Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

27,8600 €

0,3600 (1,31%)

Άνοιγμα 27,3400
Υψηλό 27,9800
Χαμηλό 27,2000

Όγκος 271.978
Τζίρος 7.537.776 €
Πράξεις 1.725

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
27,8600	1.064	17:13:19
27,8600	145	17:12:57
27,8600	121	17:11:34
27,8600	123	17:11:34
27,8600	184	17:11:19
27,8600	316	17:11:19
27,8600	195	17:09:55
27,8600	5	17:09:55
27,8600	219	17:09:55
27,8600	764	17:09:55
27,8600	122	17:09:55
27,8600	128	17:09:55
27,8600	535	17:09:55
27,8600	124	17:09:55
27,8600	523	17:09:55
27,8600	224	17:09:55
27,8600	305	17:09:55
27,8600	295	17:09:55
27,8600	224	17:09:55
27,8600	1.692	17:09:55
27,8600	1.066	17:09:55
27,8600	258	17:09:55
27,8600	273	17:09:55
27,8600	264	17:09:55
27,8600	3.520	17:09:55
27,8600	697	17:09:55
27,8600	2.479	17:09:55
27,8600	1.151	17:09:55
27,8600	3.520	17:09:55
27,8600	1.971	17:09:55
27,8600	356	17:09:55
27,8600	345	17:09:55
27,8600	3.869	17:09:55
27,8600	806	17:09:55
27,8600	5.385	17:09:55
27,8600	566	17:09:55
27,8600	558	17:09:55
27,8600	357	17:09:55
27,8600	346	17:09:55
27,8600	2.094	17:09:55
27,8600	543	17:09:55
27,8600	4.300	17:09:55
27,8600	2.314	17:09:55
27,8600	44	17:09:55
27,8600	2.696	17:09:55
27,8600	12.666	17:09:55
27,8600	269	17:09:55
27,8600	273	17:09:55
27,8600	239	17:09:55
27,8600	328	17:09:55
27,8600	2.161	17:09:55
27,8600	13	17:09:55
27,8600	8	17:09:55
27,8600	2.167	17:09:55
27,8600	268	17:09:55
27,8600	352	17:09:55
27,8600	548	17:09:55
27,8600	786	17:09:55
27,8600	488	17:09:55
27,8600	674	17:09:55
27,8600	892	17:09:55
27,8600	1.212	17:09:55
27,8600	20	17:09:55
27,8600	86	17:09:55
27,8600	256	17:09:55
27,8600	353	17:09:55
27,8600	295	17:09:55
27,8600	305	17:09:55
27,8600	4.864	17:09:55
27,8600	2.669	17:09:55
27,8600	48	17:09:55
27,8600	681	17:09:55
27,8600	270	17:09:55
27,8600	253	17:09:55
27,8600	18	17:09:55
27,8600	178	17:09:55
27,8600	133	17:09:55
27,8600	1.175	17:09:55
27,8600	702	17:09:55
27,8600	26	17:09:55
27,8600	29	17:09:55
27,8600	133	17:09:55
27,8600	130	17:09:55
27,8600	261	17:09:55
27,8600	1.179	17:09:55
27,8600	254	17:09:55
27,8600	372	17:09:55
27,8600	1.184	17:09:55
27,8600	560	17:09:55
27,8600	318	17:09:55
27,8600	586	17:09:55
27,8600	177	17:09:55
27,8600	237	17:09:55
27,8600	723	17:09:55
27,8600	153	17:09:55
27,8600	980	17:09:55
27,8600	6.911	17:09:55
27,8600	259	17:09:55
27,8600	42.037	17:09:55
27,8600	1.159	17:09:55
27,8600	518	17:09:55
27,8600	1.012	17:09:55
27,8600	6.574	17:09:55
27,8600	4	17:09:55
27,8600	960	17:09:55
27,8600	660	17:09:55
27,8600	225	17:09:55
27,8600	261	17:09:55
27,8600	124	17:09:55
27,8600	47	17:09:55
27,8600	1	17:09:55
27,9400	379	17:00:23
27,9400	1.621	17:00:23
27,8800	23	16:59:54
27,8800	72	16:59:51
27,8800	5	16:59:46
27,8800	41	16:59:46
27,8800	126	16:59:45
27,8800	14	16:59:45
27,8800	69	16:59:36
27,9400	379	16:59:34
27,9200	1	16:58:41
27,9200	5	16:58:41
27,9200	3	16:58:41
27,9200	21	16:58:41
27,9200	71	16:58:41
27,9200	71	16:58:41
27,9200	85	16:58:41
27,9200	15	16:58:36
27,9200	347	16:58:36
27,9200	94	16:58:26
27,8600	62	16:58:18
27,8600	2	16:58:18
27,8600	2	16:58:18
27,8600	3	16:58:18
27,8600	125	16:58:18
27,8600	49	16:58:18
27,8600	69	16:58:08
27,8600	100	16:58:08
27,8600	117	16:58:08
27,8600	10	16:58:08
27,9200	138	16:57:56
27,9200	94	16:57:56
27,9200	158	16:57:48
27,9000	20	16:57:46
27,9200	30	16:57:27
27,9000	32	16:57:27
27,8600	89	16:56:41
27,9200	284	16:56:26
27,9200	65	16:56:26
27,9000	29	16:56:26
27,8800	26	16:55:45
27,8800	50	16:55:36
27,8800	50	16:55:36
27,8800	134	16:55:36
27,8600	66	16:55:12
27,8800	234	16:55:12
27,8800	50	16:55:12
27,8800	56	16:55:12
27,8800	32	16:55:12
27,8800	232	16:54:36
27,8800	2	16:53:41
27,8800	1	16:53:41
27,8800	487	16:53:41
27,8800	5	16:53:41
27,8800	241	16:53:41
27,8800	1	16:53:06
27,8800	2	16:53:06
27,8800	2	16:53:06
27,8800	180	16:53:06
27,8800	42	16:53:06
27,9200	50	16:53:06
27,9200	38	16:53:06
27,9200	128	16:53:06
27,9200	5	16:53:06
27,9200	129	16:53:06
27,9200	6	16:53:06
27,9200	54	16:53:06
27,9200	18	16:53:06
27,9200	238	16:51:26
27,9200	32	16:51:26
27,9200	65	16:51:26
27,8800	67	16:49:58
27,9000	90	16:49:56
27,9000	50	16:49:56
27,8800	10	16:49:35
27,8800	130	16:48:20
27,8800	19	16:48:20
27,8800	76	16:48:20
27,8800	41	16:48:20
27,8800	197	16:48:20
27,9000	500	16:48:20
27,9000	10	16:48:17
27,9000	7	16:48:17
27,9000	141	16:48:06
27,8800	64	16:47:20
27,9000	171	16:47:17
27,8800	200	16:47:05
27,8800	189	16:46:01
27,8800	30	16:46:01
27,9000	1	16:46:00
27,9000	293	16:46:00
27,9000	121	16:46:00
27,9000	16	16:46:00
27,9000	4	16:46:00
27,9000	7	16:46:00
27,9000	8	16:46:00
27,9000	14	16:45:59
27,9000	15	16:45:58
27,9000	11	16:45:58
27,9000	4	16:45:58
27,9000	4	16:45:58
27,9000	8	16:45:58
27,9000	13	16:45:58
27,9000	7	16:45:55
27,9000	8	16:45:55
27,9000	1	16:45:55
27,9000	9	16:45:55
27,9000	10	16:45:55
27,9000	11	16:45:55
27,9000	5	16:45:55
27,9000	1	16:45:55
27,9000	6	16:45:55
27,9000	15	16:45:55
27,9000	2	16:45:53
27,9000	14	16:45:52
27,9000	3	16:45:51
27,9000	1	16:45:50
27,9000	4	16:45:50
27,9000	24	16:45:50
27,9000	213	16:45:50
27,9000	10	16:45:49
27,9000	4	16:45:49
27,9000	10	16:45:49
27,9000	2	16:45:49
27,9000	3	16:45:49
27,9000	1	16:45:49
27,9000	11	16:45:49
27,9000	8	16:45:49
27,9000	6	16:45:49
27,9000	5	16:45:49
27,9000	70	16:45:49
27,9000	146	16:45:49
27,9000	15	16:45:48
27,9000	72	16:45:48
27,9000	233	16:45:48
27,9000	138	16:45:48
27,9000	121	16:45:48
27,9000	100	16:45:48
27,9000	120	16:45:48
27,9000	131	16:45:48
27,9200	3	16:45:42
27,9200	1	16:45:38
27,9000	42	16:45:38
27,9200	1	16:45:38
27,9200	1	16:45:36
27,9200	1	16:45:36
27,9200	17	16:45:35
27,9200	1	16:45:35
27,9000	49	16:45:30
27,9000	18	16:45:30
27,9600	1	16:44:46
27,9600	34	16:44:46
27,9600	196	16:44:46
27,9400	114	16:44:46
27,9400	28	16:44:46
27,9000	58	16:44:01
27,9600	276	16:43:07
27,9600	10	16:43:07
27,9600	34	16:43:07
27,9400	135	16:43:07
27,9200	1	16:42:32
27,9000	63	16:42:31
27,9200	34	16:42:28
27,9200	1	16:42:06
27,9200	1	16:42:06
27,9200	1	16:42:06
27,9200	26	16:42:06
27,9200	1	16:42:06
27,9200	1	16:42:06
27,9600	16	16:41:36
27,9600	80	16:41:36
27,9600	4	16:41:36
27,9600	221	16:41:36
27,9400	77	16:41:36
27,9000	44	16:41:03
27,9600	29	16:40:26
27,9400	117	16:40:26
27,9400	8	16:40:26
27,9400	72	16:40:26
27,9400	11	16:40:26
27,9400	47	16:40:26
27,9400	62	16:40:26
27,9000	37	16:39:32
27,9000	34	16:38:03
27,9000	13	16:38:03
27,9000	2	16:38:03
27,9000	4	16:38:03
27,9200	50	16:37:57
27,9200	66	16:37:18
27,9000	17	16:36:29
27,9000	35	16:36:29
27,9000	20	16:36:29
27,9000	121	16:36:29
27,9000	52	16:36:29
27,9000	380	16:36:29
27,9000	2	16:36:29
27,9000	425	16:36:29
27,9000	2	16:36:06
27,9000	10	16:36:02
27,9000	5	16:36:02
27,9000	21	16:35:16
27,9000	20	16:35:16
27,9000	140	16:35:16
27,9000	282	16:35:16
27,9200	448	16:35:15
27,9200	245	16:35:15
27,9200	237	16:35:15
27,9200	223	16:35:15
27,9200	470	16:35:15
27,9200	138	16:35:15
27,9200	273	16:35:15
27,9200	15	16:35:15
27,9200	45	16:35:15
27,9600	36	16:35:06
27,9800	101	16:34:36
27,9600	100	16:34:36
27,9600	170	16:34:36
27,9600	6	16:34:36
27,9600	10	16:33:59
27,9200	39	16:33:45
27,9400	72	16:33:27
27,9400	116	16:33:27
27,9400	210	16:33:26
27,9200	100	16:33:25
27,9200	50	16:33:25
27,9200	50	16:32:16
27,9600	232	16:32:13
27,9600	2	16:32:13
27,9600	1	16:32:13
27,9400	84	16:32:12
27,9400	128	16:32:12
27,9400	72	16:31:57
27,9200	76	16:31:55
27,9200	14	16:31:55
27,9200	250	16:31:55
27,9000	67	16:31:39
27,9000	48	16:31:39
27,9000	66	16:31:38
27,9000	66	16:31:38
27,9000	66	16:31:38
27,9000	49	16:31:38
27,9000	17	16:31:38
27,9000	100	16:31:38
27,9000	57	16:31:38
27,8800	28	16:31:10
27,9000	43	16:31:10
27,9000	100	16:31:10
27,9000	100	16:31:10
27,9000	100	16:31:10
27,9000	100	16:31:10
27,9000	100	16:31:10
27,9000	100	16:31:10
27,9000	250	16:31:10
27,9000	40	16:31:10
27,8800	63	16:31:10
27,8800	3	16:31:10
27,8800	26	16:31:10
27,8800	125	16:31:10
27,8800	50	16:31:10
27,8800	50	16:31:10
27,8800	250	16:31:10
27,8600	63	16:30:57
27,8600	3	16:30:57
27,8600	9	16:30:57
27,8600	125	16:30:57
27,8600	28	16:30:57
27,8600	1	16:30:57
27,8600	219	16:30:57
27,8600	31	16:30:52
27,8400	98	16:30:47
27,8400	3	16:30:47
27,8400	12	16:30:47
27,8400	1	16:30:47
27,8200	31	16:30:47
27,8200	1	16:30:02
27,8200	2	16:30:02
27,8400	1	16:30:02
27,8000	44	16:28:48
27,8200	1	16:28:43
27,8200	19	16:28:43
27,8200	90	16:28:43
27,8200	118	16:28:43
27,8200	23	16:28:43
27,8200	46	16:28:43
27,8200	48	16:28:36
27,8200	88	16:28:36
27,8200	49	16:28:36
27,8200	36	16:28:03
27,8200	80	16:27:09
27,8200	2	16:27:02
27,8000	29	16:25:40
27,8000	46	16:25:40
27,8000	64	16:25:39
27,8000	125	16:23:24
27,8200	1	16:23:14
27,8200	2	16:23:11
27,8200	1	16:23:11
27,8000	3	16:23:08
27,8000	267	16:23:08
27,8000	31	16:23:08
27,8000	100	16:23:01
27,8000	10	16:22:56
27,8000	66	16:22:56
27,8000	21	16:22:55
27,8000	554	16:22:55
27,8000	26	16:22:54
27,8000	126	16:22:10
27,8000	19	16:22:10
27,8000	36	16:22:10
27,8000	140	16:22:10
27,8000	272	16:22:10
27,8000	65	16:22:10
27,8000	43	16:22:10
27,8000	64	16:21:25
27,8200	1	16:20:28
27,8200	51	16:20:28
27,8200	1	16:20:28
27,8200	51	16:20:28
27,8200	57	16:20:16
27,8200	250	16:20:16
27,8000	100	16:19:56
27,8000	38	16:19:56
27,8000	8	16:19:45
27,8000	123	16:19:45
27,8000	45	16:19:45
27,8000	79	16:19:45
27,8000	27	16:18:26
27,8000	62	16:18:26
27,8000	25	16:18:26
27,7600	22	16:18:26
27,7800	20	16:17:07
27,7800	52	16:17:07
27,7800	31	16:17:07
27,7800	106	16:17:07
27,7600	15	16:16:57
27,7600	25	16:15:28
27,7800	1	16:15:11
27,7800	1	16:14:50
27,7800	2	16:14:50
27,7800	2	16:14:50
27,7800	1	16:14:50
27,7800	55	16:14:49
27,7800	2	16:14:49
27,7600	68	16:14:48
27,7600	51	16:14:48
27,7600	14	16:14:48
27,7400	83	16:14:28
27,7400	9	16:13:50
27,7400	9	16:13:50
27,7000	52	16:13:50
27,7400	200	16:13:49
27,7400	291	16:12:53
27,7400	97	16:11:01
27,7200	1	16:07:51
27,7200	35	16:07:46
27,7200	131	16:07:46
27,7200	117	16:07:46
27,7200	73	16:07:46
27,7200	39	16:07:46
27,7000	28	16:07:46
27,7000	71	16:06:06
27,7000	84	16:06:06
27,7000	50	16:06:06
27,6400	19	16:04:05
27,6400	6	16:04:05
27,6600	1	16:04:05
27,6600	34	16:04:04
27,6600	1	16:04:04
27,6600	1	16:04:04
27,6600	16	16:04:04
27,6600	39	16:04:04
27,6600	9	16:04:04
27,6600	45	16:04:04
27,6600	80	16:04:04
27,6600	70	16:04:04
27,6200	66	16:01:01
27,6600	1	15:56:27
27,6600	25	15:56:27
27,6800	83	15:56:26
27,6600	16	15:56:26
27,7000	19	15:56:26
27,7000	8	15:56:26
27,7000	1	15:56:26
27,7000	87	15:56:26
27,7000	13	15:56:26
27,7000	89	15:56:25
27,7000	11	15:56:25
27,7000	54	15:56:25
27,7000	16	15:56:25
27,7000	30	15:56:25
27,7000	78	15:56:25
27,7000	100	15:56:25
27,7000	100	15:56:24
27,7000	100	15:56:24
27,7000	100	15:56:24
27,7200	1	15:56:16
27,7200	1	15:56:16
27,7200	62	15:56:16
27,7200	125	15:56:16
27,7200	1	15:56:16
27,7200	80	15:56:16
27,7200	1	15:56:16
27,7200	1	15:56:16
27,7200	152	15:56:16
27,7200	128	15:56:15
27,7200	112	15:56:15
27,7400	81	15:56:15
27,7400	138	15:56:15
27,7400	154	15:56:15
27,7400	100	15:56:15
27,7400	16	15:56:15
27,7400	30	15:56:15
27,7400	8	15:56:15
27,7400	46	15:56:15
27,7400	37	15:56:15
27,7400	63	15:56:15
27,7600	1	15:56:14
27,7600	7	15:56:14
27,7600	100	15:56:13
27,7400	20	15:56:00
27,7600	36	15:54:47
27,7600	3	15:54:47
27,7600	9	15:54:03
27,7600	8	15:54:02
27,7400	5	15:53:59
27,6800	27	15:53:48
27,7200	111	15:52:46
27,7200	36	15:52:46
27,6800	23	15:52:03
27,6800	7	15:52:03
27,7000	48	15:47:43
27,7000	20	15:47:43
27,7000	1	15:47:43
27,7000	38	15:47:43
27,7000	29	15:47:43
27,7000	47	15:47:43
27,7000	76	15:47:43
27,7000	34	15:47:43
27,7000	1	15:47:43
27,7000	35	15:47:43
27,7000	32	15:47:43
27,7000	9	15:47:43
27,7000	34	15:47:43
27,7000	254	15:47:43
27,7000	132	15:47:43
27,7000	51	15:47:43
27,7000	38	15:47:43
27,7000	7	15:47:14
27,7000	3	15:37:32
27,7000	82	15:37:05
27,7000	1	15:37:05
27,7000	80	15:37:05
27,7000	112	15:37:05
27,7000	52	15:37:05
27,7000	125	15:37:05
27,7000	229	15:37:05
27,7200	9	15:37:05
27,7200	285	15:37:05
27,7200	137	15:37:05
27,7200	83	15:37:05
27,7200	29	15:37:05
27,7600	5	15:31:32
27,7600	3	15:31:32
27,7200	53	15:29:43
27,7200	172	15:29:43
27,7200	52	15:29:43
27,7200	1	15:29:43
27,7200	76	15:29:43
27,7600	100	15:29:09
27,7600	21	15:23:08
27,7600	129	15:23:08
27,7600	50	15:23:08
27,7200	500	15:21:32
27,7400	10	15:21:04
27,7400	7	15:21:04
27,7400	80	15:21:04
27,7200	226	15:21:04
27,7200	82	15:21:04
27,7200	126	15:21:04
27,7200	118	15:21:04
27,7200	234	15:21:04
27,7200	38	15:21:04
27,7400	85	15:21:04
27,7400	87	15:21:04
27,7400	4	15:21:04
27,7400	2	15:21:02
27,7400	32	15:21:02
27,7400	36	15:21:02
27,7400	33	15:21:02
27,7400	2	15:21:02
27,7400	95	15:21:02
27,7400	1	15:21:02
27,7400	7	15:21:02
27,7400	239	15:20:50
27,7400	242	15:20:50
27,7400	246	15:20:50
27,7400	87	15:20:50
27,7400	17	15:19:40
27,7400	60	15:19:40
27,7400	42	15:19:40
27,7200	26	15:19:35
27,7400	7	15:19:35
27,7400	38	15:19:35
27,7400	43	15:19:35
27,7400	28	15:19:35
27,7200	5	15:19:35
27,7600	83	15:19:35
27,7400	255	15:19:35
27,7400	2	15:19:35
27,7400	23	15:19:35
27,7400	40	15:19:35
27,7400	16	15:19:35
27,7400	50	15:19:02
27,7000	9	15:18:36
27,7000	1	15:18:36
27,7000	13	15:18:36
27,6800	67	15:17:17
27,6800	46	15:17:17
27,6800	17	15:17:17
27,6800	19	15:17:17
27,6800	17	15:17:17
27,6800	271	15:17:17
27,6800	106	15:17:17
27,7000	8	15:17:17
27,6800	46	15:17:17
27,6800	96	15:17:16
27,6800	34	15:17:16
27,6800	1	15:16:21
27,6800	95	15:15:25
27,6800	25	15:15:25
27,6800	59	15:15:25
27,6800	37	15:15:07
27,6600	11	15:15:07
27,6600	30	15:15:07
27,7000	60	15:14:16
27,7000	10	15:14:16
27,7000	1	15:14:16
27,6800	129	15:14:16
27,6800	12	15:14:16
27,6800	49	15:14:16
27,6800	88	15:14:16
27,6800	5	15:14:16
27,6600	156	15:13:32
27,6600	1	15:13:32
27,6600	1	15:13:32
27,6800	29	15:13:03
27,6400	12	15:12:41
27,6400	17	15:11:12
27,6400	26	15:09:43
27,6800	16	15:08:44
27,6800	16	15:08:43
27,6600	83	15:08:34
27,6600	53	15:08:32
27,6600	53	15:08:13
27,6600	17	15:08:13
27,6600	125	15:08:13
27,6600	147	15:08:12
27,6800	434	15:08:12
27,6800	8	15:08:12
27,6800	180	15:08:12
27,6800	193	15:08:12
27,6800	132	15:08:12
27,6800	66	15:08:12
27,6800	170	15:08:12
27,6800	88	15:08:12
27,6800	603	15:08:12
27,6800	250	15:08:11
27,6600	62	15:08:11
27,6600	20	15:08:11
27,6600	6	15:08:11
27,6200	17	15:07:28
27,6200	6	15:07:28
27,6600	94	15:06:48
27,6200	27	15:06:00
27,6400	1	15:05:30
27,6200	213	15:05:28
27,6200	15	15:05:28
27,6000	59	15:05:05
27,6000	16	15:05:05
27,6000	12	15:05:05
27,6000	88	15:05:00
27,6000	81	15:05:00
27,6000	819	15:04:38
27,5800	45	15:04:38
27,5800	2	15:04:38
27,5800	134	15:04:38
27,5800	86	15:04:30
27,5400	44	15:04:30
27,5400	33	15:04:30
27,5800	780	15:04:21
27,5600	36	15:04:21
27,5400	9	15:04:21
27,5400	74	15:04:21
27,5400	80	15:04:21
27,5400	21	15:04:21
27,5200	2	15:04:04
27,5400	10	15:02:08
27,5400	1	15:02:08
27,5400	1	15:02:07
27,5400	122	15:02:07
27,5400	9	15:02:07
27,5400	50	15:02:07
27,5400	18	15:02:07
27,5400	149	14:59:26
27,5400	29	14:59:26
27,5400	11	14:55:30
27,5200	98	14:52:00
27,5200	2	14:52:00
27,5200	84	14:52:00
27,5200	7	14:52:00
27,5200	9	14:52:00
27,5200	100	14:52:00
27,5200	100	14:51:59
27,5200	12	14:51:59
27,5200	88	14:51:59
27,5400	9	14:51:39
27,5400	91	14:51:39
27,5400	45	14:50:30
27,5400	24	14:50:30
27,5400	70	14:47:29
27,5000	94	14:45:38
27,5000	110	14:45:38
27,5000	112	14:45:37
27,5200	72	14:45:33
27,5200	39	14:45:26
27,5200	3	14:45:26
27,5200	83	14:45:26
27,5200	16	14:45:26
27,5200	123	14:45:26
27,5200	81	14:45:26
27,5200	278	14:45:26
27,5400	117	14:45:25
27,5400	7	14:45:25
27,5400	6	14:45:25
27,5400	86	14:45:25
27,5400	85	14:45:25
27,5400	307	14:45:25
27,5400	272	14:45:25
27,5400	86	14:45:25
27,5400	86	14:45:25
27,5400	31	14:45:25
27,5600	1	14:45:21
27,5400	82	14:45:14
27,5400	1	14:45:14
27,5400	1	14:45:14
27,5400	4	14:45:14
27,5400	66	14:45:12
27,5400	46	14:45:09
27,5400	10	14:45:09
27,5400	25	14:45:09
27,4800	8	14:44:08
27,4800	34	14:42:08
27,4400	2	14:42:08
27,4400	80	14:42:08
27,4400	3	14:42:08
27,4400	38	14:42:08
27,4200	19	14:41:35
27,4200	63	14:41:35
27,4200	1	14:41:35
27,4000	129	14:41:35
27,4000	48	14:41:35
27,4200	49	14:41:35
27,4000	251	14:41:35
27,4000	43	14:41:35
27,4000	9	14:41:35
27,4000	168	14:41:35
27,4000	136	14:41:35
27,4000	47	14:41:35
27,4000	1	14:37:29
27,4000	71	14:35:30
27,4000	2	14:34:51
27,4000	35	14:34:51
27,4000	29	14:34:51
27,3800	138	14:25:59
27,3800	61	14:25:59
27,4000	58	14:25:30
27,4000	12	14:25:30
27,3800	101	14:23:58
27,4000	1	14:23:55
27,4000	15	14:23:55
27,4000	62	14:23:55
27,4000	1	14:23:55
27,3800	45	14:22:48
27,4000	183	14:22:48
27,4200	1	14:22:48
27,4200	285	14:22:48
27,4200	184	14:22:48
27,4400	1	14:22:28
27,4400	3	14:22:28
27,4400	1	14:22:28
27,4400	117	14:22:28
27,4400	44	14:22:28
27,4400	25	14:20:31
27,4400	76	14:20:31
27,4400	96	14:20:27
27,4600	1	14:20:27
27,4600	227	14:20:27
27,4600	95	14:20:27
27,4600	66	14:20:27
27,4600	62	14:20:27
27,4600	1	14:20:27
27,4600	30	14:20:27
27,4600	1	14:20:27
27,4600	1	14:20:27
27,4600	215	14:20:27
27,4600	98	14:15:58
27,4600	100	14:15:53
27,4600	109	14:15:53
27,4600	1	14:15:53
27,4600	25	14:13:46
27,4600	47	14:12:17
27,4600	38	14:11:16
27,4600	12	14:11:16
27,4600	16	14:11:11
27,4600	65	14:11:11
27,4800	67	14:11:07
27,4800	122	14:11:07
27,4800	3	14:11:07
27,4800	18	14:11:07
27,4800	43	14:11:07
27,4800	3	14:11:07
27,4800	30	14:11:07
27,4800	500	14:11:07
27,4800	3	14:10:48
27,4800	1	14:10:48
27,4800	7	14:10:48
27,4800	301	14:10:48
27,4800	1	14:10:48
27,4800	1	14:10:48
27,4800	178	14:10:48
27,4800	12	14:10:48
27,5000	43	14:10:47
27,5000	12	14:10:47
27,4800	50	14:10:18
27,4800	69	14:10:18
27,4800	57	14:10:18
27,4800	36	14:10:18
27,4800	2	14:10:18
27,4600	57	14:09:50
27,4600	37	14:09:50
27,4200	53	14:09:41
27,4200	32	14:09:36
27,4200	34	14:09:36
27,4200	77	14:09:19
27,4200	319	14:09:19
27,4200	131	14:09:19
27,4200	69	14:09:03
27,4200	47	14:09:03
27,4200	1	14:09:03
27,4400	198	14:09:02
27,4400	74	14:09:02
27,4400	69	14:09:02
27,4400	93	14:09:02
27,4400	138	14:09:02
27,4400	7	14:09:02
27,4400	140	14:09:02
27,4600	230	14:08:57
27,4800	71	14:08:56
27,4800	41	14:08:54
27,4800	162	14:08:54
27,5000	17	14:08:53
27,4800	112	14:08:53
27,5200	100	14:08:53
27,5000	19	14:08:53
27,5000	2.250	14:08:53
27,5000	67	14:08:53
27,5000	100	14:08:53
27,4800	3	14:08:53
27,4400	66	14:08:53
27,4400	56	14:08:53
27,4400	101	14:08:53
27,4000	19	14:07:42
27,4200	38	14:07:42
27,4200	26	14:07:42
27,4000	4	14:07:10
27,4000	1	14:06:47
27,4000	54	14:06:46
27,4000	112	14:06:46
27,4000	9	14:06:46
27,4000	10	14:06:46
27,4000	1	14:06:39
27,4000	1	14:06:35
27,4000	1	14:06:32
27,4000	1	14:05:41
27,4000	1	14:05:41
27,4000	66	14:05:30
27,4200	83	13:59:28
27,4200	83	13:59:28
27,4200	3	13:59:28
27,4200	50	13:59:28
27,4200	62	13:59:28
27,4200	62	13:59:28
27,4200	124	13:59:28
27,4200	34	13:59:28
27,4200	28	13:59:28
27,4200	62	13:59:28
27,4200	496	13:59:28
27,4200	2	13:59:28
27,4200	122	13:59:28
27,4200	76	13:59:28
27,4200	72	13:59:28
27,4200	218	13:59:28
27,4200	65	13:59:28
27,4200	171	13:59:28
27,4200	1.024	13:59:28
27,4200	50	13:59:28
27,4200	100	13:59:28
27,4200	48	13:59:28
27,4200	1	13:59:28
27,4200	38	13:59:28
27,4200	690	13:59:28
27,4200	792	13:59:28
27,4200	945	13:59:28
27,4200	55	13:59:28
27,4200	604	13:59:28
27,4200	271	13:59:28
27,4200	53	13:59:28
27,4200	660	13:59:28
27,4200	472	13:59:28
27,4200	46	13:59:28
27,4200	4	13:59:28
27,4200	9	13:59:28
27,4200	1	13:59:28
27,4200	61	13:44:07
27,4200	89	13:44:07
27,4000	58	13:43:16
27,4000	67	13:43:12
27,4000	67	13:43:12
27,4000	134	13:43:12
27,4000	426	13:43:12
27,4000	303	13:43:12
27,4000	423	13:43:12
27,4200	130	13:42:30
27,4200	85	13:42:30
27,4400	299	13:42:30
27,4200	86	13:42:30
27,4200	58	13:42:30
27,4200	200	13:42:30
27,4200	47	13:42:30
27,4200	1	13:40:39
27,4200	1	13:40:38
27,4200	1	13:40:38
27,4000	200	13:40:37
27,4000	53	13:40:36
27,4000	21	13:40:36
27,3800	72	13:40:32
27,3800	64	13:40:32
27,3800	131	13:40:32
27,3800	30	13:40:32
27,3800	53	13:40:32
27,3800	48	13:39:46
27,3800	102	13:39:46
27,3800	63	13:39:46
27,3800	1	13:39:46
27,3800	22	13:39:46
27,3800	50	13:39:46
27,3200	36	13:36:06
27,3200	40	13:36:02
27,3200	29	13:36:02
27,3400	6	13:35:59
27,3400	413	13:35:59
27,3400	100	13:35:59
27,3400	75	13:35:59
27,3400	54	13:35:59
27,3400	85	13:35:59
27,3400	21	13:35:59
27,3400	252	13:35:59
27,3000	1	13:32:20
27,3000	1	13:32:20
27,3000	1	13:32:20
27,3200	71	13:32:16
27,3200	9	13:32:16
27,3200	66	13:32:16
27,3200	1	13:31:20
27,3200	46	13:26:43
27,3200	69	13:26:43
27,3200	65	13:26:43
27,3200	50	13:26:43
27,3200	170	13:26:43
27,2600	56	13:20:42
27,2600	76	13:20:37
27,2600	32	13:20:37
27,2600	265	13:20:37
27,2600	13	13:20:37
27,2600	98	13:20:37
27,2600	52	13:20:37
27,2600	43	13:20:37
27,2600	43	13:20:37
27,2600	38	13:20:37
27,2400	68	13:20:29
27,2400	52	13:20:29
27,2400	68	13:20:29
27,2400	34	13:20:29
27,2200	36	13:20:26
27,2200	10	13:20:26
27,2200	4	13:20:26
27,2200	63	13:17:32
27,2200	33	13:17:31
27,2200	48	13:17:31
27,2200	73	13:17:28
27,2200	79	13:17:28
27,2400	1	13:17:24
27,2400	8	13:17:24
27,2400	260	13:17:24
27,2400	269	13:17:24
27,2400	11	13:17:24
27,2400	1	13:17:24
27,2400	173	13:17:24
27,2400	6	13:17:24
27,2400	2	13:17:24
27,2400	135	13:17:24
27,2400	143	13:17:24
27,2400	53	13:14:37
27,2400	63	13:14:33
27,2400	65	13:14:32
27,2600	89	13:14:27
27,2600	124	13:14:27
27,2600	21	13:14:27
27,2600	16	13:12:22
27,2600	39	13:12:22
27,2600	120	13:08:55
27,2400	70	13:08:53
27,2400	111	13:08:52
27,2600	252	13:08:48
27,2600	82	13:08:48
27,2600	168	13:08:48
27,2600	1	13:08:48
27,2600	1	13:08:48
27,2600	211	13:08:48
27,2600	116	13:08:48
27,2600	10	13:08:48
27,2800	71	13:01:29
27,2800	35	13:01:29
27,2800	56	13:01:29
27,2800	136	13:01:29
27,2800	12	13:01:28
27,2600	15	12:56:30
27,2600	42	12:56:30
27,2600	81	12:56:29
27,2600	47	12:56:29
27,2600	54	12:56:29
27,2600	7	12:56:29
27,2600	46	12:56:29
27,2600	39	12:56:29
27,2400	56	12:56:00
27,2400	130	12:55:56
27,2400	75	12:55:52
27,2400	79	12:55:52
27,2400	1	12:55:52
27,2400	15	12:55:52
27,2400	72	12:55:51
27,2400	151	12:55:47
27,2400	50	12:55:47
27,2400	175	12:55:47
27,2600	26	12:55:43
27,2600	79	12:55:43
27,2600	49	12:55:43
27,2400	66	12:55:43
27,2400	66	12:55:43
27,2400	645	12:55:43
27,2400	48	12:55:34
27,2400	5	12:55:34
27,2400	100	12:55:34
27,2400	100	12:55:34
27,2400	3	12:55:34
27,2400	97	12:55:34
27,2400	100	12:55:34
27,2600	21	12:55:33
27,2600	27	12:55:33
27,2600	304	12:55:33
27,2800	232	12:55:33
27,2800	324	12:55:33
27,2800	1	12:55:33
27,2800	1	12:55:33
27,2800	2.442	12:55:33
27,2800	3.029	12:55:33
27,2800	183	12:55:33
27,2800	23	12:55:33
27,2800	137	12:55:33
27,2800	436	12:55:33
27,2800	12	12:54:55
27,2800	38	12:53:48
27,2800	18	12:53:48
27,2800	72	12:53:44
27,3000	97	12:53:41
27,3000	3	12:53:41
27,3000	59	12:53:41
27,2800	125	12:53:41
27,2800	210	12:53:41
27,3000	116	12:53:41
27,3000	1	12:53:41
27,3000	4	12:53:41
27,3000	175	12:53:41
27,3000	1	12:53:41
27,3000	168	12:53:41
27,3200	1	12:53:38
27,3200	1	12:53:38
27,3200	1	12:52:05
27,3200	1	12:52:05
27,3200	14	12:50:39
27,3200	12	12:50:38
27,3200	11	12:50:38
27,3200	13	12:50:38
27,3200	7	12:50:38
27,3200	16	12:50:38
27,3200	15	12:50:38
27,3200	12	12:50:38
27,3200	2	12:50:38
27,3200	1	12:50:38
27,3200	1	12:50:38
27,3200	6	12:50:37
27,3200	2	12:50:37
27,3200	12	12:50:37
27,3200	9	12:50:20
27,3200	98	12:50:03
27,3200	6	12:50:03
27,3000	3	12:46:07
27,3000	62	12:46:07
27,3000	38	12:46:04
27,3000	1	12:46:04
27,3000	122	12:46:04
27,3200	2	12:46:02
27,3200	1	12:46:02
27,3000	68	12:43:11
27,3000	32	12:43:11
27,3000	81	12:42:07
27,3000	71	12:42:04
27,3000	2	12:42:04
27,3000	124	12:42:04
27,3000	1	12:42:04
27,3000	128	12:42:04
27,3200	2	12:41:20
27,3200	1	12:41:16
27,3200	161	12:41:16
27,3200	2	12:40:44
27,3200	1	12:40:05
27,3000	37	12:36:49
27,3000	39	12:36:49
27,3000	1	12:36:44
27,3000	2	12:36:44
27,3200	126	12:36:41
27,3200	113	12:36:41
27,3200	35	12:36:41
27,3200	1	12:36:41
27,3000	1	12:36:04
27,3000	1	12:36:04
27,3000	5	12:36:04
27,3200	100	12:34:18
27,3000	1	12:34:04
27,3000	2	12:34:04
27,3000	1	12:34:04
27,3000	21	12:34:04
27,3200	1	12:33:47
27,3000	18	12:33:34
27,3000	28	12:33:05
27,3200	1	12:33:05
27,2800	250	12:31:57
27,2800	72	12:29:47
27,2800	30	12:29:47
27,3000	81	12:29:42
27,3000	339	12:29:42
27,3000	88	12:29:13
27,3000	24	12:29:09
27,3000	65	12:29:09
27,3000	16	12:29:09
27,3000	16	12:29:09
27,3000	91	12:29:08
27,3000	5	12:29:04
27,3000	16	12:29:04
27,3000	1	12:29:04
27,3000	167	12:29:04
27,3000	67	12:29:04
27,3000	39	12:29:04
27,3000	77	12:29:04
27,3000	7	12:29:04
27,3000	16	12:29:04
27,2800	85	12:22:29
27,3000	76	12:22:24
27,3000	4	12:22:24
27,3400	62	12:22:20
27,3400	168	12:22:20
27,3000	1	12:22:02
27,3000	40	12:22:02
27,3000	65	12:21:58
27,3000	16	12:21:55
27,3000	56	12:21:55
27,3000	76	12:21:55
27,3000	42	12:21:55
27,3000	102	12:21:55
27,3000	23	12:21:55
27,3000	18	12:21:07
27,3000	2	12:20:10
27,3000	68	12:20:09
27,3200	1	12:20:09
27,3200	1	12:20:09
27,3200	130	12:20:09
27,3200	1	12:20:09
27,3200	1	12:20:06
27,3200	52	12:20:06
27,3200	76	12:20:06
27,3200	110	12:20:06
27,3200	107	12:20:06
27,3200	59	12:20:06
27,3200	82	12:19:38
27,3400	1	12:19:35
27,3400	57	12:19:35
27,3400	1	12:19:35
27,3400	3	12:19:31
27,3400	15	12:19:31
27,3400	52	12:19:31
27,3400	22	12:19:31
27,3400	146	12:19:30
27,3400	60	12:19:30
27,3400	1	12:19:30
27,3400	1	12:19:30
27,3400	160	12:19:30
27,3400	92	12:19:30
27,3400	1	12:19:30
27,3400	39	12:19:30
27,3400	69	12:19:18
27,3400	22	12:19:16
27,3400	78	12:19:16
27,3400	69	12:19:15
27,3400	119	12:19:15
27,3400	241	12:19:15
27,3400	4	12:19:08
27,3400	23	12:19:08
27,3400	23	12:19:08
27,3400	23	12:18:43
27,3400	77	12:18:43
27,3600	1	12:18:36
27,3600	66	12:18:36
27,3400	49	12:18:31
27,3600	68	12:18:28
27,3600	65	12:17:36
27,3600	8	12:17:36
27,3600	4	12:17:35
27,3600	71	12:17:34
27,3600	1	12:17:32
27,3600	1	12:17:32
27,3400	45	12:16:37
27,3600	35	12:16:34
27,3600	34	12:16:34
27,3400	70	12:14:14
27,3400	43	12:14:14
27,3600	1	12:14:14
27,3600	81	12:14:11
27,3600	79	12:14:11
27,3600	7	12:14:11
27,3600	1	12:11:50
27,3600	1	12:11:47
27,3600	1	12:11:17
27,3600	1	12:11:17
27,3600	1	12:11:08
27,3600	1	12:11:08
27,3800	22	12:08:51
27,3800	72	12:08:51
27,3800	113	12:08:51
27,3800	18	12:08:51
27,3600	1	12:07:36
27,3600	52	12:07:35
27,3600	1	12:07:35
27,3600	1	12:07:32
27,3600	1	12:07:31
27,3600	38	12:07:31
27,3600	1	12:07:31
27,3600	1	12:06:13
27,3600	1	12:06:13
27,3600	5	12:06:13
27,3800	1	12:05:35
27,3800	1	12:05:35
27,3400	77	12:03:55
27,3400	66	12:03:55
27,3800	90	12:03:51
27,3800	50	12:03:51
27,3600	5	11:59:30
27,3600	8	11:59:30
27,3600	1	11:59:11
27,3400	72	11:59:09
27,3600	12	11:59:08
27,3600	8	11:59:08
27,3600	1	11:59:08
27,3600	53	11:59:05
27,3600	4	11:59:05
27,3600	38	11:59:05
27,3600	66	11:59:05
27,3600	28	11:59:05
27,3600	86	11:59:05
27,3600	25	11:59:05
27,3600	336	11:59:05
27,3600	1	11:59:05
27,3600	152	11:59:05
27,3800	63	11:57:05
27,3800	103	11:57:05
27,3800	54	11:57:05
27,3800	30	11:57:05
27,3800	1	11:56:41
27,3600	48	11:56:03
27,3600	1	11:56:03
27,3600	1	11:56:03
27,3800	1	11:52:45
27,3200	16	11:47:29
27,3200	16	11:47:28
27,3200	15	11:47:28
27,3200	1	11:47:28
27,3200	23	11:44:56
27,3200	41	11:44:56
27,3400	53	11:44:54
27,3200	52	11:44:52
27,3200	11	11:44:52
27,3200	71	11:44:52
27,3000	168	11:44:51
27,3000	1	11:44:51
27,3000	56	11:44:51
27,3000	112	11:44:51
27,2600	20	11:44:47
27,2600	26	11:44:46
27,2600	49	11:44:46
27,2600	51	11:44:46
27,2600	1	11:44:46
27,2600	8	11:44:46
27,3000	5	11:44:46
27,3200	96	11:44:46
27,3800	6	11:44:42
27,3400	20	11:44:42
27,3800	1	11:44:41
27,3800	14	11:44:41
27,3800	3	11:44:41
27,4000	2	11:44:41
27,4000	336	11:44:41
27,4000	10	11:44:41
27,4000	17	11:44:41
27,4000	46	11:44:41
27,4000	787	11:44:41
27,4200	1	11:44:41
27,4200	9	11:44:41
27,4200	51	11:44:41
27,4200	56	11:44:41
27,4200	85	11:44:41
27,4400	1	11:43:06
27,4400	1	11:43:04
27,4400	1	11:43:02
27,4400	4	11:43:02
27,4600	21	11:42:21
27,4600	63	11:42:21
27,4600	1	11:41:59
27,4600	2	11:41:23
27,4000	104	11:37:26
27,4000	14	11:37:21
27,4200	199	11:37:21
27,4200	16	11:37:21
27,4200	19	11:37:21
27,4400	10	11:37:21
27,4400	3	11:37:21
27,4400	176	11:37:21
27,4400	1	11:37:21
27,4400	1	11:37:21
27,4400	2	11:37:21
27,4400	39	11:37:21
27,4400	20	11:37:21
27,4800	1	11:36:56
27,4800	2	11:36:20
27,4800	1	11:36:20
27,4800	2	11:34:17
27,4800	1	11:32:23
27,4800	1	11:30:18
27,4400	15	11:28:25
27,4400	15	11:28:25
27,4400	1	11:28:25
27,4400	1	11:28:25
27,4400	322	11:28:25
27,4400	93	11:27:10
27,4400	73	11:27:10
27,4400	12	11:27:10
27,4200	25	11:25:34
27,4200	114	11:25:34
27,4200	16	11:25:32
27,4200	16	11:25:30
27,4200	79	11:25:30
27,4200	17	11:25:30
27,4200	15	11:25:30
27,4200	1	11:25:30
27,4400	2	11:25:27
27,4400	1	11:25:27
27,4400	43	11:25:24
27,4600	401	11:25:24
27,4600	10	11:25:24
27,4600	26	11:25:24
27,4600	250	11:25:24
27,4800	1	11:25:24
27,5000	1	11:25:16
27,4800	1	11:25:16
27,4800	1	11:25:16
27,5000	131	11:23:40
27,5000	33	11:23:40
27,5000	84	11:23:40
27,4800	1	11:22:17
27,4800	11	11:22:14
27,4600	19	11:22:14
27,4600	38	11:22:13
27,4600	38	11:22:13
27,4600	60	11:22:13
27,4600	53	11:22:13
27,4600	36	11:22:13
27,4600	90	11:22:13
27,4400	41	11:22:04
27,4400	151	11:22:04
27,4400	1	11:22:04
27,4400	1	11:21:35
27,4400	7	11:21:35
27,4400	101	11:21:35
27,4400	1	11:21:35
27,4200	1	11:21:04
27,4200	1	11:21:04
27,4200	2	11:21:04
27,4200	33	11:20:55
27,4200	61	11:20:55
27,4200	24	11:20:51
27,4200	43	11:20:51
27,4200	1	11:20:51
27,4200	37	11:20:51
27,4400	28	11:20:51
27,4400	17	11:20:51
27,4400	103	11:20:51
27,4400	44	11:20:51
27,4400	103	11:20:51
27,4000	16	11:19:33
27,4000	16	11:19:32
27,4000	16	11:19:32
27,4000	47	11:19:07
27,4000	1	11:19:07
27,4200	3	11:19:04
27,4200	112	11:18:38
27,4400	1	11:18:34
27,4400	56	11:18:30
27,4400	33	11:18:30
27,4600	2	11:18:29
27,4600	1	11:18:29
27,4600	1	11:18:25
27,4600	35	11:18:25
27,4600	225	11:18:25
27,4600	275	11:18:25
27,4600	33	11:18:14
27,4600	16	11:18:14
27,4600	24	11:18:14
27,4600	32	11:18:14
27,5000	16	11:16:21
27,5000	20	11:16:21
27,5000	16	11:16:00
27,4800	15	11:15:25
27,4800	106	11:15:25
27,4800	153	11:15:20
27,4800	1	11:15:20
27,4800	1	11:15:20
27,4800	118	11:15:20
27,4800	151	11:15:20
27,4800	83	11:15:17
27,4800	152	11:15:15
27,4800	235	11:15:15
27,4800	235	11:15:15
27,4800	13	11:15:15
27,4800	1	11:15:15
27,4800	364	11:15:15
27,4800	46	11:13:31
27,5000	1	11:13:27
27,5000	1	11:13:26
27,5000	62	11:13:26
27,5000	100	11:13:26
27,5000	92	11:13:26
27,5000	8	11:13:26
27,5000	58	11:13:25
27,5000	1	11:13:25
27,5000	1	11:13:25
27,5000	1	11:13:25
27,5000	39	11:13:25
27,5200	6	11:13:23
27,5200	100	11:13:23
27,5200	82	11:13:00
27,5200	9	11:13:00
27,5200	100	11:13:00
27,5000	25	11:12:34
27,5000	50	11:12:34
27,5000	120	11:12:30
27,5000	39	11:12:30
27,5000	244	11:12:30
27,5000	110	11:12:30
27,5000	94	11:12:30
27,5000	100	11:12:30
27,5000	75	11:12:30
27,5000	84	11:12:30
27,5000	84	11:12:30
27,5000	16	11:12:19
27,4400	67	11:07:13
27,4600	73	11:03:35
27,4200	1	11:03:31
27,4200	31	11:03:31
27,4200	468	11:03:31
27,4200	114	11:03:12
27,4200	59	11:03:11
27,5400	1	11:03:08
27,5400	99	11:03:08
27,5400	1	11:03:08
27,5400	33	11:03:08
27,5400	32	11:03:08
27,5200	28	11:03:08
27,5400	67	11:03:08
27,5400	114	11:03:08
27,5400	26	11:03:08
27,5400	166	11:03:08
27,5400	1	11:03:08
27,5400	2	11:03:08
27,5400	11	11:03:08
27,5400	15	11:03:08
27,5400	146	11:03:08
27,5400	150	11:03:08
27,5400	312	11:03:07
27,5400	251	11:03:07
27,5400	109	11:03:07
27,5600	99	11:02:00
27,5600	48	11:02:00
27,5600	66	11:01:53
27,5600	126	11:01:53
27,5600	293	11:01:53
27,5600	20	11:01:53
27,5600	30	11:00:42
27,5600	1	11:00:39
27,5600	7	11:00:35
27,5600	1	11:00:35
27,5400	120	11:00:32
27,5600	132	11:00:32
27,5600	146	11:00:32
27,5600	103	11:00:32
27,5600	2	11:00:30
27,5800	234	11:00:30
27,5800	16	11:00:18
27,5400	12	11:00:02
27,5200	71	10:59:44
27,5200	9	10:59:44
27,5000	70	10:59:38
27,5000	73	10:59:37
27,5000	117	10:59:37
27,5000	66	10:59:37
27,5000	100	10:59:37
27,5000	3	10:59:37
27,5000	18	10:59:37
27,4800	89	10:59:20
27,5000	168	10:59:20
27,4800	49	10:58:57
27,4800	1	10:58:35
27,5000	34	10:55:54
27,5000	80	10:55:12
27,4800	10	10:55:12
27,4200	17	10:55:05
27,4000	1	10:55:05
27,4000	16	10:54:51
27,3800	1	10:54:51
27,3800	22	10:54:51
27,3800	96	10:54:51
27,3800	26	10:54:51
27,3800	60	10:54:50
27,3800	13	10:54:50
27,3600	26	10:50:30
27,3600	37	10:50:30
27,3600	90	10:50:28
27,3600	84	10:50:28
27,3600	10	10:50:28
27,3600	29	10:50:28
27,3200	104	10:50:26
27,3200	268	10:50:26
27,3200	51	10:50:26
27,3200	1	10:50:26
27,3200	127	10:50:26
27,3200	112	10:50:26
27,3200	141	10:50:26
27,3400	1	10:50:26
27,3400	55	10:50:26
27,3400	140	10:50:26
27,3400	1	10:47:40
27,3200	118	10:47:40
27,3400	11	10:47:39
27,3400	2	10:47:35
27,3400	14	10:47:34
27,3400	2	10:47:32
27,3400	2	10:47:31
27,3400	1	10:47:31
27,3400	7	10:47:29
27,3200	22	10:47:29
27,3400	9	10:47:26
27,3400	3	10:47:23
27,3400	2	10:47:23
27,3400	1	10:47:22
27,3400	1	10:47:22
27,3400	1	10:47:22
27,3400	3	10:47:20
27,3400	1	10:47:20
27,3400	2	10:47:19
27,3400	1	10:47:19
27,3400	1	10:47:19
27,3400	1	10:47:18
27,3400	1	10:47:18
27,3400	30	10:47:17
27,3200	17	10:47:17
27,3200	38	10:47:17
27,3200	1	10:47:12
27,3200	1	10:47:11
27,3000	108	10:47:08
27,3000	59	10:47:08
27,3000	1	10:47:08
27,2800	45	10:47:01
27,2800	30	10:47:01
27,3000	62	10:46:58
27,2800	1	10:46:58
27,2800	83	10:46:57
27,2800	99	10:46:57
27,2800	97	10:46:57
27,2800	140	10:46:57
27,2600	164	10:46:46
27,2600	36	10:46:35
27,2400	58	10:46:30
27,2400	112	10:46:30
27,2400	21	10:46:30
27,2600	14	10:46:30
27,2600	1	10:46:29
27,2600	15	10:46:29
27,2600	72	10:46:25
27,2600	12	10:46:25
27,2400	14	10:46:15
27,2600	104	10:46:08
27,2600	31	10:46:08
27,2600	65	10:46:08
27,2200	16	10:46:06
27,2200	16	10:45:46
27,2000	66	10:42:42
27,2800	20	10:42:39
27,2000	207	10:42:38
27,2000	72	10:40:56
27,2600	1	10:40:53
27,2600	1	10:40:53
27,2400	142	10:40:52
27,2600	2	10:40:52
27,2600	114	10:40:52
27,2800	237	10:40:52
27,2800	1	10:40:52
27,2800	100	10:40:52
27,3000	113	10:38:20
27,3000	72	10:38:20
27,3000	49	10:38:20
27,2400	72	10:36:51
27,2400	93	10:36:47
27,2400	413	10:36:44
27,2400	1	10:36:44
27,2800	3	10:36:44
27,2400	37	10:36:44
27,2800	2	10:36:44
27,2800	574	10:36:43
27,2800	164	10:36:43
27,2800	26	10:36:43
27,2800	50	10:36:43
27,2600	49	10:36:43
27,2600	86	10:36:43
27,2600	51	10:36:43
27,2200	87	10:36:21
27,2200	1	10:36:21
27,2400	102	10:36:17
27,2600	85	10:36:17
27,2600	130	10:36:17
27,2600	85	10:36:17
27,2400	84	10:35:48
27,2600	15	10:35:47
27,2600	172	10:34:09
27,2600	47	10:34:08
27,2600	130	10:34:08
27,2600	151	10:34:08
27,2200	33	10:33:57
27,2200	67	10:33:57
27,2400	110	10:33:53
27,2400	114	10:33:29
27,2400	30	10:33:29
27,2400	100	10:33:29
27,2000	25	10:33:20
27,2000	10	10:32:06
27,2600	100	10:31:47
27,2000	1	10:31:37
27,2000	30	10:31:05
27,2000	51	10:31:00
27,2000	55	10:31:00
27,2000	145	10:30:56
27,2200	167	10:30:56
27,2200	86	10:30:56
27,2400	76	10:30:48
27,2400	30	10:30:36
27,3400	4	10:29:29
27,3400	1	10:29:29
27,3400	26	10:29:29
27,3400	358	10:29:29
27,3400	71	10:29:29
27,3400	10	10:29:29
27,3400	145	10:29:29
27,3400	95	10:29:29
27,3400	2	10:29:29
27,3400	224	10:29:29
27,3400	246	10:29:29
27,3400	60	10:29:29
27,3400	500	10:29:29
27,3400	897	10:29:29
27,3400	53	10:29:29

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%