Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

26,0000 €

-0,6000 (-2,26%)

Άνοιγμα 26,3800
Υψηλό 26,6000
Χαμηλό 25,9800

Όγκος 357.227
Τζίρος 9.358.071 €
Πράξεις 1.979

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
26,0000	50	17:19:54
26,0000	50	17:19:30
26,0000	1	17:16:15
26,0000	10	17:14:12
26,0000	10	17:14:11
26,0000	10	17:14:07
26,0000	456	17:13:56
26,0000	44	17:13:56
26,0000	5	17:13:34
26,0000	5	17:13:18
26,0000	259	17:13:04
26,0000	10	17:12:56
26,0000	153	17:12:41
26,0000	476	17:12:40
26,0000	4.371	17:12:40
26,0000	5	17:12:40
26,0000	5	17:12:36
26,0000	165	17:10:38
26,0000	34	17:10:38
26,0000	218	17:10:38
26,0000	10	17:10:38
26,0000	151	17:10:38
26,0000	423	17:10:38
26,0000	116	17:10:38
26,0000	42	17:10:38
26,0000	50	17:10:38
26,0000	5	17:10:38
26,0000	635	17:10:38
26,0000	2.912	17:10:38
26,0000	500	17:10:38
26,0000	1.846	17:10:38
26,0000	300	17:10:38
26,0000	4.442	17:10:38
26,0000	50	17:10:38
26,0000	29	17:10:38
26,0000	233	17:10:38
26,0000	923	17:10:38
26,0000	2.634	17:10:38
26,0000	300	17:10:38
26,0000	2.983	17:10:38
26,0000	3.436	17:10:38
26,0000	647	17:10:38
26,0000	104	17:10:38
26,0000	26	17:10:38
26,0000	233	17:10:38
26,0000	82	17:10:38
26,0000	19	17:10:38
26,0000	103	17:10:38
26,0000	392	17:10:38
26,0000	28	17:10:38
26,0000	29	17:10:38
26,0000	29	17:10:38
26,0000	568	17:10:38
26,0000	43	17:10:38
26,0000	96	17:10:38
26,0000	156	17:10:38
26,0000	1.113	17:10:38
26,0000	24	17:10:38
26,0000	29	17:10:38
26,0000	460	17:10:38
26,0000	3	17:10:38
26,0000	3	17:10:38
26,0000	3	17:10:38
26,0000	3	17:10:38
26,0000	2	17:10:38
26,0000	180	17:10:38
26,0000	406	17:10:38
26,0000	242	17:10:38
26,0000	123	17:10:38
26,0000	458	17:10:38
26,0000	458	17:10:38
26,0000	168	17:10:38
26,0000	149	17:10:38
26,0000	113	17:10:38
26,0000	1.559	17:10:38
26,0000	77	17:10:38
26,0000	55	17:10:38
26,0000	20	17:10:38
26,0000	74	17:10:38
26,0000	50	17:10:38
26,0000	75	17:10:38
26,0000	121	17:10:38
26,0000	5	17:10:38
26,0000	150	17:10:38
26,0000	55	17:10:38
26,0000	122	16:59:56
26,0000	500	16:59:55
26,0000	124	16:59:20
26,0200	63	16:58:58
26,0200	50	16:58:58
26,0200	2	16:58:58
26,1400	590	16:58:56
26,1400	171	16:58:56
26,1200	300	16:58:51
26,0400	128	16:56:50
26,0800	113	16:56:19
26,0800	4	16:56:19
26,0800	1	16:56:19
26,1000	115	16:56:14
26,1000	3.211	16:56:13
26,1600	17	16:55:59
26,1600	3	16:55:27
26,1600	125	16:55:27
26,1600	300	16:55:27
26,1600	364	16:55:27
26,1000	7	16:53:32
26,1000	100	16:53:32
26,1000	143	16:53:32
26,1000	11	16:53:28
26,0800	239	16:53:28
26,1000	11	16:53:23
26,0800	239	16:53:23
26,1000	82	16:53:19
26,0800	28	16:53:19
26,0800	140	16:53:19
26,0800	99	16:53:02
26,0800	51	16:53:02
26,0800	112	16:52:15
26,0800	248	16:52:13
26,0800	2	16:52:13
26,1600	80	16:51:11
26,1600	170	16:51:11
26,1600	250	16:51:08
26,1400	184	16:51:05
26,1400	66	16:51:05
26,1400	88	16:51:02
26,1000	62	16:51:02
26,0800	100	16:51:02
26,0400	69	16:51:00
26,0200	133	16:51:00
26,0200	114	16:51:00
26,0200	158	16:50:59
26,0200	92	16:50:59
26,0200	250	16:50:57
26,0200	250	16:50:54
26,0200	250	16:50:53
26,0200	122	16:50:50
26,0000	128	16:50:50
26,0000	13	16:50:46
26,0000	1	16:50:46
26,0000	121	16:50:46
26,0000	115	16:50:46
25,9800	9	16:50:45
26,0000	119	16:50:43
26,0000	131	16:50:43
26,0000	219	16:50:38
26,0000	31	16:50:38
26,0000	88	16:50:35
26,0000	162	16:50:35
26,0000	112	16:50:31
26,0000	85	16:50:31
26,0000	1	16:50:31
26,0000	9	16:50:31
26,0000	283	16:50:31
26,0000	10	16:50:31
26,0000	1	16:50:30
26,0000	219	16:50:27
26,0000	274	16:50:27
26,0000	7	16:50:27
25,9800	1	16:50:21
25,9800	139	16:50:17
25,9800	1	16:50:07
26,0000	1	16:50:02
26,0000	1	16:50:02
26,0000	4	16:49:44
26,0000	20	16:49:44
26,0000	30	16:49:44
26,0000	28	16:49:44
26,0000	380	16:49:40
26,0000	118	16:49:40
26,0200	100	16:49:39
26,0000	116	16:49:36
26,0000	164	16:49:36
26,0000	149	16:49:36
26,0000	45	16:49:36
26,0000	30	16:49:36
26,0000	38	16:49:36
26,0000	35	16:49:36
26,0200	2	16:49:29
26,0200	300	16:49:22
26,0200	133	16:49:16
26,0200	500	16:49:16
26,0200	1	16:49:16
26,0400	1	16:48:00
26,0400	2	16:48:00
26,1200	49	16:47:36
26,1200	113	16:47:36
26,1200	16	16:47:36
26,1200	2	16:47:23
26,1200	51	16:47:13
26,1000	128	16:47:13
26,1000	41	16:47:13
26,1000	6	16:46:46
26,1000	133	16:46:46
26,1000	61	16:46:46
26,1000	1	16:46:41
26,0800	18	16:46:19
26,0600	55	16:46:19
26,0600	223	16:46:19
26,0600	277	16:46:19
26,0600	1	16:46:12
26,0600	12	16:46:11
26,0600	125	16:46:11
26,0600	278	16:46:11
26,0600	11	16:46:11
26,0600	86	16:46:11
26,0600	30	16:46:04
26,0600	115	16:46:04
26,0600	68	16:46:04
26,0600	5	16:46:04
26,0600	4	16:46:04
26,0600	278	16:46:04
26,0400	52	16:45:50
26,0400	136	16:45:27
26,0200	134	16:45:18
26,0200	100	16:45:18
26,0400	1	16:45:18
26,0400	1	16:45:18
26,0800	1	16:45:18
26,0800	15	16:45:17
26,0800	17	16:45:17
26,0800	9	16:45:17
26,0800	4	16:45:17
26,0800	1	16:45:17
26,0800	9	16:45:16
26,0800	11	16:45:16
26,0800	13	16:45:16
26,0800	247	16:45:16
26,0800	125	16:45:16
26,0800	18	16:45:15
26,0800	5	16:45:15
26,0800	7	16:45:15
26,0800	11	16:45:15
26,0800	13	16:45:15
26,0800	13	16:45:15
26,0800	15	16:45:12
26,0800	8	16:45:12
26,1000	1	16:45:12
26,1000	72	16:45:10
26,1000	427	16:45:10
26,1000	474	16:45:10
26,1000	484	16:45:09
26,1000	1.005	16:45:08
26,1200	2	16:44:59
26,1000	37	16:44:50
26,1000	10	16:44:50
26,1000	1	16:44:50
26,1400	500	16:44:47
26,1400	495	16:44:47
26,1400	462	16:44:42
26,1400	43	16:44:36
26,1600	2	16:44:36
26,1600	113	16:44:36
26,1600	885	16:44:36
26,1600	157	16:44:36
26,1800	80	16:44:07
26,1800	170	16:44:07
26,1600	172	16:43:55
26,1600	1.192	16:43:55
26,1800	1	16:43:55
26,1800	2	16:43:55
26,1800	2	16:43:45
26,1800	1	16:43:37
26,1800	1	16:43:37
26,1800	2	16:43:24
26,1800	158	16:43:17
26,1800	1	16:43:17
26,1800	12	16:43:17
26,1800	176	16:43:17
26,1800	4	16:43:17
26,1800	12	16:43:17
26,1800	126	16:43:17
26,1800	61	16:43:17
26,1600	258	16:43:15
26,1600	54	16:43:15
26,1600	946	16:43:15
26,1600	347	16:43:15
26,1800	1	16:43:09
26,1800	1	16:43:03
26,1800	198	16:42:43
26,1800	1	16:42:43
26,1600	177	16:42:22
26,1800	7	16:42:11
26,1800	117	16:42:10
26,1800	383	16:42:10
26,1800	200	16:42:10
26,1800	200	16:42:10
26,1800	200	16:42:10
26,1800	70	16:42:10
26,2000	2	16:42:09
26,2000	1	16:41:49
26,2000	2	16:41:41
26,2000	1	16:41:41
26,2000	1	16:41:36
26,2000	6	16:41:31
26,2000	148	16:41:31
26,2000	35	16:41:29
26,2000	1.000	16:41:29
26,2000	272	16:41:29
26,2200	155	16:41:26
26,2400	2	16:41:26
26,2400	191	16:41:26
26,2400	49	16:41:26
26,2400	153	16:41:26
26,2400	38	16:41:26
26,2400	67	16:41:26
26,2400	33	16:41:20
26,2400	161	16:41:20
26,2400	306	16:41:20
26,2400	60	16:41:15
26,2400	86	16:41:15
26,2400	63	16:41:15
26,2400	133	16:41:15
26,2400	120	16:41:15
26,2400	184	16:41:15
26,2400	7	16:41:09
26,2400	3	16:41:09
26,2200	2	16:40:47
26,2000	228	16:40:05
26,2200	188	16:40:05
26,2200	312	16:40:05
26,2200	500	16:40:05
26,2200	179	16:40:05
26,2200	195	16:40:05
26,2200	157	16:40:05
26,2200	93	16:39:46
26,2200	130	16:39:46
26,2400	123	16:39:46
26,2400	48	16:39:46
26,2400	127	16:39:46
26,2400	202	16:39:46
26,2200	275	16:39:23
26,2200	500	16:39:23
26,2200	404	16:39:23
26,2400	37	16:38:44
26,2400	334	16:38:44
26,2400	129	16:38:37
26,2400	135	16:38:04
26,2400	38	16:38:04
26,2400	15	16:38:04
26,2400	485	16:38:04
26,2400	23	16:37:45
26,2400	50	16:37:45
26,2400	93	16:37:45
26,2400	9	16:37:45
26,2400	120	16:37:45
26,2400	95	16:37:45
26,2400	149	16:37:45
26,2200	137	16:37:24
26,2200	116	16:37:24
26,2200	384	16:37:24
26,2200	200	16:37:24
26,2200	468	16:37:24
26,2200	32	16:37:12
26,2200	192	16:37:12
26,2600	74	16:37:00
26,2600	201	16:37:00
26,2600	168	16:37:00
26,2600	334	16:37:00
26,2600	479	16:37:00
26,2600	39	16:37:00
26,2400	48	16:36:59
26,2400	130	16:36:59
26,2400	125	16:36:59
26,2400	117	16:36:59
26,2200	88	16:36:52
26,2400	107	16:36:45
26,2400	141	16:36:45
26,2400	99	16:36:45
26,2200	220	16:36:45
26,2400	200	16:36:44
26,2400	501	16:36:44
26,2400	200	16:36:44
26,2400	493	16:36:44
26,2600	87	16:36:44
26,2600	4	16:36:14
26,2600	159	16:36:02
26,2600	2	16:35:11
26,2600	196	16:35:11
26,3200	173	16:35:11
26,3000	200	16:35:11
26,2800	130	16:35:11
26,2800	96	16:35:11
26,2800	502	16:35:11
26,2800	200	16:35:11
26,2600	149	16:35:11
26,2600	50	16:35:11
26,2600	123	16:35:11
26,2600	128	16:35:11
26,2600	198	16:35:11
26,2600	51	16:35:11
26,2400	115	16:34:52
26,2400	85	16:34:36
26,2400	382	16:34:36
26,2400	400	16:34:36
26,2400	100	16:34:05
26,2400	100	16:34:05
26,2400	5	16:34:05
26,2400	474	16:34:05
26,2400	54	16:34:05
26,2600	1	16:33:45
26,2400	175	16:33:22
26,2400	123	16:33:13
26,2400	169	16:33:13
26,2400	186	16:33:05
26,2400	314	16:33:04
26,2400	500	16:33:03
26,2400	500	16:33:03
26,2600	2	16:33:00
26,2600	196	16:33:00
26,2800	2	16:33:00
26,2600	29	16:32:50
26,2600	2	16:32:50
26,2600	11	16:32:41
26,2600	116	16:32:41
26,2600	47	16:32:41
26,4000	126	16:32:41
26,3800	916	16:32:41
26,3800	166	16:32:41
26,3800	346	16:32:41
26,3600	116	16:32:41
26,3200	147	16:32:41
26,3000	183	16:32:41
26,3800	1.731	16:32:40
26,3600	153	16:32:40
26,3400	116	16:32:40
26,2800	484	16:32:40
26,3800	923	16:32:40
26,3800	5	16:32:40
26,3800	200	16:32:40
26,3800	126	16:32:40
26,3600	746	16:32:40
26,2800	519	16:32:39
26,2600	285	16:32:39
26,2600	172	16:32:39
26,2400	386	16:32:39
26,2400	154	16:32:39
26,2600	177	16:32:26
26,2600	433	16:32:26
26,2200	43	16:32:26
26,2200	500	16:32:26
26,2200	500	16:32:26
26,2400	45	16:32:26
26,2400	46	16:32:25
26,2600	120	16:32:25
26,2600	177	16:32:25
26,3800	124	16:32:25
26,3800	400	16:32:25
26,3600	500	16:32:25
26,3600	200	16:32:25
26,3600	250	16:32:25
26,3600	400	16:32:25
26,3600	27	16:32:25
26,3400	200	16:32:25
26,3400	250	16:32:25
26,3200	185	16:32:25
26,3200	200	16:32:25
26,3200	250	16:32:25
26,3000	129	16:32:25
26,3000	234	16:32:25
26,3000	200	16:32:25
26,3000	250	16:32:25
26,2800	27	16:32:25
26,2800	85	16:32:25
26,2800	48	16:32:25
26,2800	121	16:32:25
26,2800	200	16:32:25
26,2800	140	16:32:25
26,2600	177	16:32:25
26,2600	177	16:32:25
26,2600	35	16:32:25
26,2600	395	16:32:25
26,2600	300	16:32:25
26,2600	496	16:32:25
26,2400	72	16:32:20
26,2400	225	16:32:20
26,2400	155	16:32:20
26,2400	10	16:32:20
26,2400	38	16:32:20
26,2400	211	16:32:14
26,2400	43	16:32:14
26,2000	449	16:32:12
26,2000	500	16:32:12
26,2000	500	16:32:12
26,2200	164	16:32:12
26,2200	66	16:32:12
26,2200	500	16:32:12
26,2200	429	16:32:12
26,2400	65	16:32:12
26,2400	194	16:32:12
26,2400	118	16:32:12
26,2400	133	16:32:12
26,2400	40	16:32:12
26,2400	3.850	16:32:12
26,2400	100	16:32:12
26,2400	2	16:32:09
26,2200	1	16:32:09
26,2200	1	16:32:09
26,2200	10	16:32:08
26,2200	12	16:32:08
26,2200	5	16:32:08
26,2200	10	16:32:08
26,2200	3	16:32:06
26,2200	2	16:32:05
26,2200	1	16:32:04
26,2200	1	16:32:03
26,2200	2	16:32:02
26,2200	1	16:32:01
26,2200	4	16:32:00
26,2200	4	16:32:00
26,2200	1	16:31:58
26,2200	2	16:31:57
26,2200	2	16:31:57
26,2200	9	16:31:56
26,2400	398	16:31:48
26,2400	2	16:31:47
26,2400	4	16:31:47
26,2400	1	16:31:43
26,2400	1	16:31:43
26,2400	1	16:31:43
26,2400	6	16:31:41
26,2400	1	16:31:37
26,2400	86	16:31:35
26,2400	69	16:31:35
26,2400	161	16:31:32
26,2600	2	16:31:06
26,2600	2	16:30:52
26,2600	152	16:30:25
26,2600	97	16:30:25
26,2600	251	16:30:25
26,2600	30	16:30:23
26,2600	117	16:30:23
26,2600	126	16:30:23
26,2600	105	16:30:23
26,2600	122	16:30:23
26,2600	45	16:30:22
26,2600	114	16:30:22
26,2600	108	16:30:22
26,2600	117	16:30:22
26,2600	116	16:30:22
26,2600	22	16:30:19
26,2600	122	16:30:19
26,2600	170	16:30:18
26,2600	43	16:30:18
26,2600	143	16:30:18
26,2400	270	16:30:17
26,2600	40	16:30:17
26,2600	177	16:30:17
26,2600	153	16:30:17
26,2600	130	16:30:17
26,2600	113	16:30:15
26,2600	183	16:30:15
26,2600	168	16:30:15
26,2600	36	16:30:15
26,2600	123	16:30:15
26,2600	72	16:30:15
26,2600	105	16:30:15
26,2600	200	16:30:15
26,2600	300	16:30:14
26,2600	200	16:30:14
26,2400	85	16:30:07
26,2400	192	16:30:07
26,2400	192	16:30:07
26,2400	31	16:30:07
26,2400	124	16:30:05
26,2400	152	16:30:05
26,2400	192	16:30:05
26,2400	32	16:30:05
26,2400	31	16:30:04
26,2400	269	16:30:04
26,2400	200	16:30:04
26,2200	11	16:30:01
26,2200	148	16:30:01
26,2200	148	16:30:01
26,2200	92	16:30:01
26,2200	101	16:30:01
26,2200	92	16:30:00
26,2200	168	16:30:00
26,2200	18	16:30:00
26,2200	47	16:30:00
26,2200	175	16:30:00
26,2000	88	16:29:57
26,2000	88	16:29:57
26,2000	168	16:29:57
26,2000	47	16:29:57
26,2000	41	16:29:57
26,2000	25	16:29:57
26,2000	7	16:29:57
26,2000	160	16:29:57
26,2000	63	16:29:57
26,2000	112	16:29:57
26,2000	133	16:29:57
26,2000	25	16:29:56
26,2000	115	16:29:56
26,2000	65	16:29:56
26,2000	1	16:29:56
26,2000	66	16:29:56
26,2000	109	16:29:56
26,2000	17	16:29:56
26,2000	15	16:29:56
26,2000	121	16:29:56
26,2000	16	16:29:56
26,1800	130	16:29:56
26,1800	39	16:29:56
26,2000	90	16:29:56
26,2000	43	16:29:56
26,2000	112	16:29:56
26,2000	3	16:29:56
26,2000	176	16:29:56
26,2000	179	16:29:56
26,2000	104	16:29:56
26,2000	34	16:29:56
26,2000	93	16:29:56
26,2000	123	16:29:56
26,2000	78	16:29:56
26,2000	206	16:29:56
26,2000	44	16:29:55
26,2000	106	16:29:55
26,2000	179	16:29:55
26,2000	171	16:29:55
26,1800	161	16:29:55
26,2000	8	16:29:55
26,2000	182	16:29:55
26,2000	62	16:29:55
26,2000	248	16:29:55
26,2000	500	16:29:52
26,1800	1	16:27:30
26,1800	3	16:27:30
26,1800	395	16:27:30
26,2000	2	16:24:32
26,1800	9	16:23:55
26,1800	181	16:23:55
26,1800	181	16:23:55
26,1800	166	16:23:55
26,1800	181	16:23:55
26,1800	174	16:23:55
26,1800	108	16:23:55
26,1600	237	16:23:54
26,1600	239	16:23:54
26,1800	107	16:23:54
26,1800	134	16:23:54
26,1800	181	16:23:54
26,1800	230	16:23:54
26,1800	48	16:23:54
26,1800	300	16:23:54
26,1800	1.000	16:23:53
26,1600	2	16:23:00
26,1600	15	16:22:56
26,1600	149	16:22:56
26,1600	154	16:22:56
26,1600	177	16:22:52
26,1600	328	16:22:52
26,1600	175	16:22:50
26,1600	44	16:22:50
26,1600	180	16:22:50
26,1600	131	16:22:50
26,1600	153	16:22:50
26,1600	44	16:22:50
26,1600	114	16:22:50
26,1600	109	16:22:50
26,1600	113	16:22:50
26,1600	114	16:22:50
26,1600	38	16:22:43
26,1600	131	16:22:43
26,1600	81	16:22:43
26,1600	1	16:22:39
26,1600	92	16:22:34
26,1600	114	16:22:34
26,1600	44	16:22:34
26,1400	51	16:22:25
26,1600	131	16:20:55
26,1600	137	16:20:55
26,1600	164	16:20:55
26,1600	10	16:20:55
26,1600	29	16:20:55
26,1600	174	16:20:55
26,1600	22	16:20:55
26,1600	49	16:20:55
26,1200	200	16:20:50
26,1400	1	16:20:45
26,1400	1	16:20:08
26,1400	127	16:20:08
26,1400	71	16:20:05
26,1400	1	16:18:25
26,1400	1	16:16:31
26,1600	1	16:15:14
26,1400	36	16:15:03
26,1400	124	16:15:03
26,1400	154	16:15:03
26,1400	176	16:14:48
26,1400	9	16:14:48
26,1400	142	16:14:43
26,1400	113	16:14:43
26,1400	112	16:14:43
26,1400	133	16:14:43
26,1400	41	16:14:39
26,1400	161	16:14:39
26,1400	134	16:14:39
26,1400	71	16:14:39
26,1400	93	16:14:39
26,1400	30	16:08:55
26,1400	165	16:08:55
26,1400	157	16:08:55
26,1400	112	16:08:55
26,1400	36	16:08:55
26,1400	115	16:08:49
26,1400	53	16:08:49
26,1400	132	16:08:49
26,1400	1	16:08:37
26,1200	20	16:07:38
26,1400	1	16:04:54
26,1200	10	16:04:14
26,1200	10	16:04:10
26,1200	10	16:04:09
26,1200	10	16:04:08
26,1200	10	16:04:03
26,1400	2	16:02:40
26,1400	132	16:02:40
26,1400	116	16:02:40
26,1400	181	16:01:51
26,1400	101	16:01:51
26,1400	173	16:01:51
26,1400	1	16:01:51
26,1400	16	16:01:50
26,1400	106	16:01:50
26,1400	103	16:01:50
26,1400	159	16:01:50
26,1400	132	16:01:50
26,1400	47	15:58:42
26,1400	171	15:58:42
26,1400	111	15:58:42
26,1400	22	15:58:42
26,1200	149	15:58:42
26,1000	101	15:57:19
26,1000	64	15:57:19
26,1000	134	15:57:19
26,1000	1	15:57:19
26,0800	5	15:56:48
26,1200	167	15:55:36
26,1200	25	15:55:36
26,1200	135	15:55:36
26,1200	117	15:55:36
26,1200	48	15:55:36
26,1000	91	15:55:29
26,1000	68	15:55:29
26,1000	100	15:55:29
26,1000	84	15:55:20
26,1000	416	15:55:20
26,1000	84	15:55:20
26,1200	36	15:55:17
26,1200	163	15:55:17
26,1200	1	15:55:17
26,1200	55	15:55:11
26,1200	105	15:55:11
26,1200	143	15:55:11
26,1200	117	15:55:11
26,1200	135	15:55:11
26,1000	154	15:55:02
26,1000	162	15:54:52
26,1000	3	15:54:52
26,1000	2	15:54:36
26,1000	145	15:54:36
26,1000	18	15:54:35
26,1000	135	15:54:35
26,1200	34	15:54:31
26,1200	37	15:54:31
26,1200	40	15:54:31
26,1200	46	15:54:31
26,1000	444	15:54:31
26,1000	306	15:54:31
26,1200	1	15:54:31
26,1200	72	15:54:31
26,1200	750	15:54:30
26,1200	500	15:54:30
26,1200	550	15:54:30
26,1400	312	15:54:30
26,1400	100	15:54:30
26,1600	200	15:54:30
26,1600	15	15:54:30
26,1800	100	15:54:29
26,1600	200	15:54:11
26,1600	100	15:54:11
26,1600	100	15:54:11
26,1800	100	15:54:11
26,2000	100	15:54:10
26,2200	25	15:53:27
26,2200	71	15:53:27
26,2000	180	15:53:27
26,2000	148	15:53:27
26,2000	160	15:53:27
26,2000	412	15:53:27
26,2000	154	15:53:27
26,1600	90	15:52:37
26,1600	100	15:52:34
26,1400	47	15:52:18
26,1400	100	15:52:18
26,1400	50	15:52:13
26,1400	100	15:52:13
26,1400	40	15:52:06
26,1400	160	15:52:06
26,2200	196	15:52:06
26,2000	220	15:52:06
26,2000	200	15:52:06
26,2000	800	15:52:06
26,1800	250	15:52:06
26,1800	200	15:52:06
26,1600	40	15:52:06
26,1600	180	15:52:06
26,1600	99	15:52:06
26,1600	43	15:52:06
26,1400	102	15:52:06
26,1400	47	15:52:06
26,1400	151	15:52:06
26,1400	172	15:52:06
26,1000	10	15:50:51
26,0800	10	15:50:38
26,0800	10	15:50:36
26,1200	50	15:50:34
26,1200	50	15:50:34
26,1200	262	15:50:00
26,1400	1	15:50:00
26,1600	7	15:49:32
26,1400	99	15:49:03
26,1400	58	15:48:34
26,1400	42	15:48:34
26,1400	1	15:48:27
26,1400	6	15:48:27
26,1400	170	15:48:27
26,1400	23	15:48:27
26,1200	149	15:48:21
26,1200	89	15:48:21
26,1000	3	15:48:16
26,1000	128	15:48:16
26,1000	44	15:48:16
26,1000	158	15:48:16
26,1000	126	15:48:16
26,1000	121	15:48:16
26,1000	51	15:48:16
26,0800	33	15:47:43
26,0800	37	15:47:43
26,1000	1	15:47:43
26,1000	37	15:47:42
26,1000	33	15:47:42
26,1000	50	15:47:42
26,1000	32	15:47:41
26,1000	31	15:47:41
26,1000	34	15:47:41
26,1000	41	15:47:41
26,1000	38	15:47:41
26,1000	34	15:47:41
26,1000	46	15:47:41
26,1000	42	15:47:41
26,1000	47	15:47:41
26,1000	34	15:47:41
26,1200	43	15:47:39
26,1200	112	15:47:39
26,1200	95	15:47:38
26,1200	16	15:47:38
26,1200	16	15:47:38
26,1200	242	15:47:38
26,1200	62	15:47:38
26,1400	1	15:47:38
26,1400	89	15:46:50
26,1400	116	15:46:09
26,1400	44	15:46:09
26,1400	206	15:45:44
26,1400	150	15:45:29
26,1400	144	15:45:29
26,1400	6	15:45:23
26,1400	118	15:45:23
26,1400	103	15:45:23
26,1400	122	15:45:23
26,1400	151	15:45:23
26,1200	158	15:45:14
26,1200	181	15:45:14
26,1200	99	15:45:14
26,1200	1	15:45:01
26,1000	40	15:42:00
26,1000	50	15:42:00
26,1200	104	15:41:12
26,1200	116	15:41:12
26,1200	2	15:40:52
26,1200	69	15:40:52
26,1200	181	15:40:52
26,1400	33	15:40:01
26,1400	20	15:40:01
26,1400	197	15:40:01
26,1000	165	15:39:22
26,1000	23	15:38:18
26,1000	1	15:38:18
26,1200	47	15:37:26
26,1200	158	15:37:26
26,1200	47	15:37:26
26,1200	170	15:37:26
26,1200	78	15:37:26
26,1200	102	15:37:22
26,1200	133	15:37:22
26,1200	115	15:37:22
26,1200	118	15:37:22
26,1200	32	15:37:22
26,1000	499	15:35:29
26,1000	1	15:35:29
26,1000	55	15:34:15
26,1200	47	15:34:15
26,1000	56	15:34:15
26,1200	39	15:34:15
26,1200	47	15:34:15
26,1200	33	15:34:15
26,1000	37	15:34:15
26,1000	62	15:34:15
26,1000	88	15:34:15
26,1000	8	15:34:15
26,1000	36	15:34:15
26,1000	118	15:34:15
26,1000	59	15:34:15
26,1000	62	15:34:15
26,1000	29	15:34:15
26,1000	43	15:34:15
26,1000	106	15:34:15
26,1000	70	15:34:15
26,1000	88	15:34:15
26,1000	44	15:34:13
26,1000	102	15:34:13
26,1000	77	15:34:13
26,1000	62	15:34:13
26,1000	132	15:34:13
26,1000	171	15:34:13
26,1000	162	15:34:13
26,1000	35	15:34:13
26,1000	41	15:34:06
26,1000	194	15:34:06
26,1000	120	15:34:06
26,1000	145	15:34:06
26,1000	36	15:33:51
26,1000	220	15:33:51
26,1000	194	15:33:51
26,1000	52	15:33:51
26,1000	170	15:33:51
26,1000	128	15:33:51
26,0800	148	15:33:34
26,0800	11	15:33:34
26,0800	151	15:33:34
26,0800	184	15:33:34
26,0800	160	15:33:34
26,0800	85	15:33:34
26,0800	47	15:33:34
26,0800	2	15:33:34
26,0800	121	15:33:34
26,0600	138	15:33:24
26,0600	157	15:33:22
26,0600	167	15:33:12
26,0800	500	15:32:53
26,0800	260	15:32:53
26,0800	54	15:32:52
26,0800	100	15:32:52
26,1200	2	15:31:17
26,1200	49	15:30:58
26,1200	197	15:30:58
26,1200	127	15:30:58
26,1200	127	15:30:58
26,0800	1	15:28:55
26,1000	493	15:28:53
26,1000	7	15:28:52
26,1000	10	15:28:52
26,1000	141	15:28:52
26,1600	100	15:27:02
26,1600	100	15:27:02
26,1600	120	15:27:02
26,1600	6	15:27:02
26,1600	86	15:27:02
26,1600	309	15:27:02
26,1600	185	15:27:02
26,1800	63	15:26:54
26,1800	183	15:26:54
26,1800	120	15:26:54
26,1800	134	15:26:54
26,1800	24	15:25:11
26,1800	101	15:23:12
26,1800	15	15:23:12
26,1800	162	15:23:12
26,1800	140	15:23:10
26,1800	1	15:23:09
26,1800	136	15:23:09
26,1800	200	15:23:09
26,2000	1	15:22:36
26,1800	10	15:22:00
26,1800	10	15:21:59
26,1800	148	15:21:51
26,1800	178	15:21:51
26,1800	1	15:21:46
26,1800	58	15:21:46
26,1800	198	15:21:46
26,1800	155	15:21:46
26,1800	175	15:21:46
26,1800	198	15:21:46
26,1800	15	15:21:46
26,1800	126	15:21:46
26,1800	245	15:21:46
26,1800	123	15:21:46
26,1800	62	15:21:46
26,1800	122	15:21:46
26,1800	22	15:21:46
26,1600	10	15:21:18
26,1600	10	15:21:16
26,1800	17	15:20:50
26,1800	8	15:20:50
26,1800	164	15:20:50
26,1800	144	15:20:49
26,1800	167	15:20:35
26,1600	100	15:19:18
26,2000	5	15:18:09
26,1800	115	15:18:09
26,1800	500	15:18:09
26,2200	6.000	15:18:09
26,2200	1.000	15:18:09
26,2200	2.000	15:18:09
26,2200	500	15:18:09
26,2200	233	15:18:09
26,2200	422	15:17:02
26,2200	345	15:17:02
26,2200	889	15:17:02
26,2200	815	15:16:55
26,2200	237	15:16:51
26,2400	270	15:16:46
26,2400	42	15:16:46
26,2400	188	15:16:46
26,2200	59	15:16:02
26,2200	102	15:16:02
26,2200	500	15:16:02
26,2200	500	15:16:00
26,2200	300	15:15:58
26,2200	500	15:15:58
26,2200	500	15:15:57
26,2200	500	15:15:55
26,2200	305	15:15:53
26,2200	500	15:15:53
26,2400	330	15:15:50
26,2400	966	15:15:50
26,2200	1	15:15:50
26,2200	164	15:15:50
26,2200	164	15:15:50
26,2200	4	15:15:49
26,1800	447	15:15:49
26,1600	48	15:15:49
26,1600	41	15:15:49
26,1600	160	15:15:49
26,1400	264	15:15:49
26,1400	1	15:15:49
26,2200	3.640	15:15:47
26,2200	3	15:15:47
26,2200	1	15:15:45
26,2200	1	15:15:44
26,2200	1	15:15:43
26,2200	200	15:15:41
26,2200	91	15:15:41
26,2200	123	15:15:41
26,1800	154	15:15:41
26,1400	127	15:15:41
26,1400	189	15:15:41
26,1400	319	15:15:41
26,1400	40	15:15:41
26,1400	15	15:15:41
26,1200	96	15:15:41
26,1000	7	15:15:37
26,1000	6	15:15:37
26,1000	8	15:15:37
26,1000	14	15:15:37
26,1000	144	15:15:37
26,1200	295	15:15:37
26,1200	144	15:15:37
26,1200	10	15:15:37
26,1200	295	15:15:37
26,1200	105	15:15:37
26,1400	2.191	15:15:36
26,1400	334	15:15:36
26,1400	400	15:15:36
26,1400	50	15:15:36
26,1600	71	15:15:36
26,1600	1.000	15:15:36
26,1800	223	15:15:36
26,1800	500	15:15:36
26,2200	15.016	15:15:36
26,2400	133	15:15:36
26,2400	9	15:15:36
26,2400	123	15:15:36
26,2400	58	15:15:36
26,2400	60	15:15:36
26,2400	121	15:15:36
26,2400	99	15:15:36
26,2400	182	15:15:36
26,2400	126	15:15:35
26,2400	45	15:15:35
26,2400	1	15:15:35
26,2400	84	15:15:35
26,2400	94	15:15:35
26,2400	81	15:15:35
26,2400	117	15:15:35
26,2400	134	15:15:35
26,2400	182	15:15:35
26,2200	48	15:15:35
26,2200	26	15:15:35
26,2000	93	15:15:35
26,2000	139	15:15:35
26,2000	178	15:15:35
26,2200	86	15:15:33
26,2200	781	15:15:33
26,2200	153	15:15:31
26,2200	139	15:15:01
26,2200	194	15:15:01
26,2200	147	15:15:01
26,2200	500	15:14:51
26,2200	1.000	15:14:51
26,2200	27	15:14:51
26,2200	153	15:13:23
26,2200	91	15:13:23
26,2200	158	15:13:21
26,2200	200	15:13:21
26,2200	190	15:12:57
26,2200	181	15:12:57
26,2200	19	15:12:57
26,2200	171	15:12:21
26,2200	135	15:10:51
26,2200	136	15:10:51
26,2400	56	15:10:51
26,2400	450	15:10:51
26,2400	178	15:10:51
26,2400	164	15:10:51
26,2400	150	15:10:51
26,2400	2	15:10:51
26,2200	178	15:10:41
26,2400	178	15:10:37
26,2400	1	15:10:37
26,2400	78	15:10:37
26,2400	94	15:10:37
26,2400	170	15:10:37
26,2400	180	15:10:37
26,2400	166	15:10:37
26,2400	390	15:10:37
26,2200	165	15:10:21
26,2200	196	15:09:46
26,2200	82	15:09:41
26,2200	68	15:09:41
26,2200	187	15:09:41
26,2200	174	15:09:41
26,2200	167	15:09:41
26,2800	110	15:09:41
26,2800	198	15:09:41
26,2800	211	15:09:41
26,2800	500	15:09:41
26,2600	140	15:09:41
26,2200	158	15:09:41
26,2200	174	15:09:41
26,2200	982	15:09:41
26,2600	23	15:09:41
26,2600	1	15:09:41
26,2400	1.807	15:09:41
26,2600	24	15:09:41
26,2600	138	15:09:41
26,2400	183	15:09:41
26,2400	164	15:09:41
26,2600	20	15:09:41
26,2600	47	15:09:41
26,2600	93	15:09:41
26,2600	157	15:09:41
26,2600	5	15:09:41
26,2400	169	15:09:41
26,2400	184	15:09:41
26,2600	163	15:09:41
26,2600	182	15:09:41
26,2600	350	15:09:41
26,2400	156	15:09:41
26,2400	184	15:09:41
26,2400	153	15:09:41
26,2400	1	15:08:20
26,2200	181	15:08:20
26,2200	164	15:08:20
26,2000	178	15:08:13
26,2000	167	15:08:13
26,2000	468	15:08:13
26,2200	1.000	15:08:13
26,2200	148	15:08:13
26,2200	171	15:07:51
26,2200	165	15:07:21
26,2200	200	15:07:00
26,2400	3	15:07:00
26,2400	1	15:07:00
26,2200	484	15:07:00
26,2200	467	15:07:00
26,2400	4	15:07:00
26,2200	200	15:07:00
26,2400	43	15:07:00
26,2400	61	15:07:00
26,2400	347	15:07:00
26,2200	50	15:07:00
26,2000	85	15:07:00
26,2000	149	15:07:00
26,2000	169	15:07:00
26,2000	200	15:07:00
26,2000	112	15:07:00
26,2000	52	15:07:00
26,2000	27	15:07:00
26,2000	9	15:07:00
26,2000	2.312	15:07:00
26,1800	66	15:06:52
26,1800	182	15:05:32
26,1800	227	15:05:32
26,2000	500	15:05:32
26,2000	96	15:05:28
26,1800	156	15:05:18
26,1800	90	15:05:18
26,1800	158	15:05:18
26,1800	27	15:05:12
26,1800	138	15:05:12
26,1800	146	15:05:12
26,1800	151	15:05:12
26,1800	38	15:05:12
26,1600	163	15:05:10
26,1600	187	15:05:10
26,2000	253	15:05:10
26,2000	500	15:05:10
26,2000	339	15:05:10
26,2200	62	15:04:41
26,2200	62	15:04:41
26,2200	100	15:04:33
26,2200	1	15:04:27
26,2200	48	15:04:27
26,2200	167	15:04:27
26,2200	167	15:04:27
26,2200	117	15:04:27
26,2000	158	15:04:00
26,2000	3	15:04:00
26,2200	285	15:03:55
26,2200	485	15:03:55
26,2200	38	15:03:55
26,2000	124	15:03:55
26,2000	161	15:03:55
26,2000	42	15:03:55
26,2000	1.227	15:03:55
26,1800	94	15:03:55
26,1800	44	15:03:55
26,1600	169	15:03:46
26,1600	41	15:03:46
26,1600	333	15:03:46
26,2000	1.200	15:03:46
26,2200	1.000	15:03:46
26,2200	500	15:03:46
26,2200	73	15:03:46
26,2200	137	15:03:39
26,2200	127	15:03:39
26,2200	163	15:03:39
26,2400	100	15:03:39
26,2400	276	15:03:39
26,2400	214	15:03:35
26,2600	41	15:02:16
26,2600	150	15:02:16
26,2600	132	15:02:16
26,2600	27	15:02:16
26,2600	72	14:59:58
26,2600	178	14:59:58
26,2400	10	14:59:51
26,2400	100	14:59:45
26,2200	500	14:58:35
26,2600	1	14:57:56
26,2400	65	14:57:56
26,2400	20	14:57:37
26,2400	20	14:57:36
26,2600	1	14:56:24
26,2600	36	14:56:24
26,2600	145	14:56:11
26,2600	66	14:56:11
26,2600	40	14:56:11
26,2600	105	14:56:11
26,2600	303	14:56:11
26,2600	113	14:56:11
26,2600	84	14:56:11
26,2600	77	14:56:02
26,2600	170	14:56:02
26,2600	251	14:56:02
26,2600	99	14:56:02
26,2600	34	14:56:02
26,2600	1.125	14:56:02
26,2400	35	14:56:02
26,2400	473	14:56:02
26,2400	48	14:56:02
26,2400	36	14:56:01
26,2400	25	14:56:00
26,2400	159	14:56:00
26,2400	16	14:56:00
26,2400	118	14:56:00
26,2200	26	14:55:55
26,2200	40	14:55:49
26,2000	108	14:55:49
26,2000	77	14:55:49
26,2200	77	14:55:49
26,2200	4	14:55:49
26,2200	500	14:55:49
26,2200	1.000	14:55:49
26,2200	34	14:55:49
26,2400	50	14:55:43
26,2400	500	14:55:43
26,2400	455	14:55:43
26,2600	1	14:52:45
26,2400	45	14:49:37
26,2600	1	14:49:01
26,2600	56	14:49:01
26,2600	67	14:49:01
26,2600	161	14:49:01
26,2600	115	14:49:01
26,2400	1	14:46:25
26,2400	1	14:46:11
26,2400	1	14:46:11
26,2400	109	14:46:11
26,2400	1	14:46:11
26,2400	1	14:46:02
26,2400	150	14:46:02
26,2400	1	14:46:02
26,2400	52	14:46:02
26,2400	112	14:46:02
26,2400	1	14:46:02
26,2400	38	14:45:53
26,2400	329	14:45:43
26,2400	4.000	14:45:43
26,2200	35	14:45:36
26,2200	133	14:45:36
26,2200	126	14:45:36
26,2200	131	14:45:36
26,2200	41	14:45:36
26,2200	164	14:45:36
26,2200	118	14:45:36
26,2200	113	14:45:36
26,2200	119	14:45:36
26,2200	486	14:45:36
26,2400	3	14:45:35
26,2400	3	14:45:35
26,2400	329	14:45:35
26,2600	145	14:45:35
26,2600	182	14:45:35
26,2600	121	14:45:35
26,2600	52	14:45:35
26,2400	110	14:45:31
26,2600	1	14:44:58
26,2400	61	14:42:45
26,2400	1	14:42:45
26,2400	1	14:38:42
26,2600	1	14:37:36
26,2400	498	14:37:30
26,2400	2	14:37:30
26,2600	1	14:36:17
26,2600	114	14:36:17
26,2600	1	14:36:17
26,2600	73	14:36:16
26,2600	88	14:36:16
26,2600	57	14:36:16
26,2600	1	14:36:16
26,2600	1	14:36:16
26,2600	86	14:36:16
26,2600	34	14:36:16
26,2600	546	14:36:16
26,2600	100	14:36:16
26,2600	127	14:36:16
26,2600	150	14:36:16
26,2600	77	14:36:16
26,2600	174	14:30:26
26,2600	155	14:30:26
26,2600	171	14:30:26
26,2600	101	14:26:11
26,2600	170	14:26:11
26,2600	120	14:26:08
26,2600	684	14:26:08
26,2600	348	14:25:54
26,2600	158	14:25:50
26,2600	494	14:25:50
26,2200	21	14:25:47
26,2200	106	14:25:47
26,2200	63	14:25:47
26,2600	1.295	14:25:47
26,2200	194	14:25:46
26,2600	267	14:25:46
26,2600	107	14:25:46
26,2600	425	14:25:46
26,2200	243	14:25:30
26,2200	8	14:25:30
26,2600	1.075	14:25:29
26,2600	2.000	14:25:17
26,2600	500	14:25:11
26,3600	23	14:24:58
26,3200	81	14:24:58
26,3200	158	14:24:58
26,3200	161	14:24:57
26,3200	151	14:24:57
26,3200	50	14:24:57
26,3000	150	14:24:57
26,3000	112	14:24:57
26,3000	99	14:24:56
26,2800	150	14:24:56
26,3000	93	14:24:56
26,3000	97	14:24:56
26,3000	200	14:24:56
26,3000	500	14:24:56
26,2400	2.622	14:24:56
26,2400	42	14:24:56
26,2600	16	14:24:56
26,2200	192	14:24:56
26,2200	366	14:24:56
26,2400	39	14:24:56
26,2400	50	14:24:56
26,2400	28	14:24:56
26,2600	9	14:24:56
26,2800	43	14:24:56
26,2600	26	14:24:56
26,2800	130	14:24:56
26,2800	136	14:24:56
26,2800	27	14:24:56
26,2800	143	14:24:56
26,2800	227	14:24:56
26,2800	273	14:24:56
26,2600	22	14:24:56
26,2600	14.978	14:24:56
26,2600	113	14:24:56
26,2600	165	14:24:56
26,2600	124	14:24:56
26,2600	430	14:24:56
26,2600	35	14:24:56
26,2600	156	14:24:56
26,2600	97	14:24:56
26,2600	25	14:24:56
26,2600	61	14:24:56
26,2600	38	14:24:56
26,2600	778	14:24:56
26,2400	22	14:24:39
26,2400	78	14:24:39
26,2400	30	14:24:28
26,2400	10	14:22:15
26,2600	101	14:20:01
26,2400	159	14:20:01
26,2600	1	14:19:57
26,2400	10	14:19:08
26,2400	52	14:17:34
26,2400	127	14:17:34
26,2400	34	14:17:34
26,2400	72	14:17:17
26,2400	50	14:17:17
26,2600	2	14:16:18
26,2400	67	14:16:18
26,2400	122	14:16:18
26,2400	111	14:16:18
26,2400	134	14:16:06
26,2400	100	14:16:05
26,2600	1	14:12:03
26,2600	85	14:11:54
26,2400	133	14:11:54
26,2400	29	14:11:54
26,2400	181	14:11:54
26,2400	84	14:11:54
26,2400	119	14:11:54
26,2400	109	14:11:54
26,2200	34	14:07:30
26,2200	62	14:07:30
26,2200	1	14:07:30
26,2200	56	14:07:30
26,2400	57	14:07:30
26,2200	15	14:07:30
26,2200	13	14:07:30
26,2200	7	14:07:29
26,2200	8	14:07:29
26,2200	166	14:07:29
26,2200	16	14:07:29
26,2200	16	14:07:29
26,2200	15	14:07:29
26,2200	4	14:07:27
26,2200	5	14:07:21
26,2200	1	14:07:21
26,2200	2	14:07:21
26,2200	14	14:07:21
26,2200	2	14:07:20
26,2200	8	14:07:20
26,2200	2	14:07:20
26,2200	16	14:07:19
26,2200	7	14:07:19
26,2200	2	14:07:19
26,2200	2	14:07:19
26,2200	2	14:07:18
26,2200	8	14:07:05
26,2200	60	14:07:04
26,2200	3	14:07:04
26,2200	4	14:07:04
26,2200	3	14:07:04
26,2200	10	14:07:04
26,2200	2	14:07:04
26,2200	12	14:07:04
26,2200	7	14:07:04
26,2200	5	14:07:04
26,2200	83	14:07:04
26,2200	86	14:07:04
26,2200	14	14:07:04
26,2200	10	14:07:03
26,2200	151	14:07:03
26,2200	30	14:07:03
26,2200	709	14:07:03
26,2000	100	14:07:00
26,2000	10	14:06:59
26,2000	3	14:06:59
26,2000	12	14:06:59
26,2000	4	14:06:59
26,2000	7	14:06:59
26,2000	134	14:06:58
26,2000	2	14:06:58
26,2000	16	14:06:58
26,2000	11	14:06:58
26,2000	11	14:06:58
26,2000	3	14:06:58
26,2000	1	14:06:58
26,2000	9	14:06:58
26,2200	100	14:06:57
26,2200	290	14:06:57
26,2200	500	14:06:57
26,2200	81	14:06:57
26,2200	320	14:06:57
26,2200	11	14:06:39
26,2200	10	14:05:02
26,2200	10	14:05:01
26,2200	10	14:05:00
26,2200	10	14:04:37
26,2400	1	14:03:54
26,2400	2	14:03:54
26,2400	1	14:03:54
26,2400	14	14:03:54
26,2400	1	14:03:54
26,2400	77	14:02:31
26,2200	172	14:02:31
26,2400	45	14:01:42
26,2400	1	14:01:42
26,2400	19	14:01:41
26,2200	55	13:59:03
26,2600	32	13:57:05
26,2600	19	13:57:05
26,2600	39	13:57:05
26,2600	261	13:57:05
26,2600	38	13:57:05
26,2600	149	13:57:05
26,2600	152	13:57:05
26,2400	35	13:57:04
26,2400	5	13:57:04
26,2400	55	13:57:04
26,2400	94	13:57:04
26,2400	126	13:57:04
26,2600	1	13:55:32
26,2600	1	13:55:17
26,2600	9	13:48:46
26,2400	100	13:48:46
26,2400	1	13:47:36
26,2400	7	13:47:36
26,2400	18	13:47:35
26,2400	42	13:47:35
26,2400	13	13:47:32
26,2400	33	13:47:29
26,2400	87	13:47:29
26,2400	83	13:47:29
26,2400	230	13:47:29
26,2200	50	13:47:24
26,2200	2	13:47:24
26,2200	2	13:47:24
26,2200	140	13:47:24
26,2200	56	13:47:24
26,2400	57	13:47:12
26,2400	134	13:47:12
26,2400	29	13:47:12
26,2600	147	13:46:29
26,2600	190	13:46:29
26,2600	100	13:46:29
26,2600	127	13:46:29
26,2600	49	13:46:29
26,2600	47	13:46:29
26,2600	118	13:46:29
26,2600	268	13:46:29
26,2600	3	13:37:16
26,2400	33	13:37:15
26,2400	1	13:37:15
26,2400	1	13:37:15
26,2400	87	13:37:15
26,2400	98	13:37:15
26,2400	227	13:37:08
26,2600	11	13:33:37
26,2200	36	13:33:37
26,2400	10	13:31:48
26,2400	1	13:31:48
26,2400	56	13:31:48
26,2200	126	13:30:36
26,2200	71	13:30:19
26,2600	88	13:30:19
26,2600	550	13:30:19
26,2600	1	13:20:39
26,2200	71	13:19:03
26,2400	17	13:17:07
26,2400	179	13:17:07
26,2600	11	13:16:59
26,2600	11	13:16:59
26,2600	57	13:16:59
26,2600	43	13:08:06
26,3000	1	13:05:25
26,2800	7	13:05:22
26,2800	110	13:05:22
26,2800	160	13:05:22
26,2800	3	13:05:22
26,2800	3	13:05:22
26,2800	524	13:05:22
26,3000	40	13:04:22
26,3000	80	13:04:22
26,2800	100	13:04:22
26,2800	68	13:02:44
26,2800	200	12:54:25
26,3200	79	12:53:44
26,3400	447	12:53:43
26,3200	134	12:53:43
26,3200	128	12:53:43
26,3200	6	12:51:49
26,3200	1	12:51:49
26,3200	18	12:51:49
26,3200	41	12:51:49
26,3400	1	12:51:09
26,3400	9	12:50:39
26,3200	20	12:50:39
26,3200	21	12:50:39
26,3200	92	12:50:39
26,3200	25	12:49:34
26,3400	8	12:48:40
26,3400	1	12:48:40
26,3400	48	12:48:40
26,3400	154	12:47:52
26,3400	2	12:47:52
26,3400	110	12:47:52
26,3400	915	12:47:52
26,3200	1	12:47:12
26,3200	5	12:47:12
26,3200	1	12:47:12
26,3200	14	12:47:12
26,3400	85	12:47:11
26,3200	104	12:47:11
26,3200	112	12:47:11
26,3200	50	12:47:11
26,3200	1	12:47:05
26,3200	64	12:47:05
26,3200	47	12:47:05
26,3200	81	12:47:05
26,3200	112	12:47:05
26,3200	107	12:47:05
26,3200	36	12:47:05
26,3000	53	12:47:01
26,2800	42	12:46:49
26,2800	60	12:46:49
26,2800	20	12:46:49
26,3200	28	12:38:23
26,3400	1	12:37:23
26,3400	18	12:36:01
26,3400	38	12:36:01
26,3200	90	12:36:01
26,3400	157	12:36:01
26,3400	150	12:36:01
26,3400	100	12:36:01
26,3400	3	12:36:01
26,3400	148	12:32:42
26,3400	79	12:32:42
26,3400	470	12:32:42
26,3600	100	12:30:10
26,3400	10	12:28:31
26,3400	10	12:28:25
26,3400	10	12:28:23
26,3600	8	12:22:22
26,3600	1	12:22:22
26,3600	12	12:22:22
26,3800	5	12:22:22
26,3800	34	12:22:22
26,3600	66	12:22:22
26,3600	22	12:21:45
26,3600	67	12:21:29
26,3600	133	12:21:29
26,3400	10	12:21:26
26,3400	10	12:21:25
26,3800	3	12:21:21
26,3600	58	12:21:21
26,3600	104	12:21:20
26,3600	38	12:21:20
26,3800	19	12:20:14
26,3800	31	12:20:14
26,3800	37	12:20:00
26,3800	46	12:20:00
26,3800	34	12:20:00
26,4000	213	12:19:00
26,4000	37	12:19:00
26,4000	150	12:18:16
26,4000	113	12:18:09
26,4000	180	12:18:09
26,4000	132	12:18:09
26,4000	2	12:11:14
26,3800	17	12:07:46
26,3800	35	12:07:45
26,3800	76	12:07:45
26,4000	3	12:07:45
26,4000	100	12:07:45
26,4000	40	12:07:45
26,4000	50	12:07:45
26,3800	43	12:07:45
26,3800	52	12:07:45
26,3800	110	12:07:45
26,3800	140	12:07:15
26,3800	80	12:05:41
26,3800	12	12:05:41
26,3800	10	12:05:41
26,3800	3	12:05:41
26,3800	11	12:05:41
26,3800	2	12:05:41
26,3800	10	12:05:40
26,3800	50	12:05:40
26,3600	1	12:04:01
26,3600	119	12:04:00
26,3600	58	12:04:00
26,3600	48	12:04:00
26,3600	75	12:04:00
26,3600	35	12:03:35
26,3600	50	12:03:35
26,3400	54	12:03:22
26,3400	2	12:03:22
26,3400	75	12:03:22
26,3400	41	12:03:22
26,3400	89	12:03:22
26,3400	74	12:03:22
26,3400	60	12:03:22
26,3400	53	12:03:22
26,3400	94	12:03:22
26,3400	525	12:03:22
26,3200	66	12:03:22
26,3400	61	12:02:40
26,3400	400	12:02:39
26,3200	9	12:01:31
26,3400	10	11:56:42
26,3400	27	11:56:42
26,3400	1	11:56:42
26,3400	1	11:56:42
26,3400	2	11:56:42
26,3400	2	11:56:42
26,3800	16	11:46:01
26,3800	54	11:46:01
26,3800	180	11:46:01
26,3800	28	11:46:01
26,3800	69	11:46:01
26,3800	100	11:46:00
26,4000	1	11:43:48
26,3800	1	11:43:28
26,3800	1	11:43:28
26,3800	1	11:43:28
26,3800	109	11:43:28
26,3800	116	11:43:28
26,3800	75	11:43:28
26,3800	25	11:43:13
26,3600	64	11:33:30
26,3400	1	11:32:06
26,3400	6	11:32:06
26,3400	177	11:32:06
26,3400	39	11:32:06
26,3400	48	11:32:06
26,3400	56	11:32:06
26,3400	46	11:32:06
26,3400	34	11:32:06
26,3200	72	11:31:40
26,3200	47	11:31:40
26,3200	119	11:31:40
26,3200	134	11:31:40
26,3200	71	11:31:02
26,3000	1	11:30:56
26,3000	6	11:30:56
26,3000	70	11:30:56
26,3000	180	11:30:56
26,3000	70	11:30:52
26,3000	1	11:30:45
26,3200	10	11:29:23
26,3200	24	11:24:03
26,3200	1	11:24:03
26,3200	60	11:24:03
26,3200	1	11:24:03
26,3000	25	11:22:17
26,3000	45	11:22:17
26,3000	81	11:22:09
26,3000	2	11:22:09
26,3000	1	11:22:09
26,3000	3	11:22:09
26,3000	232	11:22:09
26,3000	146	11:22:09
26,3000	1	11:21:56
26,3000	1	11:19:42
26,3000	34	11:18:33
26,3000	36	11:18:33
26,3000	2	11:18:33
26,3000	10	11:18:33
26,3200	23	11:17:57
26,3200	17	11:17:57
26,3200	81	11:17:57
26,3200	19	11:17:57
26,3200	181	11:17:57
26,3200	20	11:17:57
26,3200	7	11:17:57
26,3200	43	11:17:57
26,3400	10	11:17:36
26,3400	18	11:12:15
26,3400	38	11:12:15
26,3400	20	11:12:11
26,3600	5	11:08:58
26,3400	100	11:08:58
26,3400	135	11:07:11
26,3400	100	11:07:11
26,3400	68	11:07:11
26,3400	39	11:07:11
26,3200	27	11:06:53
26,3200	1	11:06:53
26,3600	122	11:03:53
26,3600	42	11:03:43
26,3000	8	11:03:39
26,3200	86	11:03:39
26,3000	10	11:03:35
26,3200	49	11:03:35
26,3200	124	11:03:35
26,3200	42	11:03:35
26,3200	39	11:03:35
26,4200	215	11:03:31
26,4000	520	11:03:31
26,3200	1	11:03:30
26,3200	2	11:03:30
26,3200	115	11:03:30
26,3200	73	11:03:30
26,3200	96	11:03:30
26,3200	1.650	11:03:30
26,3000	1	11:02:57
26,3000	76	11:02:57
26,3000	92	11:02:56
26,3000	61	11:02:56
26,3000	1.739	11:02:56
26,3000	50	11:02:19
26,2800	21	11:02:02
26,2800	1	11:02:02
26,2800	49	11:02:02
26,2800	1	11:00:27
26,2800	46	11:00:20
26,2800	1	11:00:20
26,2800	5	11:00:19
26,2800	59	11:00:19
26,2800	12	11:00:19
26,2800	88	10:59:53
26,2400	114	10:59:53
26,2400	100	10:59:53
26,2400	7	10:59:53
26,2200	113	10:59:41
26,2200	60	10:59:41
26,2200	40	10:59:33
26,2400	8	10:55:02
26,1600	67	10:55:02
26,1800	10	10:55:02
26,1800	1	10:55:02
26,1800	2	10:55:02
26,2000	13	10:55:02
26,2000	30	10:55:02
26,2000	77	10:55:02
26,2400	301	10:53:24
26,1800	100	10:53:23
26,1800	71	10:53:23
26,1800	84	10:53:23
26,1800	145	10:53:23
26,1800	197	10:53:23
26,1800	52	10:53:23
26,1400	43	10:52:38
26,1400	357	10:52:38
26,1400	320	10:52:12
26,2400	10	10:52:10
26,1400	320	10:52:10
26,2400	31	10:52:09
26,2400	40	10:52:09
26,1400	320	10:52:09
26,2400	42	10:52:08
26,2400	8	10:52:08
26,1400	153	10:52:08
26,1600	126	10:52:08
26,1600	41	10:52:08
26,1400	278	10:52:07
26,1600	42	10:52:07
26,1400	252	10:52:07
26,1600	23	10:52:07
26,1600	45	10:52:07
26,2400	2	10:52:03
26,2400	2	10:52:03
26,2400	9	10:52:03
26,2400	6	10:52:03
26,3000	97	10:50:08
26,3000	398	10:50:08
26,3000	86	10:50:07
26,3000	100	10:50:07
26,3000	30	10:50:06
26,3200	15	10:49:48
26,3200	300	10:49:48
26,3400	200	10:49:48
26,3600	39	10:49:48
26,3600	200	10:49:48
26,3800	67	10:49:30
26,3800	7	10:49:30
26,3800	19	10:49:30
26,3800	30	10:49:29
26,3800	90	10:49:29
26,3800	110	10:49:29
26,4000	2	10:49:04
26,4000	2	10:49:04
26,4000	2	10:49:04
26,4000	16	10:49:04
26,4200	21	10:48:55
26,4200	41	10:48:55
26,4400	11	10:44:11
26,4400	89	10:44:11
26,4400	11	10:42:46
26,4200	116	10:42:46
26,4200	43	10:42:46
26,4200	7	10:41:57
26,4200	1	10:41:57
26,4200	35	10:41:57
26,4200	40	10:41:57
26,4800	10	10:40:26
26,5000	35	10:33:26
26,5000	127	10:33:26
26,5000	81	10:33:26
26,4800	1	10:32:03
26,4800	1	10:32:02
26,4800	3	10:32:01
26,5200	6	10:31:34
26,5200	54	10:31:34
26,5000	219	10:31:34
26,5000	32	10:31:33
26,5000	100	10:31:33
26,5000	3	10:31:33
26,5000	15	10:31:17
26,4800	26	10:31:17
26,4800	89	10:31:17
26,4800	11	10:31:04
26,5000	30	10:30:39
26,5000	10	10:30:38
26,5000	29	10:30:38
26,5000	31	10:30:38
26,5000	100	10:30:37
26,5200	24	10:30:37
26,5000	100	10:30:35
26,5600	107	10:30:25
26,5400	300	10:30:25
26,5200	122	10:30:25
26,5200	300	10:30:25
26,5000	19	10:30:25
26,5000	300	10:30:17
26,6000	35	10:30:12
26,5800	18	10:30:12
26,5800	332	10:30:12
26,5800	9	10:30:11
26,5800	10	10:30:11
26,5800	10	10:30:11
26,5800	10	10:30:11
26,5800	10	10:30:11
26,5800	10	10:30:11
26,5800	10	10:30:11
26,3800	13	10:30:09
26,3800	15	10:30:09
26,3800	18	10:30:09
26,3800	22	10:30:09
26,3800	11	10:30:09
26,3800	69	10:30:09
26,3800	66	10:30:09
26,3800	20	10:30:09
26,3800	1	10:30:09
26,3800	8	10:30:09
26,3800	1	10:30:09
26,3800	34	10:30:09
26,3800	10	10:30:09
26,3800	7	10:30:09
26,3800	2	10:30:09

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%