17,5200	227	10:53:31
17,5200	30	10:53:30
17,5200	52	10:53:30
17,5200	108	10:53:30
17,5200	109	10:53:30
17,5200	5	10:53:30
17,5300	38	10:53:19
17,5300	5	10:53:19
17,5400	17	10:53:19
17,5500	34	10:53:19
17,5500	128	10:53:19
17,5500	211	10:53:19
17,5500	315	10:53:19
17,5500	184	10:53:19
17,5500	104	10:53:19
17,5500	286	10:53:19
17,5500	16	10:53:19
17,5600	56	10:53:16
17,5500	62	10:53:08
17,5500	189	10:53:08
17,5600	101	10:52:50
17,5600	19	10:52:50
17,5600	98	10:52:21
17,5600	161	10:52:21
17,5600	31	10:52:21
17,5600	228	10:52:21
17,5600	29	10:52:21
17,5600	171	10:52:20
17,5600	1	10:52:11
17,5500	14	10:52:03
17,5300	5	10:52:01
17,5300	66	10:51:42
17,5500	38	10:51:42
17,5500	1	10:51:42
17,5500	134	10:51:42
17,5700	101	10:51:42
17,5700	104	10:51:42
17,5700	169	10:51:42
17,5700	7	10:51:42
17,5700	256	10:51:42
17,5700	180	10:51:42
17,5700	100	10:51:42
17,5700	140	10:51:42
17,5700	281	10:51:42
17,5700	100	10:51:42
17,5700	53	10:51:42
17,5700	24	10:51:42
17,5800	100	10:51:29
17,5300	712	10:51:27
17,5300	29	10:51:27
17,5300	2.000	10:51:27
17,5300	246	10:51:27
17,5300	425	10:51:27
17,5200	16	10:51:22
17,5200	134	10:51:22
17,5200	166	10:51:22
17,5100	100	10:50:31
17,4800	48	10:42:30
17,4800	89	10:42:30
17,4800	394	10:42:30
17,4900	34	10:41:40
17,5300	75	10:41:40
17,5000	158	10:40:57
17,5000	70	10:40:57
17,5000	100	10:40:56
17,5000	31	10:40:44
17,5000	3	10:40:44
17,5000	197	10:40:44
17,5000	10	10:40:44
17,5100	1	10:40:43
17,5100	3	10:40:43
17,5100	50	10:40:43
17,5100	274	10:40:43
17,5100	226	10:40:40
17,5100	33	10:40:19
17,5100	12	10:40:19
17,5100	146	10:40:19
17,5300	1	10:40:19
17,5300	23	10:39:43
17,5300	1	10:39:43
17,5300	13	10:39:39
17,5300	180	10:39:38
17,5300	101	10:39:38
17,5300	105	10:39:38
17,5400	158	10:39:38
17,5500	5	10:39:38
17,5500	31	10:39:38
17,5600	34	10:39:38
17,5600	260	10:39:38
17,5600	18	10:39:38
17,5600	3	10:39:38
17,5600	221	10:39:38
17,5600	198	10:39:38
17,5600	17	10:39:38
17,5600	126	10:39:38
17,5600	110	10:39:38
17,5700	115	10:39:28
17,5700	204	10:39:28
17,5700	25	10:39:28
17,5800	72	10:39:18
17,5700	15	10:39:18
17,5700	146	10:39:18
17,5700	401	10:39:18
17,5700	342	10:39:18
17,5700	90	10:39:18
17,5700	111	10:39:18
17,5700	142	10:39:18
17,5700	255	10:39:18
17,5700	224	10:39:18
17,5700	428	10:39:18
17,5700	53	10:39:18
17,5700	154	10:39:18
17,5800	30	10:39:04
17,5800	173	10:39:04
17,5800	90	10:39:04
17,5600	49	10:39:03
17,5500	58	10:39:03
17,5600	102	10:39:03
17,5600	72	10:39:03
17,5600	106	10:39:03
17,5600	99	10:39:03
17,5600	61	10:39:03
17,5600	114	10:39:03
17,5600	166	10:39:03
17,5600	165	10:39:03
17,5300	115	10:37:45
17,5200	53	10:37:14
17,5200	179	10:37:14
17,5600	255	10:36:52
17,5800	4	10:36:26
17,5800	150	10:36:26
17,5800	70	10:36:26
17,5400	1	10:36:23
17,5400	9	10:36:19
17,5300	1	10:36:19
17,5300	9	10:36:16
17,5200	10	10:36:16
17,5100	2	10:36:13
17,5100	8	10:36:11
17,5000	1	10:36:11
17,5000	10	10:36:10
17,4900	1	10:36:09
17,4900	1	10:36:08
17,4900	154	10:36:08
17,4900	1	10:36:08
17,4900	166	10:36:06
17,4900	1	10:36:06
17,4900	32	10:36:06
17,4900	8	10:36:06
17,4900	2	10:36:06
17,4800	192	10:36:06
17,4800	325	10:36:06
17,4800	256	10:36:01
17,4800	61	10:36:01
17,4800	2.000	10:36:01
17,4800	37	10:35:39
17,4800	23	10:35:38
17,4100	194	10:35:36
17,4800	1.288	10:35:36
17,4800	10	10:35:36
17,4700	72	10:35:36
17,4700	108	10:35:36
17,4700	5	10:35:36
17,4700	10	10:35:36
17,4600	500	10:35:36
17,4600	7	10:35:36
17,4500	36	10:32:46
17,4500	113	10:32:46
17,4500	351	10:32:46
17,4500	49	10:32:25
17,4000	29	10:32:02
17,4000	78	10:31:48
17,4000	22	10:31:48
17,4000	45	10:31:19
17,4000	500	10:31:15
17,3500	103	10:30:06
17,3500	133	10:30:06
17,3400	13	10:30:05
17,3400	69	10:30:05
17,3400	45	10:30:05
17,3400	10	10:30:05
17,3400	1	10:30:05
17,3400	9	10:30:05
17,3400	23	10:30:05
17,3400	62	10:30:05
17,3400	6	10:30:05
17,3400	19	10:30:05
17,3400	56	10:30:05
17,3400	140	10:30:05
17,3400	23	10:30:05
17,3400	2	10:30:05
17,3400	24	10:30:05
17,3400	11	10:30:05
17,3400	11	10:30:05

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΝΤΑ	6,6000	3,94 %	0,2500	20
ΦΟΥΝΤΛ	1,3500	3,85 %	0,0500	59.272
ΒΙΟ	10,2600	3,64 %	0,3600	130.652
CREDIA	1,5000	3,45 %	0,0500	591.337
ΕΛΧΑ	3,4100	3,02 %	0,1000	107.850
ΤΡΕΣΤΑΤΕΣ	1,9250	2,94 %	0,0550	149.938
ΔΕΗ	17,7900	2,60 %	0,4500	334.966
ΜΕΡΚΟ	35,8000	2,29 %	0,8000	120
ΑΤΤΙΚΑ	1,8250	2,24 %	0,0400	29.739
ΓΕΒΚΑ	2,4500	2,08 %	0,0500	15.065

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΟΥΖΚ	0,5500	-3,51 %	-0,0200	12.800
ΒΟΣΥΣ	2,2200	-2,63 %	-0,0600	2.540
ΒΙΟΚΑ	1,9050	-2,56 %	-0,0500	24.915
ΚΟΡΔΕ	0,4740	-2,47 %	-0,0120	201
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	229
ΜΑΘΙΟ	0,9400	-2,08 %	-0,0200	73
ΧΑΙΔΕ	0,7250	-2,03 %	-0,0150	4
ΑΚΡΙΤ	1,0300	-1,90 %	-0,0200	387
ΜΟΝΤΑ	5,2800	-1,86 %	-0,1000	630
ΙΑΤΡ	1,8500	-1,86 %	-0,0350	2.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1740	0,34 %	0,0240	15.121.924
ΕΥΡΩΒ	3,5490	0,28 %	0,0100	7.548.997
MTLN	44,0800	0,36 %	0,1600	7.275.151
ΕΤΕ	13,6700	0,51 %	0,0700	6.050.573
ΟΠΑΠ	17,9900	0,73 %	0,1300	5.967.878
ΔΕΗ	17,7900	2,60 %	0,4500	5.942.177
ΑΛΦΑ	3,4820	-0,06 %	-0,0020	4.849.620
ΜΠΕΛΑ	27,4000	0,00 %	0,0000	4.124.924
ΙΝΛΟΤ	1,0400	1,76 %	0,0180	3.974.144
ΓΕΚΤΕΡΝΑ	24,9000	1,06 %	0,2600	2.505.541

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0400	1,76 %	3.827.847	3,97εκ.
ΕΥΡΩΒ	3,5490	0,28 %	2.126.502	7,55εκ.
ΠΕΙΡ	7,1740	0,34 %	2.107.821	15,12εκ.
ΑΛΦΑ	3,4820	-0,06 %	1.386.107	4,85εκ.
CREDIA	1,5000	3,45 %	591.337	885χιλ.
ΚΑΙΡΟΜΕΖ	0,4500	0,00 %	509.774	228,1χιλ.
ΕΤΕ	13,6700	0,51 %	442.371	6,05εκ.
ΔΕΗ	17,7900	2,60 %	334.966	5,94εκ.
ΟΠΑΠ	17,9900	0,73 %	331.709	5,97εκ.
ΕΛΛΑΚΤΩΡ	1,8060	1,35 %	279.830	505,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	1,9550	-0,76 %	82.063	0,31 %
ΙΝΛΟΤ	1,0400	1,76 %	3.827.847	0,20 %
ΦΟΥΝΤΛ	1,3500	3,85 %	59.272	0,18 %
EIS	1,7680	-0,67 %	26.038	0,17 %
ΠΕΙΡ	7,1740	0,34 %	2.107.821	0,17 %
ΚΑΙΡΟΜΕΖ	0,4500	0,00 %	509.774	0,16 %
ΕΧΑΕ	6,3200	0,32 %	94.161	0,16 %
ΤΡΕΣΤΑΤΕΣ	1,9250	2,94 %	149.938	0,12 %
ΙΚΤΙΝ	0,4350	-0,91 %	132.368	0,12 %
MTLN	44,0800	0,36 %	164.804	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	4,0600	2,01 %	1.120	8,54 %
ΦΟΥΝΤΛ	1,3500	3,85 %	59.272	7,69 %
TREK	2,6300	1,70 %	4.360	6,96 %
ΙΝΤΕΤ	1,4200	0,00 %	574	6,34 %
ΚΑΙΡΟΜΕΖ	0,4500	0,00 %	509.774	5,78 %
ΒΙΟΣΚ	2,9900	-1,32 %	3.548	4,95 %
ΣΙΔΜΑ	1,7700	-0,84 %	3.110	4,48 %
ΚΕΚΡ	1,9500	-1,76 %	10.199	4,28 %
ΒΙΟ	10,2600	3,64 %	130.652	4,14 %
ΠΡΔ	0,4320	-0,92 %	19.900	4,13 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%