Συνεχης ενημερωση

Bank of Cyprus Holdings Plc (BOCHGR)

8,7200 €

0,3200 (3,81%)

Άνοιγμα 8,5000
Υψηλό 8,7400
Χαμηλό 8,4400

Όγκος 2.304.695
Τζίρος 19.821.463 €
Πράξεις 1.572

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
8,7200	1.000	17:19:03
8,7200	3.000	17:17:33
8,7200	3	17:17:07
8,7200	17	17:16:30
8,7200	18.500	17:14:38
8,7200	4.463	17:14:18
8,7200	537	17:14:01
8,7200	3.463	17:13:50
8,7200	1.537	17:13:27
8,7200	50	17:12:25
8,7200	124	17:12:20
8,7200	3.500	17:12:02
8,7200	3.876	17:12:02
8,7200	1.074	17:10:29
8,7200	5.025	17:10:29
8,7200	1.000	17:10:29
8,7200	4.901	17:10:29
8,7200	500	17:10:29
8,7200	828	17:10:29
8,7200	172	17:10:29
8,7200	100	17:10:29
8,7200	150	17:10:29
8,7200	2.361	17:10:29
8,7200	600	17:10:29
8,7200	677	17:10:29
8,7200	762	17:10:29
8,7200	1.888	17:10:29
8,7200	1.697	17:10:29
8,7200	770	17:10:29
8,7200	3.983	17:10:29
8,7200	18	17:10:29
8,7200	2.823	17:10:29
8,7200	100	17:10:29
8,7200	320	17:10:29
8,7200	747	17:10:29
8,7200	35.000	17:10:29
8,7200	869	17:10:29
8,7200	2.019	17:10:29
8,7200	1.926	17:10:29
8,7200	10	17:10:29
8,7200	79	17:10:29
8,7200	5.719	17:10:29
8,7200	300	17:10:29
8,7200	1.000	17:10:29
8,7200	16.316	17:10:29
8,7200	20.016	17:10:29
8,7200	4.800	17:10:29
8,7200	201	17:10:29
8,7200	270	17:10:29
8,7200	14.131	17:10:29
8,7200	4.130	17:10:29
8,7200	176	17:10:29
8,7200	13	17:10:29
8,7200	15.681	17:10:29
8,7200	8.058	17:10:29
8,7200	11.600	17:10:29
8,7200	202	17:10:29
8,7200	21.140	17:10:29
8,7200	3.500	17:10:29
8,7200	1.000	17:10:29
8,7200	3.000	17:10:29
8,7200	1.262	17:10:29
8,7200	1	17:10:29
8,7200	96	17:10:29
8,7200	1	17:10:29
8,7000	500	17:00:18
8,7000	500	17:00:16
8,7000	500	17:00:09
8,7000	500	17:00:04
8,7200	500	17:00:04
8,7400	230	16:59:51
8,7400	533	16:59:39
8,7400	36	16:59:30
8,7400	264	16:59:30
8,7400	266	16:59:16
8,7200	220	16:59:16
8,7200	100	16:59:14
8,7000	2.000	16:59:07
8,7000	484	16:59:07
8,7000	100	16:59:05
8,7000	584	16:59:02
8,7000	832	16:59:02
8,7200	866	16:58:52
8,7200	314	16:58:45
8,7400	470	16:58:39
8,7400	2	16:58:39
8,7400	44	16:58:39
8,7400	256	16:58:38
8,7400	2.000	16:58:38
8,7000	845	16:58:37
8,7000	155	16:58:37
8,7200	506	16:58:35
8,7200	192	16:58:35
8,7200	1.044	16:58:33
8,7200	414	16:58:17
8,7000	18	16:58:16
8,7200	1.560	16:58:14
8,7200	200	16:58:14
8,7200	5.000	16:58:14
8,7200	10	16:58:14
8,7200	1	16:58:14
8,7200	700	16:58:14
8,7200	200	16:58:14
8,7000	20	16:58:13
8,7000	87	16:58:13
8,6800	100	16:58:11
8,7000	513	16:58:09
8,7000	100	16:58:09
8,7000	1.070	16:58:09
8,7000	2.500	16:58:09
8,7000	2.000	16:58:09
8,7000	328	16:58:09
8,7000	722	16:58:04
8,7000	269	16:58:04
8,7000	1.000	16:57:30
8,7000	716	16:57:15
8,6800	1.104	16:56:47
8,6800	582	16:56:41
8,6800	384	16:56:41
8,6800	643	16:56:41
8,6800	509	16:56:41
8,7000	15	16:56:37
8,7000	441	16:56:37
8,6800	312	16:56:35
8,6800	10.000	16:56:35
8,6800	603	16:56:35
8,6800	1.267	16:56:35
8,6800	582	16:56:35
8,6800	767	16:56:35
8,6800	419	16:56:35
8,6800	731	16:56:35
8,6800	871	16:56:35
8,6800	150	16:56:35
8,7000	940	16:56:24
8,7000	310	16:55:57
8,7000	230	16:55:42
8,7000	802	16:55:39
8,7000	1.277	16:55:39
8,6800	262	16:55:30
8,6800	143	16:55:30
8,6800	595	16:55:30
8,7000	1.394	16:55:30
8,7000	230	16:55:27
8,7000	99	16:55:14
8,7000	984	16:55:14
8,7000	230	16:54:36
8,6800	181	16:54:33
8,6800	666	16:54:33
8,6800	653	16:54:33
8,6800	59	16:54:17
8,6800	539	16:54:17
8,6800	103	16:54:17
8,6800	1.793	16:54:17
8,6800	6	16:54:17
8,7000	786	16:54:03
8,7000	50	16:54:03
8,7000	300	16:54:03
8,7000	500	16:54:03
8,7000	10	16:54:03
8,7000	300	16:54:03
8,7000	1	16:54:03
8,7000	212	16:54:03
8,7000	288	16:53:59
8,7000	588	16:53:59
8,7000	1.412	16:53:58
8,6800	22	16:53:57
8,6800	1.272	16:53:44
8,6800	202	16:53:44
8,6800	4.000	16:53:37
8,6800	598	16:53:30
8,6800	1.000	16:53:26
8,6800	28	16:53:07
8,6800	100	16:53:07
8,6800	1.341	16:53:07
8,6800	646	16:52:51
8,6800	5.479	16:52:51
8,6800	2.000	16:52:51
8,6800	1.235	16:52:51
8,6600	4.500	16:52:51
8,6600	1.786	16:52:51
8,6600	214	16:52:44
8,6800	1.482	16:52:15
8,6800	1.557	16:52:14
8,6800	251	16:51:48
8,6800	337	16:51:12
8,6800	1.355	16:51:12
8,6800	1.203	16:50:54
8,6800	403	16:50:49
8,6600	18	16:50:38
8,6800	39	16:50:30
8,6800	200	16:50:30
8,6800	2.000	16:50:30
8,6800	3	16:50:30
8,6600	35	16:50:14
8,6600	55	16:50:12
8,6800	777	16:50:04
8,6800	100	16:50:04
8,6800	500	16:50:04
8,6800	300	16:50:04
8,6800	10	16:50:04
8,6800	150	16:50:04
8,6800	25	16:50:04
8,6800	1	16:50:04
8,6600	664	16:49:40
8,6600	1.113	16:48:59
8,6600	873	16:48:41
8,6600	1.454	16:48:35
8,6600	1.000	16:48:05
8,6600	134	16:47:18
8,6600	2.000	16:47:18
8,6600	1.398	16:47:18
8,6600	558	16:47:00
8,6600	195	16:46:59
8,6200	910	16:46:58
8,6200	390	16:46:58
8,6200	154	16:46:58
8,6200	203	16:46:58
8,6200	132	16:46:58
8,6200	1.637	16:46:58
8,6200	197	16:46:58
8,6200	235	16:46:58
8,6200	167	16:46:58
8,6200	318	16:46:58
8,6200	20	16:46:58
8,6200	524	16:46:58
8,6200	630	16:46:58
8,6400	458	16:46:57
8,6400	1	16:46:57
8,6400	9	16:46:57
8,6400	32	16:46:57
8,6400	537	16:46:54
8,6400	63	16:46:44
8,6400	1.368	16:46:43
8,6400	2.000	16:46:43
8,6400	1.632	16:46:43
8,6400	1.401	16:46:19
8,6400	241	16:46:08
8,6400	2.325	16:45:24
8,6200	242	16:43:21
8,6200	1.465	16:43:21
8,6200	584	16:43:21
8,6200	709	16:43:21
8,6400	150	16:43:20
8,6400	58	16:43:03
8,6200	339	16:42:56
8,6200	65	16:42:56
8,6200	434	16:42:56
8,6400	1.242	16:42:21
8,6400	1	16:42:21
8,6400	836	16:42:21
8,6400	1.265	16:42:21
8,6400	3	16:42:21
8,6400	1.377	16:42:21
8,6400	605	16:42:21
8,6400	1.005	16:42:21
8,6400	961	16:42:21
8,6400	1.030	16:42:21
8,6400	1.530	16:42:21
8,6400	1.062	16:42:21
8,6400	412	16:42:21
8,6400	77	16:42:21
8,6400	944	16:42:21
8,6400	1.843	16:42:21
8,6600	1.473	16:42:15
8,6600	1.557	16:42:15
8,6600	12	16:42:15
8,6600	201	16:41:49
8,6600	1.560	16:41:22
8,6600	227	16:41:21
8,6600	1.463	16:41:21
8,6600	564	16:41:10
8,6600	201	16:40:50
8,6600	2.000	16:40:47
8,6600	182	16:40:06
8,6600	590	16:40:04
8,6600	500	16:40:04
8,6600	1.108	16:40:04
8,6600	223	16:39:34
8,6600	669	16:39:14
8,6400	15	16:38:55
8,6400	1.000	16:38:55
8,6400	235	16:38:55
8,6400	876	16:38:41
8,6400	223	16:38:41
8,6400	200	16:37:57
8,6400	1	16:37:33
8,6400	1.471	16:37:15
8,6400	198	16:37:03
8,6400	2.287	16:36:46
8,6400	57	16:36:38
8,6400	582	16:36:38
8,6400	229	16:36:38
8,6400	1.466	16:36:35
8,6200	500	16:36:29
8,6400	198	16:36:21
8,6400	163	16:35:36
8,6400	1.695	16:35:35
8,6400	479	16:35:25
8,6400	620	16:35:25
8,6400	10	16:35:25
8,6400	490	16:35:22
8,6400	2.000	16:35:22
8,6400	6.083	16:35:22
8,6400	2.205	16:35:22
8,6400	205	16:35:07
8,6200	1.580	16:34:55
8,6200	891	16:34:35
8,6200	205	16:34:27
8,6200	1.264	16:34:21
8,6400	255	16:33:34
8,6400	180	16:32:32
8,6200	997	16:32:15
8,6200	1.003	16:31:54
8,6400	180	16:31:53
8,6400	53	16:31:34
8,6200	424	16:31:34
8,6200	406	16:31:34
8,6200	750	16:31:09
8,6200	878	16:30:43
8,6200	50	16:30:40
8,6200	2.000	16:30:40
8,6200	1	16:30:40
8,6200	152	16:30:40
8,6200	348	16:30:36
8,6200	1.052	16:30:36
8,6200	1.392	16:30:35
8,6200	180	16:30:15
8,6200	180	16:30:00
8,6200	180	16:29:47
8,6200	192	16:29:29
8,6200	1.824	16:29:03
8,6200	51	16:29:03
8,6200	168	16:28:27
8,6200	781	16:28:16
8,6000	1.000	16:28:16
8,6000	3.219	16:28:16
8,6000	7	16:28:10
8,6000	1.206	16:27:55
8,6000	183	16:27:54
8,6000	200	16:27:54
8,6000	736	16:27:54
8,6000	729	16:27:54
8,6000	500	16:26:46
8,6000	500	16:25:35
8,6000	271	16:25:35
8,6000	1.346	16:25:35
8,6000	1.397	16:24:58
8,6000	1.629	16:24:55
8,6000	438	16:24:03
8,6000	706	16:24:03
8,6000	1.051	16:24:03
8,6000	302	16:23:46
8,6000	570	16:23:46
8,6000	1.061	16:22:36
8,6000	1	16:22:34
8,5800	1.295	16:22:32
8,5800	293	16:22:32
8,5800	444	16:22:32
8,5800	1.026	16:22:32
8,5800	1.729	16:22:32
8,6000	1.859	16:22:15
8,6000	1.509	16:21:35
8,5800	22	16:21:23
8,5600	397	16:18:30
8,5600	379	16:18:30
8,5600	1.035	16:18:30
8,5600	655	16:18:30
8,5600	135	16:18:30
8,5600	2.185	16:18:30
8,5800	864	16:18:29
8,6000	497	16:18:24
8,6000	1.824	16:18:13
8,6000	2.155	16:17:27
8,6000	502	16:16:44
8,6000	1.000	16:16:44
8,6000	734	16:16:44
8,5800	353	16:14:27
8,5800	765	16:14:27
8,5800	841	16:14:27
8,5800	1.277	16:14:27
8,5800	966	16:14:27
8,6000	51	16:13:04
8,6000	500	16:13:04
8,6000	618	16:13:04
8,6000	2.211	16:12:51
8,6000	865	16:11:11
8,5800	45	16:10:26
8,5800	843	16:10:26
8,5800	834	16:10:26
8,5800	348	16:10:26
8,5800	915	16:10:26
8,5800	940	16:10:26
8,5800	306	16:10:26
8,6000	1.290	16:10:24
8,5800	1.060	16:07:55
8,5800	910	16:07:55
8,5800	30	16:07:55
8,6000	1.161	16:07:34
8,6000	5.000	16:06:59
8,5800	284	16:06:25
8,5800	799	16:06:25
8,5800	767	16:06:25
8,5800	436	16:06:25
8,5800	892	16:06:25
8,5800	900	16:06:25
8,6000	1.477	16:06:05
8,5800	79	16:02:23
8,5800	151	16:02:23
8,5800	680	16:02:23
8,5800	784	16:02:23
8,5800	820	16:02:23
8,5800	272	16:02:23
8,5800	804	16:02:23
8,6000	1.326	16:01:34
8,6000	134	16:01:34
8,6000	1.866	16:00:40
8,6000	295	16:00:40
8,5800	149	15:58:40
8,5800	900	15:58:40
8,5800	1.033	15:58:40
8,5800	18	15:58:40
8,5800	1.305	15:58:22
8,5800	863	15:58:22
8,5800	1.000	15:58:22
8,6000	62	15:58:17
8,6000	38	15:58:17
8,6000	462	15:57:34
8,6000	1.303	15:57:34
8,6000	170	15:56:44
8,5800	1.000	15:55:34
8,5600	815	15:54:20
8,5600	1.057	15:54:20
8,5600	1.177	15:54:20
8,5600	1.000	15:54:20
8,6000	35	15:53:22
8,6000	58	15:51:30
8,5400	771	15:50:19
8,5600	481	15:50:18
8,5600	1.035	15:50:18
8,5600	624	15:50:18
8,5600	445	15:50:18
8,6000	434	15:48:27
8,5800	146	15:48:17
8,5600	12	15:46:18
8,5600	66	15:46:18
8,5600	378	15:46:18
8,5600	777	15:46:18
8,5600	412	15:46:18
8,5600	400	15:46:18
8,5800	258	15:46:18
8,5800	300	15:46:18
8,5800	110	15:46:18
8,5800	66	15:46:18
8,5800	620	15:46:18
8,5800	210	15:45:18
8,5800	2	15:44:10
8,5800	376	15:44:10
8,5800	1.100	15:44:10
8,5800	829	15:44:10
8,5800	537	15:44:10
8,5800	98	15:44:10
8,6000	1.207	15:44:09
8,6000	91	15:44:06
8,6000	842	15:44:06
8,6000	129	15:44:06
8,6000	202	15:43:39
8,6000	558	15:43:39
8,6000	609	15:43:39
8,6000	864	15:43:39
8,6000	1.062	15:43:39
8,6000	1.705	15:43:39
8,6200	630	15:42:52
8,6200	1.000	15:42:52
8,6200	573	15:42:52
8,6200	888	15:42:24
8,6000	854	15:38:59
8,6000	441	15:38:38
8,6000	538	15:38:38
8,6000	804	15:38:38
8,6000	217	15:38:38
8,6200	1.039	15:38:34
8,6000	93	15:37:17
8,6000	1.464	15:37:17
8,6000	692	15:37:17
8,6000	751	15:37:17
8,6000	12	15:37:10
8,6000	237	15:34:23
8,6000	592	15:34:23
8,6200	770	15:32:46
8,6200	453	15:32:46
8,6200	278	15:32:46
8,6200	864	15:32:46
8,6200	489	15:32:46
8,6200	1.140	15:32:46
8,6200	48	15:32:46
8,6400	580	15:31:11
8,6200	257	15:30:37
8,6200	443	15:30:37
8,6200	903	15:30:37
8,6200	397	15:30:37
8,6200	369	15:30:22
8,6200	631	15:30:22
8,6200	500	15:30:22
8,6400	774	15:29:44
8,6400	1.422	15:29:34
8,6400	10.000	15:29:17
8,6400	509	15:28:24
8,6400	342	15:28:24
8,6400	652	15:28:24
8,6400	1.172	15:28:24
8,6400	933	15:28:24
8,6400	380	15:28:24
8,6400	158	15:28:24
8,6800	938	15:28:19
8,6800	23	15:28:19
8,6800	217	15:27:34
8,6800	500	15:27:34
8,6800	257	15:27:34
8,6800	743	15:27:17
8,6400	352	15:27:16
8,6400	646	15:27:16
8,6400	202	15:27:16
8,6600	500	15:26:49
8,6600	179	15:26:49
8,6600	921	15:25:54
8,6400	1.014	15:25:54
8,6400	510	15:25:54
8,6400	476	15:25:54
8,6600	900	15:25:36
8,6600	20	15:25:36
8,6600	2	15:25:36
8,6400	432	15:25:35
8,6400	79	15:25:35
8,6400	324	15:25:35
8,6400	165	15:25:35
8,6600	298	15:25:26
8,6600	2	15:25:26
8,6600	544	15:25:26
8,6400	345	15:25:18
8,6400	882	15:25:18
8,6400	510	15:25:18
8,6400	7.000	15:25:18
8,6400	638	15:25:18
8,6400	525	15:25:18
8,6400	878	15:25:18
8,6600	456	15:23:35
8,6600	428	15:23:35
8,6600	572	15:23:22
8,6600	428	15:23:22
8,6600	472	15:22:22
8,6600	1.000	15:22:22
8,6600	200	15:22:22
8,6600	2.000	15:22:22
8,6600	500	15:22:22
8,6400	627	15:22:22
8,6400	25	15:22:22
8,6400	2.126	15:22:22
8,6200	50	15:22:22
8,6000	301	15:20:19
8,6000	1.699	15:20:19
8,6200	380	15:19:58
8,6000	801	15:19:52
8,5800	402	15:19:46
8,5800	198	15:19:46
8,5800	600	15:19:46
8,6000	825	15:19:46
8,6000	666	15:19:46
8,6000	104	15:19:46
8,6000	544	15:19:46
8,6200	722	15:19:46
8,6200	1.224	15:19:46
8,6200	854	15:19:46
8,6200	1.500	15:19:46
8,6200	13	15:19:46
8,6200	1.002	15:19:46
8,6200	652	15:19:46
8,6200	393	15:19:46
8,6400	200	15:19:31
8,6400	900	15:19:27
8,6400	530	15:19:11
8,6400	717	15:19:11
8,6400	969	15:19:11
8,6400	632	15:19:11
8,6400	441	15:19:11
8,6400	2.601	15:19:11
8,6400	884	15:19:11
8,6400	30	15:18:43
8,6400	10	15:18:43
8,6400	290	15:17:20
8,6400	577	15:16:41
8,6400	1	15:16:41
8,6400	100	15:16:41
8,6400	237	15:16:41
8,6400	416	15:16:34
8,6400	497	15:16:34
8,6200	288	15:15:19
8,6200	550	15:15:19
8,6200	148	15:15:19
8,6400	694	15:14:56
8,6400	809	15:14:48
8,6400	55	15:14:48
8,6400	1.351	15:13:23
8,6400	594	15:12:34
8,6400	331	15:12:34
8,6200	803	15:11:19
8,6200	122	15:11:19
8,6400	169	15:08:04
8,6400	150	15:08:04
8,6400	100	15:08:04
8,6400	300	15:08:04
8,6400	200	15:08:04
8,6200	538	15:07:55
8,6200	462	15:07:55
8,6200	500	15:07:46
8,6200	43	15:06:41
8,6200	87	15:06:41
8,6400	300	15:06:23
8,6200	100	15:05:53
8,6200	3.526	15:05:30
8,6200	483	15:05:30
8,6200	491	15:05:30
8,6200	100	15:03:55
8,6200	8	15:03:07
8,6200	169	15:03:07
8,6200	31	15:03:07
8,6200	59	15:03:02
8,6200	264	15:03:02
8,6200	200	15:03:02
8,6200	326	15:03:00
8,6200	782	15:03:00
8,6200	547	15:03:00
8,6200	440	15:03:00
8,6200	1.368	15:03:00
8,6200	252	15:02:57
8,6200	200	15:02:57
8,6200	98	15:02:54
8,6200	386	15:02:52
8,6200	200	15:02:52
8,6200	1	15:02:52
8,6200	8	15:02:52
8,6200	250	15:02:52
8,6200	10	15:02:52
8,6200	490	15:02:42
8,6200	200	15:02:42
8,6200	50	15:02:42
8,6200	300	15:02:42
8,6200	665	15:02:42
8,6200	250	15:02:42
8,6200	100	15:02:42
8,6200	59	15:02:42
8,6000	100	15:02:07
8,6200	171	15:01:54
8,6200	500	15:01:54
8,6000	1.407	15:00:44
8,6000	80	15:00:44
8,6000	17	15:00:44
8,6000	50	15:00:44
8,6000	250	15:00:44
8,6000	34	15:00:44
8,6000	816	15:00:18
8,6000	250	15:00:07
8,6000	17	15:00:07
8,6000	200	15:00:07
8,6000	397	15:00:07
8,6000	103	14:59:40
8,6000	100	14:59:40
8,6000	613	14:59:40
8,6000	867	14:59:00
8,6000	925	14:58:19
8,6000	595	14:57:40
8,6000	100	14:57:40
8,6000	302	14:57:40
8,6000	198	14:56:58
8,6000	799	14:56:58
8,6000	1.084	14:56:18
8,6000	1.191	14:55:35
8,5400	120	14:55:12
8,6000	1.191	14:54:55
8,5600	200	14:54:13
8,5600	614	14:54:13
8,5600	167	14:53:50
8,5600	139	14:53:45
8,5600	61	14:53:45
8,5600	200	14:53:40
8,5600	200	14:53:35
8,5800	5	14:53:34
8,5800	400	14:53:34
8,5600	200	14:53:30
8,5600	200	14:53:25
8,5600	193	14:53:20
8,5600	7	14:53:20
8,5600	200	14:53:15
8,5600	200	14:53:10
8,5600	200	14:53:05
8,5600	195	14:53:00
8,5600	5	14:53:00
8,5800	581	14:52:56
8,5600	200	14:52:55
8,5600	200	14:52:50
8,5600	106	14:52:45
8,5600	94	14:52:45
8,5600	200	14:52:40
8,5600	181	14:52:35
8,5600	19	14:52:35
8,5600	200	14:52:30
8,5600	83	14:52:25
8,5600	117	14:52:25
8,5600	200	14:52:20
8,5600	200	14:52:15
8,5800	97	14:52:14
8,5800	1	14:52:14
8,5800	663	14:52:14
8,5600	200	14:52:10
8,5600	200	14:52:05
8,5600	200	14:52:00
8,5600	20	14:51:55
8,5600	180	14:51:55
8,5600	200	14:51:50
8,5600	200	14:51:45
8,5600	200	14:51:40
8,5800	143	14:51:36
8,5800	80	14:51:36
8,5800	1.103	14:51:36
8,5800	445	14:51:36
8,5600	200	14:51:35
8,5600	200	14:51:30
8,5600	200	14:51:25
8,5600	200	14:51:20
8,5600	200	14:51:15
8,5600	200	14:51:10
8,5600	200	14:51:05
8,5600	200	14:51:00
8,5600	200	14:50:53
8,5600	439	14:50:53
8,5600	661	14:50:39
8,5600	200	14:50:39
8,5600	200	14:50:12
8,5600	84	14:49:51
8,5600	200	14:49:46
8,5600	200	14:49:41
8,5600	200	14:49:36
8,5800	404	14:49:32
8,5800	1.000	14:49:32
8,5800	648	14:49:32
8,5800	22	14:49:32
8,5600	200	14:49:31
8,5800	17	14:49:26
8,5600	200	14:49:26
8,5600	16	14:49:21
8,5600	184	14:49:21
8,5600	200	14:49:16
8,5600	200	14:49:11
8,5600	665	14:49:11
8,5600	335	14:49:11
8,5600	1.100	14:49:07
8,5600	200	14:49:06
8,5600	303	14:49:05
8,5600	65	14:49:05
8,5600	1.632	14:49:05
8,5600	3	14:49:01
8,5600	197	14:49:01
8,5600	200	14:48:56
8,5600	200	14:48:51
8,5800	598	14:48:51
8,5800	1	14:48:51
8,5800	1.475	14:48:51
8,5600	200	14:48:46
8,5600	200	14:48:41
8,5600	200	14:48:36
8,5600	200	14:48:31
8,5600	200	14:48:26
8,5600	200	14:48:21
8,5600	200	14:48:16
8,5600	103	14:48:16
8,5600	2.157	14:48:11
8,5600	2.251	14:47:29
8,5600	200	14:47:19
8,5800	2.251	14:46:51
8,5800	2.262	14:46:11
8,5800	2.276	14:45:32
8,5800	1.736	14:44:54
8,5800	540	14:44:54
8,5800	402	14:44:15
8,5800	1.875	14:44:15
8,5800	125	14:43:35
8,5800	639	14:43:35
8,5800	1.513	14:43:35
8,5800	2.277	14:42:57
8,5800	861	14:42:04
8,5800	2.272	14:41:34
8,5600	1.204	14:40:54
8,5600	355	14:40:54
8,5800	2.276	14:40:16
8,5600	713	14:39:38
8,5600	1.495	14:39:38
8,5600	1.360	14:38:55
8,5600	920	14:38:55
8,5600	1.080	14:38:18
8,5600	1.029	14:38:18
8,5600	8	14:38:18
8,5600	120	14:36:58
8,5600	2.228	14:36:53
8,5600	2.106	14:34:55
8,5400	355	14:34:06
8,5600	859	14:33:40
8,5600	1.981	14:32:53
8,5600	1.798	14:30:57
8,5600	125	14:30:36
8,5600	775	14:30:36
8,5600	64	14:30:36
8,5600	427	14:30:36
8,5600	1.375	14:30:36
8,5600	816	14:30:36
8,5600	2.318	14:30:36
8,5600	537	14:29:05
8,5600	1.463	14:28:57
8,5600	54	14:28:57
8,5600	1.029	14:26:58
8,5600	69	14:26:39
8,5600	2.000	14:26:39
8,5200	413	14:26:28
8,5200	788	14:26:28
8,5400	2.000	14:26:17
8,5400	2.500	14:26:17
8,5400	1	14:26:17
8,5400	17.095	14:26:17
8,5200	212	14:21:00
8,5200	300	14:21:00
8,5200	1.488	14:21:00
8,5400	400	14:15:06
8,5400	2.208	14:14:55
8,5200	12	14:14:28
8,5200	378	14:14:28
8,5200	679	14:14:28
8,5200	1.000	14:12:33
8,5400	2.053	14:03:46
8,5400	100	14:01:30
8,5200	50	13:59:11
8,5400	1.586	13:58:56
8,5200	58	13:58:26
8,5200	500	13:58:26
8,5200	487	13:58:26
8,5400	1.434	13:58:14
8,5200	64	13:58:14
8,5200	176	13:58:14
8,5200	100	13:58:14
8,5200	200	13:58:14
8,5200	60	13:58:14
8,5400	70	13:58:14
8,5600	54	13:58:14
8,5600	403	13:56:09
8,5600	276	13:56:09
8,5600	729	13:56:09
8,5600	384	13:56:09
8,5600	695	13:56:09
8,5600	13	13:56:09
8,5800	6.685	13:54:22
8,5800	2.500	13:54:22
8,5800	1.116	13:54:22
8,5800	2.500	13:54:22
8,5800	648	13:54:12
8,5800	16.253	13:54:12
8,5800	2.000	13:54:12
8,5800	200	13:54:12
8,5800	28	13:54:12
8,5800	272	13:54:11
8,5800	149	13:54:11
8,5800	148	13:54:11
8,5800	111	13:54:11
8,5800	300	13:54:11
8,5800	2.000	13:54:11
8,5800	200	13:54:11
8,5800	28	13:54:11
8,5800	272	13:54:11
8,5800	39	13:54:11
8,6000	500	13:52:51
8,5800	572	13:51:13
8,5800	428	13:51:13
8,5800	483	13:50:29
8,5800	517	13:50:29
8,5800	2.000	13:48:21
8,5800	200	13:46:29
8,5800	28	13:46:24
8,5800	172	13:46:24
8,5800	200	13:46:19
8,5800	431	13:46:14
8,5800	569	13:46:14
8,5800	200	13:46:14
8,5800	200	13:46:09
8,5800	348	13:46:08
8,5800	152	13:46:08
8,5800	200	13:46:04
8,5800	200	13:45:59
8,5800	500	13:45:58
8,5800	28	13:45:54
8,5800	73	13:45:54
8,5800	99	13:45:54
8,5800	200	13:45:49
8,5800	200	13:45:44
8,5800	200	13:45:39
8,5800	200	13:45:34
8,5800	200	13:45:29
8,5800	200	13:45:24
8,5800	1	13:45:19
8,5800	199	13:45:19
8,5800	200	13:45:14
8,5800	200	13:45:09
8,5800	200	13:45:04
8,5800	200	13:44:59
8,5800	223	13:44:54
8,5800	200	13:44:54
8,5800	88	13:44:49
8,5800	153	13:44:49
8,5800	200	13:44:49
8,5800	232	13:44:44
8,5800	200	13:44:44
8,6000	1.104	13:44:43
8,6000	500	13:44:39
8,5800	304	13:44:39
8,5800	659	13:44:39
8,5800	2.000	13:44:39
8,5800	1.000	13:44:39
8,5800	200	13:44:39
8,5800	1.000	13:44:39
8,5800	1.000	13:44:39
8,5800	1.177	13:44:39
8,5800	5.000	13:44:39
8,5800	1.000	13:44:39
8,5800	2.919	13:44:39
8,5600	5.000	13:44:39
8,5600	200	13:44:39
8,5400	612	13:44:39
8,5400	190	13:44:39
8,5400	805	13:41:27
8,5200	58	13:41:27
8,5400	1.035	13:40:19
8,5400	514	13:40:18
8,5400	1.571	13:40:18
8,5400	856	13:40:18
8,5400	2.573	13:40:15
8,5400	39	13:39:11
8,5400	873	13:39:11
8,5400	332	13:39:11
8,5400	980	13:39:11
8,5400	860	13:39:11
8,5400	2.200	13:39:11
8,5400	447	13:39:11
8,5400	360	13:39:11
8,5400	75	13:39:11
8,5400	834	13:39:11
8,5800	81	13:38:52
8,5800	640	13:38:52
8,5800	360	13:38:49
8,5800	1.571	13:38:49
8,5600	200	13:38:49
8,5800	74	13:35:22
8,5600	600	13:35:22
8,5600	200	13:35:22
8,5800	107	13:31:11
8,5600	1	13:31:11
8,5600	200	13:31:11
8,5600	619	13:31:11
8,5600	100	13:31:11
8,5600	330	13:31:11
8,5400	10	13:29:42
8,5400	100	13:26:29
8,5600	1.465	13:22:33
8,5400	76	13:20:03
8,5400	24	13:20:03
8,5600	875	13:20:03
8,5600	1	13:20:03
8,5800	483	13:14:25
8,5600	500	13:14:25
8,5600	325	13:14:25
8,5400	476	13:11:57
8,5400	524	13:11:57
8,5400	50	13:11:42
8,5400	58	13:07:00
8,5400	58	13:07:00
8,5400	397	13:06:44
8,5400	50	13:06:44
8,5400	446	13:06:44
8,5400	120	13:06:44
8,5400	451	13:06:44
8,5600	500	13:05:29
8,5400	1	13:04:11
8,5800	669	13:03:15
8,5800	1.804	13:03:14
8,5600	200	13:03:14
8,5400	50	13:03:07
8,5800	237	12:59:55
8,5600	200	12:59:55
8,5400	200	12:59:40
8,5400	158	12:59:35
8,5400	42	12:59:35
8,5400	200	12:59:30
8,5400	200	12:59:25
8,5400	26	12:59:20
8,5400	174	12:59:20
8,5600	100	12:58:10
8,5600	200	12:58:10
8,5800	55	12:57:46
8,5800	100	12:57:46
8,5600	200	12:57:46
8,5600	254	12:57:46
8,5600	258	12:57:46
8,5400	58	12:55:43
8,5400	58	12:55:40
8,5600	242	12:55:36
8,5600	536	12:55:36
8,5600	200	12:55:36
8,5600	257	12:55:36
8,5600	912	12:50:00
8,5600	200	12:50:00
8,5600	1	12:50:00
8,5600	5	12:50:00
8,5400	407	12:46:20
8,5400	762	12:46:20
8,5400	200	12:45:52
8,5400	200	12:45:47
8,5400	83	12:45:42
8,5400	117	12:45:42
8,5400	200	12:45:37
8,5600	65	12:44:47
8,5600	200	12:44:47
8,5600	600	12:44:47
8,5400	1.464	12:44:47
8,5400	58	12:43:20
8,5400	58	12:43:10
8,5400	102	12:40:44
8,5400	69	12:40:44
8,5400	441	12:40:44
8,5400	1.814	12:40:44
8,5400	74	12:40:44
8,5800	364	12:39:20
8,5600	136	12:39:20
8,5600	364	12:39:20
8,5600	1.000	12:39:20
8,5600	200	12:39:20
8,5400	498	12:39:20
8,5400	502	12:38:39
8,5400	1.000	12:35:35
8,5400	120	12:35:35
8,5400	478	12:32:10
8,5400	522	12:32:10
8,5200	757	12:31:55
8,5200	1.000	12:31:55
8,5200	678	12:31:55
8,5200	503	12:31:55
8,5200	100	12:31:55
8,5200	295	12:31:55
8,5200	541	12:31:54
8,5400	196	12:29:55
8,5400	235	12:29:17
8,5400	288	12:29:17
8,5400	539	12:29:17
8,5400	807	12:29:17
8,5400	100	12:29:17
8,5400	102	12:29:17
8,5400	102	12:29:17
8,5400	10	12:28:34
8,5400	364	12:27:52
8,5400	169	12:27:52
8,5400	123	12:25:58
8,5400	402	12:25:58
8,5400	140	12:25:23
8,5400	860	12:25:23
8,5600	700	12:24:10
8,5600	604	12:23:55
8,5600	200	12:23:54
8,5600	402	12:23:50
8,5600	200	12:23:49
8,5600	81	12:23:44
8,5600	200	12:23:44
8,5600	200	12:23:39
8,5600	113	12:23:36
8,5600	356	12:23:34
8,5600	1.000	12:23:34
8,5600	519	12:23:34
8,5600	1	12:23:34
8,5600	200	12:23:34
8,5600	95	12:23:34
8,5600	2.000	12:23:30
8,5400	523	12:23:18
8,5400	93	12:22:38
8,5400	434	12:22:38
8,5400	347	12:21:57
8,5400	180	12:21:57
8,5400	535	12:21:16
8,5400	160	12:20:38
8,5400	151	12:20:38
8,5400	231	12:20:38
8,5400	181	12:19:57
8,5400	361	12:19:57
8,5400	548	12:19:19
8,5400	553	12:18:40
8,5400	439	12:17:59
8,5400	114	12:17:59
8,5400	329	12:17:40
8,5400	557	12:17:17
8,5200	297	12:16:37
8,5200	265	12:16:37
8,5200	562	12:15:55
8,5200	567	12:15:14
8,5200	292	12:15:08
8,5200	573	12:14:34
8,5600	1.692	12:13:24
8,5400	530	12:13:24
8,5200	581	12:13:14
8,5200	596	12:12:32
8,5400	66	12:11:39
8,5400	500	12:11:39
8,5200	610	12:11:13
8,5200	627	12:10:34
8,5200	627	12:09:55
8,5200	100	12:09:13
8,5000	671	12:08:34
8,5000	671	12:07:55
8,5200	321	12:07:14
8,5200	456	12:06:33
8,5200	264	12:06:33
8,5200	470	12:05:51
8,5200	250	12:05:51
8,5200	750	12:05:11
8,5400	212	12:04:33
8,5400	364	12:04:33
8,5400	206	12:04:33
8,5400	485	12:03:53
8,5400	297	12:03:53
8,5400	36	12:03:14
8,5400	777	12:03:14
8,5600	13	12:02:37
8,5400	798	12:02:35
8,5400	50	12:02:35
8,5600	27	12:01:25
8,5600	200	12:01:25
8,5600	500	12:01:25
8,5400	6	12:01:25
8,5400	842	12:01:25
8,5400	458	12:01:25
8,5200	160	12:01:15
8,5200	630	12:01:15
8,5200	97	12:01:15
8,5200	303	12:00:34
8,5200	631	12:00:34
8,5600	16	11:59:54
8,5600	476	11:59:54
8,5600	120	11:59:54
8,5600	251	11:59:54
8,5200	469	11:59:54
8,5200	375	11:59:54
8,5200	90	11:59:54
8,5400	536	11:59:15
8,5400	47	11:59:15
8,5600	749	11:58:52
8,5400	586	11:58:41
8,5400	23	11:58:37
8,5400	909	11:58:37
8,5400	75	11:58:37
8,5400	1.007	11:57:58
8,5400	1.029	11:56:47
8,5400	129	11:56:35
8,5400	432	11:56:35
8,5400	20	11:56:35
8,5200	195	11:55:53
8,5200	852	11:55:53
8,5200	248	11:55:14
8,5200	725	11:55:14
8,5200	89	11:55:14
8,5200	58	11:55:08
8,5400	649	11:54:35
8,5400	103	11:53:56
8,5400	483	11:53:47
8,5400	1.000	11:53:47
8,5400	1	11:53:47
8,5400	764	11:53:47
8,5400	100	11:53:16
8,5200	1.103	11:53:11
8,5400	74	11:52:20
8,5400	26	11:52:20
8,5400	60	11:52:08
8,5400	359	11:51:59
8,5400	74	11:51:59
8,5400	481	11:51:59
8,5400	423	11:51:49
8,5400	700	11:51:49
8,5400	100	11:51:47
8,5000	178	11:51:10
8,5000	47	11:51:10
8,5000	820	11:51:10
8,5000	100	11:51:10
8,5200	785	11:50:29
8,5200	71	11:50:29
8,5200	582	11:49:50
8,5200	272	11:49:50
8,5200	312	11:49:50
8,5200	912	11:49:11
8,5200	180	11:49:11
8,5200	91	11:49:11
8,5200	1.165	11:48:29
8,5200	37	11:48:29
8,5200	430	11:47:48
8,5200	269	11:47:48
8,5200	503	11:47:48
8,5200	497	11:47:09
8,5200	80	11:47:09
8,5200	650	11:47:09
8,5600	305	11:46:01
8,5600	695	11:46:01
8,5400	820	11:45:48
8,5400	423	11:45:48
8,5400	366	11:45:06
8,5400	453	11:45:06
8,5400	448	11:45:06
8,5400	1.297	11:44:25
8,5400	265	11:43:46
8,5400	240	11:43:46
8,5400	792	11:43:46
8,5600	305	11:43:23
8,5600	739	11:43:22
8,5600	261	11:43:22
8,5600	648	11:43:04
8,5600	686	11:43:04
8,5800	100	11:41:48
8,5600	289	11:41:44
8,5600	944	11:41:44
8,5600	79	11:41:44
8,5600	587	11:40:56
8,5600	141	11:40:52
8,5600	691	11:40:52
8,5600	45	11:40:48
8,5600	310	11:40:48
8,5600	370	11:40:48
8,5600	275	11:40:48
8,5600	76	11:40:45
8,5600	847	11:40:45
8,5600	225	11:40:45
8,5600	1.000	11:40:45
8,5600	118	11:40:45
8,5600	234	11:40:45
8,6000	100	11:40:17
8,5600	66	11:39:21
8,5600	889	11:39:21
8,6000	734	11:38:20
8,5600	111	11:38:20
8,5600	139	11:38:20
8,5600	452	11:38:20
8,5600	143	11:38:20
8,5800	75	11:38:19
8,5800	825	11:38:19
8,5800	881	11:38:19
8,5800	1.129	11:38:19
8,5800	836	11:38:19
8,5800	848	11:38:19
8,5800	842	11:38:19
8,5800	1.329	11:38:19
8,5800	871	11:38:19
8,6000	1.136	11:38:19
8,6000	10.368	11:38:19
8,6000	629	11:37:48
8,6000	200	11:37:48
8,6000	1.464	11:37:14
8,5800	712	11:36:41
8,5800	811	11:36:41
8,5800	1	11:36:41
8,5800	862	11:36:41
8,5800	484	11:36:41
8,5800	1.000	11:36:40
8,5800	55	11:36:17
8,5800	1.201	11:34:48
8,5800	384	11:33:14
8,5800	500	11:33:14
8,5800	50	11:33:14
8,5800	868	11:33:14
8,5800	332	11:33:14
8,5600	100	11:31:27
8,5600	284	11:28:10
8,5600	216	11:28:10
8,5800	583	11:27:05
8,5800	417	11:27:05
8,5600	1.655	11:26:38
8,5600	292	11:26:38
8,5600	973	11:26:38
8,5600	564	11:26:38
8,5600	73	11:26:38
8,5600	1.443	11:26:38
8,5800	457	11:25:17
8,5800	43	11:25:17
8,5800	1.957	11:25:06
8,5800	100	11:25:06
8,5800	25	11:25:06
8,5800	45	11:25:06
8,5800	955	11:23:53
8,5800	920	11:23:53
8,5800	80	11:22:49
8,5800	50	11:22:49
8,5800	532	11:22:49
8,5800	468	11:22:19
8,5600	50	11:22:18
8,5600	200	11:22:18
8,5600	2.000	11:22:18
8,5600	16.870	11:22:18
8,5400	125	11:22:18
8,5200	147	11:22:16
8,5200	805	11:22:16
8,5200	52	11:22:16
8,5200	488	11:21:56
8,5400	188	11:20:43
8,5400	170	11:20:36
8,5400	330	11:20:36
8,5400	1.527	11:20:15
8,5400	473	11:20:15
8,5200	202	11:19:57
8,5200	279	11:19:57
8,5400	400	11:19:18
8,5400	40	11:19:12
8,5400	324	11:18:01
8,5400	214	11:17:59
8,5400	1.000	11:17:59
8,5400	500	11:17:59
8,5400	156	11:17:59
8,5200	27	11:17:57
8,5200	446	11:17:57
8,5200	20	11:17:15
8,5200	469	11:17:07
8,5200	173	11:17:07
8,5200	147	11:17:07
8,5200	600	11:16:45
8,5200	253	11:16:35
8,5200	475	11:16:35
8,5200	63	11:16:35
8,5200	729	11:16:22
8,5200	1.839	11:16:22
8,5000	70	11:15:55
8,5000	222	11:15:55
8,5000	185	11:15:55
8,5200	117	11:15:35
8,5000	477	11:14:35
8,5000	257	11:13:56
8,5000	220	11:13:56
8,5200	200	11:13:33
8,5000	480	11:13:15
8,5200	200	11:13:00
8,5000	531	11:12:36
8,5000	878	11:12:36
8,5000	591	11:12:36
8,5000	242	11:12:34
8,5000	244	11:12:34
8,5200	516	11:12:24
8,5000	304	11:11:51
8,5000	182	11:11:51
8,5000	153	11:11:13
8,5000	338	11:11:13
8,5200	100	11:10:38
8,5000	162	11:10:33
8,5000	29	11:10:33
8,5000	305	11:10:33
8,5000	496	11:09:52
8,5000	490	11:07:49
8,5000	492	11:07:08
8,5000	1.000	11:06:56
8,5000	492	11:06:29
8,5000	492	11:05:50
8,5200	100	11:05:37
8,5200	1.520	11:04:55
8,5200	58	11:04:50
8,5200	58	11:04:49
8,5200	150	11:04:48
8,5200	142	11:04:41
8,5200	1	11:04:41
8,5200	447	11:04:41
8,5000	233	11:03:49
8,5000	256	11:03:49
8,5200	100	11:01:59
8,5200	153	11:01:59
8,5200	778	11:01:59
8,5200	74	11:01:59
8,5200	478	11:01:47
8,5200	100	11:01:35
8,5200	476	11:00:26
8,5200	120	10:59:44
8,5200	356	10:59:44
8,5200	479	10:59:02
8,5400	100	10:58:20
8,5200	473	10:57:42
8,5200	203	10:56:56
8,5200	454	10:56:39
8,5200	292	10:56:39
8,5200	294	10:56:39
8,5200	13	10:56:39
8,5200	513	10:55:56
8,5200	1.487	10:55:56
8,5200	465	10:55:44
8,5400	338	10:54:56
8,5200	200	10:54:46
8,5200	200	10:54:41
8,5200	148	10:53:45
8,5200	313	10:53:45
8,5200	987	10:52:04
8,5200	13	10:52:04
8,5200	104	10:51:43
8,5200	41	10:51:43
8,5200	74	10:51:43
8,5200	235	10:51:43
8,5600	200	10:49:12
8,5400	1.670	10:49:12
8,5400	431	10:49:12
8,5400	325	10:48:08
8,5200	445	10:47:48
8,5200	7	10:47:42
8,5200	200	10:47:42
8,5200	69	10:47:42
8,5200	18	10:47:42
8,5400	341	10:46:55
8,5400	277	10:46:55
8,5400	121	10:46:55
8,5400	373	10:46:04
8,5400	380	10:46:04
8,5400	481	10:46:04
8,5400	317	10:46:04
8,5400	287	10:46:04
8,5400	162	10:46:04
8,5400	440	10:45:50
8,5400	398	10:44:46
8,5400	500	10:44:46
8,5400	198	10:44:46
8,5400	166	10:44:34
8,5400	109	10:44:34
8,5400	435	10:43:51
8,5600	500	10:43:05
8,5600	301	10:42:28
8,5600	169	10:42:28
8,5600	781	10:42:28
8,5600	1.170	10:42:28
8,5600	9	10:42:28
8,5800	57	10:42:13
8,5600	91	10:42:08
8,5600	314	10:42:08
8,5600	500	10:41:57
8,5800	50	10:41:32
8,5800	84	10:41:31
8,5800	532	10:41:27
8,5800	88	10:41:27
8,5800	61	10:41:25
8,5800	114	10:41:18
8,5800	250	10:41:18
8,5800	636	10:41:18
8,5800	182	10:41:13
8,5800	58	10:41:13
8,5800	324	10:41:10
8,5800	800	10:41:09
8,5800	200	10:41:09
8,5600	10	10:40:35
8,5800	100	10:40:24
8,5800	1.000	10:40:24
8,5800	1	10:40:24
8,5800	69	10:40:24
8,5800	31	10:40:06
8,5600	41	10:39:53
8,5600	459	10:39:53
8,5600	58	10:39:19
8,5600	58	10:39:18
8,5600	206	10:39:14
8,5600	484	10:39:14
8,5600	176	10:39:14
8,5600	374	10:38:22
8,5600	250	10:38:22
8,5600	254	10:38:01
8,5600	326	10:38:01
8,5600	105	10:38:01
8,5600	1.895	10:38:01
8,5600	500	10:38:01
8,5600	455	10:38:01
8,5600	150	10:38:01
8,5400	58	10:37:57
8,5400	371	10:37:54
8,5600	50	10:37:08
8,5400	27	10:35:38
8,5400	299	10:35:31
8,5400	584	10:35:31
8,5400	117	10:35:31
8,5200	10	10:35:16
8,5400	353	10:35:11
8,5400	1.530	10:35:10
8,5400	291	10:35:10
8,5400	179	10:35:10
8,5400	71	10:34:46
8,5400	129	10:34:46
8,5200	250	10:34:27
8,5400	139	10:34:07
8,5400	585	10:34:07
8,5400	276	10:34:07
8,5200	24	10:33:27
8,5400	96	10:33:27
8,5400	23	10:33:25
8,5400	81	10:33:25
8,5400	268	10:33:24
8,5400	950	10:33:24
8,5400	200	10:33:24
8,5400	500	10:33:24
8,5400	1	10:33:24
8,5200	685	10:33:22
8,5200	351	10:33:22
8,5200	168	10:33:22
8,5200	796	10:33:22
8,5200	204	10:33:05
8,5200	64	10:32:58
8,5200	200	10:32:58
8,5200	81	10:32:58
8,5200	99	10:32:58
8,5200	401	10:32:58
8,5000	500	10:32:56
8,5200	184	10:32:27
8,5200	266	10:32:27
8,5200	1	10:32:27
8,5200	1	10:32:27
8,5200	500	10:32:27
8,5200	5	10:32:27
8,5200	43	10:32:27
8,5000	500	10:31:58
8,5000	144	10:31:31
8,5000	688	10:31:31
8,5000	265	10:31:31
8,5000	267	10:31:31
8,5000	180	10:31:31
8,4600	296	10:31:17
8,5000	83	10:30:06
8,5000	1	10:30:03
8,5000	2	10:30:03
8,5000	56	10:29:59
8,5000	1.543	10:29:59
8,4600	124	10:29:59
8,4600	312	10:29:59
8,5000	306	10:29:59
8,4400	474	10:29:59
8,4400	286	10:29:59
8,4400	964	10:29:59
8,4400	1.000	10:29:59
8,4400	1.200	10:29:59
8,4600	286	10:29:59
8,4600	1.205	10:29:59
8,4600	75	10:29:59
8,4600	1.750	10:29:59
8,5000	36	10:29:59
8,5000	1	10:29:59
8,5000	2	10:29:59
8,5000	4	10:29:59
8,5000	1	10:29:59
8,5000	1	10:29:59
8,5000	6	10:29:59
8,5000	14	10:29:59
8,5000	6	10:29:59
8,5000	9	10:29:59
8,5000	40	10:29:59
8,5000	51	10:29:59
8,5000	7	10:29:59
8,5000	97	10:29:59
8,5000	2	10:29:59
8,5000	28	10:29:59
8,5000	35	10:29:59
8,5000	4	10:29:59

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,4500	7,50 %	0,4500	527
ΕΛΛΑΚΤΩΡ	1,4440	7,44 %	0,1000	916.374
ΛΟΓΟΣ	2,3000	6,48 %	0,1400	140
ΣΑΝΜΕΖΖ	0,2050	5,45 %	0,0106	306.741
ΝΑΚΑΣ	3,6800	4,55 %	0,1600	1.169
AKTR	10,6000	4,33 %	0,4400	507.863
ΔΕΗ	19,4500	4,29 %	0,8000	1.064.597
ΦΡΛΚ	4,2650	4,15 %	0,1700	63.217
MTLN	43,2000	4,00 %	1,6600	390.641
DIMAND	13,3000	3,91 %	0,5000	75.966

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7600	-3,18 %	-0,0250	251
ΣΠΙ	0,6200	-3,13 %	-0,0200	2.206
ΒΙΝΤΑ	7,2000	-2,70 %	-0,2000	110
ΓΕΒΚΑ	2,2800	-1,72 %	-0,0400	13.198
REALCONS	6,0000	-1,32 %	-0,0800	36.677
ΔΟΜΙΚ	2,2700	-1,30 %	-0,0300	21.129
ΦΛΕΞΟ	8,1000	-1,22 %	-0,1000	2.700
ΒΙΟΚΑ	1,8450	-1,07 %	-0,0200	55.455
NOVAL	2,7700	-1,07 %	-0,0300	63.473
ΚΟΥΑΛ	1,3080	-0,91 %	-0,0120	125.847

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	8,4100	2,51 %	0,2060	93.317.148
ΕΤΕ	14,8250	0,75 %	0,1100	74.262.023
ΕΥΡΩΒ	4,0500	2,07 %	0,0820	43.001.163
ΑΛΦΑ	3,9500	2,70 %	0,1040	23.370.717
ΜΠΕΛΑ	26,4200	3,20 %	0,8200	21.998.740
ΔΕΗ	19,4500	4,29 %	0,8000	20.598.045
BOCHGR	8,7200	3,81 %	0,3200	19.821.463
MTLN	43,2000	4,00 %	1,6600	16.681.030
ΓΕΚΤΕΡΝΑ	31,7000	2,79 %	0,8600	15.696.455
ΜΟΗ	32,4000	3,91 %	1,2200	9.413.571

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	8,4100	2,51 %	11.114.061	93,32εκ.
ΕΥΡΩΒ	4,0500	2,07 %	10.643.800	43,00εκ.
ΑΛΦΑ	3,9500	2,70 %	5.934.299	23,37εκ.
ΕΤΕ	14,8250	0,75 %	4.983.979	74,26εκ.
BYLOT	1,0520	0,77 %	3.476.904	3,66εκ.
BOCHGR	8,7200	3,81 %	2.304.695	19,82εκ.
ΔΕΗ	19,4500	4,29 %	1.064.597	20,60εκ.
ΕΛΛΑΚΤΩΡ	1,4440	7,44 %	916.374	1,30εκ.
CREDIA	1,5160	1,20 %	876.962	1,33εκ.
ΜΠΕΛΑ	26,4200	3,20 %	842.853	22,00εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,0200	0,50 %	102.117	1,34 %
ΕΚΤΕΡ	3,9200	3,16 %	251.240	0,91 %
ΠΕΙΡ	8,4100	2,51 %	11.114.061	0,90 %
ΜΕΝΤΙ	2,7200	3,42 %	28.550	0,65 %
ΜΠΕΛΑ	26,4200	3,20 %	842.853	0,63 %
ΕΤΕ	14,8250	0,75 %	4.983.979	0,54 %
BOCHGR	8,7200	3,81 %	2.304.695	0,53 %
ΑΒΑΞ	3,5350	2,17 %	771.944	0,52 %
EIS	1,8900	0,53 %	76.259	0,50 %
ΓΕΚΤΕΡΝΑ	31,7000	2,79 %	494.579	0,48 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,4500	7,50 %	527	18,33 %
ΠΑΙΡ	0,9000	2,04 %	11.670	8,62 %
ΣΑΝΜΕΖΖ	0,2050	5,45 %	306.741	7,10 %
ΛΑΝΑΚ	1,3500	3,05 %	777	6,87 %
ΕΛΛΑΚΤΩΡ	1,4440	7,44 %	916.374	6,70 %
ΜΕΝΤΙ	2,7200	3,42 %	28.550	6,46 %
ΝΑΚΑΣ	3,6800	4,55 %	1.169	6,25 %
ΜΕΡΚΟ	34,4000	0,58 %	100	5,85 %
ΣΕΝΤΡ	0,3490	3,87 %	81.708	5,36 %
ΔΕΗ	19,4500	4,29 %	1.064.597	4,99 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%