Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

15,9000 €

0,0500 (0,32%)

Άνοιγμα 15,8500
Υψηλό 16,0100
Χαμηλό 15,7800

Όγκος 354.572
Τζίρος 5.632.726 €
Πράξεις 1.718

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
15,9000	806	17:12:43
15,9000	1	17:12:43
15,9000	2	17:10:05
15,9000	749	17:10:05
15,9000	28	17:10:05
15,9000	1.512	17:10:05
15,9000	8	17:10:05
15,9000	469	17:10:05
15,9000	123	17:10:05
15,9000	69	17:10:05
15,9000	5	17:10:05
15,9000	54	17:10:05
15,9000	703	17:10:05
15,9000	1.802	17:10:05
15,9000	314	17:10:05
15,9000	805	17:10:05
15,9000	43	17:10:05
15,9000	11.844	17:10:05
15,9000	82	17:10:05
15,9000	5.242	17:10:05
15,9000	54	17:10:05
15,9000	1.115	17:10:05
15,9000	54	17:10:05
15,9000	452	17:10:05
15,9000	267	17:10:05
15,9000	91	17:10:05
15,9000	7.386	17:10:05
15,9000	2.300	17:10:05
15,9000	4.975	17:10:05
15,9000	129	17:10:05
15,9000	475	17:10:05
15,9000	9.276	17:10:05
15,9000	5.841	17:10:05
15,9000	2.159	17:10:05
15,9000	3	17:10:05
15,9000	1	17:10:05
15,9000	4	17:10:05
15,9000	1	17:10:05
15,9000	97	16:59:53
15,9000	105	16:59:31
15,9000	20	16:59:21
15,9000	2	16:59:04
15,9000	30	16:58:35
15,9000	271	16:58:22
15,9000	22	16:58:13
15,9000	32	16:57:33
15,9000	101	16:57:28
15,9000	27	16:57:10
15,9000	244	16:57:10
15,9000	114	16:56:15
15,9000	157	16:56:15
15,9000	140	16:55:30
15,9000	100	16:55:30
15,9000	31	16:55:30
15,8900	26	16:55:29
15,8900	111	16:55:29
15,8900	41	16:55:29
15,8900	3	16:55:29
15,8900	94	16:55:29
15,8900	43	16:55:29
15,8900	353	16:55:23
15,9000	52	16:55:23
15,9000	417	16:55:23
15,9200	103	16:55:12
15,9200	87	16:55:07
15,9200	271	16:55:04
15,9200	85	16:54:47
15,9200	81	16:54:24
15,9200	87	16:53:58
15,9200	271	16:53:54
15,9200	18	16:53:41
15,9200	85	16:53:13
15,9200	271	16:52:53
15,9200	84	16:52:52
15,8900	28	16:52:39
15,8900	1	16:52:38
15,8900	27	16:52:38
15,9100	57	16:52:31
15,9100	3	16:52:31
15,9100	224	16:52:28
15,9100	78	16:52:28
15,9100	96	16:52:28
15,9100	594	16:52:28
15,9000	177	16:52:03
15,9000	95	16:51:50
15,9000	228	16:51:50
15,9100	86	16:51:49
15,9100	157	16:51:40
15,9100	126	16:51:38
15,9100	440	16:51:38
15,9100	313	16:51:38
15,9100	85	16:51:34
15,9000	143	16:51:24
15,9000	62	16:51:16
15,9000	169	16:51:16
15,9000	90	16:51:13
15,9000	363	16:51:12
15,9000	48	16:51:10
15,9000	84	16:51:10
15,9000	3	16:51:10
15,9000	243	16:51:10
15,9100	102	16:51:09
15,9000	101	16:51:07
15,9000	656	16:51:07
15,9000	14	16:50:54
15,9000	45	16:50:54
15,9000	41	16:50:54
15,9000	203	16:50:36
15,9000	1.397	16:50:36
15,9000	103	16:50:29
15,8900	1	16:50:25
15,8900	153	16:50:25
15,8900	849	16:50:25
15,8900	24	16:50:24
15,8900	1	16:50:24
15,8900	5	16:50:24
15,8800	266	16:50:23
15,8900	20	16:50:23
15,8900	33	16:50:23
15,8900	180	16:50:23
15,8900	1.072	16:50:23
15,8900	115	16:50:23
15,8900	3	16:49:58
15,8900	249	16:49:57
15,8900	251	16:49:57
15,8700	41	16:48:11
15,8700	596	16:47:08
15,8800	3	16:44:01
15,8800	82	16:44:01
15,8800	315	16:44:01
15,8800	147	16:44:01
15,8800	93	16:44:01
15,8800	31	16:44:01
15,8800	62	16:44:00
15,8800	46	16:44:00
15,8800	205	16:43:38
15,8800	93	16:43:38
15,8800	93	16:43:38
15,8800	28	16:43:38
15,8800	21	16:43:38
15,8800	127	16:43:38
15,8900	1	16:43:37
15,8900	83	16:43:36
15,8900	490	16:43:36
15,8900	2	16:41:23
15,8900	10	16:41:23
15,8900	53	16:41:22
15,8900	2	16:41:22
15,8900	81	16:41:22
15,8900	81	16:41:22
15,8900	449	16:41:22
15,8900	50	16:41:22
15,8900	49	16:41:22
15,8900	67	16:41:22
15,8900	62	16:41:22
15,9100	81	16:39:21
15,9100	2	16:39:18
15,9100	166	16:39:18
15,9000	1	16:39:01
15,9100	1	16:38:42
15,9100	2	16:38:42
15,9100	215	16:38:42
15,9000	50	16:38:42
15,9200	1	16:38:04
15,9200	116	16:38:04
15,9200	1	16:38:04
15,9100	2	16:38:04
15,9100	118	16:38:04
15,9100	80	16:38:04
15,9200	1	16:38:03
15,9200	109	16:38:03
15,9100	3	16:38:02
15,9100	288	16:38:01
15,9000	2	16:38:01
15,9000	199	16:38:00
15,9000	1	16:38:00
15,8900	87	16:37:59
15,8900	2	16:37:59
15,8900	148	16:37:59
15,9000	6	16:37:58
15,9000	619	16:37:58
15,9000	228	16:37:58
15,9000	4.146	16:37:58
15,9000	796	16:37:58
15,9000	58	16:37:58
15,9000	200	16:37:57
15,8900	359	16:37:22
15,8900	259	16:37:22
15,8900	199	16:37:22
15,8900	1.035	16:37:22
15,8900	3	16:37:12
15,8900	509	16:37:12
15,8900	49	16:37:11
15,9000	30	16:36:21
15,8900	134	16:35:59
15,8900	16	16:35:59
15,8900	150	16:35:59
15,8900	145	16:35:59
15,9000	147	16:35:59
15,8900	15	16:35:59
15,8900	35	16:35:57
15,8900	33	16:35:57
15,8900	25	16:35:57
15,8900	41	16:35:57
15,8900	4	16:35:57
15,8900	46	16:35:57
15,8900	33	16:35:57
15,8900	17	16:35:57
15,8900	11	16:35:57
15,8900	26	16:35:57
15,8900	17	16:35:56
15,8900	14	16:35:56
15,8900	1	16:35:56
15,8900	26	16:35:56
15,8900	16	16:35:56
15,8900	7	16:35:56
15,8900	45	16:35:56
15,8900	48	16:35:56
15,8900	11	16:35:56
15,8900	17	16:35:56
15,8900	23	16:35:55
15,8900	30	16:35:55
15,8900	26	16:35:55
15,8900	9	16:35:55
15,8900	41	16:35:55
15,8900	11	16:35:54
15,8900	17	16:35:54
15,8900	25	16:35:54
15,9000	3	16:35:54
15,9000	296	16:35:54
15,9100	93	16:35:54
15,9100	59	16:35:54
15,9100	937	16:35:54
15,9100	82	16:35:54
15,9100	64	16:35:54
15,9100	200	16:35:54
15,9100	27	16:35:54
15,9100	395	16:35:54
15,9100	76	16:35:54
15,9200	88	16:35:54
15,9200	82	16:35:54
15,9200	27	16:35:54
15,9200	1.424	16:35:54
15,9200	82	16:35:54
15,9200	82	16:35:54
15,9200	150	16:35:54
15,9200	82	16:35:54
15,9200	82	16:35:54
15,9200	82	16:35:54
15,9200	124	16:35:54
15,9200	82	16:35:54
15,9200	266	16:35:54
15,9200	236	16:35:54
15,9200	1.165	16:35:11
15,9300	298	16:35:07
15,9300	46	16:35:07
15,9300	82	16:35:06
15,9300	51	16:35:06
15,9300	64	16:35:06
15,9300	3	16:35:06
15,9300	95	16:34:41
15,9300	1	16:34:41
15,9300	1	16:34:37
15,9300	114	16:34:37
15,9300	20	16:34:37
15,9300	423	16:34:37
15,9300	117	16:34:37
15,9200	428	16:33:19
15,9300	280	16:30:53
15,9300	28	16:30:48
15,9300	112	16:30:48
15,9200	146	16:30:37
15,9200	146	16:30:37
15,9200	100	16:30:37
15,9200	104	16:30:37
15,9200	66	16:28:49
15,9200	252	16:28:49
15,9200	2	16:28:49
15,9200	70	16:28:48
15,9200	138	16:28:48
15,9200	2	16:28:48
15,9100	2	16:28:35
15,9100	22	16:28:35
15,9100	13	16:28:34
15,9000	4	16:28:34
15,9000	266	16:28:34
15,9000	90	16:28:34
15,8900	81	16:28:34
15,8900	847	16:28:34
15,8900	113	16:28:34
15,8900	273	16:28:34
15,8900	255	16:28:34
15,8900	450	16:28:34
15,8900	10	16:28:10
15,8800	275	16:27:54
15,8900	40	16:27:54
15,8800	162	16:26:07
15,8800	122	16:26:07
15,8800	58	16:26:07
15,8800	164	16:26:07
15,8800	315	16:25:58
15,8800	323	16:23:49
15,8800	198	16:21:18
15,8800	56	16:21:18
15,8800	2	16:21:18
15,8800	124	16:21:18
15,8800	876	16:18:17
15,8800	1	16:18:05
15,8800	96	16:18:05
15,8800	62	16:18:05
15,8800	213	16:18:05
15,8800	281	16:18:05
15,8700	1	16:17:30
15,8700	3	16:17:30
15,8700	117	16:17:30
15,8700	10	16:17:30
15,8700	42	16:17:30
15,8700	2	16:17:30
15,8700	204	16:17:30
15,8700	352	16:17:18
15,8600	30	16:14:32
15,8600	260	16:14:32
15,8700	10	16:14:31
15,8700	2	16:14:21
15,8700	10	16:14:21
15,8700	39	16:14:21
15,8700	38	16:14:20
15,8700	2	16:14:20
15,8700	394	16:14:20
15,8800	40	16:13:42
15,8800	50	16:13:30
15,8700	162	16:11:38
15,8700	126	16:11:38
15,8700	122	16:11:38
15,8700	2	16:11:38
15,8800	8	16:10:48
15,8800	162	16:09:43
15,8800	116	16:09:43
15,8800	254	16:09:43
15,8700	44	16:06:37
15,8700	227	16:06:37
15,8700	71	16:06:37
15,8700	298	16:06:37
15,8700	106	16:06:37
15,8700	188	16:06:37
15,8600	281	16:06:08
15,8600	3	16:03:28
15,8600	262	16:03:28
15,8600	70	16:03:28
15,8600	68	16:03:28
15,8600	9	16:01:36
15,8700	114	16:01:18
15,8700	211	16:01:18
15,8700	339	16:01:18
15,8700	175	16:01:18
15,8700	25	16:01:18
15,8700	40	16:01:18
15,8700	127	16:01:18
15,8700	2	16:01:18
15,8700	73	16:01:18
15,8700	8	16:01:18
15,8800	1	16:00:04
15,8800	120	16:00:04
15,8800	162	16:00:04
15,8800	99	16:00:04
15,8800	178	16:00:04
15,8800	260	16:00:04
15,8800	259	16:00:04
15,8800	200	16:00:04
15,8800	40	15:58:23
15,8800	113	15:57:49
15,8800	654	15:57:49
15,8800	96	15:57:49
15,8800	200	15:57:49
15,8800	100	15:57:43
15,8500	23	15:56:46
15,8500	262	15:56:46
15,8500	3	15:56:46
15,8400	195	15:56:45
15,8400	243	15:56:45
15,8400	1	15:56:44
15,8400	1	15:56:44
15,8400	112	15:56:44
15,8400	14	15:56:44
15,8400	514	15:56:44
15,8400	910	15:56:44
15,8400	324	15:56:44
15,8400	308	15:56:44
15,8400	86	15:56:40
15,8400	110	15:56:40
15,8300	100	15:55:58
15,8300	1	15:55:58
15,8300	6	15:55:58
15,8300	297	15:55:58
15,8300	7	15:55:57
15,8300	53	15:55:57
15,8300	350	15:55:57
15,8300	270	15:55:57
15,8300	1	15:55:57
15,8300	296	15:55:57
15,8200	2	15:54:52
15,8200	9	15:54:49
15,8200	39	15:54:47
15,8300	2	15:54:45
15,8300	14	15:54:45
15,8300	46	15:54:44
15,8300	1	15:54:38
15,8300	9	15:54:38
15,8300	73	15:54:38
15,8300	210	15:54:37
15,8200	266	15:54:37
15,8100	100	15:54:27
15,8100	578	15:54:08
15,8200	2	15:50:42
15,8200	10	15:50:40
15,8200	46	15:50:38
15,8200	437	15:50:37
15,8100	40	15:48:10
15,8200	178	15:48:08
15,8200	19	15:48:08
15,8200	243	15:46:28
15,8200	1	15:45:45
15,8200	40	15:45:45
15,8300	1	15:42:22
15,8300	1	15:42:20
15,8300	40	15:42:20
15,8300	191	15:41:56
15,8300	383	15:40:59
15,8300	38	15:40:59
15,8300	54	15:40:59
15,8300	5	15:40:59
15,8300	260	15:40:59
15,8300	241	15:40:59
15,8300	164	15:40:55
15,8400	199	15:40:15
15,8300	746	15:40:03
15,8500	2	15:38:52
15,8500	2	15:38:52
15,8500	250	15:38:52
15,8100	100	15:36:27
15,8300	4	15:36:27
15,8300	125	15:36:27
15,8300	625	15:36:26
15,8500	71	15:36:26
15,8500	25	15:36:26
15,8500	196	15:36:26
15,8500	9.804	15:36:26
15,8400	104	15:36:26
15,8400	92	15:36:26
15,8300	296	15:36:25
15,8500	1	15:36:22
15,8500	3	15:36:22
15,8400	1	15:36:22
15,8400	3	15:36:22
15,8400	309	15:36:22
15,8300	102	15:36:22
15,8300	325	15:36:22
15,8300	527	15:36:22
15,8300	215	15:36:20
15,8200	318	15:36:20
15,8200	467	15:36:20
15,8200	2	15:36:11
15,8200	260	15:36:11
15,8200	158	15:36:11
15,8200	123	15:36:02
15,8200	109	15:36:02
15,8200	208	15:36:02
15,8200	4	15:36:02
15,8300	67	15:35:42
15,8300	426	15:35:42
15,8300	663	15:35:42
15,8300	453	15:35:42
15,8400	187	15:35:32
15,8400	4	15:35:32
15,8400	88	15:35:32
15,8400	99	15:35:32
15,8400	151	15:35:32
15,8400	126	15:35:32
15,8400	4	15:35:32
15,8400	120	15:35:32
15,8400	199	15:35:32
15,8400	1	15:33:30
15,8400	4	15:33:22
15,8400	291	15:33:22
15,8400	109	15:33:22
15,8300	103	15:33:22
15,8300	96	15:33:22
15,8300	865	15:33:22
15,8300	259	15:33:22
15,8300	21	15:33:22
15,8300	203	15:33:22
15,8300	247	15:33:06
15,8300	3	15:33:06
15,8200	100	15:30:29
15,8000	47	15:29:52
15,8000	105	15:29:52
15,8000	188	15:29:52
15,8000	114	15:29:52
15,8000	38	15:29:52
15,8100	108	15:29:52
15,8100	41	15:29:52
15,8100	363	15:29:52
15,8100	208	15:29:52
15,8200	400	15:29:52
15,8200	3	15:29:52
15,8100	6	15:29:52
15,8100	84	15:29:52
15,8100	469	15:29:52
15,8000	2	15:29:52
15,8000	112	15:29:52
15,8000	354	15:29:52
15,8000	115	15:29:52
15,8000	99	15:29:52
15,8000	129	15:29:52
15,8000	485	15:29:52
15,8000	87	15:29:52
15,8000	2.000	15:29:52
15,8000	466	15:29:52
15,8000	377	15:29:52
15,8000	988	15:29:52
15,8000	500	15:27:14
15,7900	91	15:26:59
15,7900	84	15:26:59
15,7900	9	15:26:59
15,7900	45	15:26:51
15,7900	120	15:26:46
15,7900	91	15:26:46
15,7900	195	15:26:46
15,7900	91	15:26:46
15,7900	327	15:26:46
15,7900	91	15:26:46
15,7900	2	15:26:46
15,7900	91	15:26:46
15,7900	91	15:26:46
15,7900	91	15:26:46
15,7900	43	15:26:46
15,7900	417	15:26:46
15,8000	91	15:26:05
15,7900	287	15:22:28
15,7900	337	15:22:28
15,8000	198	15:22:12
15,8000	2	15:22:12
15,7900	40	15:20:55
15,7900	465	15:19:09
15,7900	89	15:17:28
15,7900	97	15:17:28
15,7900	49	15:17:28
15,7900	40	15:17:06
15,7900	224	15:16:35
15,7900	83	15:16:35
15,7900	83	15:16:35
15,7900	83	15:16:35
15,7900	101	15:16:35
15,7900	217	15:16:35
15,7900	106	15:16:35
15,7900	80	15:16:35
15,7900	201	15:15:38
15,7900	71	15:15:38
15,8000	227	15:13:05
15,7900	24	15:12:43
15,7900	2	15:12:43
15,7900	181	15:12:43
15,7900	159	15:12:43
15,7900	70	15:12:43
15,7900	171	15:12:43
15,7900	55	15:12:43
15,7900	85	15:12:43
15,7900	85	15:12:43
15,7900	59	15:12:43
15,7900	26	15:12:43
15,7900	257	15:12:43
15,7900	277	15:12:43
15,7900	271	15:12:43
15,7900	439	15:12:40
15,7900	85	15:12:40
15,7900	85	15:12:40
15,7900	99	15:12:40
15,7900	6	15:12:40
15,7900	315	15:12:08
15,7900	80	15:12:08
15,7900	80	15:12:08
15,7900	15	15:12:08
15,8000	95	15:11:58
15,8000	3	15:11:29
15,8000	94	15:11:05
15,7900	65	15:10:08
15,7900	4	15:10:08
15,7900	429	15:10:08
15,8000	85	15:09:28
15,7900	489	15:08:38
15,8000	113	15:04:28
15,8000	80	15:04:28
15,8000	43	15:04:28
15,8000	235	15:04:28
15,8000	446	15:04:28
15,8000	81	15:04:14
15,8000	663	15:04:14
15,8000	464	15:04:14
15,8000	86	15:04:14
15,8000	260	15:04:14
15,8000	100	15:03:49
15,7900	81	15:03:32
15,8000	50	15:03:26
15,7900	96	15:01:55
15,7900	98	14:59:04
15,7900	245	14:59:04
15,7900	468	14:59:04
15,7800	514	14:58:08
15,7800	100	14:57:37
15,7800	1	14:56:55
15,7800	6	14:56:55
15,7800	207	14:56:55
15,7800	450	14:56:55
15,7800	8	14:56:55
15,7800	39	14:56:55
15,7800	100	14:56:55
15,7800	35	14:56:55
15,7800	101	14:56:55
15,7800	30	14:54:34
15,7800	2	14:54:34
15,7800	58	14:54:34
15,7900	108	14:53:18
15,7900	261	14:53:18
15,7900	4	14:53:18
15,7900	235	14:53:18
15,7900	115	14:52:05
15,7900	40	14:52:05
15,7900	704	14:52:05
15,7900	61	14:52:05
15,8000	2	14:47:37
15,7900	60	14:47:37
15,7900	42	14:47:37
15,7900	260	14:47:37
15,7900	100	14:47:37
15,7900	3	14:47:37
15,7900	283	14:47:37
15,8000	42	14:47:37
15,8000	1	14:47:37
15,8000	44	14:47:37
15,7900	558	14:43:28
15,8000	1	14:43:28
15,8000	1	14:43:28
15,8000	114	14:43:28
15,8000	328	14:43:27
15,8100	30	14:38:24
15,8000	329	14:37:08
15,8100	1	14:37:07
15,8100	6	14:37:07
15,8100	57	14:37:07
15,8100	486	14:37:07
15,8000	3	14:36:58
15,8000	395	14:36:58
15,8000	1.207	14:36:58
15,8000	595	14:36:58
15,8000	2	14:36:17
15,8000	200	14:36:17
15,8000	123	14:36:17
15,8000	60	14:36:17
15,8000	20	14:36:17
15,8000	149	14:34:37
15,8000	102	14:34:37
15,8000	407	14:34:37
15,8000	431	14:34:37
15,8000	85	14:34:37
15,8000	74	14:34:37
15,8000	932	14:34:37
15,8000	69	14:33:55
15,8000	351	14:33:55
15,8000	485	14:33:55
15,8000	430	14:33:55
15,8000	160	14:33:55
15,8000	20	14:32:51
15,8000	100	14:32:33
15,7900	159	14:30:38
15,7900	380	14:30:38
15,7900	18	14:30:38
15,8000	52	14:30:08
15,8000	10	14:29:48
15,8000	40	14:29:48
15,8000	5	14:29:48
15,8100	200	14:29:02
15,8100	2	14:24:48
15,8100	40	14:24:48
15,8100	576	14:24:48
15,8100	10	14:24:10
15,8100	81	14:24:00
15,8100	96	14:24:00
15,8100	1.406	14:24:00
15,8100	395	14:24:00
15,8100	474	14:24:00
15,8100	462	14:24:00
15,8100	10	14:23:58
15,8000	109	14:22:04
15,7900	42	14:21:19
15,7900	872	14:21:19
15,7900	100	14:19:42
15,8000	128	14:18:59
15,8000	28	14:18:25
15,8000	151	14:17:20
15,8000	1.127	14:17:20
15,8000	331	14:17:20
15,8000	542	14:17:20
15,7900	28	14:17:00
15,8000	65	14:16:31
15,8000	70	14:16:31
15,8000	182	14:16:31
15,8000	135	14:16:29
15,8000	13	14:16:29
15,8000	261	14:16:29
15,8000	23	14:16:29
15,8000	32	14:16:29
15,8000	100	14:16:29
15,8000	604	14:16:29
15,8100	166	14:16:22
15,8100	101	14:16:21
15,8100	93	14:15:59
15,8100	273	14:15:59
15,8100	150	14:15:35
15,8000	30	14:13:17
15,8000	149	14:12:11
15,8100	25	14:11:47
15,8100	875	14:11:47
15,8100	142	14:11:44
15,8100	175	14:11:44
15,8100	123	14:11:43
15,8100	232	14:11:43
15,8100	315	14:11:43
15,8100	466	14:11:43
15,8100	409	14:11:43
15,8100	78	14:11:43
15,8100	251	14:11:37
15,8000	217	14:11:36
15,8000	50	14:11:36
15,8000	150	14:11:36
15,8100	2	14:11:36
15,8100	21	14:11:36
15,8100	24	14:11:36
15,8100	39	14:11:36
15,8100	1.000	14:11:36
15,8200	63	14:11:36
15,8200	199	14:11:30
15,8200	286	14:11:30
15,8200	38	14:11:30
15,8200	188	14:11:30
15,8200	33	14:11:30
15,8200	56	14:11:30
15,8200	300	14:11:30
15,8300	196	14:10:38
15,8300	56	14:10:38
15,8300	28	14:10:38
15,8300	51	14:10:12
15,8300	42	14:10:12
15,8300	47	14:10:12
15,8300	27	14:09:16
15,8300	3	14:09:16
15,8300	15	14:09:16
15,8400	106	14:08:01
15,8300	320	14:07:18
15,8400	6	14:06:00
15,8300	140	14:06:00
15,8300	420	14:05:42
15,8300	328	14:05:23
15,8300	41	14:04:52
15,8300	528	14:04:49
15,8400	260	14:04:49
15,8400	32	14:04:49
15,8400	2	14:04:49
15,8400	3.000	14:04:49
15,8400	122	14:04:49
15,8500	41	14:04:49
15,8500	143	14:04:49
15,8500	964	14:04:49
15,8500	64	14:04:48
15,8500	261	14:04:48
15,8500	76	14:02:31
15,8500	17	14:00:29
15,8500	45	14:00:29
15,8500	31	14:00:29
15,8500	31	14:00:29
15,8500	64	14:00:29
15,8500	609	14:00:29
15,8500	327	13:57:38
15,8500	59	13:57:38
15,8500	530	13:53:48
15,8500	411	13:51:58
15,8500	3	13:51:58
15,8500	29	13:51:58
15,8600	1	13:51:26
15,8600	1	13:51:26
15,8600	27	13:51:26
15,8600	93	13:51:26
15,8600	407	13:51:26
15,8800	59	13:51:26
15,8700	10	13:51:26
15,8700	11	13:51:26
15,8700	383	13:51:26
15,8700	45	13:51:26
15,8700	45	13:51:26
15,8700	261	13:51:26
15,8700	297	13:51:26
15,8700	56	13:51:26
15,8800	428	13:51:26
15,8800	650	13:51:26
15,8800	3	13:48:49
15,8800	40	13:48:49
15,8800	3	13:48:49
15,8800	321	13:48:49
15,8800	679	13:48:49
15,8700	200	13:47:08
15,8800	736	13:45:55
15,8800	388	13:45:55
15,8800	26	13:45:55
15,8800	77	13:45:46
15,8800	39	13:45:46
15,8700	25	13:44:34
15,8700	3	13:44:34
15,8800	101	13:44:28
15,8800	6	13:41:21
15,8800	18	13:41:20
15,8800	95	13:41:19
15,8800	2	13:41:04
15,8800	11	13:41:00
15,8800	1.201	13:40:58
15,8800	199	13:40:58
15,8800	53	13:39:21
15,8800	104	13:39:21
15,8800	43	13:39:21
15,8800	386	13:38:46
15,8800	114	13:38:46
15,8800	178	13:38:21
15,8800	28	13:38:21
15,8700	294	13:37:26
15,8700	350	13:37:26
15,8500	2.000	13:32:43
15,8500	1.317	13:32:36
15,8600	599	13:32:36
15,8600	84	13:32:36
15,8600	168	13:31:47
15,8600	111	13:31:47
15,8600	471	13:31:47
15,8500	107	13:31:43
15,8500	153	13:31:43
15,8500	394	13:31:43
15,8500	107	13:31:37
15,8500	325	13:31:37
15,8500	324	13:31:37
15,8500	221	13:31:37
15,8500	96	13:31:37
15,8500	297	13:31:37
15,8500	92	13:31:37
15,8500	200	13:31:37
15,8500	71	13:31:37
15,8500	239	13:31:37
15,8500	308	13:31:37
15,8400	43	13:31:18
15,8400	335	13:30:28
15,8300	199	13:29:20
15,8300	9	13:29:20
15,8400	1	13:29:20
15,8400	30	13:29:13
15,8400	21	13:29:13
15,8400	130	13:29:13
15,8400	29	13:29:13
15,8500	3	13:29:11
15,8500	92	13:29:11
15,8500	54	13:29:11
15,8500	122	13:29:11
15,8500	86	13:29:11
15,8500	15	13:29:11
15,8500	34	13:29:11
15,8500	47	13:29:11
15,8600	234	13:29:09
15,8500	53	13:29:08
15,8500	100	13:29:08
15,8500	472	13:29:08
15,8500	1.000	13:29:05
15,8600	1	13:28:23
15,8600	5	13:28:21
15,8600	18	13:28:20
15,8600	99	13:28:19
15,8600	72	13:28:19
15,8600	72	13:28:19
15,8600	330	13:28:08
15,8600	110	13:28:08
15,8600	125	13:28:08
15,8600	26	13:25:28
15,8600	80	13:25:28
15,8600	121	13:25:28
15,8600	80	13:25:28
15,8600	3	13:25:28
15,8700	2	13:25:08
15,8700	8	13:25:08
15,8700	90	13:25:08
15,8700	1	13:22:21
15,8700	2	13:22:21
15,8700	15	13:22:20
15,8700	99	13:22:20
15,8700	8	13:22:20
15,8700	45	13:22:20
15,8700	388	13:22:19
15,8700	395	13:22:19
15,8800	164	13:18:06
15,8800	80	13:18:06
15,8800	142	13:18:06
15,8800	94	13:18:06
15,8800	101	13:18:06
15,8800	94	13:18:06
15,8800	61	13:18:06
15,8800	94	13:18:06
15,8800	386	13:18:06
15,8800	133	13:18:06
15,8800	144	13:17:52
15,8800	656	13:17:52
15,8900	1	13:16:23
15,8900	52	13:14:34
15,8900	269	13:14:34
15,8900	104	13:14:34
15,8900	2	13:14:34
15,8800	344	13:12:48
15,8700	51	13:10:47
15,8700	236	13:10:46
15,8700	264	13:10:45
15,8800	21	13:10:37
15,8800	85	13:10:37
15,8800	467	13:10:37
15,8700	478	13:10:37
15,8700	239	13:10:37
15,8700	210	13:10:37
15,8600	6	13:10:06
15,8600	21	13:10:05
15,8600	176	13:09:55
15,8500	28	13:08:38
15,8600	1	13:08:20
15,8600	3	13:08:20
15,8600	38	13:08:20
15,8600	150	13:08:19
15,8600	382	13:08:19
15,8600	3	13:08:19
15,8600	19	13:08:19
15,8600	33	13:08:19
15,8600	40	13:08:19
15,8600	161	13:08:19
15,8600	339	13:06:23
15,8600	100	13:06:23
15,8700	1	13:04:44
15,8700	9	13:04:44
15,8700	15	13:04:44
15,8700	2	13:04:44
15,8700	32	13:04:44
15,8800	1	13:04:40
15,8800	2	13:04:40
15,8800	27	13:04:40
15,8800	43	13:04:40
15,8800	24	13:04:40
15,8800	130	13:04:40
15,8800	500	13:04:29
15,8900	367	13:04:21
15,8900	16	13:04:21
15,8900	83	13:04:21
15,8900	2	13:04:21
15,8900	55	13:04:21
15,8900	91	13:04:21
15,8900	91	13:04:21
15,8900	91	13:04:21
15,8900	91	13:04:21
15,8900	66	13:04:21
15,8900	116	13:04:20
15,8900	91	13:04:20
15,8900	91	13:04:20
15,9000	87	13:04:20
15,9000	87	13:04:20
15,9000	81	13:04:20
15,9000	58	13:04:20
15,9000	92	13:04:20
15,9000	1.556	13:04:20
15,9200	10	13:01:30
15,9000	325	13:01:28
15,9100	8	13:00:32
15,9100	89	13:00:32
15,9100	100	13:00:32
15,9100	37	13:00:32
15,9100	415	13:00:32
15,9100	203	13:00:32
15,9100	353	13:00:28
15,9100	52	13:00:28
15,9100	95	13:00:28
15,9100	1	13:00:28
15,9200	86	12:59:26
15,9200	106	12:58:07
15,9200	63	12:56:34
15,9100	94	12:56:10
15,9100	1	12:56:10
15,9100	43	12:56:07
15,9100	1	12:55:40
15,9100	85	12:54:55
15,9100	33	12:54:55
15,9100	60	12:54:55
15,9000	90	12:54:07
15,9100	83	12:53:48
15,9100	325	12:52:58
15,9100	110	12:52:58
15,9000	500	12:52:45
15,9000	301	12:52:45
15,9000	123	12:52:45
15,9000	105	12:52:45
15,9000	1	12:51:39
15,9000	43	12:51:39
15,9000	25	12:51:39
15,9000	226	12:51:39
15,9000	159	12:51:39
15,9000	121	12:50:44
15,9000	379	12:50:44
15,9100	91	12:50:05
15,9000	90	12:49:55
15,9000	96	12:49:55
15,9000	28	12:49:55
15,9000	153	12:49:55
15,9000	211	12:49:55
15,9000	136	12:49:55
15,9000	468	12:49:55
15,9000	49	12:49:55
15,9000	311	12:49:55
15,9000	500	12:49:55
15,8900	525	12:47:48
15,8900	48	12:44:38
15,8900	300	12:43:53
15,9000	1	12:41:32
15,9000	33	12:41:28
15,9000	33	12:41:23
15,9000	283	12:41:23
15,9000	106	12:41:23
15,9000	92	12:41:23
15,9000	486	12:41:23
15,8900	80	12:41:11
15,8900	100	12:40:11
15,8900	1	12:38:25
15,8900	8	12:38:21
15,8900	70	12:38:05
15,8900	183	12:37:29
15,8900	193	12:37:29
15,8900	35	12:37:28
15,8900	208	12:37:28
15,8900	123	12:37:28
15,8900	124	12:37:28
15,8900	334	12:37:28
15,8900	472	12:37:28
15,8900	420	12:37:28
15,8900	45	12:37:02
15,8800	422	12:36:48
15,8800	100	12:36:48
15,8900	1	12:36:03
15,8900	99	12:36:03
15,8900	24	12:35:54
15,8900	4	12:35:54
15,8900	28	12:35:52
15,9000	100	12:33:57
15,9000	25	12:33:57
15,9000	1.000	12:33:57
15,9000	305	12:33:57
15,9000	85	12:33:57
15,9100	271	12:33:56
15,9100	77	12:33:56
15,9100	3	12:33:56
15,9100	527	12:33:56
15,9200	535	12:33:56
15,9200	113	12:33:56
15,9200	32	12:33:56
15,9200	31	12:33:56
15,9200	80	12:33:56
15,9200	80	12:33:56
15,9200	80	12:33:56
15,9200	80	12:33:56
15,9200	80	12:33:56
15,9200	80	12:33:56
15,9200	80	12:33:56
15,9200	80	12:33:56
15,9200	80	12:33:56
15,9200	175	12:33:56
15,9200	4	12:33:56
15,9200	90	12:33:56
15,9300	290	12:33:56
15,9300	84	12:33:56
15,9300	83	12:33:56
15,9300	84	12:33:56
15,9300	146	12:33:56
15,9300	84	12:33:56
15,9300	84	12:33:56
15,9300	84	12:33:56
15,9300	84	12:33:56
15,9300	198	12:33:56
15,9400	75	12:33:52
15,9400	300	12:33:52
15,9500	102	12:33:43
15,9400	10.700	12:33:39
15,9400	88	12:33:39
15,9400	60	12:33:39
15,9400	2	12:33:39
15,9400	82	12:33:39
15,9400	57	12:33:39
15,9400	11	12:33:39
15,9400	6	12:33:08
15,9400	70	12:32:49
15,9400	38	12:32:49
15,9400	82	12:32:49
15,9400	422	12:32:49
15,9500	82	12:32:10
15,9400	1	12:30:32
15,9400	1	12:30:28
15,9400	1	12:30:28
15,9400	1	12:30:24
15,9400	1	12:30:20
15,9400	2	12:30:17
15,9400	2	12:30:17
15,9400	2	12:30:11
15,9400	3	12:30:10
15,9400	1	12:30:04
15,9400	2	12:30:01
15,9400	13	12:30:01
15,9400	14	12:29:55
15,9400	84	12:29:46
15,9400	1	12:29:44
15,9400	1	12:29:42
15,9400	1	12:29:42
15,9400	2	12:29:42
15,9400	1	12:29:39
15,9400	27	12:29:37
15,9400	4	12:29:27
15,9400	1	12:29:22
15,9400	1	12:29:22
15,9400	3	12:29:21
15,9400	1	12:29:17
15,9400	2	12:29:16
15,9400	1	12:29:14
15,9400	2	12:29:13
15,9400	2	12:29:13
15,9400	2	12:29:11
15,9400	1	12:29:11
15,9400	1	12:29:10
15,9400	1	12:29:08
15,9400	1	12:29:08
15,9400	1	12:29:07
15,9400	2	12:29:06
15,9400	1	12:29:05
15,9400	2	12:29:04
15,9400	2	12:29:04
15,9400	22	12:29:02
15,9400	84	12:29:02
15,9400	163	12:29:02
15,9400	4	12:29:02
15,9400	133	12:28:53
15,9400	77	12:28:53
15,9400	3	12:28:53
15,9400	287	12:28:53
15,9400	98	12:27:14
15,9400	15	12:27:14
15,9400	235	12:26:45
15,9400	475	12:26:45
15,9400	290	12:26:45
15,9300	250	12:26:32
15,9300	39	12:26:19
15,9300	84	12:26:19
15,9300	84	12:26:19
15,9300	84	12:26:19
15,9300	95	12:26:19
15,9400	10	12:26:18
15,9400	10	12:25:37
15,9300	192	12:22:58
15,9300	123	12:22:58
15,9300	54	12:22:58
15,9300	48	12:22:58
15,9300	268	12:20:58
15,9300	97	12:20:10
15,9400	500	12:19:32
15,9400	97	12:19:32
15,9400	6	12:19:32
15,9400	87	12:19:32
15,9500	84	12:19:23
15,9500	200	12:18:31
15,9500	85	12:18:31
15,9400	73	12:17:57
15,9400	260	12:17:57
15,9400	84	12:17:57
15,9400	169	12:17:57
15,9400	38	12:17:57
15,9400	101	12:17:57
15,9400	222	12:17:57
15,9400	338	12:17:57
15,9400	500	12:17:57
15,9400	87	12:17:57
15,9300	30	12:17:00
15,9300	270	12:16:51
15,9300	114	12:15:45
15,9300	298	12:10:41
15,9300	288	12:10:41
15,9300	157	12:10:40
15,9300	92	12:10:40
15,9300	133	12:10:40
15,9300	84	12:10:40
15,9300	84	12:10:40
15,9300	39	12:10:40
15,9300	287	12:10:40
15,9300	13	12:10:40
15,9300	76	12:07:49
15,9300	42	12:07:49
15,9300	167	12:07:49
15,9300	80	12:07:49
15,9300	6	12:05:39
15,9300	86	12:05:39
15,9300	193	12:05:39
15,9300	179	12:03:44
15,9300	21	12:03:44
15,9400	43	12:03:02
15,9300	65	12:02:59
15,9300	267	12:02:59
15,9300	252	11:59:44
15,9300	281	11:59:44
15,9300	20	11:58:22
15,9300	241	11:58:22
15,9300	359	11:58:22
15,9300	380	11:58:22
15,9200	113	11:58:19
15,9200	207	11:58:19
15,9200	36	11:58:19
15,9200	193	11:58:19
15,9200	209	11:58:19
15,9200	62	11:58:19
15,9200	26	11:58:07
15,9200	1	11:57:40
15,9200	89	11:57:40
15,9200	84	11:57:40
15,9200	226	11:57:40
15,9300	2	11:56:00
15,9300	12	11:56:00
15,9300	38	11:56:00
15,9200	48	11:55:58
15,9200	100	11:55:58
15,9200	650	11:55:58
15,9300	157	11:52:38
15,9300	36	11:52:38
15,9300	49	11:52:06
15,9300	179	11:52:06
15,9300	52	11:52:06
15,9400	325	11:51:46
15,9400	102	11:51:46
15,9400	21	11:51:46
15,9400	65	11:51:36
15,9400	114	11:51:36
15,9400	79	11:51:35
15,9400	82	11:51:35
15,9400	284	11:51:35
15,9400	82	11:51:35
15,9400	200	11:51:35
15,9400	164	11:49:48
15,9400	93	11:49:48
15,9400	91	11:49:48
15,9500	200	11:47:36
15,9500	199	11:47:36
15,9500	1	11:47:30
15,9500	1	11:47:30
15,9500	13	11:47:30
15,9500	2	11:47:17
15,9500	13	11:47:08
15,9500	168	11:47:08
15,9500	54	11:47:08
15,9500	200	11:47:07
15,9500	78	11:47:07
15,9500	1	11:45:41
15,9500	2	11:45:33
15,9500	1	11:45:28
15,9500	14	11:45:24
15,9500	1	11:45:09
15,9500	1	11:45:05
15,9500	1	11:45:02
15,9500	1	11:44:59
15,9500	12	11:44:57
15,9500	1	11:44:49
15,9500	1	11:44:46
15,9500	1	11:44:43
15,9600	10	11:44:36
15,9500	1	11:44:35
15,9500	1	11:44:32
15,9500	1	11:44:28
15,9500	1	11:44:25
15,9500	1	11:44:18
15,9500	1	11:44:15
15,9500	1	11:44:11
15,9500	20	11:43:52
15,9500	246	11:43:27
15,9500	500	11:43:27
15,9500	112	11:43:27
15,9400	71	11:43:12
15,9400	738	11:43:12
15,9400	92	11:43:12
15,9400	84	11:43:12
15,9500	15	11:43:07
15,9500	80	11:43:02
15,9500	375	11:43:02
15,9500	56	11:43:02
15,9500	489	11:43:02
15,9600	35	11:42:54
15,9600	299	11:42:54
15,9600	43	11:42:54
15,9600	457	11:41:49
15,9600	43	11:41:49
15,9500	280	11:41:39
15,9500	972	11:41:39
15,9500	259	11:41:39
15,9400	201	11:41:06
15,9400	218	11:41:06
15,9400	10	11:41:06
15,9400	140	11:41:06
15,9400	54	11:41:06
15,9400	46	11:40:40
15,9400	283	11:40:40
15,9400	171	11:40:40
15,9300	243	11:40:14
15,9400	38	11:38:04
15,9300	10	11:36:32
15,9300	52	11:36:20
15,9300	500	11:36:20
15,9300	15	11:36:20
15,9300	321	11:36:19
15,9300	100	11:36:19
15,9300	41	11:35:28
15,9300	61	11:35:28
15,9300	39	11:34:33
15,9300	1	11:34:33
15,9300	100	11:34:33
15,9300	164	11:32:49
15,9300	30	11:32:10
15,9300	183	11:32:09
15,9300	482	11:32:09
15,9300	92	11:32:09
15,9300	93	11:32:09
15,9400	100	11:31:26
15,9400	100	11:31:26
15,9400	307	11:31:25
15,9400	394	11:31:25
15,9400	95	11:31:25
15,9400	556	11:31:25
15,9400	92	11:31:25
15,9400	100	11:31:25
15,9500	41	11:31:25
15,9500	102	11:31:25
15,9500	51	11:31:24
15,9500	240	11:31:24
15,9500	10	11:31:24
15,9500	250	11:31:24
15,9500	105	11:31:24
15,9500	322	11:31:24
15,9500	362	11:31:24
15,9500	9.211	11:31:24
15,9500	347	11:31:24
15,9500	312	11:31:24
15,9500	130	11:31:24
15,9500	90	11:31:14
15,9500	29	11:30:18
15,9500	1	11:30:14
15,9500	49	11:30:14
15,9500	250	11:30:14
15,9500	250	11:30:14
15,9500	16	11:30:14
15,9500	234	11:30:14
15,9500	85	11:30:13
15,9500	165	11:30:13
15,9500	250	11:30:13
15,9500	250	11:30:13
15,9500	250	11:30:13
15,9500	214	11:30:13
15,9500	36	11:30:13
15,9500	250	11:30:13
15,9500	213	11:28:44
15,9400	100	11:28:08
15,9400	43	11:28:08
15,9400	57	11:28:08
15,9400	46	11:28:08
15,9400	54	11:28:08
15,9400	68	11:27:34
15,9400	337	11:27:34
15,9300	701	11:26:11
15,9300	206	11:26:11
15,9300	90	11:25:16
15,9200	1	11:23:52
15,9200	6	11:23:51
15,9200	19	11:23:51
15,9200	78	11:23:51
15,9200	22	11:23:51
15,9200	90	11:23:04
15,9200	100	11:22:55
15,9200	5	11:21:55
15,9200	81	11:21:55
15,9100	1	11:21:54
15,9100	140	11:21:54
15,9100	127	11:21:54
15,9100	373	11:21:54
15,9100	127	11:21:38
15,9100	108	11:21:38
15,9100	156	11:21:38
15,9100	109	11:21:38
15,9100	592	11:21:06
15,9100	408	11:21:06
15,9100	293	11:20:49
15,9100	245	11:20:49
15,9100	168	11:20:49
15,9100	275	11:20:49
15,9000	19	11:20:49
15,9000	1	11:20:47
15,9000	1	11:20:43
15,9000	6	11:20:43
15,9000	171	11:20:43
15,9000	500	11:20:43
15,9000	329	11:20:28
15,9000	7	11:20:28
15,9000	100	11:20:28
15,9000	58	11:20:28
15,9000	41	11:20:21
15,9000	10	11:18:10
15,9000	60	11:17:43
15,9000	231	11:16:48
15,9000	223	11:16:48
15,9000	20	11:16:13
15,9000	57	11:16:06
15,9000	100	11:16:06
15,9000	343	11:16:06
15,9000	500	11:16:02
15,9200	221	11:15:53
15,9200	122	11:15:53
15,9200	59	11:15:53
15,9200	441	11:15:52
15,9200	1.500	11:15:52
15,9300	22	11:15:52
15,9300	95	11:15:52
15,9300	139	11:15:52
15,9300	753	11:15:52
15,9300	247	11:15:07
15,9400	1	11:15:04
15,9400	13	11:15:04
15,9400	317	11:15:04
15,9400	92	11:15:04
15,9400	15	11:15:04
15,9400	94	11:15:04
15,9400	521	11:15:04
15,9400	249	11:15:04
15,9400	176	11:14:43
15,9400	281	11:14:39
15,9500	1	11:14:30
15,9500	1	11:14:24
15,9500	1	11:14:23
15,9500	116	11:14:23
15,9500	7	11:14:23
15,9500	125	11:14:23
15,9500	295	11:14:23
15,9500	141	11:14:23
15,9500	432	11:14:23
15,9500	87	11:13:52
15,9500	481	11:12:52
15,9500	200	11:12:52
15,9500	20	11:12:52
15,9600	2	11:11:05
15,9600	222	11:10:36
15,9600	150	11:10:36
15,9600	80	11:10:36
15,9600	297	11:10:36
15,9600	206	11:10:36
15,9600	36	11:08:30
15,9700	165	11:08:22
15,9700	85	11:08:22
15,9700	26	11:08:22
15,9700	115	11:08:22
15,9800	73	11:08:13
15,9800	201	11:07:07
15,9800	150	11:07:07
15,9800	28	11:07:07
15,9800	101	11:07:07
15,9800	12	11:07:06
15,9800	8	11:07:06
15,9800	2	11:07:06
15,9800	101	11:07:06
15,9700	131	11:07:06
15,9700	145	11:07:06
15,9700	140	11:07:06
15,9600	700	11:07:05
15,9600	480	11:07:05
15,9600	261	11:07:05
15,9600	317	11:07:05
15,9600	180	11:07:04
15,9500	50	11:03:42
15,9500	242	11:03:26
15,9400	264	11:03:26
15,9400	101	11:03:26
15,9400	327	11:03:26
15,9400	602	11:03:26
15,9400	31	11:03:20
15,9400	1.450	11:03:20
15,9500	55	11:03:13
15,9500	200	11:03:13
15,9500	58	11:03:13
15,9600	39	11:03:11
15,9600	622	11:03:11
15,9600	78	11:02:30
15,9800	226	10:59:14
15,9800	15	10:59:13
15,9800	100	10:59:13
15,9800	106	10:59:13
15,9800	83	10:59:13
15,9800	62	10:59:13
15,9800	473	10:59:13
15,9800	97	10:59:13
15,9800	64	10:59:13
15,9900	168	10:58:26
15,9900	235	10:58:26
15,9900	79	10:58:26
15,9900	363	10:58:26
15,9900	496	10:58:26
15,9900	303	10:58:26
15,9900	90	10:58:26
15,9900	198	10:58:26
16,0100	112	10:58:01
16,0100	51	10:57:59
16,0100	194	10:57:48
16,0000	76	10:57:34
16,0000	124	10:57:34
15,9900	500	10:57:26
16,0000	79	10:57:24
16,0000	10	10:57:24
16,0000	30	10:57:24
16,0000	381	10:57:24
16,0000	93	10:57:15
16,0000	26	10:57:10
16,0000	107	10:57:10
15,9900	120	10:57:10
15,9900	500	10:57:10
15,9900	500	10:57:10
15,9800	130	10:57:09
15,9800	810	10:57:09
15,9800	135	10:57:05
15,9800	5	10:57:05
15,9700	385	10:56:53
15,9700	245	10:56:53
15,9700	500	10:56:53
15,9600	27	10:56:51
15,9600	10	10:56:51
15,9600	420	10:56:51
15,9600	80	10:55:58
15,9500	225	10:55:46
15,9500	83	10:55:46
15,9500	110	10:55:46
15,9400	106	10:55:45
15,9400	100	10:55:45
15,9400	12	10:55:45
15,9400	238	10:55:45
15,9400	123	10:55:45
15,9400	331	10:55:45
15,9400	2	10:55:45
15,9400	171	10:55:45
15,9400	134	10:55:45
15,9200	58	10:54:38
15,9200	100	10:54:38
15,9300	4	10:54:35
15,9300	19	10:54:35
15,9300	77	10:54:35
15,9400	66	10:52:59
15,9400	495	10:52:59
15,9300	119	10:52:33
15,9300	50	10:52:25
15,9400	5	10:51:49
15,9300	25	10:51:47
15,9300	124	10:51:35
15,9300	77	10:51:35
15,9300	273	10:51:35
15,9300	150	10:51:35
15,9300	100	10:51:29
15,9200	36	10:50:35
15,9200	94	10:50:35
15,9200	121	10:50:35
15,9200	9	10:50:35
15,9200	253	10:50:35
15,9200	137	10:50:35
15,9200	110	10:50:35
15,9100	251	10:49:08
15,9100	85	10:49:08
15,9200	151	10:48:37
15,9200	500	10:48:33
15,9200	250	10:46:58
15,9200	250	10:46:54
15,9100	20	10:45:19
15,9100	10	10:43:52
15,9100	22	10:43:20
15,9200	91	10:43:18
15,9200	86	10:43:18
15,9200	18	10:43:18
15,9200	82	10:43:16
15,9200	7	10:43:15
15,9200	52	10:43:15
15,9200	191	10:43:15
15,9200	71	10:43:15
15,9200	19	10:43:15
15,9200	281	10:43:15
15,9100	252	10:43:15
15,9100	8	10:43:15
15,9000	280	10:43:12
15,9000	280	10:43:12
15,9000	35	10:43:12
15,9000	62	10:43:12
15,9000	188	10:41:54
15,9000	63	10:41:42
15,9000	2	10:41:42
15,9000	21	10:41:42
15,9000	26	10:41:38
15,9000	117	10:41:37
15,9000	7	10:41:37
15,9000	229	10:41:37
15,8600	2	10:40:29
15,8600	248	10:40:29
15,8700	28	10:40:15
15,8700	28	10:40:14
15,8900	99	10:40:10
15,8700	1	10:40:08
15,8700	92	10:40:08
15,8700	10	10:40:08
15,8700	7	10:40:08
15,9000	16	10:40:08
15,8900	103	10:40:08
15,8700	1	10:40:07
15,8700	8	10:40:07
15,8600	289	10:40:07
15,8600	463	10:40:07
15,8500	115	10:39:32
15,8500	405	10:39:32
15,8500	93	10:39:32
15,8500	203	10:39:32
15,8600	4	10:39:17
15,8600	86	10:39:17
15,8600	93	10:39:17
15,8600	138	10:39:17
15,8700	1	10:39:16
15,8700	1	10:39:16
15,8700	93	10:39:16
15,8700	88	10:39:16
15,8700	299	10:39:16
15,8700	61	10:39:16
15,8700	1	10:39:16
15,8700	114	10:39:16
15,8900	100	10:38:38
15,9000	5	10:38:21
15,8800	53	10:38:02
15,8800	100	10:38:02
15,8800	1	10:38:02
15,8800	30	10:38:02
15,8800	119	10:38:02
15,8800	100	10:38:02
15,8900	6	10:36:39
15,8800	119	10:36:24
15,8800	93	10:36:24
15,8800	51	10:36:24
15,8800	575	10:36:24
15,8800	12	10:35:59
15,8800	362	10:35:59
15,8800	6	10:34:57
15,8800	3	10:34:56
15,8800	7	10:34:56
15,8700	36	10:34:56
15,8700	164	10:34:56
15,8700	178	10:34:56
15,8700	250	10:34:56
15,8700	158	10:34:56
15,8700	128	10:34:52
15,8700	36	10:34:29
15,8700	438	10:34:29
15,8700	101	10:34:29
15,8500	250	10:34:10
15,8500	151	10:30:04
15,8500	243	10:30:03
15,8500	253	10:30:03
15,8500	1.086	10:30:03
15,8500	200	10:30:03
15,8500	159	10:30:03
15,8500	77	10:30:03
15,8500	278	10:30:03
15,8500	772	10:30:03
15,8500	359	10:29:58
15,8500	12	10:29:58
15,8500	357	10:29:58
15,8500	50	10:29:34
15,8500	200	10:29:34
15,8500	80	10:29:34
15,8500	13	10:29:34
15,8500	8	10:29:34
15,8500	36	10:29:34
15,8500	13	10:29:34
15,8500	130	10:29:34
15,8500	25	10:29:34
15,8500	21	10:29:34
15,8500	1	10:29:34
15,8500	5	10:29:34
15,8500	8	10:29:34
15,8500	1	10:29:34
15,8500	3	10:29:34
15,8500	15	10:29:34
15,8500	11	10:29:34
15,8500	2	10:29:34
15,8500	9	10:29:34
15,8500	33	10:29:34
15,8500	9	10:29:34
15,8500	34	10:29:34
15,8500	12	10:29:34
15,8500	3	10:29:34
15,8500	5	10:29:34
15,8500	2	10:29:34
15,8500	7	10:29:34
15,8500	7	10:29:34
15,8500	84	10:29:34
15,8500	5	10:29:34
15,8500	31	10:29:34

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	4,9900	14,19 %	0,6200	229.265
ΠΡΔ	0,5100	8,05 %	0,0380	116.772
ΕΚΤΕΡ	2,4950	6,17 %	0,1450	100.635
ΔΑΙΟΣ	7,0500	6,02 %	0,4000	2.650
ΕΧΑΕ	6,6500	3,74 %	0,2400	295.642
ΕΛΛΑΚΤΩΡ	1,3760	3,61 %	0,0480	227.344
ΞΥΛΠ	0,4940	3,35 %	0,0160	2.037
ΜΠΡΙΚ	3,0000	3,09 %	0,0900	12.674
ΙΝΤΚΑ	3,5500	3,05 %	0,1050	188.788
ΞΥΛΚ	0,2640	2,72 %	0,0070	26.807

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,3800	-6,44 %	-0,0950	18.963
ΕΥΑΠΣ	3,5900	-4,27 %	-0,1600	47.271
ΜΕΡΚΟ	34,8000	-3,87 %	-1,4000	133
ΦΒΜΕΖΖ	0,0669	-3,74 %	-0,0026	2.740.931
ΣΑΝΜΕΖΖ	0,2005	-3,61 %	-0,0075	330.565
ΓΚΜΕΖΖ	0,4900	-3,16 %	-0,0160	394.145
ΜΠΕΛΑ	28,1200	-2,83 %	-0,8200	516.997
ΑΔΜΗΕ	3,0000	-2,76 %	-0,0850	387.957
ΚΑΙΡΟΜΕΖ	0,4950	-2,56 %	-0,0130	534.194
AKTR	8,6200	-2,49 %	-0,2200	812.346

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5650	1,86 %	0,0650	36.370.789
ΑΛΦΑ	3,7900	1,61 %	0,0600	31.353.860
ΕΤΕ	13,6500	2,59 %	0,3450	28.017.804
ΠΕΙΡ	7,5440	1,75 %	0,1300	27.822.312
ΜΠΕΛΑ	28,1200	-2,83 %	-0,8200	14.678.515
MTLN	46,9800	0,21 %	0,1000	11.078.071
ΙΝΛΟΤ	1,1600	0,17 %	0,0020	10.168.143
CENER	13,1600	0,77 %	0,1000	9.952.964
AKTR	8,6200	-2,49 %	-0,2200	7.073.477
ΔΕΗ	14,2000	0,78 %	0,1100	5.878.184

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5650	1,86 %	10.179.455	36,37εκ.
ΙΝΛΟΤ	1,1600	0,17 %	8.732.656	10,17εκ.
ΑΛΦΑ	3,7900	1,61 %	8.285.666	31,35εκ.
ΠΕΙΡ	7,5440	1,75 %	3.699.817	27,82εκ.
ΦΒΜΕΖΖ	0,0669	-3,74 %	2.740.931	184,3χιλ.
ΕΤΕ	13,6500	2,59 %	2.061.403	28,02εκ.
CREDIA	1,5940	-1,60 %	843.019	1,37εκ.
AKTR	8,6200	-2,49 %	812.346	7,07εκ.
CENER	13,1600	0,77 %	757.381	9,95εκ.
BOCHGR	7,8200	-1,01 %	555.753	4,38εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΛΥΔΑ	4,9900	14,19 %	229.265	1,62 %
ΙΝΛΟΤ	1,1600	0,17 %	8.732.656	1,45 %
ΤΖΚΑ	1,3800	-6,44 %	18.963	0,62 %
ΕΧΑΕ	6,6500	3,74 %	295.642	0,49 %
ΠΡΔ	0,5100	8,05 %	116.772	0,48 %
ΓΚΜΕΖΖ	0,4900	-3,16 %	394.145	0,45 %
AKTR	8,6200	-2,49 %	812.346	0,40 %
ΜΠΕΛΑ	28,1200	-2,83 %	516.997	0,38 %
ΕΚΤΕΡ	2,4950	6,17 %	100.635	0,37 %
ΑΛΦΑ	3,7900	1,61 %	8.285.666	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,4600	0,69 %	71	12,41 %
ΙΛΥΔΑ	4,9900	14,19 %	229.265	11,90 %
ΔΑΙΟΣ	7,0500	6,02 %	2.650	11,28 %
ΤΖΚΑ	1,3800	-6,44 %	18.963	8,81 %
ΠΡΔ	0,5100	8,05 %	116.772	8,47 %
ΣΕΝΤΡ	0,3370	-0,59 %	111.983	6,78 %
ΚΕΚΡ	2,1200	-1,85 %	31.070	6,02 %
ΜΑΘΙΟ	0,9050	-1,09 %	7.521	6,01 %
ΕΥΑΠΣ	3,5900	-4,27 %	47.271	5,87 %
ΚΑΙΡΟΜΕΖ	0,4950	-2,56 %	534.194	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%