Συνεχης ενημερωση

METLEN ENERGY & METALS PLC (MTLN)

47,4200 €

0,4400 (0,94%)

Άνοιγμα 46,9800
Υψηλό 47,4600
Χαμηλό 46,6000

Όγκος 157.164
Τζίρος 7.403.362 €
Πράξεις 1.753

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
47,4200	4	17:19:58
47,4200	83	17:19:58
47,4200	87	17:19:30
47,4200	330	17:16:06
47,4200	500	17:16:00
47,4200	416	17:15:54
47,4200	84	17:15:53
47,4200	3	17:15:27
47,4200	1	17:13:01
47,4200	2	17:13:01
47,4200	12	17:12:15
47,4200	7	17:12:15
47,4200	6	17:12:15
47,4200	1	17:12:09
47,4200	10	17:10:39
47,4200	250	17:10:09
47,4200	50	17:10:09
47,4200	250	17:10:07
47,4200	30	17:09:45
47,4200	44	17:09:45
47,4200	56	17:09:45
47,4200	359	17:09:45
47,4200	81	17:09:45
47,4200	130	17:09:45
47,4200	10	17:09:45
47,4200	60	17:09:45
47,4200	272	17:09:45
47,4200	1	17:09:45
47,4200	1	17:09:45
47,4200	226	17:09:45
47,4200	125	17:09:45
47,4200	82	17:09:45
47,4200	100	17:09:45
47,4200	82	17:09:45
47,4200	320	17:09:45
47,4200	97	17:09:45
47,4200	50	17:09:45
47,4200	100	17:09:45
47,4200	389	17:09:45
47,4200	22	17:09:45
47,4200	28	17:09:45
47,4200	50	17:09:45
47,4200	75	17:09:45
47,4200	97	17:09:45
47,4200	62	17:09:45
47,4200	9	17:09:45
47,4200	9	17:09:45
47,4200	9	17:09:45
47,4200	9	17:09:45
47,4200	8	17:09:45
47,4200	305	17:09:45
47,4200	32	17:09:45
47,4200	85	17:09:45
47,4200	34	17:09:45
47,4200	243	17:09:45
47,4200	230	17:09:45
47,4200	56	17:09:45
47,4200	9	17:09:45
47,4200	73	17:09:45
47,4200	227	17:09:45
47,3400	100	17:00:00
47,3200	10	16:59:37
47,3000	2	16:59:36
47,3000	3	16:59:30
47,2400	15	16:59:12
47,3200	74	16:58:53
47,3200	63	16:58:41
47,3400	93	16:58:07
47,3400	19	16:58:06
47,2800	48	16:58:06
47,2800	32	16:57:50
47,2800	20	16:57:31
47,2600	69	16:57:26
47,2400	18	16:57:21
47,2400	5	16:57:21
47,1400	12	16:57:18
47,2600	102	16:56:35
47,2600	47	16:56:11
47,2600	32	16:55:49
47,2200	68	16:55:49
47,2200	16	16:55:49
47,2200	65	16:55:49
47,2400	99	16:54:56
47,2200	49	16:54:03
47,2000	13	16:53:46
47,2000	48	16:53:46
47,2000	4	16:53:46
47,2000	82	16:52:20
47,2000	17	16:52:20
47,2000	48	16:51:08
47,2000	37	16:51:08
47,1800	71	16:50:47
47,1800	64	16:50:47
47,1800	150	16:50:47
47,2000	48	16:50:05
47,2000	3	16:50:05
47,2200	8	16:50:04
47,2200	10	16:50:04
47,2200	20	16:49:19
47,2000	85	16:49:05
47,2000	75	16:49:05
47,2000	22	16:49:05
47,2000	48	16:48:42
47,2000	33	16:48:42
47,2000	19	16:48:42
47,3000	33	16:48:40
47,3000	86	16:48:27
47,3000	20	16:48:27
47,2800	38	16:47:56
47,2600	1	16:47:15
47,2600	3	16:47:15
47,2600	40	16:47:15
47,2600	1	16:47:15
47,2600	12	16:47:15
47,2600	87	16:47:15
47,3000	99	16:46:35
47,2800	27	16:46:14
47,2600	60	16:45:14
47,2600	20	16:45:14
47,2600	1	16:44:23
47,2600	2	16:44:18
47,2600	45	16:44:18
47,2600	20	16:44:18
47,2600	66	16:44:18
47,2600	14	16:44:18
47,2600	75	16:44:03
47,2600	24	16:44:03
47,2600	110	16:43:13
47,2000	10	16:42:34
47,2000	5.371	16:41:19
47,2200	29	16:41:19
47,2400	27	16:41:16
47,2000	38	16:40:39
47,2000	47	16:40:39
47,2000	55	16:40:39
47,2000	200	16:40:37
47,2600	34	16:40:36
47,2000	200	16:40:35
47,2000	150	16:40:33
47,2000	50	16:40:33
47,2000	200	16:40:33
47,2200	31	16:40:31
47,2200	69	16:40:31
47,2200	100	16:40:31
47,2600	1	16:40:30
47,3000	60	16:40:19
47,3000	31	16:40:19
47,3200	66	16:40:19
47,3200	58	16:40:19
47,3600	26	16:40:17
47,3400	95	16:40:17
47,3400	25	16:40:17
47,3400	21	16:40:17
47,3400	100	16:40:17
47,3400	174	16:40:17
47,3600	85	16:40:17
47,3600	82	16:39:46
47,3600	10	16:39:46
47,3600	8	16:39:46
47,3600	22	16:38:51
47,3600	40	16:38:51
47,3600	40	16:38:51
47,3400	47	16:37:35
47,3400	14	16:37:35
47,3400	34	16:37:33
47,3400	1	16:37:23
47,3000	51	16:36:54
47,3000	47	16:36:54
47,3000	2	16:36:54
47,3200	68	16:36:49
47,3200	37	16:36:49
47,3200	31	16:36:26
47,3000	42	16:35:20
47,3000	75	16:35:18
47,3000	25	16:35:18
47,3000	72	16:35:18
47,3000	37	16:35:18
47,3000	66	16:35:18
47,3000	43	16:35:18
47,3000	13	16:35:18
47,3000	138	16:35:18
47,3000	1	16:35:15
47,2800	25	16:35:05
47,2800	30	16:34:59
47,2800	55	16:34:41
47,2800	95	16:34:41
47,2800	31	16:34:34
47,2800	22	16:33:34
47,2800	95	16:32:55
47,2800	33	16:32:18
47,2800	172	16:32:16
47,2800	68	16:32:16
47,2600	5	16:31:45
47,2800	95	16:31:25
47,2800	200	16:30:39
47,2800	42	16:30:39
47,2800	33	16:30:38
47,2600	41	16:30:35
47,2800	356	16:30:33
47,2600	40	16:30:33
47,2600	41	16:30:33
47,2600	30	16:30:33
47,2600	28	16:30:33
47,2600	109	16:30:33
47,2800	356	16:30:33
47,2800	11	16:30:33
47,2800	32	16:30:33
47,2800	68	16:30:33
47,2800	10	16:30:33
47,2600	75	16:30:33
47,2600	41	16:30:33
47,2600	28	16:30:33
47,2800	92	16:29:55
47,2400	24	16:29:39
47,3000	361	16:29:39
47,2800	376	16:29:39
47,2800	45	16:29:39
47,2800	25	16:28:59
47,2400	47	16:28:20
47,2400	77	16:28:20
47,2800	105	16:28:07
47,2400	29	16:26:59
47,2800	36	16:25:36
47,2400	84	16:25:32
47,2400	49	16:25:32
47,2400	33	16:25:32
47,2000	21	16:24:43
47,2000	41	16:24:43
47,2000	10	16:24:43
47,2000	50	16:24:43
47,2200	68	16:23:01
47,2200	46	16:23:01
47,2600	12	16:23:01
47,2600	68	16:23:01
47,2600	18	16:23:01
47,2600	360	16:22:02
47,2000	30	16:22:02
47,2000	125	16:22:02
47,2000	47	16:22:02
47,1200	19	16:20:39
47,1200	1	16:20:37
47,1200	6	16:20:37
47,1000	11	16:20:34
47,1000	27	16:20:34
47,1000	2	16:20:34
47,1200	46	16:20:34
47,1000	1	16:20:34
47,1000	14	16:20:34
47,1000	3	16:20:34
47,1000	13	16:20:34
47,1000	42	16:20:34
47,1000	3	16:20:34
47,1000	30	16:20:34
47,1000	114	16:20:34
47,1000	24	16:20:34
47,1000	94	16:20:34
47,1000	16	16:20:34
47,1000	60	16:20:34
47,1000	79	16:20:34
47,1000	21	16:20:34
47,1000	14	16:20:34
47,1000	3	16:20:34
47,1000	30	16:20:34
47,1000	45	16:20:34
47,0800	5	16:20:34
47,0800	50	16:20:34
47,0600	30	16:19:06
47,0800	43	16:18:35
47,0600	22	16:18:35
47,0600	26	16:18:19
47,0600	2	16:18:19
47,0400	70	16:17:45
47,0400	218	16:17:45
47,0400	100	16:17:45
47,0400	92	16:17:45
47,0400	70	16:17:45
47,0400	47	16:17:45
47,0400	3	16:17:45
47,0600	19	16:15:52
47,0600	95	16:15:51
47,0600	100	16:15:51
47,0600	91	16:15:51
47,0600	99	16:15:51
47,0600	96	16:15:51
47,0800	50	16:14:40
47,0800	1	16:14:22
47,0800	47	16:14:22
47,0800	25	16:14:22
47,0800	27	16:14:22
47,0800	33	16:13:47
47,1000	105	16:13:41
47,1000	123	16:13:34
47,1000	27	16:13:34
47,1600	100	16:13:17
47,1200	100	16:13:07
47,1400	35	16:13:04
47,1000	100	16:12:51
47,1400	165	16:12:43
47,1400	118	16:12:15
47,1400	32	16:12:14
47,1400	17	16:11:51
47,1400	72	16:11:51
47,1400	67	16:11:51
47,1400	8	16:10:50
47,1400	24	16:10:50
47,1800	89	16:10:49
47,1600	140	16:10:49
47,1200	70	16:10:49
47,1200	87	16:10:48
47,1200	35	16:10:48
47,1000	14	16:10:48
47,1000	49	16:10:48
47,1000	10	16:10:48
47,1000	88	16:10:48
47,1000	110	16:10:48
47,1000	32	16:10:48
47,1000	260	16:10:48
47,1000	10	16:10:48
47,0000	31	16:10:46
47,0000	5	16:10:46
47,0000	22	16:10:46
47,0000	220	16:10:46
47,0200	200	16:10:46
47,0200	9	16:10:46
47,0200	30	16:10:46
47,0400	33	16:10:46
47,0400	38	16:10:08
47,0400	2	16:10:08
47,0400	1	16:10:08
47,0400	190	16:09:46
47,0600	10	16:09:46
47,0600	500	16:09:38
47,0800	29	16:08:52
47,0800	30	16:08:49
47,1000	2	16:08:41
47,1000	20	16:08:41
47,1200	10	16:08:38
47,1000	250	16:08:17
47,1000	50	16:08:17
47,1200	49	16:08:13
47,1200	72	16:08:13
47,1200	29	16:08:13
47,1600	10	16:08:07
47,1600	33	16:07:59
47,1800	40	16:07:58
47,1600	18	16:07:52
47,1600	78	16:07:52
47,1200	971	16:07:48
47,1600	79	16:07:48
47,1600	100	16:07:48
47,1400	74	16:07:25
47,1400	15	16:07:25
47,1400	9	16:07:25
47,1400	69	16:07:25
47,1400	7	16:07:25
47,1400	18	16:07:25
47,1400	9	16:07:25
47,1400	69	16:07:25
47,1400	4	16:07:25
47,1400	66	16:07:25
47,1400	46	16:07:25
47,1400	46	16:07:25
47,1400	100	16:07:25
47,1400	100	16:07:25
47,1400	100	16:07:25
47,1400	3	16:07:25
47,1800	86	16:07:01
47,1400	33	16:06:56
47,1800	50	16:06:30
47,2000	10	16:06:24
47,1400	32	16:05:17
47,1400	30	16:04:51
47,1400	2	16:02:17
47,1400	30	16:02:17
47,1800	41	16:02:16
47,1800	27	16:02:11
47,1800	24	16:02:11
47,1800	34	16:02:10
47,1600	55	16:02:10
47,1600	43	16:02:10
47,1600	68	16:02:10
47,1600	72	16:02:10
47,1600	10	16:02:10
47,1600	28	16:02:10
47,1800	79	16:02:10
47,1800	200	16:02:10
47,2000	38	16:00:43
47,1800	20	16:00:43
47,1800	37	16:00:36
47,1800	13	16:00:30
47,1800	19	16:00:30
47,1800	29	15:59:10
47,1800	85	15:59:10
47,1800	46	15:59:10
47,1800	6	15:59:10
47,2000	200	15:56:22
47,2000	104	15:55:41
47,1800	79	15:53:34
47,1800	76	15:53:34
47,1800	95	15:53:34
47,2000	88	15:52:51
47,1800	5	15:49:55
47,1800	10	15:49:55
47,1800	90	15:48:53
47,1800	10	15:48:53
47,1800	190	15:48:21
47,1800	10	15:48:21
47,2000	46	15:47:16
47,2000	100	15:47:16
47,2000	150	15:47:16
47,2000	11	15:47:16
47,2000	6	15:47:16
47,2600	20	15:45:39
47,2600	91	15:45:29
47,2000	24	15:45:29
47,2000	3	15:45:29
47,2200	14	15:45:29
47,2600	87	15:45:29
47,2600	48	15:45:29
47,2600	74	15:45:29
47,2600	30	15:45:29
47,2600	150	15:45:29
47,2600	70	15:45:29
47,2800	103	15:43:43
47,2800	15	15:41:30
47,2800	38	15:40:53
47,2800	108	15:40:48
47,2800	5	15:38:53
47,2800	97	15:38:13
47,2800	83	15:36:03
47,2800	31	15:35:54
47,2800	45	15:34:57
47,2800	124	15:34:57
47,2800	376	15:34:57
47,2800	38	15:34:57
47,2800	239	15:34:51
47,2800	75	15:34:51
47,2800	70	15:34:51
47,2800	68	15:34:51
47,2800	11	15:34:51
47,2800	37	15:34:51
47,2800	115	15:34:50
47,2800	20	15:34:50
47,2800	7	15:34:44
47,2600	134	15:34:34
47,2600	36	15:34:33
47,2600	62	15:34:33
47,2600	100	15:34:33
47,2400	118	15:34:33
47,2400	50	15:34:33
47,2400	30	15:34:29
47,2200	50	15:33:15
47,2200	150	15:33:15
47,2400	20	15:33:13
47,2400	100	15:33:13
47,2600	4	15:32:46
47,2600	85	15:32:46
47,2600	11	15:32:46
47,2400	35	15:32:44
47,2400	51	15:32:44
47,2400	49	15:32:44
47,2600	59	15:31:29
47,2600	19	15:31:29
47,2600	18	15:30:48
47,2600	120	15:30:48
47,2600	12	15:30:48
47,2200	27	15:29:40
47,2200	10	15:29:40
47,2200	57	15:24:36
47,2200	145	15:24:36
47,2200	48	15:24:36
47,2200	50	15:24:36
47,2000	22	15:24:00
47,2000	4	15:24:00
47,2600	61	15:21:34
47,2600	17	15:21:34
47,2600	16	15:21:34
47,2600	2	15:20:57
47,2600	78	15:18:53
47,2600	4	15:17:05
47,2400	1	15:17:05
47,2000	80	15:15:30
47,2400	6	15:15:27
47,2400	43	15:15:20
47,2400	5	15:15:06
47,2400	89	15:15:06
47,2400	35	15:15:06
47,2400	21	15:15:06
47,2400	43	15:13:51
47,2400	7	15:13:51
47,2600	14	15:13:03
47,2600	33	15:13:03
47,2600	9	15:13:03
47,2600	8	15:13:03
47,2800	101	15:12:20
47,2800	88	15:11:20
47,2800	91	15:09:19
47,2800	50	15:08:57
47,2800	82	15:08:49
47,2800	233	15:08:49
47,2800	376	15:08:49
47,2800	376	15:08:49
47,2800	15	15:08:49
47,2600	2	15:08:48
47,2800	2	15:05:28
47,2800	40	15:05:28
47,2000	266	15:05:22
47,2200	100	15:05:22
47,2600	45	15:05:22
47,2600	89	15:05:22
47,2200	42	15:03:50
47,2200	58	15:03:50
47,2600	1	15:02:48
47,2600	75	15:02:48
47,2200	4	15:01:46
47,2200	46	15:01:46
47,1600	1	14:54:16
47,1600	2	14:54:16
47,1600	71	14:54:16
47,1600	132	14:54:16
47,1600	2	14:54:16
47,1400	1	14:54:16
47,1400	2	14:53:44
47,1400	76	14:53:44
47,1400	150	14:53:44
47,1400	12	14:53:44
47,1400	50	14:52:56
47,1200	21	14:52:46
47,1200	37	14:52:39
47,1200	37	14:52:17
47,1000	62	14:51:56
47,1000	1	14:51:56
47,1000	34	14:51:48
47,1000	5.000	14:51:48
47,1000	5.000	14:51:45
47,1000	4.965	14:51:44
47,0800	35	14:51:44
47,0400	27	14:51:44
47,0400	162	14:51:44
47,0400	36	14:51:44
47,0400	163	14:51:43
47,0400	27	14:51:43
47,0400	172	14:51:43
47,0600	2	14:51:43
47,0600	145	14:51:43
47,0600	145	14:51:42
47,0400	195	14:51:42
47,0400	50	14:51:42
47,0400	250	14:51:42
47,0600	1	14:51:42
47,0600	49	14:51:42
47,0600	20	14:51:42
47,0800	2	14:51:42
47,0800	60	14:51:42
47,0800	62	14:51:42
47,0800	50	14:51:42
47,1000	48	14:51:25
47,1000	100	14:51:24
47,1000	100	14:51:24
47,1000	50	14:51:23
47,1000	50	14:51:23
47,1000	50	14:51:23
47,1000	50	14:51:23
47,1200	50	14:51:13
47,1200	50	14:51:12
47,1800	4	14:50:51
47,1400	100	14:50:50
47,1800	50	14:50:45
47,2000	15	14:50:40
47,2000	33	14:50:40
47,2000	67	14:50:39
47,2000	33	14:50:39
47,2200	44	14:50:38
47,2200	18	14:50:38
47,2200	27	14:50:37
47,2200	73	14:50:37
47,2600	124	14:48:37
47,2600	26	14:48:37
47,2600	12	14:47:45
47,2400	36	14:47:45
47,2400	52	14:47:45
47,2200	167	14:47:07
47,2000	50	14:44:21
47,2000	4	14:42:24
47,2200	233	14:39:27
47,2200	300	14:39:00
47,2400	103	14:38:25
47,2400	45	14:38:22
47,2400	100	14:38:22
47,2200	217	14:34:42
47,2400	83	14:34:42
47,2600	1	14:34:15
47,2400	20	14:33:50
47,2400	10	14:33:46
47,2400	20	14:33:41
47,2400	5	14:33:22
47,2400	45	14:33:22
47,2600	100	14:33:22
47,2400	30	14:32:45
47,2400	24	14:32:44
47,2600	143	14:32:44
47,2600	156	14:32:44
47,2400	24	14:32:44
47,2600	148	14:32:44
47,2600	164	14:32:44
47,2600	20	14:32:44
47,2600	82	14:32:44
47,2600	400	14:32:44
47,2600	20	14:32:44
47,2400	478	14:32:44
47,2400	250	14:32:38
47,2400	1	14:32:18
47,2400	19	14:32:18
47,2400	13	14:32:18
47,2400	968	14:32:18
47,2200	1	14:32:17
47,2200	13	14:32:09
47,2200	100	14:32:09
47,2200	50	14:32:00
47,2200	136	14:31:50
47,2200	20	14:31:50
47,2000	94	14:31:50
47,2000	56	14:31:35
47,2000	74	14:31:35
47,1800	1	14:31:35
47,1800	10	14:30:51
47,1800	50	14:30:51
47,1800	30	14:30:27
47,1800	48	14:29:53
47,1800	361	14:29:15
47,1800	139	14:29:09
47,1800	33	14:29:06
47,1800	1	14:28:53
47,1800	19	14:28:47
47,1800	30	14:28:47
47,1800	296	14:28:47
47,1800	150	14:28:47
47,1800	5	14:28:47
47,2000	73	14:28:37
47,2000	26	14:28:37
47,1800	27	14:28:35
47,1800	47	14:28:35
47,1800	26	14:28:35
47,2400	925	14:28:28
47,2400	75	14:28:28
47,2400	44	14:28:23
47,2400	30	14:28:23
47,2200	14	14:28:18
47,2200	185	14:28:18
47,2000	200	14:28:18
47,2000	1	14:28:18
47,2000	5	14:27:52
47,2000	17	14:27:52
47,2000	6	14:27:52
47,2000	6	14:27:52
47,2000	4	14:27:52
47,2000	15	14:27:52
47,2000	20	14:27:52
47,2000	10	14:27:52
47,2000	19	14:27:51
47,2000	6	14:27:51
47,2000	21	14:27:49
47,2000	12	14:27:49
47,2000	1	14:27:49
47,2000	23	14:27:49
47,2000	134	14:27:48
47,2200	62	14:27:23
47,2000	103	14:27:20
47,2000	655	14:27:20
47,1800	75	14:27:20
47,1800	161	14:27:20
47,1800	6	14:27:20
47,1800	164	14:26:08
47,1800	20	14:26:02
47,1800	30	14:26:02
47,1600	83	14:26:02
47,1600	67	14:26:02
47,1000	336	14:21:07
47,1000	64	14:21:07
47,1000	136	14:20:45
47,1600	49	14:20:44
47,1600	32	14:20:44
47,1000	300	14:20:40
47,1000	47	14:20:15
47,1000	82	14:20:15
47,1000	267	14:20:15
47,1000	133	14:20:15
47,1400	28	14:20:13
47,1400	1	14:20:13
47,1200	49	14:20:09
47,1200	46	14:20:09
47,1200	1	14:20:08
47,1200	47	14:20:08
47,1000	67	14:20:08
47,1000	4	14:20:05
47,1000	96	14:20:05
47,1000	58	14:19:56
47,1000	76	14:19:21
47,0400	40	14:19:16
47,0400	1.339	14:19:16
47,0200	13	14:19:16
47,0200	50	14:19:16
47,0000	124	14:18:29
47,0000	40	14:18:29
47,0000	98	14:18:29
47,0000	2	14:15:01
47,0000	10	14:15:01
47,0000	10	14:15:01
47,0000	16	14:15:01
46,9800	51	14:15:01
46,9600	36	14:14:28
46,9400	15	14:13:18
46,9600	36	14:12:37
46,9400	14	14:12:37
46,8600	44	14:10:32
46,8800	35	14:10:32
46,9000	13	14:10:19
46,9000	50	14:10:19
46,9000	13	14:10:19
46,9200	62	14:10:02
46,9000	119	14:09:58
46,9000	50	14:09:58
46,9000	100	14:09:58
46,9000	1	14:07:37
46,9000	20	14:06:15
46,8600	37	14:06:14
46,8800	77	14:05:38
46,8800	132	14:05:38
46,8800	2	14:05:36
46,8800	50	14:05:36
46,9000	200	14:05:36
46,9000	100	14:05:36
46,9000	100	14:05:36
46,9000	50	14:05:36
46,9000	100	14:05:36
46,9600	100	14:05:03
46,9600	106	14:05:01
46,9600	44	14:05:01
46,9800	1	14:05:00
46,9800	84	14:05:00
46,9800	4	14:05:00
47,0000	100	14:05:00
47,0000	100	14:05:00
47,0000	14	14:05:00
47,0000	46	14:05:00
47,0000	54	14:04:32
47,0200	30	14:04:18
47,0200	1	14:03:55
47,0200	49	14:03:54
47,0200	25	14:03:54
47,0200	200	14:03:54
47,0400	1	14:03:43
47,0400	52	14:03:43
47,0600	33	14:03:43
47,0600	49	14:03:43
47,0600	26	14:03:43
47,0600	73	14:01:33
47,0600	1	14:01:33
47,0600	58	14:01:10
47,0600	100	14:01:10
47,0600	50	13:59:55
47,0600	1	13:59:27
47,0600	65	13:59:02
47,0600	1	13:59:02
47,0600	9	13:59:00
47,0600	1	13:59:00
47,0600	1	13:58:57
47,0600	1	13:58:53
47,0600	4	13:58:35
47,0800	1	13:58:30
47,0800	2	13:58:30
47,0800	19	13:58:30
47,0400	500	13:58:10
47,0600	28	13:57:19
47,0800	100	13:56:48
47,0600	22	13:56:16
47,0600	53	13:56:07
47,0600	175	13:56:07
47,0800	50	13:52:04
47,0800	69	13:51:04
47,0800	10	13:51:04
47,0800	2	13:51:04
47,0800	33	13:49:48
47,0800	5	13:49:48
47,0800	53	13:49:48
47,0800	50	13:49:48
47,0800	109	13:49:48
47,1000	5	13:49:20
47,1000	5	13:49:18
47,0800	103	13:48:47
47,0800	38	13:48:47
47,0400	50	13:45:21
47,0400	49	13:44:57
47,0400	1	13:44:51
47,0400	88	13:44:43
47,0400	34	13:44:38
47,0400	300	13:44:36
47,0400	77	13:44:28
47,0400	8	13:44:28
47,0400	60	13:43:18
47,0400	50	13:43:18
47,0400	5	13:43:18
47,0400	10	13:43:18
47,0400	190	13:43:12
47,0400	10	13:43:12
47,0600	44	13:43:01
47,0600	41	13:43:01
47,0600	53	13:43:01
47,0600	406	13:42:31
47,0600	50	13:42:31
47,0600	44	13:42:31
47,0600	130	13:41:57
47,0600	70	13:41:57
47,0600	100	13:41:57
47,0600	100	13:41:57
47,0600	100	13:41:57
47,1000	19	13:41:37
47,1000	1	13:41:22
47,1000	10	13:41:22
47,1000	9	13:41:18
47,1000	32	13:39:57
47,0600	259	13:39:54
47,0600	300	13:39:54
47,0800	100	13:39:54
47,0800	100	13:39:54
47,0800	100	13:39:54
47,0800	100	13:39:54
47,1000	30	13:39:54
47,1000	11	13:39:54
47,1200	40	13:39:35
47,1000	100	13:39:34
47,1200	100	13:39:01
47,1200	100	13:39:01
47,1000	289	13:38:59
47,1000	11	13:38:59
47,1200	150	13:38:49
47,1200	100	13:38:49
47,1200	1	13:38:49
47,1200	11	13:38:49
47,1400	100	13:38:49
47,1400	100	13:38:49
47,1400	100	13:38:49
47,1400	100	13:38:49
47,1400	50	13:38:49
47,1400	50	13:38:41
47,2000	40	13:38:24
47,1600	50	13:37:49
47,1600	148	13:37:49
47,1600	72	13:37:49
47,1600	13	13:37:49
47,1600	50	13:37:49
47,1600	167	13:37:49
47,2000	50	13:37:34
47,1600	333	13:36:38
47,1600	17	13:36:38
47,1800	36	13:36:27
47,1800	50	13:36:27
47,1800	14	13:36:24
47,2000	1	13:36:16
47,1800	50	13:36:10
47,2000	32	13:35:33
47,1600	71	13:34:22
47,1600	29	13:34:22
47,2000	45	13:34:16
47,2000	5	13:34:16
47,2000	67	13:33:52
47,2000	67	13:33:52
47,2000	26	13:33:52
47,2000	34	13:33:52
47,2000	152	13:33:48
47,2000	13	13:33:48
47,2000	13	13:33:48
47,2000	37	13:33:48
47,2000	37	13:32:51
47,2000	28	13:32:51
47,1800	113	13:32:46
47,1800	87	13:32:45
47,2000	44	13:32:45
47,2000	115	13:32:45
47,2000	34	13:32:45
47,2200	121	13:32:44
47,2000	651	13:32:41
47,2200	21	13:32:41
47,2200	25	13:32:41
47,2200	52	13:32:41
47,2200	35	13:32:41
47,2200	2.685	13:32:41
47,2400	33	13:32:41
47,2600	120	13:32:15
47,2600	21	13:30:41
47,2600	200	13:30:16
47,2200	33	13:29:44
47,2200	85	13:29:44
47,2200	216	13:29:43
47,2200	142	13:29:43
47,2800	1	13:29:42
47,2200	228	13:29:41
47,2200	272	13:29:41
47,2600	10	13:28:47
47,2600	50	13:28:47
47,2600	50	13:28:46
47,2600	100	13:28:46
47,2600	100	13:28:46
47,2800	12	13:28:45
47,2800	250	13:28:45
47,2800	250	13:28:40
47,3000	5	13:28:33
47,3000	51	13:26:19
47,3000	68	13:26:19
47,3000	30	13:26:19
47,3000	69	13:26:19
47,3000	23	13:26:19
47,3200	20	13:25:47
47,3000	150	13:23:49
47,3000	67	13:23:49
47,3000	80	13:23:49
47,3000	180	13:23:49
47,2800	1	13:23:43
47,2800	19	13:23:38
47,2800	1	13:22:26
47,2400	1	13:22:20
47,2600	14	13:22:18
47,2600	70	13:22:18
47,2600	15	13:22:18
47,2600	51	13:22:17
47,2600	49	13:22:17
47,2600	100	13:22:17
47,2600	351	13:21:42
47,2600	49	13:21:42
47,2800	13	13:21:37
47,2800	35	13:21:37
47,2600	500	13:21:18
47,2200	38	13:20:08
47,2600	4	13:20:03
47,2600	45	13:19:58
47,2600	5	13:19:58
47,2800	80	13:19:41
47,2800	68	13:19:41
47,2800	106	13:17:19
47,3000	83	13:15:40
47,2800	87	13:15:40
47,2600	1	13:12:59
47,2600	1	13:12:59
47,2600	1	13:12:48
47,2800	25	13:12:02
47,2600	2	13:10:53
47,2600	8	13:10:53
47,2600	43	13:10:34
47,2600	72	13:10:34
47,2600	72	13:10:34
47,2600	10	13:10:34
47,2600	161	13:10:34
47,2600	35	13:10:33
47,3000	37	13:07:19
47,3000	10	13:07:19
47,2800	103	13:07:19
47,2800	50	13:06:53
47,2800	30	13:06:53
47,2800	25	13:06:51
47,2800	20	13:06:51
47,2800	25	13:06:51
47,2800	10	13:05:07
47,2600	100	13:02:33
47,3000	39	13:00:43
47,3000	33	13:00:42
47,3000	67	13:00:42
47,3400	64	13:00:40
47,3200	50	13:00:35
47,3200	19	13:00:35
47,3200	185	13:00:34
47,3200	216	13:00:19
47,3200	45	12:59:16
47,3200	55	12:59:16
47,3000	300	12:59:15
47,3200	47	12:59:10
47,3200	62	12:59:06
47,3200	150	12:59:02
47,3200	7	12:59:01
47,3200	65	12:58:06
47,3000	200	12:58:02
47,3000	48	12:58:02
47,3000	69	12:58:02
47,3000	30	12:58:02
47,3000	786	12:58:02
47,3000	214	12:55:53
47,3000	88	12:55:53
47,3000	48	12:55:53
47,2600	90	12:53:32
47,2600	464	12:53:03
47,2800	136	12:53:03
47,3000	58	12:52:30
47,3000	64	12:52:30
47,3000	31	12:52:30
47,3000	99	12:52:30
47,3000	1	12:51:31
47,2800	64	12:51:27
47,2800	186	12:51:27
47,2800	64	12:50:16
47,3000	6	12:50:14
47,3000	30	12:50:09
47,3000	10	12:50:09
47,3200	5	12:50:09
47,3200	72	12:49:52
47,3200	37	12:49:52
47,3800	22	12:49:47
47,3800	1	12:49:14
47,3800	31	12:49:14
47,4000	32	12:48:50
47,4000	33	12:48:46
47,4000	195	12:48:41
47,4200	250	12:48:41
47,4000	250	12:48:41
47,4000	69	12:48:41
47,4200	100	12:48:41
47,4000	250	12:48:41
47,4000	250	12:48:41
47,4000	33	12:48:16
47,4000	67	12:47:54
47,4000	125	12:47:51
47,4000	16	12:47:49
47,4000	50	12:47:49
47,4000	105	12:47:49
47,4000	155	12:47:49
47,4400	68	12:47:37
47,4200	80	12:47:34
47,4400	54	12:47:34
47,4400	309	12:47:34
47,4400	10	12:46:51
47,4400	1	12:46:51
47,4400	14	12:46:51
47,4200	66	12:46:51
47,4200	100	12:46:51
47,4000	40	12:46:12
47,4200	20	12:45:19
47,3200	60	12:43:37
47,4200	64	12:43:36
47,4200	136	12:43:36
47,4200	1	12:42:55
47,3200	3	12:42:54
47,3200	25	12:42:54
47,3400	22	12:42:54
47,4200	1	12:42:51
47,3600	55	12:42:17
47,4000	55	12:42:16
47,4000	8	12:42:16
47,4000	1	12:42:16
47,4000	10	12:41:42
47,4000	70	12:41:42
47,4000	30	12:41:40
47,4000	68	12:41:40
47,3800	1	12:41:40
47,3800	35	12:41:27
47,3800	100	12:41:27
47,3600	1	12:41:13
47,3600	15	12:37:12
47,3600	100	12:37:12
47,3400	82	12:36:50
47,3400	34	12:36:14
47,3400	34	12:36:14
47,3600	34	12:36:10
47,4000	32	12:36:09
47,4600	36	12:36:04
47,4000	41	12:36:01
47,4000	59	12:36:01
47,3800	41	12:36:01
47,3800	35	12:36:00
47,3800	55	12:36:00
47,3800	10	12:36:00
47,3600	1	12:35:25
47,3400	20	12:35:04
47,3400	80	12:35:04
47,3600	6	12:33:28
47,3600	31	12:33:28
47,3600	30	12:33:28
47,3600	39	12:33:28
47,3600	74	12:33:28
47,3600	500	12:33:24
47,3600	36	12:32:55
47,3400	11	12:32:51
47,3400	57	12:32:47
47,3400	19	12:32:46
47,3400	19	12:32:46
47,3400	19	12:32:45
47,3400	19	12:32:45
47,3400	19	12:32:45
47,3400	19	12:32:45
47,3400	19	12:32:44
47,3400	19	12:32:44
47,3400	19	12:32:44
47,3400	19	12:32:44
47,3400	19	12:32:44
47,3400	19	12:32:44
47,3400	19	12:32:43
47,3400	19	12:32:43
47,3400	19	12:32:43
47,3400	19	12:32:43
47,3400	19	12:32:43
47,3400	200	12:32:36
47,3600	10	12:32:27
47,3400	51	12:32:20
47,3400	149	12:32:20
47,3400	25	12:32:06
47,3200	16	12:30:50
47,3200	8	12:30:50
47,3200	100	12:30:11
47,3400	150	12:29:17
47,3200	92	12:29:07
47,3200	54	12:29:07
47,3200	354	12:29:07
47,3000	79	12:26:40
47,3000	100	12:26:39
47,3400	2	12:26:11
47,3400	65	12:26:11
47,3400	9	12:26:11
47,3400	31	12:26:11
47,3400	23	12:26:11
47,3400	39	12:26:11
47,3400	10	12:26:11
47,3600	70	12:25:34
47,3600	33	12:25:29
47,3600	66	12:25:29
47,3600	72	12:25:29
47,3400	358	12:25:25
47,3400	72	12:25:25
47,3400	1.000	12:25:25
47,3200	125	12:25:25
47,3000	358	12:25:25
47,3200	1	12:25:24
47,3000	9	12:24:48
47,3000	253	12:24:48
47,2800	151	12:24:48
47,2800	10	12:24:10
47,3000	72	12:23:32
47,3000	40	12:23:30
47,3000	135	12:23:27
47,2800	65	12:23:27
47,2800	12	12:23:26
47,2400	188	12:23:26
47,2400	166	12:23:26
47,2400	200	12:23:26
47,2400	10	12:23:17
47,2400	36	12:23:17
47,2400	10	12:22:36
47,2800	15	12:22:35
47,2600	26	12:22:35
47,2400	9	12:22:35
47,2400	20	12:22:18
47,2200	115	12:22:05
47,2400	35	12:22:05
47,2400	50	12:22:05
47,3200	29	12:21:56
47,3200	32	12:21:56
47,3400	624	12:21:51
47,3400	100	12:21:51
47,3400	89	12:21:51
47,3200	72	12:21:51
47,3200	40	12:21:51
47,3000	75	12:21:51
47,2600	11	12:21:31
47,2600	64	12:21:31
47,2600	25	12:21:31
47,3000	25	12:21:25
47,3400	90	12:20:57
47,2600	24	12:20:55
47,2600	26	12:20:55
47,3400	34	12:20:29
47,3000	100	12:20:29
47,2800	20	12:19:32
47,2600	100	12:19:29
47,2400	1	12:18:31
47,2000	70	12:18:10
47,2000	66	12:18:10
47,2000	26	12:18:10
47,1800	1	12:17:54
47,1800	15	12:17:39
47,1800	1	12:17:31
47,1400	8	12:16:37
47,2000	25	12:16:07
47,2000	50	12:15:45
47,1200	10	12:15:43
47,2000	68	12:15:34
47,2000	181	12:15:34
47,2000	100	12:15:20
47,2000	719	12:15:20
47,2000	228	12:15:18
47,1400	72	12:15:18
47,1000	53	12:14:13
47,1000	19	12:14:13
47,1000	42	12:14:13
47,1000	32	12:14:13
47,1000	38	12:14:13
47,1000	969	12:14:13
47,1200	15	12:14:13
47,1400	10	12:14:13
47,1400	64	12:14:13
47,1400	45	12:14:13
47,1400	47	12:14:13
47,1800	65	12:13:34
47,1800	40	12:13:34
47,1800	71	12:13:09
47,1200	10	12:13:06
47,1000	25	12:13:05
47,1000	41	12:13:05
47,1000	10	12:13:05
47,0800	1	12:13:05
47,0800	65	12:13:05
47,0600	209	12:13:05
47,0400	90	12:10:59
47,0400	10	12:10:59
47,0600	100	12:08:46
47,0600	261	12:08:18
47,0600	30	12:08:12
47,0400	100	12:07:44
47,0400	20	12:07:43
47,0400	20	12:07:36
47,0000	17	12:07:10
47,0000	7	12:07:01
47,0200	10	12:07:01
47,0400	30	12:06:56
47,0000	47	12:06:20
47,0000	10	12:06:20
47,0000	10	12:06:20
47,0000	73	12:06:20
47,0000	195	12:06:20
47,0000	105	12:06:15
47,0000	100	12:04:06
47,0200	1	12:04:04
47,0800	49	12:02:15
47,0800	26	12:02:15
47,0400	17	12:02:11
47,0400	24	12:01:39
47,0400	25	12:01:39
47,0400	25	12:01:39
47,0200	74	12:01:28
47,0000	70	12:01:28
47,0000	5	12:01:28
47,0000	34	12:01:09
47,0000	40	12:01:05
47,0000	10	12:01:05
47,0000	50	12:00:55
47,0000	40	12:00:44
47,0000	22	12:00:44
47,0000	3	12:00:40
46,9800	54	12:00:40
46,9800	1	12:00:40
46,9800	20	12:00:40
46,9800	500	12:00:40
46,9800	10	12:00:40
46,9800	112	12:00:40
46,9600	38	12:00:27
46,9600	4	12:00:27
46,9600	2	12:00:13
46,9600	40	12:00:13
46,9600	41	11:59:53
46,9600	59	11:59:53
46,9600	11	11:59:33
46,9600	30	11:58:48
46,9600	14	11:58:48
46,9600	156	11:58:48
46,9600	44	11:58:09
46,9600	1	11:58:05
46,9600	54	11:58:05
46,9600	35	11:58:05
46,9600	110	11:58:05
46,9800	88	11:58:03
46,9600	1.256	11:58:00
46,9400	500	11:58:00
46,9000	481	11:58:00
46,8600	153	11:58:00
46,8600	46	11:57:59
46,8400	1	11:57:55
46,8400	2	11:57:51
46,8400	133	11:57:51
46,8400	131	11:57:51
46,8400	19	11:57:28
46,8400	1	11:57:28
46,7400	89	11:54:37
46,7600	300	11:54:37
46,7800	12	11:54:37
46,8000	68	11:54:37
46,8000	31	11:54:37
46,8600	1	11:54:04
46,8400	40	11:53:46
46,8400	146	11:53:43
46,8400	200	11:53:43
46,7800	337	11:53:03
46,7800	358	11:53:03
46,7600	17	11:53:02
46,7600	1	11:53:02
46,7800	300	11:53:01
46,8000	23	11:53:01
46,8000	10	11:53:01
46,8600	157	11:53:01
46,8600	100	11:53:01
46,8800	47	11:53:01
46,8800	68	11:53:01
46,9000	19	11:52:26
46,9000	47	11:51:22
46,9000	28	11:51:22
46,9000	25	11:51:22
46,9200	69	11:50:55
46,9200	66	11:50:55
46,9200	100	11:50:55
46,9000	9	11:50:24
46,9000	1	11:50:24
46,8800	200	11:50:09
46,9000	47	11:50:03
46,9000	14	11:50:03
46,9200	133	11:49:52
46,9000	67	11:49:52
46,9000	3	11:49:31
46,9000	1	11:49:31
46,9000	73	11:49:31
46,9000	100	11:49:22
46,8800	100	11:49:09
46,8600	3	11:46:55
46,9000	72	11:46:55
46,9000	46	11:46:55
46,9000	27	11:46:55
46,9000	452	11:46:55
46,9000	48	11:45:49
46,7800	17	11:45:45
46,9000	33	11:45:34
46,9000	19	11:45:31
46,9000	45	11:45:31
46,9000	74	11:45:31
46,9000	131	11:45:27
46,9000	150	11:45:27
46,8800	105	11:45:27
46,8800	150	11:45:27
46,8800	407	11:45:27
46,8600	57	11:45:27
46,8800	93	11:45:11
46,8600	78	11:45:11
46,8600	100	11:45:11
46,8400	435	11:45:11
46,8400	170	11:45:11
46,8400	87	11:45:11
46,8200	37	11:45:11
46,8000	75	11:43:46
46,8000	70	11:43:46
46,8000	363	11:43:46
46,8000	82	11:42:56
46,8200	21	11:42:56
46,8200	47	11:42:56
46,8200	100	11:42:56
46,8000	55	11:42:22
46,8400	7	11:40:41
46,8400	47	11:40:41
46,8400	11	11:40:41
46,8400	66	11:39:46
46,8400	1	11:39:46
46,8400	5	11:39:46
46,8400	88	11:39:45
46,8000	86	11:39:43
46,7800	14	11:39:43
46,8000	40	11:39:42
46,8000	32	11:39:42
46,8000	54	11:39:42
46,8000	100	11:39:42
46,8000	150	11:39:42
46,8000	349	11:39:42
46,7600	412	11:39:42
46,7200	81	11:39:42
46,7200	174	11:39:42
46,7200	174	11:39:42
46,7200	1	11:39:42
46,7200	3	11:39:21
46,7000	75	11:39:21
46,7000	22	11:39:21
46,7000	47	11:39:20
46,7000	11	11:39:20
46,7000	12	11:39:20
46,7000	20	11:39:19
46,7000	41	11:39:19
46,7000	39	11:39:19
46,7000	100	11:39:17
46,7000	61	11:39:16
46,7000	11	11:39:16
46,7000	28	11:39:16
46,7000	100	11:39:16
46,7000	100	11:39:15
46,7000	100	11:39:15
46,6400	25	11:38:48
46,6400	7	11:38:48
46,6400	37	11:38:20
46,6400	6	11:37:55
46,6400	27	11:37:55
46,6800	1	11:37:52
46,6800	30	11:37:52
46,6800	20	11:37:52
46,6800	980	11:37:52
46,6800	20	11:37:52
46,7000	100	11:37:38
46,7000	48	11:37:33
46,7000	98	11:37:33
46,7000	2	11:37:30
46,7000	42	11:37:30
46,7000	58	11:36:50
46,7000	100	11:36:26
46,7000	64	11:36:26
46,7000	37	11:36:26
46,7000	100	11:36:26
46,7000	110	11:36:26
46,7000	15	11:36:26
46,7000	7	11:34:22
46,7000	150	11:33:09
46,7200	37	11:32:13
46,7200	64	11:32:09
46,7000	716	11:32:07
46,7200	500	11:32:06
46,7200	44	11:31:51
46,7200	37	11:31:50
46,7200	19	11:31:50
46,7000	3	11:31:26
46,7200	47	11:31:26
46,7200	50	11:31:26
46,7200	68	11:30:33
46,7200	57	11:30:33
46,7200	26	11:30:33
46,7400	23	11:30:14
46,7400	21	11:30:14
46,7400	69	11:29:27
46,7000	31	11:28:42
46,7000	100	11:28:38
46,7200	7	11:28:26
46,7200	50	11:28:26
46,7200	4	11:28:26
46,7200	110	11:28:26
46,7200	190	11:28:26
46,7200	10	11:28:26
46,7400	67	11:28:01
46,7400	33	11:27:51
46,7600	72	11:26:46
46,7600	25	11:26:46
46,7600	57	11:26:46
46,7600	261	11:26:46
46,7600	95	11:26:46
46,7600	64	11:26:46
46,7600	14	11:26:46
46,7800	24	11:26:34
46,8000	9	11:26:31
46,7800	1	11:26:31
46,7800	49	11:25:42
46,7800	50	11:25:42
46,7800	1	11:24:35
46,7800	1	11:24:35
46,7800	149	11:24:35
46,7800	12	11:24:35
46,7800	16	11:24:19
46,7800	34	11:24:19
46,7800	10	11:22:32
46,7600	86	11:22:09
46,7600	1	11:22:06
46,7800	1	11:22:05
46,7800	18	11:22:05
46,7800	72	11:22:05
46,7800	9	11:22:05
46,7800	46	11:22:05
46,7800	59	11:22:05
46,7800	120	11:22:05
46,7800	174	11:20:41
46,7800	87	11:20:41
46,7800	113	11:20:41
46,7800	174	11:20:41
46,7800	132	11:20:41
46,7600	63	11:20:03
46,7600	1	11:20:03
46,7600	49	11:19:58
46,7400	18	11:19:56
46,7400	20	11:19:56
46,7400	14	11:19:43
46,7600	1	11:19:43
46,7600	49	11:18:12
46,7600	1	11:18:12
46,7800	18	11:17:27
46,7800	7	11:17:27
46,7800	1	11:17:06
46,7800	9	11:16:49
46,7800	91	11:16:49
46,7800	82	11:16:29
46,7600	2	11:16:25
46,7600	97	11:16:25
46,7600	100	11:16:25
46,7600	53	11:16:25
46,7600	10	11:16:15
46,7800	1	11:15:46
46,7800	57	11:15:45
46,7800	1	11:15:45
46,7800	40	11:15:44
46,7800	9	11:15:44
46,8000	19	11:14:29
46,7800	81	11:14:29
46,7600	37	11:13:47
46,7600	1	11:13:47
46,7600	100	11:13:44
46,7600	99	11:13:44
46,7600	1	11:13:44
46,7800	55	11:12:51
46,7600	9	11:11:01
46,7800	44	11:11:01
46,7600	9	11:10:58
46,7600	191	11:10:55
46,7600	79	11:10:55
46,7600	30	11:10:55
46,7600	100	11:10:51
46,7600	261	11:10:43
46,7600	100	11:10:43
46,7600	9	11:10:43
46,7600	50	11:10:25
46,7600	200	11:10:25
46,7400	17	11:08:58
46,7400	17	11:08:58
46,7800	10	11:08:22
46,7400	2	11:08:12
46,7400	34	11:08:12
46,7400	16	11:08:02
46,7400	1	11:08:02
46,7400	16	11:08:02
46,7600	1	11:08:02
46,7800	144	11:07:38
46,7800	56	11:07:38
46,7800	66	11:07:32
46,7600	75	11:07:22
46,7600	174	11:07:21
46,7400	40	11:06:40
46,7600	130	11:06:40
46,7400	123	11:05:04
46,7600	57	11:05:04
46,7600	20	11:05:04
46,7600	12	11:04:48
46,7600	22	11:04:47
46,7600	70	11:04:47
46,7600	17	11:04:47
46,7600	17	11:04:47
46,7600	42	11:04:47
46,7600	22	11:04:38
46,7600	10	11:03:31
46,7600	16	11:03:25
46,7600	64	11:03:02
46,7400	120	11:02:58
46,7600	21	11:02:32
46,7400	200	11:02:15
46,7400	87	11:00:58
46,7400	113	11:00:57
46,7400	81	11:00:54
46,7400	119	11:00:54
46,7400	4	11:00:50
46,7400	1	11:00:50
46,7400	1	11:00:50
46,7400	45	11:00:50
46,7400	1	11:00:50
46,7400	1	11:00:50
46,7400	46	11:00:50
46,7400	1	11:00:50
46,7400	1	11:00:50
46,7400	1	11:00:50
46,7400	114	11:00:50
46,7400	84	11:00:50
46,7600	25	11:00:47
46,7600	34	11:00:29
46,7600	16	11:00:29
46,8000	100	10:59:42
46,8000	50	10:58:54
46,7600	50	10:58:00
46,7600	10	10:58:00
46,8000	56	10:55:20
46,8000	40	10:55:20
46,8000	147	10:55:20
46,8000	72	10:55:20
46,8200	53	10:55:00
46,8200	17	10:55:00
46,8200	180	10:55:00
46,8200	71	10:55:00
46,8200	59	10:55:00
46,8200	190	10:55:00
46,8200	60	10:54:10
46,8400	135	10:53:29
46,8200	17	10:53:29
46,8200	48	10:53:29
46,8200	52	10:53:19
46,8000	50	10:52:55
46,8000	150	10:52:55
46,8400	68	10:52:04
46,8400	50	10:52:00
46,8400	20	10:51:52
46,8400	100	10:51:12
46,8400	34	10:50:20
46,8200	16	10:50:20
46,8200	2	10:50:16
46,8200	70	10:50:16
46,7400	1	10:50:14
46,8200	300	10:50:11
46,7400	16	10:49:05
46,7400	17	10:49:05
46,7400	25	10:49:05
46,7400	45	10:49:04
46,7400	55	10:49:04
46,7400	100	10:48:48
46,7400	195	10:48:39
46,7400	5	10:48:25
46,6800	5	10:48:14
46,7400	106	10:48:09
46,7400	39	10:47:15
46,8200	56	10:46:53
46,8200	70	10:46:50
46,7800	3	10:46:49
46,7800	1	10:46:49
46,7800	98	10:46:46
46,7800	99	10:46:46
46,7800	144	10:46:45
46,8000	99	10:46:45
46,8000	59	10:46:45
46,7600	1	10:46:23
46,7600	14	10:46:23
46,7600	10	10:46:23
46,7600	62	10:46:23
46,7600	46	10:46:23
46,7600	148	10:46:23
46,7600	75	10:45:16
46,7600	20	10:45:03
46,7600	145	10:44:21
46,7600	66	10:44:13
46,7200	1	10:44:08
46,7200	20	10:44:08
46,7200	50	10:44:08
46,7200	300	10:44:08
46,7200	150	10:44:08
46,7000	9	10:43:55
46,7000	4	10:43:55
46,7000	87	10:43:55
46,7000	66	10:43:55
46,7000	69	10:43:55
46,7000	139	10:43:55
46,7000	135	10:43:55
46,6400	3	10:43:42
46,6400	4	10:43:29
46,6400	42	10:43:16
46,6400	4	10:43:09
46,6400	5	10:42:49
46,6400	15	10:41:39
46,6200	33	10:40:24
46,6200	68	10:40:24
46,6200	9	10:40:24
46,6200	153	10:40:13
46,7000	64	10:39:14
46,6200	38	10:39:14
46,7000	590	10:39:10
46,6800	150	10:39:10
46,6600	260	10:39:10
46,6400	53	10:39:00
46,6200	1	10:38:53
46,6200	55	10:38:53
46,6200	1	10:38:53
46,6200	4	10:38:53
46,6200	73	10:38:53
46,6200	17	10:38:53
46,6200	5	10:38:53
46,6000	87	10:38:39
46,6000	50	10:38:39
46,6200	125	10:38:26
46,6400	1	10:38:26
46,6400	13	10:37:51
46,6400	19	10:37:49
46,6400	37	10:37:49
46,6400	13	10:37:49
46,6400	100	10:37:35
46,6400	100	10:37:12
46,7000	10	10:36:55
46,7000	1	10:36:52
46,7400	27	10:36:44
46,7400	68	10:36:42
46,7000	23	10:36:40
46,7000	9	10:36:40
46,7000	62	10:36:40
46,7000	65	10:36:40
46,7200	64	10:36:40
46,7000	1	10:35:44
46,7000	45	10:35:44
46,7600	10	10:35:23
46,7600	36	10:35:13
46,7400	7	10:35:13
46,7400	13	10:35:12
46,7400	20	10:35:12
46,7400	33	10:35:12
46,7000	5	10:35:11
46,7200	51	10:35:11
46,7200	48	10:35:11
46,7200	170	10:35:11
46,7200	30	10:35:10
46,7200	5	10:35:10
46,7600	87	10:35:08
46,7600	650	10:35:08
46,7600	454	10:35:08
46,7600	4	10:35:08
46,7600	3	10:34:49
46,7600	39	10:34:38
46,8400	2	10:32:07
46,8400	5	10:31:10
46,8400	2	10:30:36
46,7200	21	10:30:35
46,8400	10	10:30:35
46,8600	4	10:30:25
46,7600	3	10:30:25
46,7600	7	10:30:25
46,7600	1	10:30:25
46,7600	6	10:30:25
46,7600	16	10:30:11
46,7600	100	10:30:11
46,7600	9	10:30:11
46,7600	275	10:29:51
46,8000	25	10:29:51
46,8400	30	10:29:37
46,8400	470	10:29:36
46,8400	130	10:29:36
46,8600	70	10:29:36
46,9000	19	10:29:33
46,9000	17	10:29:24
46,9000	35	10:29:24
46,9000	65	10:29:23
46,9000	25	10:29:23
46,9800	48	10:29:23
46,9800	1	10:29:23
46,9800	105	10:29:23
46,9800	90	10:29:23
46,9800	20	10:29:23
46,9800	43	10:29:23
46,9800	9	10:29:23
46,9800	6	10:29:23
46,9800	20	10:29:23
46,9800	21	10:29:23
46,9800	3	10:29:23
46,9800	7	10:29:23
46,9800	20	10:29:23
46,9800	6	10:29:23
46,9800	69	10:29:23
46,9800	25	10:29:23
46,9800	43	10:29:23
46,9800	16	10:29:23
46,9800	3	10:29:23
46,9800	3	10:29:23
46,9800	33	10:29:23
46,9800	11	10:29:23
46,9800	11	10:29:23
46,9800	18	10:29:23
46,9800	18	10:29:23
46,9800	100	10:29:23
46,9800	6	10:29:23
46,9800	2	10:29:23
46,9800	4	10:29:23
46,9800	3	10:29:23

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	7,8000	10,64 %	0,7500	2.163
ΠΕΡΦ	7,2200	10,06 %	0,6600	140.156
ΜΑΣΤΙΧΑ	1,7200	6,17 %	0,1000	1.100
EIS	1,3780	5,84 %	0,0760	99.463
ΠΡΟΦ	7,6400	5,82 %	0,4200	222.520
ΛΟΓΟΣ	2,0800	5,05 %	0,1000	7.790
ΧΑΙΔΕ	1,0100	4,12 %	0,0400	59
ΑΤΡΑΣΤ	9,6800	4,09 %	0,3800	526
ΚΟΥΑΛ	1,4660	3,97 %	0,0560	180.892
ΑΤΕΚ	1,6200	3,85 %	0,0600	1.572

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4600	-6,88 %	-0,0340	100
ΦΛΕΞΟ	8,3500	-5,65 %	-0,5000	1.200
ΟΠΤΡΟΝ	2,1600	-4,42 %	-0,1000	800
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	8.231
ΙΝΤΕΤ	1,3150	-2,59 %	-0,0350	7.171
ΣΙΔΜΑ	1,5600	-2,50 %	-0,0400	3.283
ΠΡΔ	0,4980	-2,35 %	-0,0120	66.584
ΙΚΤΙΝ	0,4095	-2,03 %	-0,0085	160.613
ΙΛΥΔΑ	4,8900	-2,00 %	-0,1000	162.027
ΣΠΙ	0,6180	-1,90 %	-0,0120	36.378

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1700	0,86 %	0,0100	46.856.657
ΕΤΕ	13,8650	1,58 %	0,2150	45.749.538
ΕΥΡΩΒ	3,6010	1,01 %	0,0360	32.221.907
ΠΕΙΡ	7,5860	0,56 %	0,0420	28.531.197
ΑΛΦΑ	3,8300	1,06 %	0,0400	22.838.889
ΜΠΕΛΑ	27,8200	-1,07 %	-0,3000	15.026.337
ΔΕΗ	14,5400	2,39 %	0,3400	12.046.047
MTLN	47,4200	0,94 %	0,4400	7.403.362
ΟΠΑΠ	20,0200	0,40 %	0,0800	6.576.410
BOCHGR	7,9400	1,53 %	0,1200	5.587.898

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1700	0,86 %	40.276.408	46,86εκ.
ΕΥΡΩΒ	3,6010	1,01 %	8.928.813	32,22εκ.
ΑΛΦΑ	3,8300	1,06 %	5.964.519	22,84εκ.
ΠΕΙΡ	7,5860	0,56 %	3.758.916	28,53εκ.
ΕΤΕ	13,8650	1,58 %	3.295.410	45,75εκ.
ΦΒΜΕΖΖ	0,0684	2,24 %	1.056.081	70.816
ΔΕΗ	14,5400	2,39 %	831.867	12,05εκ.
CREDIA	1,5920	-0,13 %	776.637	1,24εκ.
BOCHGR	7,9400	1,53 %	707.207	5,59εκ.
AEM	6,5950	1,54 %	636.841	4,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,1700	0,86 %	40.276.408	2,16 %
ΙΛΥΔΑ	4,8900	-2,00 %	162.027	1,15 %
AEM	6,5950	1,54 %	636.841	1,10 %
ΠΕΡΦ	7,2200	10,06 %	140.156	1,00 %
ΠΡΟΦ	7,6400	5,82 %	222.520	0,90 %
ΚΟΥΑΛ	1,4660	3,97 %	180.892	0,66 %
EIS	1,3780	5,84 %	99.463	0,65 %
ΕΚΤΕΡ	2,5350	1,60 %	116.031	0,43 %
ΜΠΕΛΑ	27,8200	-1,07 %	538.166	0,40 %
ΕΤΕ	13,8650	1,58 %	3.295.410	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	1,0700	-1,38 %	2.572	14,75 %
ΔΑΙΟΣ	7,8000	10,64 %	2.163	10,64 %
ΠΕΡΦ	7,2200	10,06 %	140.156	10,06 %
ΜΙΝ	0,6020	-0,66 %	10.592	9,57 %
ΙΛΥΔΑ	4,8900	-2,00 %	162.027	9,02 %
ΑΤΕΚ	1,6200	3,85 %	1.572	8,33 %
ΕΛΒΕ	5,7500	0,88 %	965	7,02 %
EIS	1,3780	5,84 %	99.463	6,76 %
ΣΠΙ	0,6180	-1,90 %	36.378	6,67 %
ΦΡΙΓΟ	0,5000	2,88 %	76.796	6,17 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%