Συνεχης ενημερωση

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,0420 €

0,0200 (1,96%)

Άνοιγμα 1,0260
Υψηλό 1,0440
Χαμηλό 1,0260

Όγκος 7.025.029
Τζίρος 7.299.586 €
Πράξεις 1.665

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
1,0420	5	17:11:35
1,0420	50.000	17:10:57
1,0420	8.200	17:10:38
1,0420	1.000	17:10:38
1,0420	495	17:10:38
1,0420	1.000	17:10:38
1,0420	341	17:10:38
1,0420	500	17:10:38
1,0420	100	17:10:38
1,0420	10	17:10:38
1,0420	49	17:10:38
1,0420	9.951	17:10:38
1,0420	200	17:10:38
1,0420	1.000	17:10:38
1,0420	2.000	17:10:38
1,0420	5.000	17:10:38
1,0420	16.000	17:10:38
1,0420	1.000	17:10:38
1,0420	30	17:10:38
1,0420	8.558	17:10:38
1,0420	40	17:10:38
1,0420	1.276	17:10:38
1,0420	4.945	17:10:38
1,0420	45.055	17:10:38
1,0420	50.000	17:10:38
1,0420	50.000	17:10:38
1,0420	13.006	17:10:38
1,0420	2.645	17:10:38
1,0420	500	17:10:38
1,0420	500	17:10:38
1,0420	2.000	17:10:38
1,0420	14.849	17:10:38
1,0420	27.095	17:10:38
1,0420	5.000	17:10:38
1,0420	3.500	17:10:38
1,0420	1.000	17:10:38
1,0420	3.000	17:10:38
1,0420	61.850	17:10:38
1,0420	19.554	17:10:38
1,0420	46.290	17:10:38
1,0420	4	17:10:38
1,0420	5.153	17:10:38
1,0420	34.353	17:10:38
1,0420	9.950	17:10:38
1,0420	16.309	17:10:38
1,0420	1.038	17:10:38
1,0420	803	17:10:38
1,0420	193	17:10:38
1,0420	150	17:10:38
1,0420	10.672	17:10:38
1,0420	293.681	17:10:38
1,0420	28.973	17:10:38
1,0420	6.313	17:10:38
1,0420	54	17:10:38
1,0420	27.990	17:10:38
1,0420	25.000	17:10:38
1,0420	50.000	17:10:38
1,0420	25.000	17:10:38
1,0420	42.989	17:10:38
1,0420	2.910	17:10:38
1,0420	2.891	17:10:38
1,0420	1.210	17:10:38
1,0420	972	17:10:38
1,0420	992	17:10:38
1,0420	24	17:10:38
1,0420	2.688	17:10:38
1,0420	3.940	17:10:38
1,0420	394	17:10:38
1,0420	890	17:10:38
1,0400	10.000	17:00:02
1,0400	6.442	16:59:58
1,0400	3.558	16:59:58
1,0380	576	16:59:51
1,0380	842	16:59:51
1,0380	1.322	16:59:51
1,0400	9	16:59:39
1,0400	1.349	16:59:39
1,0400	2.244	16:59:28
1,0400	14.016	16:59:26
1,0400	9	16:58:31
1,0400	1.573	16:58:17
1,0380	4.055	16:58:10
1,0380	1.899	16:58:07
1,0400	9	16:57:51
1,0400	1.316	16:57:44
1,0400	5.917	16:57:42
1,0400	309	16:57:42
1,0380	4.568	16:57:41
1,0400	3.743	16:57:11
1,0380	2.847	16:57:09
1,0400	1.309	16:57:00
1,0400	500	16:56:54
1,0400	5.721	16:56:38
1,0400	418	16:56:34
1,0400	82	16:56:34
1,0380	2.615	16:56:29
1,0380	2.334	16:56:29
1,0380	51	16:56:29
1,0380	10.000	16:56:29
1,0400	2.549	16:56:10
1,0400	1.199	16:55:43
1,0400	50	16:55:40
1,0400	1.600	16:55:40
1,0400	1.366	16:55:15
1,0400	2	16:55:00
1,0400	1.309	16:54:48
1,0400	1.317	16:54:19
1,0400	1.409	16:54:13
1,0400	2.117	16:54:11
1,0400	12.000	16:54:11
1,0400	2.881	16:54:11
1,0380	2.999	16:54:11
1,0380	6.183	16:54:11
1,0380	20.000	16:54:11
1,0380	1.837	16:54:11
1,0380	1.983	16:54:11
1,0380	10.000	16:54:06
1,0380	17	16:54:00
1,0380	1.321	16:54:00
1,0380	1.374	16:53:22
1,0380	3.331	16:52:33
1,0380	1.187	16:52:31
1,0380	4.278	16:52:31
1,0360	5	16:52:25
1,0380	3.365	16:52:25
1,0380	5.182	16:52:25
1,0360	912	16:52:16
1,0360	499	16:52:16
1,0360	3.816	16:52:16
1,0360	25	16:52:16
1,0360	200	16:52:16
1,0380	2.581	16:52:15
1,0380	10.000	16:52:15
1,0380	1.365	16:52:15
1,0380	1.468	16:52:15
1,0380	2.224	16:52:15
1,0380	1.370	16:52:15
1,0380	810	16:52:15
1,0400	5.000	16:52:14
1,0380	190	16:52:13
1,0380	54	16:52:13
1,0380	5.262	16:52:13
1,0380	1.272	16:52:13
1,0380	3.222	16:52:13
1,0400	1.292	16:52:11
1,0400	1.344	16:51:25
1,0400	2.483	16:51:19
1,0400	7.517	16:51:19
1,0380	574	16:51:16
1,0380	441	16:51:16
1,0380	983	16:51:16
1,0400	1.302	16:51:09
1,0400	2	16:51:01
1,0400	4.746	16:50:45
1,0400	1.199	16:50:41
1,0380	1.000	16:50:21
1,0400	234	16:50:08
1,0400	950	16:50:08
1,0380	19	16:49:55
1,0380	1.816	16:49:35
1,0400	1.336	16:49:34
1,0380	2.689	16:49:33
1,0400	1.391	16:49:29
1,0400	6.323	16:49:22
1,0400	1	16:49:22
1,0400	1	16:49:22
1,0400	810	16:49:22
1,0400	1.357	16:48:52
1,0380	3.493	16:48:41
1,0380	2.405	16:48:41
1,0400	1.210	16:48:20
1,0380	57	16:48:14
1,0380	283	16:48:14
1,0380	1.217	16:48:10
1,0380	897	16:48:10
1,0400	1.623	16:47:29
1,0400	1	16:47:29
1,0400	922	16:47:29
1,0400	78	16:46:58
1,0400	1	16:46:58
1,0400	921	16:46:58
1,0380	2.692	16:46:41
1,0400	1.371	16:46:38
1,0380	1.604	16:46:15
1,0380	50	16:46:15
1,0380	106	16:46:15
1,0380	110	16:46:15
1,0400	2.708	16:46:07
1,0400	1	16:46:07
1,0400	1	16:46:07
1,0400	4.807	16:46:07
1,0400	1.238	16:45:58
1,0400	3.876	16:45:56
1,0400	1.233	16:45:09
1,0400	15.000	16:44:52
1,0380	5.743	16:44:34
1,0400	680	16:44:19
1,0400	2.358	16:44:05
1,0400	808	16:43:40
1,0400	490	16:43:40
1,0400	10.000	16:43:38
1,0400	1.270	16:43:32
1,0380	421	16:43:30
1,0380	2.263	16:43:30
1,0400	5.000	16:43:15
1,0400	200	16:42:45
1,0400	1.188	16:42:44
1,0400	7.580	16:42:40
1,0400	1.189	16:42:03
1,0400	1.917	16:41:45
1,0400	21.166	16:41:40
1,0400	20	16:41:40
1,0400	1.879	16:41:40
1,0400	10.000	16:41:40
1,0400	5.054	16:41:40
1,0400	1.600	16:41:27
1,0400	1.223	16:40:58
1,0400	1.422	16:40:39
1,0380	2.693	16:40:18
1,0400	1.291	16:39:51
1,0380	2.994	16:39:40
1,0380	1.330	16:39:40
1,0380	1.700	16:39:40
1,0380	300	16:39:37
1,0400	1.256	16:39:11
1,0400	7.866	16:38:58
1,0400	1.161	16:38:56
1,0400	20.000	16:38:54
1,0400	5.045	16:38:25
1,0400	514	16:37:59
1,0400	2.469	16:37:11
1,0400	1.099	16:36:47
1,0400	289	16:36:47
1,0400	1.176	16:35:59
1,0400	1.268	16:34:35
1,0400	1.386	16:33:45
1,0400	881	16:33:35
1,0400	5.000	16:33:35
1,0400	1.974	16:33:35
1,0400	1.157	16:33:01
1,0400	1.233	16:32:59
1,0400	1.000	16:32:23
1,0400	1.319	16:32:10
1,0400	1.318	16:31:19
1,0400	2.669	16:29:28
1,0400	1.227	16:28:35
1,0400	1.394	16:27:53
1,0400	1.330	16:27:37
1,0400	4.673	16:27:15
1,0380	2.705	16:27:15
1,0380	7.000	16:27:15
1,0380	1	16:27:15
1,0380	621	16:27:15
1,0380	700	16:26:55
1,0380	1.221	16:26:41
1,0340	5.346	16:26:18
1,0340	2.512	16:26:18
1,0360	628	16:26:18
1,0360	394	16:26:18
1,0360	2.133	16:26:18
1,0360	390	16:26:18
1,0360	41	16:26:18
1,0360	63	16:26:18
1,0360	2.816	16:26:13
1,0360	4.197	16:26:08
1,0360	5.457	16:26:04
1,0360	7.135	16:26:00
1,0360	1	16:25:59
1,0360	2.667	16:25:59
1,0360	7.664	16:25:59
1,0360	1.422	16:25:40
1,0360	500	16:25:39
1,0340	17	16:24:55
1,0360	1.302	16:24:43
1,0360	200	16:24:07
1,0340	898	16:22:54
1,0340	1.343	16:22:54
1,0340	659	16:22:54
1,0360	200	16:22:53
1,0360	1.357	16:22:49
1,0360	2.601	16:22:47
1,0360	4.029	16:22:41
1,0360	2.776	16:22:40
1,0360	1	16:22:39
1,0360	1.194	16:22:39
1,0340	3.822	16:22:14
1,0340	43	16:22:14
1,0340	3.483	16:22:14
1,0360	18.604	16:22:10
1,0360	3.089	16:22:10
1,0360	3.307	16:22:10
1,0360	1.156	16:21:56
1,0360	135	16:21:36
1,0360	1	16:21:36
1,0360	1	16:21:36
1,0360	1	16:21:36
1,0360	62	16:21:36
1,0360	1.220	16:21:06
1,0360	50	16:21:05
1,0360	5.000	16:20:57
1,0360	6.756	16:20:53
1,0360	200	16:20:32
1,0360	4.894	16:20:09
1,0360	2.036	16:20:09
1,0360	1.383	16:20:08
1,0360	100	16:19:53
1,0360	1.292	16:19:08
1,0360	199	16:18:12
1,0360	1.094	16:18:12
1,0360	1.209	16:17:16
1,0360	400	16:17:06
1,0360	1.397	16:16:09
1,0360	1.342	16:14:55
1,0400	3.902	16:14:46
1,0380	1	16:14:46
1,0380	1	16:14:46
1,0380	6.400	16:14:46
1,0380	609	16:14:46
1,0360	1	16:14:46
1,0360	2.703	16:14:46
1,0360	1	16:14:46
1,0360	7.237	16:14:46
1,0360	2.621	16:14:46
1,0360	6.524	16:14:46
1,0360	2.402	16:13:03
1,0360	1.671	16:11:34
1,0340	3.814	16:11:00
1,0360	5.000	16:10:19
1,0340	2.703	16:09:58
1,0340	2.000	16:09:58
1,0340	200	16:09:58
1,0340	5.000	16:09:58
1,0340	97	16:09:58
1,0360	1.231	16:09:50
1,0360	317	16:09:07
1,0360	600	16:09:07
1,0380	1.208	16:08:41
1,0340	2.587	16:08:17
1,0360	8.505	16:08:17
1,0340	2.316	16:08:15
1,0340	4.632	16:08:15
1,0360	6.629	16:08:15
1,0360	5.929	16:08:15
1,0360	5.629	16:08:15
1,0360	10.361	16:08:15
1,0360	21.452	16:08:15
1,0360	10.000	16:08:14
1,0360	1.190	16:08:14
1,0360	10.000	16:08:13
1,0360	1.541	16:08:11
1,0340	25.368	16:08:11
1,0360	24	16:08:11
1,0360	350	16:08:11
1,0360	3.500	16:08:11
1,0360	4.489	16:08:11
1,0360	497	16:08:11
1,0360	2.000	16:08:11
1,0360	12.301	16:08:11
1,0360	1.500	16:08:11
1,0360	6.529	16:08:11
1,0360	222	16:08:11
1,0360	2.500	16:08:11
1,0360	2.000	16:08:11
1,0360	150	16:08:11
1,0360	100	16:08:11
1,0360	34.768	16:08:11
1,0380	1.256	16:08:11
1,0380	350	16:08:11
1,0380	5.000	16:08:11
1,0380	5.810	16:08:11
1,0380	1.567	16:08:11
1,0380	3.672	16:08:11
1,0380	1.518	16:08:11
1,0380	3.500	16:08:11
1,0380	4.750	16:08:11
1,0380	9.127	16:08:11
1,0380	3.000	16:08:11
1,0380	501	16:08:11
1,0380	4.481	16:08:11
1,0380	42	16:08:11
1,0380	313	16:08:11
1,0400	2.421	16:07:41
1,0380	2.000	16:06:50
1,0400	4.383	16:06:49
1,0420	1.323	16:06:48
1,0400	5.000	16:06:47
1,0400	1.715	16:06:44
1,0400	1.508	16:06:44
1,0400	6.777	16:06:44
1,0400	11.669	16:06:43
1,0400	3.308	16:06:39
1,0400	1.574	16:06:27
1,0380	4.087	16:06:25
1,0400	20.000	16:06:23
1,0400	1.000	16:06:08
1,0400	2.213	16:06:07
1,0400	1.905	16:06:06
1,0420	3.456	16:06:02
1,0400	11.439	16:06:02
1,0400	1	16:06:02
1,0400	1	16:06:02
1,0400	5.000	16:06:02
1,0400	2.500	16:06:02
1,0400	2.539	16:06:02
1,0400	15.000	16:06:02
1,0400	500	16:06:02
1,0400	2.500	16:06:02
1,0400	7.064	16:06:02
1,0400	1.193	16:06:01
1,0400	1.743	16:05:58
1,0400	91	16:05:58
1,0400	2.409	16:05:53
1,0400	2.000	16:05:53
1,0400	2.500	16:05:53
1,0400	15.000	16:05:53
1,0400	13.270	16:05:53
1,0380	1	16:05:53
1,0380	2.825	16:05:53
1,0380	1	16:05:53
1,0380	5.837	16:05:53
1,0380	6.157	16:05:53
1,0380	2.000	16:05:07
1,0380	1.510	16:04:03
1,0360	1.000	16:03:52
1,0380	745	16:03:09
1,0380	2.065	16:02:10
1,0380	5.000	16:02:10
1,0380	2.935	16:02:10
1,0380	1.301	16:01:33
1,0360	2.603	16:01:29
1,0380	2.486	16:01:26
1,0380	4.920	16:01:26
1,0380	886	16:01:26
1,0380	1.295	16:01:25
1,0380	3.705	16:01:25
1,0360	6	15:59:56
1,0360	100	15:59:22
1,0380	1.295	15:55:32
1,0360	1.523	15:54:47
1,0360	2.591	15:54:47
1,0360	1.930	15:54:44
1,0360	1.107	15:54:44
1,0400	1.161	15:52:35
1,0360	9	15:52:25
1,0360	2.610	15:52:20
1,0360	6.474	15:52:17
1,0360	3.383	15:49:57
1,0380	37	15:49:57
1,0380	1	15:49:56
1,0380	1.263	15:49:56
1,0380	10.000	15:49:56
1,0380	1.260	15:49:56
1,0380	48	15:49:56
1,0380	645	15:49:56
1,0400	1.500	15:49:30
1,0400	2.462	15:46:16
1,0380	3.866	15:46:12
1,0380	5.670	15:46:12
1,0380	2.924	15:46:12
1,0380	33	15:46:12
1,0380	507	15:46:12
1,0400	122	15:45:06
1,0380	22	15:45:00
1,0400	1.141	15:44:16
1,0400	344	15:43:57
1,0400	9.656	15:43:57
1,0380	802	15:43:56
1,0380	1.880	15:43:56
1,0380	6.874	15:42:50
1,0400	344	15:42:49
1,0400	1	15:42:49
1,0400	655	15:42:49
1,0400	200	15:39:25
1,0380	6.612	15:39:10
1,0400	2	15:38:12
1,0380	1.800	15:37:33
1,0400	20	15:35:56
1,0380	2.834	15:30:26
1,0380	4.110	15:30:26
1,0380	3.189	15:28:31
1,0380	100	15:28:31
1,0380	67	15:28:31
1,0380	502	15:28:31
1,0380	229	15:28:31
1,0400	2.388	15:28:27
1,0400	1.362	15:27:19
1,0380	3.465	15:26:05
1,0400	5.670	15:26:04
1,0400	3.400	15:26:04
1,0400	4.537	15:26:04
1,0400	446	15:26:04
1,0400	4.748	15:26:04
1,0400	1.286	15:26:04
1,0400	5.082	15:26:04
1,0400	7.299	15:26:04
1,0400	5.488	15:26:04
1,0400	6.135	15:26:04
1,0400	1.282	15:26:04
1,0420	2.479	15:26:01
1,0420	1.296	15:25:36
1,0420	2.413	15:25:22
1,0420	79	15:25:13
1,0420	2.737	15:24:59
1,0400	10.000	15:24:23
1,0420	2.029	15:24:14
1,0420	2.554	15:24:11
1,0400	5.000	15:24:08
1,0400	3.718	15:24:08
1,0400	1.282	15:23:54
1,0380	500	15:23:49
1,0420	1.840	15:23:27
1,0420	1.213	15:23:25
1,0380	294	15:23:24
1,0380	7.011	15:23:24
1,0380	10.232	15:23:22
1,0380	5.854	15:23:22
1,0380	8.389	15:23:22
1,0380	817	15:23:21
1,0380	2.881	15:23:21
1,0400	5.954	15:23:21
1,0380	4.816	15:23:21
1,0380	5	15:23:21
1,0380	400	15:23:21
1,0380	1.000	15:23:21
1,0380	200	15:23:21
1,0380	2.000	15:23:21
1,0380	200	15:23:21
1,0380	6.724	15:23:21
1,0400	1.781	15:23:21
1,0400	1.955	15:23:21
1,0400	6.530	15:23:21
1,0400	7.143	15:23:21
1,0400	1.379	15:23:21
1,0420	1.177	15:23:21
1,0420	307.352	15:23:20
1,0420	1.898	15:23:13
1,0400	270	15:23:13
1,0400	6.550	15:23:13
1,0420	1.374	15:23:00
1,0420	1.898	15:22:58
1,0420	1.898	15:22:58
1,0420	1.898	15:22:57
1,0420	1.898	15:22:57
1,0420	1.898	15:22:57
1,0420	1.898	15:22:56
1,0420	1.898	15:22:56
1,0420	1.898	15:22:56
1,0400	4.104	15:22:56
1,0400	1.495	15:22:56
1,0400	3.070	15:22:56
1,0420	1.898	15:22:55
1,0420	1.898	15:22:55
1,0420	1.898	15:22:55
1,0420	1.898	15:22:54
1,0420	1.250	15:22:54
1,0420	1.898	15:22:54
1,0420	1.898	15:22:54
1,0420	1.898	15:22:54
1,0420	1.898	15:22:53
1,0420	2.194	15:22:53
1,0380	1.656	15:22:53
1,0400	2.040	15:22:53
1,0400	1.257	15:22:53
1,0400	2.549	15:22:53
1,0420	2.040	15:22:53
1,0420	2.040	15:22:53
1,0400	7.512	15:22:51
1,0400	3.308	15:22:51
1,0400	2.386	15:22:51
1,0400	2.694	15:22:51
1,0400	1.333	15:22:51
1,0400	9.466	15:22:51
1,0400	2.819	15:22:51
1,0400	1	15:22:50
1,0400	2.827	15:22:50
1,0400	900	15:22:50
1,0400	3.178	15:22:50
1,0400	20.000	15:22:50
1,0400	23.000	15:22:50
1,0400	11.301	15:22:50
1,0400	1.620	15:17:08
1,0380	3.620	15:17:03
1,0380	3.380	15:17:03
1,0380	400	15:16:52
1,0400	2.500	15:16:12
1,0400	641	15:16:10
1,0400	2.030	15:15:55
1,0400	1.177	15:15:19
1,0400	5.731	15:15:17
1,0400	11.269	15:15:17
1,0380	5.000	15:14:50
1,0400	1.350	15:13:36
1,0400	1.500	15:12:35
1,0400	761	15:12:16
1,0400	20	15:12:16
1,0400	622	15:12:16
1,0400	378	15:12:14
1,0400	1.713	15:12:14
1,0400	7.287	15:11:59
1,0400	11.882	15:11:59
1,0400	235	15:11:27
1,0400	1.859	15:10:38
1,0380	1.220	15:10:36
1,0380	1.400	15:10:36
1,0380	1.145	15:10:36
1,0380	2.885	15:10:36
1,0400	2.024	15:10:34
1,0400	40	15:10:34
1,0400	710	15:10:33
1,0400	250	15:10:33
1,0400	2.500	15:10:33
1,0400	40	15:10:33
1,0400	1.250	15:10:18
1,0400	1.413	15:10:07
1,0400	15	15:10:07
1,0400	572	15:10:07
1,0400	1.451	15:09:30
1,0400	1.110	15:09:28
1,0400	7.041	15:09:28
1,0400	5.000	15:09:28
1,0400	1.849	15:09:28
1,0400	1.183	15:09:17
1,0400	8.500	15:09:14
1,0400	79	15:06:57
1,0400	389	15:05:32
1,0400	864	15:05:32
1,0400	5.148	15:05:05
1,0400	5.000	15:04:52
1,0380	1.679	15:02:32
1,0380	642	15:02:32
1,0380	211	15:02:32
1,0380	152	15:02:32
1,0400	1.324	15:02:20
1,0400	664	15:02:18
1,0400	836	15:02:18
1,0400	1.000	15:01:39
1,0400	468	14:59:50
1,0400	5.000	14:56:39
1,0400	4.000	14:53:07
1,0400	1.272	14:50:25
1,0400	2.174	14:50:22
1,0400	250	14:48:34
1,0380	2.848	14:48:14
1,0380	152	14:48:14
1,0400	3.673	14:44:31
1,0400	8.327	14:44:31
1,0400	2.500	14:43:51
1,0400	12.000	14:42:55
1,0400	1.173	14:42:00
1,0400	10.000	14:39:40
1,0400	1.509	14:39:18
1,0400	7.066	14:39:18
1,0400	2.578	14:39:18
1,0400	5.011	14:39:18
1,0400	3.836	14:39:18
1,0400	4.000	14:39:10
1,0400	503	14:39:01
1,0400	806	14:39:01
1,0400	691	14:39:01
1,0420	2.427	14:38:55
1,0420	1.187	14:38:24
1,0420	1.350	14:38:08
1,0420	1.000	14:38:06
1,0400	5.344	14:38:03
1,0400	7.980	14:37:59
1,0400	5.985	14:37:55
1,0400	2.044	14:37:55
1,0420	2.005	14:37:54
1,0400	2.688	14:37:51
1,0400	2.500	14:37:50
1,0400	20	14:37:50
1,0400	2.500	14:37:50
1,0400	2.500	14:37:50
1,0400	900	14:37:50
1,0400	2.685	14:37:50
1,0400	15.000	14:37:50
1,0400	29.163	14:37:50
1,0400	1.426	14:36:31
1,0400	5.000	14:36:30
1,0400	200	14:33:43
1,0400	3.800	14:33:00
1,0400	3.350	14:31:22
1,0400	7.061	14:30:52
1,0400	2.939	14:30:52
1,0400	681	14:30:45
1,0400	1.000	14:30:09
1,0400	380	14:30:00
1,0400	620	14:30:00
1,0400	1.367	14:29:54
1,0400	1.000	14:29:52
1,0400	1.000	14:29:46
1,0400	1.000	14:29:39
1,0400	1.000	14:29:29
1,0400	1.000	14:29:23
1,0380	1.209	14:29:05
1,0380	3.218	14:29:05
1,0400	1.000	14:29:05
1,0400	1.000	14:28:57
1,0400	1.000	14:28:48
1,0400	1.249	14:23:25
1,0400	2.825	14:23:23
1,0400	2.207	14:22:40
1,0380	6.782	14:22:37
1,0380	193	14:22:37
1,0380	228	14:22:37
1,0380	4.488	14:22:37
1,0380	29	14:22:37
1,0380	25.255	14:22:37
1,0400	2.893	14:20:16
1,0400	5.066	14:20:16
1,0400	773	14:20:16
1,0400	4.266	14:20:08
1,0400	1.951	14:20:08
1,0400	5.000	14:20:08
1,0400	18.049	14:20:08
1,0420	607	14:19:59
1,0400	1.951	14:19:43
1,0400	1.040	14:19:43
1,0400	3.550	14:19:43
1,0420	2.177	14:19:42
1,0400	5.307	14:19:38
1,0400	3.000	14:19:38
1,0400	4.645	14:19:38
1,0400	654	14:19:38
1,0400	8.762	14:19:38
1,0400	2.158	14:19:38
1,0400	10.000	14:19:38
1,0400	31.924	14:19:38
1,0380	150	14:19:20
1,0400	2.449	14:17:56
1,0400	2.582	14:17:53
1,0400	13.045	14:17:50
1,0400	1.955	14:17:50
1,0400	1.563	14:12:40
1,0380	1.000	14:11:52
1,0400	1.852	14:11:50
1,0400	1.880	14:11:50
1,0400	218	14:11:50
1,0400	782	14:11:46
1,0400	1.605	14:11:46
1,0400	228	14:11:41
1,0400	2.000	14:11:41
1,0400	489	14:11:41
1,0400	4.511	14:11:33
1,0400	5.000	14:11:33
1,0400	489	14:11:33
1,0400	511	14:11:11
1,0400	749	14:11:11
1,0400	15.000	14:10:56
1,0400	1.215	14:10:56
1,0400	1.214	14:10:38
1,0400	1.246	14:10:20
1,0400	1.282	14:09:46
1,0400	1.365	14:09:31
1,0400	1.313	14:09:14
1,0400	1.217	14:08:52
1,0380	3.595	14:08:48
1,0380	43	14:08:48
1,0380	3.473	14:08:48
1,0400	399	14:08:48
1,0400	15.000	14:08:48
1,0400	3.128	14:08:48
1,0400	5.000	14:08:48
1,0400	3.000	14:08:48
1,0400	1.821	14:08:48
1,0400	20.000	14:08:48
1,0400	1.652	14:08:48
1,0400	348	14:08:40
1,0400	395	14:08:40
1,0400	2.000	14:08:40
1,0380	993	14:08:38
1,0380	6.697	14:08:38
1,0380	2.500	14:08:30
1,0380	15.122	14:08:30
1,0380	15.000	14:08:30
1,0380	1.901	14:08:30
1,0380	10.600	14:08:30
1,0380	12.000	14:08:30
1,0380	5.000	14:08:30
1,0380	1.180	14:08:30
1,0360	3.292	14:08:25
1,0360	15.000	14:08:25
1,0360	4.200	14:08:25
1,0360	5.000	14:08:25
1,0360	4.433	14:08:25
1,0360	4.358	14:08:25
1,0360	134	14:08:25
1,0360	656	14:07:46
1,0360	100	14:06:13
1,0340	1.000	14:06:05
1,0340	2.860	14:04:51
1,0340	2.000	14:04:51
1,0340	10.000	14:04:51
1,0340	10.140	14:04:51
1,0340	5.000	14:03:59
1,0360	5.770	14:02:29
1,0360	4.549	14:02:29
1,0360	791	14:02:29
1,0380	70	14:02:25
1,0380	130	14:02:25
1,0360	500	13:59:52
1,0380	9	13:59:30
1,0360	23	13:58:53
1,0360	1.608	13:58:53
1,0360	5.000	13:58:53
1,0360	1.793	13:58:53
1,0360	1.576	13:58:53
1,0360	2.385	13:56:16
1,0360	10.000	13:56:16
1,0360	12.615	13:56:16
1,0360	5.293	13:54:48
1,0360	2.092	13:54:48
1,0360	5.303	13:54:45
1,0360	4.423	13:54:45
1,0360	9.274	13:54:45
1,0360	1.707	13:53:16
1,0360	5.813	13:53:16
1,0360	2.704	13:53:16
1,0360	502	13:53:16
1,0360	468	13:53:15
1,0360	1.366	13:53:15
1,0360	666	13:53:15
1,0360	4.620	13:53:01
1,0360	2.550	13:53:01
1,0360	2.054	13:53:01
1,0360	121	13:53:01
1,0360	480	13:53:01
1,0360	775	13:53:01
1,0360	1.000	13:52:25
1,0380	131	13:51:36
1,0360	2.682	13:48:53
1,0380	30	13:48:05
1,0360	748	13:40:52
1,0380	1.000	13:40:52
1,0360	875	13:40:12
1,0360	8.000	13:40:09
1,0360	2.683	13:39:45
1,0360	4.000	13:32:58
1,0360	500	13:32:58
1,0380	500	13:32:58
1,0360	6.759	13:32:35
1,0360	3.575	13:32:28
1,0380	25	13:32:28
1,0360	47	13:32:27
1,0360	953	13:32:27
1,0360	1.047	13:32:27
1,0360	25	13:32:27
1,0380	2.855	13:32:27
1,0380	463	13:32:27
1,0380	5.539	13:32:27
1,0380	71	13:32:27
1,0380	1.170	13:25:43
1,0380	2.778	13:25:43
1,0380	3.452	13:25:43
1,0380	100	13:22:27
1,0400	2.637	13:21:59
1,0400	5.363	13:21:59
1,0380	1.866	13:21:55
1,0380	5.916	13:21:55
1,0380	17.218	13:21:55
1,0380	2.682	13:20:48
1,0380	100	13:19:19
1,0360	2.417	13:18:13
1,0360	4.526	13:18:13
1,0400	1.000	13:16:32
1,0400	500	13:15:24
1,0360	2.611	13:15:08
1,0360	5.540	13:15:07
1,0360	2.500	13:15:07
1,0360	8	13:15:07
1,0360	3.813	13:15:07
1,0360	30.000	13:15:07
1,0360	12.500	13:15:07
1,0380	2.803	13:15:07
1,0380	2.000	13:15:07
1,0380	16	13:15:07
1,0380	400	13:15:07
1,0380	508	13:15:07
1,0380	3.801	13:15:07
1,0400	30	13:10:56
1,0400	2.475	13:09:09
1,0400	5.438	13:09:09
1,0400	194	13:09:09
1,0400	250	13:09:02
1,0400	910	13:08:06
1,0400	5.881	13:08:06
1,0400	4.305	13:08:06
1,0400	2.655	13:08:06
1,0400	864	13:08:06
1,0400	2.286	13:08:06
1,0400	3.099	13:08:06
1,0400	1.901	13:05:56
1,0400	1.285	13:05:56
1,0400	1.638	13:05:56
1,0400	6.281	13:05:55
1,0400	1.643	13:05:55
1,0400	22.076	13:05:55
1,0400	1.000	13:02:54
1,0400	2.179	13:01:33
1,0420	447	13:00:05
1,0420	1.538	12:58:58
1,0420	150	12:58:54
1,0400	10.000	12:58:53
1,0420	1.347	12:58:34
1,0420	2.298	12:58:08
1,0400	610	12:57:35
1,0400	4.135	12:57:35
1,0400	1.168	12:57:34
1,0400	3.200	12:57:32
1,0400	1.474	12:57:31
1,0400	909	12:57:31
1,0420	21.008	12:57:29
1,0400	1.000	12:57:29
1,0400	5.000	12:57:29
1,0400	3.000	12:57:29
1,0400	3.000	12:57:29
1,0400	2.500	12:57:29
1,0400	1.000	12:57:29
1,0400	8.400	12:57:29
1,0400	1.554	12:57:29
1,0400	3.538	12:57:29
1,0400	2.275	12:57:18
1,0400	1.041	12:57:18
1,0400	1.735	12:56:20
1,0400	845	12:56:20
1,0400	1.305	12:55:41
1,0400	500	12:55:38
1,0400	3.008	12:55:13
1,0400	1.000	12:55:04
1,0400	2.815	12:54:19
1,0400	2.508	12:53:26
1,0400	1.300	12:53:01
1,0400	11.000	12:52:58
1,0400	5.000	12:52:51
1,0400	500	12:52:16
1,0380	500	12:51:39
1,0400	7.838	12:49:48
1,0400	1.371	12:49:48
1,0400	1.442	12:49:48
1,0400	293	12:49:48
1,0400	20	12:49:48
1,0400	1.242	12:49:48
1,0400	1.703	12:49:48
1,0400	2.427	12:49:48
1,0400	2.131	12:49:48
1,0400	13.000	12:49:48
1,0400	1.000	12:49:48
1,0400	9.155	12:49:48
1,0400	1.367	12:49:48
1,0400	27.230	12:49:48
1,0400	8.959	12:49:38
1,0400	50.000	12:49:36
1,0400	10.722	12:49:28
1,0400	39.088	12:49:24
1,0420	14.688	12:49:22
1,0400	364.001	12:49:22
1,0400	2.551	12:49:22
1,0400	3.400	12:49:22
1,0400	4.527	12:49:22
1,0400	21	12:49:22
1,0400	100	12:49:22
1,0400	1.144	12:49:22
1,0400	1.262	12:49:22
1,0400	1.312	12:49:22
1,0400	1.682	12:49:22
1,0400	20.000	12:49:22
1,0420	2.309	12:49:01
1,0420	1.324	12:48:10
1,0420	1.561	12:47:35
1,0420	1.323	12:47:13
1,0420	2.420	12:47:06
1,0420	14.226	12:45:51
1,0420	2.000	12:45:35
1,0420	1.944	12:45:20
1,0420	3.124	12:45:16
1,0400	150	12:45:10
1,0420	1.306	12:44:36
1,0420	1.000	12:44:26
1,0420	300	12:44:08
1,0420	70	12:44:03
1,0420	1.371	12:44:02
1,0420	3	12:43:59
1,0420	1.301	12:43:34
1,0420	1.255	12:43:01
1,0420	1.352	12:42:31
1,0420	1.347	12:42:01
1,0400	200	12:41:32
1,0420	1.000	12:41:20
1,0420	2.483	12:40:58
1,0420	1.171	12:40:04
1,0400	1.000	12:40:01
1,0420	3.717	12:39:42
1,0420	1.283	12:39:42
1,0420	1.777	12:39:40
1,0400	967	12:39:39
1,0400	433	12:39:39
1,0420	2.477	12:38:46
1,0420	10.000	12:38:35
1,0420	4.584	12:38:35
1,0420	5.537	12:38:35
1,0420	6.623	12:38:35
1,0420	13.511	12:38:35
1,0420	5.537	12:38:35
1,0420	14.208	12:38:35
1,0420	10.000	12:38:35
1,0420	1.105	12:38:34
1,0420	10.000	12:38:34
1,0420	7.449	12:38:32
1,0420	1.000	12:38:32
1,0420	200	12:38:32
1,0420	9.168	12:38:32
1,0420	5.537	12:38:32
1,0420	10	12:38:32
1,0420	25.000	12:38:32
1,0420	1.822	12:38:32
1,0420	1.822	12:38:32
1,0420	7.669	12:38:32
1,0420	5.237	12:38:32
1,0420	9.763	12:38:27
1,0420	5.000	12:38:27
1,0420	85	12:38:27
1,0420	7.661	12:38:27
1,0420	17.339	12:38:12
1,0420	42.762	12:38:12
1,0420	10.000	12:38:12
1,0420	25.000	12:38:12
1,0420	185	12:38:12
1,0420	4.714	12:38:12
1,0400	963	12:35:47
1,0400	4.037	12:35:47
1,0420	3.000	12:35:30
1,0400	3.950	12:33:17
1,0400	2.013	12:32:52
1,0400	18	12:32:52
1,0400	662	12:32:52
1,0400	3.806	12:32:52
1,0400	1.194	12:32:52
1,0400	200	12:29:55
1,0400	500	12:28:02
1,0420	400	12:27:42
1,0400	300	12:27:21
1,0400	4.906	12:26:48
1,0400	200	12:26:48
1,0400	2.594	12:26:48
1,0400	1.000	12:26:37
1,0420	1.262	12:23:24
1,0420	7.000	12:23:20
1,0420	3.000	12:22:01
1,0420	100	12:20:24
1,0400	102	12:20:20
1,0420	5.524	12:19:38
1,0420	476	12:19:38
1,0400	1.000	12:19:10
1,0400	15.000	12:18:26
1,0400	5.000	12:16:46
1,0420	2.000	12:16:14
1,0400	958	12:14:22
1,0400	1.289	12:14:22
1,0400	2.187	12:14:22
1,0400	3.434	12:14:22
1,0400	3.971	12:14:20
1,0400	1.273	12:14:20
1,0400	1.282	12:14:20
1,0400	3.474	12:14:20
1,0400	15.000	12:14:18
1,0420	524	12:13:40
1,0420	1.500	12:13:40
1,0420	976	12:13:40
1,0400	10.000	12:13:34
1,0400	7.932	12:13:18
1,0400	2.335	12:13:18
1,0400	4.342	12:13:18
1,0400	324	12:13:18
1,0400	2.335	12:13:18
1,0400	1.871	12:13:18
1,0400	578	12:13:18
1,0400	2.000	12:13:18
1,0400	500	12:13:18
1,0400	858	12:13:18
1,0400	17	12:13:18
1,0400	311	12:13:18
1,0400	1.816	12:13:18
1,0400	674	12:13:18
1,0400	1.840	12:13:18
1,0400	5.000	12:13:18
1,0400	5.000	12:13:18
1,0400	3.793	12:13:18
1,0400	707	12:13:13
1,0400	1.816	12:13:13
1,0400	491	12:13:13
1,0400	5.986	12:13:13
1,0400	3.000	12:11:38
1,0380	800	12:09:36
1,0380	581	12:09:36
1,0380	619	12:06:48
1,0380	5.381	12:06:48
1,0360	455	12:03:58
1,0360	47	12:03:58
1,0360	442	12:03:58
1,0360	256	12:03:58
1,0360	75	12:03:44
1,0360	1.000	12:01:08
1,0380	10.000	12:00:55
1,0380	21	11:59:00
1,0380	4.598	11:59:00
1,0400	2.000	11:58:23
1,0380	2.415	11:58:17
1,0380	2.585	11:58:17
1,0380	1.000	11:55:12
1,0380	17	11:55:06
1,0380	4.000	11:55:06
1,0380	49	11:55:06
1,0400	2.714	11:54:31
1,0380	2.500	11:52:14
1,0380	500	11:52:14
1,0400	1.000	11:49:53
1,0360	2.000	11:49:26
1,0380	1.500	11:48:47
1,0380	1.503	11:47:48
1,0380	150	11:47:00
1,0380	1.850	11:47:00
1,0340	9.860	11:44:27
1,0340	5.000	11:44:27
1,0340	3.500	11:44:27
1,0340	1.000	11:44:27
1,0340	7.624	11:44:27
1,0360	3.800	11:44:21
1,0360	1.845	11:44:18
1,0360	4.495	11:44:18
1,0360	40.000	11:44:18
1,0360	5.000	11:44:18
1,0380	1.288	11:44:18
1,0380	2.114	11:44:18
1,0380	10.000	11:44:18
1,0380	100	11:44:18
1,0380	3.798	11:44:18
1,0380	20.021	11:44:18
1,0400	300	11:44:10
1,0380	979	11:44:01
1,0380	21	11:44:01
1,0400	1.270	11:43:37
1,0400	1.270	11:43:37
1,0420	324	11:43:16
1,0420	3.000	11:43:16
1,0420	16.676	11:43:16
1,0400	1.515	11:43:06
1,0400	527	11:43:06
1,0400	5.473	11:43:03
1,0400	1.256	11:43:03
1,0400	6.195	11:43:03
1,0400	500	11:43:03
1,0400	1.200	11:43:03
1,0400	376	11:43:03
1,0400	4.624	11:42:39
1,0400	2.700	11:42:39
1,0400	2.676	11:42:39
1,0420	1.000	11:42:20
1,0420	1.854	11:40:41
1,0400	2.909	11:40:39
1,0420	1.500	11:39:55
1,0420	290	11:39:39
1,0420	2.109	11:39:28
1,0400	65	11:39:24
1,0420	6.571	11:39:24
1,0420	18.429	11:39:24
1,0420	6	11:37:31
1,0400	50	11:36:39
1,0400	500	11:36:36
1,0400	2.000	11:36:31
1,0420	15	11:36:19
1,0420	1.572	11:35:57
1,0420	5.000	11:35:54
1,0400	2.000	11:35:40
1,0400	1.000	11:34:47
1,0400	4.380	11:34:47
1,0400	570	11:34:47
1,0400	15.000	11:34:47
1,0400	50	11:34:47
1,0400	2.920	11:34:47
1,0400	3.302	11:34:47
1,0380	2.200	11:33:52
1,0400	1.698	11:33:06
1,0400	312	11:33:06
1,0400	787	11:33:03
1,0400	5.412	11:33:03
1,0400	7.301	11:33:03
1,0400	1.200	11:32:48
1,0380	3.749	11:31:02
1,0380	2.282	11:31:02
1,0380	1.419	11:31:02
1,0380	2.550	11:31:02
1,0400	1.351	11:30:59
1,0380	2.450	11:30:36
1,0400	1.359	11:30:28
1,0400	1.333	11:29:57
1,0400	1.443	11:29:25
1,0400	1.013	11:28:52
1,0400	360	11:28:52
1,0400	140	11:28:03
1,0420	434	11:27:33
1,0420	2.145	11:27:33
1,0400	1.000	11:27:33
1,0400	16.799	11:27:33
1,0400	29.622	11:27:33
1,0400	2.008	11:27:27
1,0400	3.454	11:27:23
1,0400	2.416	11:27:19
1,0400	894	11:27:19
1,0380	20	11:27:19
1,0400	1.303	11:26:36
1,0400	2.803	11:26:18
1,0400	197	11:26:18
1,0400	1.000	11:24:57
1,0400	2.003	11:23:52
1,0360	2.799	11:22:21
1,0360	990	11:22:21
1,0360	2.210	11:22:20
1,0360	1.334	11:22:20
1,0360	843	11:22:20
1,0360	790	11:22:18
1,0360	1.335	11:22:18
1,0360	2.859	11:22:18
1,0360	2.035	11:22:16
1,0360	106	11:22:14
1,0360	2.922	11:22:14
1,0360	922	11:22:14
1,0400	857	11:22:12
1,0400	2.875	11:22:12
1,0400	17.125	11:22:12
1,0400	25.000	11:22:12
1,0400	3.043	11:22:12
1,0380	173	11:22:12
1,0380	1.532	11:22:12
1,0360	2.000	11:21:40
1,0360	2.078	11:21:17
1,0340	2.087	11:21:13
1,0360	2.000	11:21:13
1,0340	2.049	11:21:10
1,0380	800	11:21:08
1,0340	3.871	11:21:08
1,0340	20	11:21:08
1,0360	6.609	11:21:07
1,0360	1.000	11:21:07
1,0360	20.000	11:21:07
1,0360	100	11:21:07
1,0360	500	11:21:07
1,0360	500	11:21:07
1,0360	1.000	11:21:07
1,0360	3.965	11:21:07
1,0360	2.453	11:21:05
1,0380	6.138	11:21:02
1,0380	4.519	11:21:02
1,0380	9.295	11:21:02
1,0380	705	11:21:02
1,0380	1.627	11:21:02
1,0380	1.373	11:20:58
1,0380	21	11:20:58
1,0380	1.014	11:20:58
1,0400	1.301	11:20:58
1,0400	1.000	11:20:58
1,0400	193	11:20:58
1,0400	1.332	11:20:58
1,0400	1.115	11:20:58
1,0400	2.556	11:20:58
1,0400	1.299	11:20:58
1,0400	1.296	11:20:58
1,0400	5.833	11:20:58
1,0400	9	11:20:58
1,0400	1.529	11:20:56
1,0400	921	11:20:56
1,0400	5.000	11:20:55
1,0420	2.833	11:20:54
1,0420	2.699	11:20:54
1,0420	1.216	11:19:56
1,0420	3.059	11:19:15
1,0400	2.168	11:19:05
1,0400	3.677	11:19:03
1,0420	5.576	11:19:02
1,0420	18.000	11:19:02
1,0420	1.297	11:18:22
1,0400	1.000	11:17:16
1,0400	2.106	11:17:08
1,0420	2.859	11:17:07
1,0400	2.000	11:17:07
1,0400	4.000	11:16:36
1,0400	2.378	11:15:54
1,0400	2.302	11:15:49
1,0400	3.516	11:15:47
1,0420	3.078	11:15:46
1,0440	1.259	11:15:46
1,0440	1.500	11:15:46
1,0440	2.040	11:15:46
1,0440	6.227	11:15:46
1,0420	50.000	11:15:45
1,0420	1.355	11:15:45
1,0420	1.000	11:15:45
1,0420	394	11:15:45
1,0420	5.584	11:15:45
1,0420	32	11:15:45
1,0420	4.120	11:15:45
1,0420	2.799	11:15:45
1,0420	17.905	11:15:45
1,0440	1.347	11:15:32
1,0440	1.312	11:15:03
1,0440	1.114	11:14:37
1,0440	157	11:14:37
1,0440	843	11:14:28
1,0440	4.000	11:14:28
1,0440	1.000	11:14:28
1,0420	3.485	11:14:28
1,0420	4.444	11:14:28
1,0420	1.816	11:14:28
1,0420	1.816	11:14:28
1,0420	1.500	11:14:28
1,0420	1.000	11:14:28
1,0420	8.000	11:14:28
1,0420	34	11:14:28
1,0420	2.466	11:14:17
1,0420	50	11:14:17
1,0400	674	11:14:04
1,0400	9.375	11:14:04
1,0400	883	11:14:04
1,0400	5.000	11:13:47
1,0400	1.176	11:13:44
1,0400	7.941	11:13:39
1,0400	166	11:13:39
1,0400	259	11:13:39
1,0400	1.458	11:13:39
1,0400	5.000	11:13:36
1,0400	4.683	11:13:36
1,0400	2.283	11:13:36
1,0400	691	11:13:36
1,0400	400	11:13:36
1,0400	1.500	11:13:36
1,0400	2.739	11:13:36
1,0400	3.230	11:13:36
1,0400	7.955	11:13:36
1,0400	10.000	11:13:36
1,0400	33.485	11:13:36
1,0380	86	11:10:05
1,0380	600	11:10:05
1,0380	1.507	11:10:05
1,0380	2.392	11:10:03
1,0380	1.000	11:09:53
1,0380	2.428	11:09:15
1,0400	3.230	11:09:13
1,0400	500	11:09:13
1,0400	1.726	11:07:16
1,0380	1.773	11:07:14
1,0380	27	11:07:14
1,0400	5.000	11:07:14
1,0400	2.616	11:07:03
1,0400	5	11:05:12
1,0400	2.400	11:04:53
1,0400	1.038	11:04:04
1,0400	211	11:04:04
1,0400	100	11:04:01
1,0400	671	11:03:09
1,0380	592	11:03:09
1,0380	1.009	11:03:09
1,0380	786	11:03:09
1,0400	4.107	11:03:09
1,0400	1.295	11:03:07
1,0380	881	11:03:07
1,0380	11.101	11:03:07
1,0380	5.000	11:03:07
1,0380	5.000	11:03:07
1,0380	3	11:03:07
1,0380	3.566	11:03:07
1,0380	10.800	11:03:07
1,0380	3.166	11:03:07
1,0380	500	11:03:07
1,0380	2.886	11:03:07
1,0380	7.978	11:03:07
1,0380	1.000	11:01:49
1,0380	1.022	11:01:06
1,0380	1.698	11:01:06
1,0380	650	11:01:03
1,0380	539	11:01:01
1,0380	4.461	11:01:01
1,0380	136	10:58:22
1,0380	864	10:58:22
1,0380	500	10:55:02
1,0380	1.636	10:54:50
1,0380	403	10:54:50
1,0380	4.597	10:54:46
1,0380	2.928	10:54:46
1,0380	2.075	10:54:46
1,0380	1.000	10:54:09
1,0380	25	10:53:03
1,0380	3.781	10:53:03
1,0380	1.194	10:53:03
1,0380	1.245	10:52:45
1,0380	1.219	10:52:45
1,0360	2.318	10:52:44
1,0360	16.500	10:52:42
1,0380	3.000	10:52:12
1,0380	781	10:51:48
1,0380	1.219	10:51:48
1,0380	21	10:51:14
1,0380	260	10:51:14
1,0400	2.860	10:50:14
1,0360	1.000	10:50:14
1,0360	3.489	10:50:14
1,0380	3.211	10:50:14
1,0380	2.770	10:50:14
1,0380	1.000	10:50:14
1,0380	20	10:50:14
1,0380	2.999	10:50:14
1,0380	4.150	10:50:04
1,0380	1.018	10:49:39
1,0380	284	10:49:39
1,0380	1.349	10:49:22
1,0380	2.377	10:49:04
1,0360	2.095	10:48:34
1,0380	1.296	10:48:33
1,0380	1.299	10:48:17
1,0380	1.319	10:48:01
1,0380	160	10:47:50
1,0380	1.916	10:47:43
1,0360	2.383	10:46:51
1,0360	2.134	10:46:49
1,0360	4.211	10:46:47
1,0400	5.000	10:46:45
1,0360	2.632	10:46:45
1,0380	2.994	10:46:45
1,0360	2.369	10:46:44
1,0400	10.756	10:46:44
1,0400	2.000	10:46:44
1,0400	2.000	10:46:44
1,0400	1.000	10:46:44
1,0400	140	10:46:44
1,0400	34.104	10:46:44
1,0360	2.279	10:46:42
1,0360	2.172	10:46:41
1,0360	110	10:46:41
1,0380	33	10:46:41
1,0380	2.994	10:46:41
1,0360	1.353	10:46:39
1,0360	944	10:46:39
1,0400	21.596	10:46:39
1,0400	2.500	10:46:39
1,0400	25.904	10:46:39
1,0360	56	10:46:36
1,0360	2.118	10:46:36
1,0360	1.252	10:46:34
1,0360	1.740	10:46:34
1,0380	994	10:46:34
1,0380	2.000	10:46:33
1,0400	24.096	10:46:33
1,0400	2.000	10:46:33
1,0400	1.000	10:46:33
1,0400	50	10:46:33
1,0400	1.000	10:46:33
1,0400	11.854	10:46:33
1,0400	1.248	10:45:32
1,0360	2.100	10:45:30
1,0400	6.000	10:45:30
1,0380	2.200	10:45:26
1,0380	132	10:45:26
1,0360	559	10:45:24
1,0380	2.368	10:44:58
1,0400	898	10:44:34
1,0400	656	10:44:34
1,0400	344	10:44:15
1,0400	1.000	10:44:15
1,0400	1.000	10:44:15
1,0360	500	10:44:13
1,0360	588	10:44:13
1,0360	800	10:44:13
1,0360	2.900	10:44:13
1,0380	5.212	10:44:13
1,0380	1.000	10:44:13
1,0380	50	10:44:13
1,0380	3.738	10:44:13
1,0380	6.262	10:44:10
1,0380	22.000	10:44:10
1,0380	5.000	10:44:10
1,0380	5.000	10:44:10
1,0380	5.000	10:44:10
1,0380	1.500	10:44:10
1,0380	5.238	10:44:10
1,0380	1.142	10:43:57
1,0380	18.620	10:43:55
1,0380	2.500	10:43:55
1,0380	3.000	10:43:55
1,0380	2.500	10:43:55
1,0380	2.380	10:43:55
1,0360	1.194	10:43:42
1,0360	1.380	10:43:42
1,0360	120	10:43:22
1,0360	5.000	10:43:22
1,0360	5.000	10:43:22
1,0360	1.000	10:43:22
1,0360	13.880	10:43:22
1,0360	300	10:43:20
1,0360	820	10:43:13
1,0360	680	10:43:13
1,0360	1.320	10:42:23
1,0360	480	10:42:23
1,0340	5.000	10:41:29
1,0340	2.000	10:41:29
1,0340	1.246	10:41:29
1,0340	3.754	10:40:04
1,0340	1.246	10:40:04
1,0300	1.305	10:39:52
1,0300	3.100	10:39:52
1,0300	1.980	10:39:52
1,0300	2.354	10:39:52
1,0300	11.261	10:39:52
1,0300	18.739	10:39:40
1,0300	3.883	10:39:40
1,0300	3.100	10:39:40
1,0300	1.295	10:39:40
1,0300	2.468	10:39:40
1,0300	1.714	10:39:40
1,0300	1.166	10:39:40
1,0300	2.635	10:39:40
1,0300	1.392	10:39:05
1,0300	2.269	10:39:05
1,0300	1.831	10:39:05
1,0300	8	10:39:05
1,0300	4.500	10:39:05
1,0300	5.000	10:39:05
1,0300	10.000	10:38:58
1,0300	20.000	10:38:58
1,0340	3.754	10:38:45
1,0320	1.500	10:38:45
1,0340	14	10:38:40
1,0340	1.203	10:38:37
1,0340	297	10:38:37
1,0340	203	10:38:17
1,0340	797	10:37:57
1,0340	4.203	10:37:57
1,0340	797	10:37:50
1,0340	303	10:37:50
1,0340	192	10:37:01
1,0320	900	10:36:58
1,0320	100	10:36:58
1,0340	2.000	10:36:56
1,0320	100	10:36:12
1,0340	1.303	10:36:07
1,0320	3.000	10:36:06
1,0340	1.202	10:36:04
1,0340	1.028	10:35:37
1,0340	1.412	10:35:37
1,0340	3.588	10:35:37
1,0340	2.500	10:35:36
1,0340	9.000	10:35:36
1,0320	4.912	10:35:36
1,0300	652	10:35:35
1,0300	1.646	10:35:34
1,0300	2.354	10:35:34
1,0300	2.646	10:35:30
1,0300	1.000	10:35:25
1,0300	114	10:35:22
1,0300	2.005	10:35:22
1,0280	2.722	10:35:21
1,0280	28	10:35:21
1,0300	1.995	10:35:16
1,0300	1.214	10:35:13
1,0300	2.420	10:35:13
1,0320	290	10:35:13
1,0320	2.208	10:35:12
1,0300	2.934	10:35:11
1,0300	1.479	10:35:11
1,0300	2.600	10:35:11
1,0300	500	10:35:11
1,0300	10.000	10:35:10
1,0300	9.500	10:35:09
1,0300	500	10:35:09
1,0300	722	10:35:08
1,0300	1.027	10:35:08
1,0300	3.256	10:35:08
1,0300	4.995	10:35:08
1,0300	100	10:35:07
1,0320	12.590	10:35:07
1,0320	17	10:35:05
1,0320	19	10:35:04
1,0320	33	10:35:02
1,0320	308	10:35:02
1,0340	1.000	10:34:26
1,0360	1.314	10:34:25
1,0360	1.251	10:34:09
1,0360	955	10:33:57
1,0360	85	10:33:57
1,0360	242	10:33:57
1,0360	1.246	10:33:50
1,0360	1.257	10:33:42
1,0360	1.000	10:33:41
1,0360	1.255	10:33:20
1,0380	620	10:33:10
1,0380	2.000	10:33:10
1,0380	25.000	10:33:10
1,0380	5.000	10:33:10
1,0380	2.000	10:33:10
1,0380	1.500	10:33:10
1,0380	2.500	10:33:10
1,0380	50	10:33:10
1,0360	2.500	10:33:10
1,0360	5.000	10:33:10
1,0360	330	10:33:10
1,0340	2.500	10:33:10
1,0340	1.000	10:33:10
1,0320	1.228	10:33:07
1,0320	1.272	10:33:01
1,0300	2.500	10:32:59
1,0300	12.000	10:32:59
1,0300	405	10:32:59
1,0300	1.895	10:32:58
1,0300	617	10:32:58
1,0280	1.158	10:32:58
1,0280	2.740	10:32:58
1,0280	1.160	10:32:58
1,0280	27	10:32:58
1,0280	4.915	10:32:58
1,0300	1.142	10:32:57
1,0300	241	10:32:56
1,0300	2.831	10:32:56
1,0300	6.826	10:32:55
1,0300	2.200	10:32:53
1,0300	49.458	10:32:52
1,0300	542	10:32:52
1,0280	1.000	10:32:47
1,0300	458	10:32:36
1,0300	1.000	10:32:36
1,0300	1.000	10:32:36
1,0280	3.040	10:32:36
1,0280	3.000	10:32:36
1,0280	2.500	10:32:36
1,0280	545	10:32:36
1,0280	455	10:32:30
1,0280	1.779	10:32:30
1,0280	2.000	10:32:28
1,0280	1.214	10:32:28
1,0280	2.516	10:32:14
1,0280	4.491	10:32:14
1,0280	509	10:32:14
1,0260	1.000	10:32:12
1,0260	9.000	10:32:12
1,0280	2.366	10:32:08
1,0280	5.729	10:32:08
1,0280	1.000	10:31:55
1,0280	2.282	10:31:42
1,0280	3.114	10:31:41
1,0260	25.000	10:31:41
1,0260	360	10:31:19
1,0260	4.640	10:31:11
1,0260	25.000	10:31:11
1,0260	5.000	10:31:11
1,0260	2.500	10:31:11
1,0260	2.860	10:31:11
1,0260	140	10:30:38
1,0260	5.525	10:30:38
1,0260	200	10:30:24
1,0260	1.000	10:30:07
1,0260	2.189	10:30:07
1,0260	2	10:30:07
1,0260	3	10:30:07
1,0260	81	10:30:07
1,0260	700	10:30:07
1,0260	160	10:30:07
1,0260	5	10:30:07
1,0260	54	10:30:07

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΟ	10,4600	5,66 %	0,5600	218.036
CREDIA	1,5140	4,41 %	0,0640	838.555
ΕΛΧΑ	3,4000	2,72 %	0,0900	346.659
ΕΒΡΟΦ	3,1200	2,63 %	0,0800	11.485
TREK	2,6525	2,57 %	0,0665	5.780
ΔΕΗ	17,7700	2,48 %	0,4300	688.256
ΒΙΝΤΑ	6,5000	2,36 %	0,1500	137
ΑΛΜΥ	5,0400	2,23 %	0,1100	29.704
ΝΤΟΤΣΟΦΤ	27,8000	2,21 %	0,6000	65
ΙΝΤΕΤ	1,4500	2,11 %	0,0300	674

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6660	-4,86 %	-0,0340	4.822
ΜΟΥΖΚ	0,5500	-3,51 %	-0,0200	12.898
ΣΠΙ	0,5620	-3,10 %	-0,0180	1.500
ΒΙΟΚΑ	1,9000	-2,81 %	-0,0550	64.104
ΧΑΙΔΕ	0,7200	-2,70 %	-0,0200	283
ΒΟΣΥΣ	2,2200	-2,63 %	-0,0600	3.679
ΝΤΟΠΛΕΡ	0,8400	-2,33 %	-0,0200	6.470
ΕΛΤΟΝ	1,9300	-2,03 %	-0,0400	132.679
BOCHGR	7,9800	-1,72 %	-0,1400	632.320
ΟΛΥΜΠ	2,2800	-1,30 %	-0,0300	9.455

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1600	0,14 %	0,0100	40.781.321
ΕΥΡΩΒ	3,5850	1,30 %	0,0460	37.002.695
ΕΤΕ	13,6900	0,66 %	0,0900	23.343.340
ΑΛΦΑ	3,4710	-0,37 %	-0,0130	13.904.321
MTLN	43,7800	-0,32 %	-0,1400	12.436.966
ΔΕΗ	17,7700	2,48 %	0,4300	12.223.610
ΟΠΑΠ	18,0200	0,90 %	0,1600	11.389.492
ΜΠΕΛΑ	27,4000	0,00 %	0,0000	8.389.496
ΟΤΕ	17,5000	1,10 %	0,1900	8.055.608
ΙΝΛΟΤ	1,0420	1,96 %	0,0200	7.299.586

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5850	1,30 %	10.385.060	37,00εκ.
ΙΝΛΟΤ	1,0420	1,96 %	7.025.029	7,30εκ.
ΠΕΙΡ	7,1600	0,14 %	5.693.958	40,78εκ.
ΑΛΦΑ	3,4710	-0,37 %	3.993.569	13,90εκ.
ΕΤΕ	13,6900	0,66 %	1.707.373	23,34εκ.
CREDIA	1,5140	4,41 %	838.555	1,26εκ.
ΔΕΗ	17,7700	2,48 %	688.256	12,22εκ.
ΚΑΙΡΟΜΕΖ	0,4450	-1,11 %	633.562	283,6χιλ.
ΟΠΑΠ	18,0200	0,90 %	632.806	11,39εκ.
BOCHGR	7,9800	-1,72 %	632.320	5,08εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	0,79 %	329.473	0,55 %
ΕΛΤΟΝ	1,9300	-2,03 %	132.679	0,50 %
ΠΕΙΡ	7,1600	0,14 %	5.693.958	0,46 %
EIS	1,7940	0,79 %	64.694	0,42 %
ΙΝΛΟΤ	1,0420	1,96 %	7.025.029	0,38 %
ΕΥΡΩΒ	3,5850	1,30 %	10.385.060	0,28 %
ΒΙΟΚΑ	1,9000	-2,81 %	64.104	0,27 %
ΦΟΥΝΤΛ	1,3150	1,15 %	80.206	0,24 %
ΜΠΕΛΑ	27,4000	0,00 %	305.588	0,23 %
ΚΑΙΡΟΜΕΖ	0,4450	-1,11 %	633.562	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	4,0600	2,01 %	1.120	8,54 %
ΦΟΥΝΤΛ	1,3150	1,15 %	80.206	7,69 %
TREK	2,6525	2,57 %	5.780	6,96 %
ΙΝΤΕΤ	1,4500	2,11 %	674	6,34 %
ΒΙΟ	10,4600	5,66 %	218.036	5,96 %
ΚΑΙΡΟΜΕΖ	0,4450	-1,11 %	633.562	5,78 %
ΜΙΝ	0,6660	-4,86 %	4.822	5,71 %
ΔΡΟΜΕ	0,3700	0,00 %	17.715	5,41 %
ΒΙΟΣΚ	3,0300	0,00 %	9.385	4,95 %
ΣΙΔΜΑ	1,7900	0,28 %	3.260	4,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%