Συνεχης ενημερωση

METLEN ENERGY & METALS PLC (MTLN)

42,2600 €

0,0600 (0,14%)

Άνοιγμα 42,5000
Υψηλό 42,8600
Χαμηλό 41,9400

Όγκος 315.701
Τζίρος 13.341.883 €
Πράξεις 1.938

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
42,2600	1	13:56:13
42,2600	22	13:55:35
42,2600	32	13:55:35
42,2600	68	13:55:35
42,2200	56	13:54:45
42,2200	10	13:54:45
42,2200	17	13:54:41
42,2200	49	13:54:41
42,2200	44	13:54:40
42,2200	68	13:54:39
42,2400	35	13:54:37
42,2400	62	13:54:37
42,2200	108	13:54:37
42,2400	164	13:54:37
42,2400	85	13:54:37
42,2200	3	13:54:37
42,2000	412	13:54:37
42,2000	31	13:54:37
42,2000	33	13:54:37
42,2000	36	13:54:37
42,2200	67	13:54:37
42,2200	200	13:54:37
42,2000	98	13:54:37
42,2000	95	13:54:37
42,2000	411	13:54:37
42,2000	155	13:54:37
42,2000	31	13:54:37
42,2000	9	13:54:36
42,2000	1	13:54:36
42,2000	200	13:54:36
42,2000	6	13:54:20
42,2000	94	13:54:20
42,1600	63	13:51:51
42,1600	71	13:51:48
42,1200	305	13:51:42
42,1400	146	13:51:42
42,1400	155	13:51:42
42,1400	4	13:51:42
42,2000	46	13:51:42
42,2000	84	13:51:42
42,2000	120	13:51:42
42,2000	155	13:51:42
42,2000	30	13:51:42
42,1600	20	13:51:41
42,1600	52	13:51:36
42,1600	68	13:51:30
42,1800	34	13:51:26
42,1800	98	13:51:26
42,1800	68	13:51:26
42,1800	23	13:51:24
42,1800	27	13:51:24
42,1600	10	13:51:11
42,1600	7	13:51:11
42,1600	1	13:51:11
42,1800	16	13:51:11
42,1800	24	13:51:09
42,1800	65	13:51:09
42,1800	75	13:51:03
42,1800	12	13:51:03
42,1800	56	13:50:34
42,1800	8	13:50:34
42,1800	38	13:50:31
42,2000	100	13:50:31
42,2000	34	13:50:31
42,2000	66	13:50:28
42,2200	21	13:50:09
42,2200	79	13:50:09
42,2200	93	13:50:09
42,2200	62	13:50:09
42,1800	38	13:48:17
42,1800	66	13:48:06
42,2200	30	13:48:03
42,2200	20	13:48:03
42,2000	100	13:47:29
42,2000	10	13:46:42
42,2000	50	13:46:42
42,2000	7	13:46:42
42,2000	18	13:46:39
42,2000	20	13:46:39
42,2000	5	13:46:39
42,2200	8	13:46:36
42,2200	37	13:46:34
42,2200	13	13:46:34
42,2400	40	13:46:33
42,2400	500	13:46:33
42,2600	40	13:46:32
42,2600	72	13:46:32
42,2600	52	13:46:32
42,2600	66	13:46:30
42,2600	2	13:46:29
42,2600	50	13:46:29
42,2600	230	13:46:27
42,2800	139	13:46:27
42,2800	138	13:46:27
42,2800	100	13:46:27
42,2800	6	13:46:27
42,2800	31	13:46:27
42,2800	5	13:46:24
42,2800	12	13:46:24
42,2800	100	13:44:53
42,2800	8	13:44:45
42,3000	65	13:43:12
42,3000	93	13:43:12
42,3000	92	13:43:12
42,3000	8	13:40:59
42,3000	100	13:40:59
42,3000	100	13:40:59
42,3000	11	13:40:59
42,3200	40	13:40:59
42,3200	4	13:40:59
42,3200	100	13:40:59
42,3200	179	13:40:59
42,3400	174	13:40:59
42,3400	17	13:40:59
42,3400	100	13:40:59
42,3400	122	13:40:59
42,3400	2	13:40:59
42,3600	10	13:36:25
42,3600	100	13:36:25
42,3600	100	13:36:25
42,3600	50	13:36:25
42,3800	47	13:36:23
42,3800	18	13:36:23
42,3800	66	13:36:21
42,3800	88	13:36:21
42,4000	1	13:36:16
42,4000	3	13:36:16
42,4200	67	13:36:12
42,4200	167	13:36:12
42,4200	148	13:36:12
42,4200	104	13:36:12
42,4400	225	13:36:11
42,4400	144	13:36:11
42,4600	80	13:36:05
42,4400	39	13:35:30
42,4400	9	13:35:30
42,4400	63	13:35:30
42,4200	94	13:35:27
42,4200	57	13:35:27
42,4000	50	13:35:17
42,4200	26	13:35:15
42,4200	224	13:35:15
42,4200	45	13:33:58
42,4200	166	13:33:56
42,4200	13	13:33:56
42,4200	108	13:33:56
42,4200	213	13:33:56
42,4200	100	13:33:03
42,4200	100	13:32:55
42,4200	120	13:31:54
42,4200	50	13:31:40
42,4200	38	13:30:57
42,4000	17	13:30:55
42,4000	3	13:30:54
42,4000	17	13:30:54
42,4000	17	13:30:53
42,4000	31	13:30:35
42,4000	69	13:30:32
42,4000	96	13:30:32
42,4000	818	13:30:32
42,4000	17	13:30:32
42,3800	7	13:28:59
42,3800	27	13:28:59
42,3600	9	13:28:56
42,3600	211	13:28:56
42,3600	38	13:28:56
42,3600	69	13:28:56
42,3600	59	13:28:56
42,3600	178	13:28:56
42,3400	50	13:28:22
42,3400	203	13:28:22
42,3400	6	13:28:21
42,3400	31	13:28:21
42,3400	6	13:28:20
42,3400	378	13:28:20
42,3400	23	13:28:20
42,3400	70	13:28:18
42,3400	30	13:28:18
42,3400	333	13:28:17
42,3400	78	13:28:17
42,3400	7	13:28:12
42,3400	215	13:28:12
42,3400	92	13:28:12
42,3400	91	13:28:12
42,3400	93	13:28:12
42,3400	2	13:28:12
42,3200	32	13:27:34
42,3000	16	13:26:32
42,3000	21	13:26:32
42,3200	31	13:26:02
42,3200	1	13:25:57
42,3200	2	13:25:57
42,3200	1	13:25:53
42,3000	1	13:25:44
42,3000	4	13:25:37
42,3000	1	13:25:29
42,3000	155	13:25:21
42,2800	26	13:25:17
42,2800	37	13:25:16
42,2800	33	13:25:16
42,2800	38	13:25:16
42,2800	99	13:25:16
42,2800	74	13:25:16
42,2800	1	13:25:16
42,3000	500	13:25:15
42,3000	441	13:25:15
42,3200	50	13:25:15
42,3000	9	13:25:04
42,3000	5	13:25:04
42,3000	3	13:25:04
42,3000	17	13:25:04
42,3400	50	13:25:00
42,3600	83	13:25:00
42,3600	5	13:25:00
42,3800	39	13:25:00
42,3800	39	13:25:00
42,3800	901	13:25:00
42,3800	2	13:24:56
42,3800	1	13:24:55
42,3800	87	13:24:55
42,3800	2	13:24:47
42,3800	7	13:24:47
42,4000	1.000	13:24:37
42,4000	50	13:24:37
42,4200	4	13:24:37
42,4200	150	13:24:37
42,4400	7	13:24:37
42,4400	143	13:24:37
42,5000	12	13:24:23
42,4400	68	13:24:19
42,5000	11	13:24:15
42,5000	89	13:24:15
42,4400	289	13:24:14
42,4800	83	13:24:14
42,4800	200	13:24:14
42,4800	6	13:24:14
42,5000	500	13:24:10
42,5000	10	13:24:10
42,5000	50	13:24:10
42,5000	250	13:24:10
42,5000	50	13:24:10
42,5000	40	13:24:10
42,5200	895	13:24:10
42,5400	124	13:24:10
42,5400	141	13:24:10
42,5400	79	13:24:10
42,5400	135	13:24:10
42,5600	137	13:24:10
42,5800	10	13:23:04
42,5800	8	13:22:20
42,5800	22	13:22:20
42,5600	33	13:21:56
42,5600	37	13:20:45
42,5800	8	13:20:21
42,5800	92	13:20:21
42,5800	2	13:20:13
42,5600	4	13:19:33
42,5600	16	13:19:33
42,5600	36	13:19:29
42,5800	500	13:18:24
42,5600	68	13:18:15
42,5800	54	13:16:43
42,5800	46	13:16:43
42,6400	75	13:15:20
42,6200	25	13:15:20
42,5200	105	13:15:17
42,5400	5	13:15:17
42,5400	230	13:15:17
42,5600	76	13:15:17
42,5600	5	13:15:17
42,5600	21	13:15:17
42,5600	100	13:15:17
42,5600	100	13:15:17
42,5600	10	13:15:17
42,5600	100	13:15:17
42,5600	100	13:15:17
42,5600	100	13:15:17
42,5600	100	13:15:17
42,5600	100	13:15:17
42,5600	72	13:15:17
42,5600	100	13:15:17
42,5600	400	13:15:17
42,5800	24	13:15:17
42,6000	72	13:15:17
42,6000	180	13:15:17
42,6000	3	13:14:18
42,6000	65	13:14:18
42,6000	96	13:14:18
42,6000	98	13:14:18
42,6000	91	13:14:18
42,6000	46	13:14:18
42,6000	354	13:14:18
42,6000	230	13:14:16
42,6000	43	13:14:08
42,6000	9	13:14:08
42,6000	91	13:14:08
42,6000	100	13:14:08
42,6000	257	13:14:08
42,5600	200	13:14:04
42,5600	100	13:14:04
42,6000	500	13:14:04
42,6000	20	13:14:01
42,6000	127	13:14:01
42,6000	200	13:14:01
42,6000	4	13:14:01
42,6000	30	13:14:01
42,6000	200	13:14:01
42,6200	84	13:14:01
42,6200	40	13:14:01
42,6200	500	13:14:01
42,6200	38	13:14:01
42,6200	48	13:13:11
42,6600	1	13:12:50
42,6200	14	13:12:45
42,6400	6	13:12:45
42,6400	5	13:12:45
42,6600	50	13:11:49
42,6600	100	13:11:44
42,6600	3	13:11:44
42,6600	36	13:11:30
42,7000	41	13:10:59
42,7000	39	13:10:59
42,7000	35	13:10:59
42,7000	9	13:10:59
42,7000	3	13:10:59
42,7000	497	13:10:53
42,7000	3	13:10:53
42,7000	38	13:10:11
42,7400	91	13:10:00
42,7400	90	13:10:00
42,7400	80	13:10:00
42,7400	70	13:09:25
42,7000	29	13:09:12
42,7200	21	13:09:12
42,7200	61	13:08:48
42,7200	20	13:08:44
42,7200	98	13:07:46
42,7200	68	13:07:46
42,7200	6	13:07:46
42,7400	2	13:07:46
42,7400	29	13:07:46
42,7400	92	13:07:46
42,7400	13	13:07:46
42,7400	125	13:07:46
42,7400	75	13:07:31
42,7400	125	13:07:31
42,7600	73	13:07:24
42,7600	27	13:07:24
42,7200	17	13:07:08
42,7200	12	13:07:07
42,7200	5	13:07:07
42,7400	233	13:07:07
42,7400	17	13:07:06
42,7600	42	13:07:00
42,7600	37	13:07:00
42,7600	109	13:07:00
42,7600	125	13:07:00
42,7600	100	13:06:58
42,7600	66	13:06:56
42,7600	21	13:06:56
42,7600	3	13:06:56
42,7600	51	13:06:56
42,7600	149	13:06:56
42,7600	21	13:06:56
42,7800	62	13:06:56
42,7800	350	13:06:56
42,7800	200	13:06:56
42,8000	200	13:06:53
42,8000	145	13:06:53
42,8000	77	13:06:53
42,8000	32	13:06:53
42,8000	12	13:06:53
42,8000	25	13:06:53
42,8200	6	13:06:50
42,8200	31	13:06:50
42,8000	25	13:06:50
42,8000	136	13:06:50
42,8000	64	13:06:50
42,8000	30	13:06:50
42,8000	45	13:06:50
42,8000	20	13:06:50
42,8200	1	13:06:50
42,8200	46	13:06:50
42,8200	143	13:06:50
42,8200	49	13:06:49
42,8200	15	13:06:49
42,8200	190	13:06:49
42,8400	11	13:06:11
42,8400	19	13:06:11
42,8200	16	13:05:53
42,8200	19	13:04:08
42,8200	25	13:01:45
42,8400	1	13:01:44
42,8600	67	13:00:27
42,8600	68	13:00:27
42,8600	65	13:00:27
42,8600	34	12:58:45
42,8600	173	12:58:45
42,8600	1	12:58:45
42,8600	68	12:58:45
42,8600	24	12:58:45
42,8400	20	12:58:26
42,8400	50	12:58:26
42,8200	31	12:58:26
42,8200	93	12:58:26
42,8200	156	12:58:26
42,8200	70	12:57:28
42,8200	39	12:57:27
42,8200	235	12:57:27
42,8200	15	12:57:12
42,8200	16	12:57:12
42,8200	169	12:57:12
42,8600	161	12:56:35
42,8600	20	12:56:35
42,8600	68	12:56:35
42,8600	41	12:56:35
42,8400	10	12:56:35
42,8600	54	12:56:12
42,8600	100	12:56:12
42,8600	36	12:56:12
42,8400	10	12:56:12
42,8600	2	12:55:14
42,8200	181	12:53:21
42,8200	8	12:53:13
42,8200	40	12:53:13
42,8200	37	12:53:13
42,8200	150	12:53:13
42,8200	172	12:53:13
42,8400	27	12:53:13
42,8400	100	12:53:13
42,8400	110	12:53:13
42,8400	40	12:53:01
42,8600	153	12:52:55
42,8600	97	12:52:55
42,8600	83	12:52:29
42,8600	231	12:52:29
42,8600	19	12:52:29
42,8600	54	12:52:29
42,8600	403	12:52:29
42,8400	55	12:52:18
42,8400	145	12:52:18
42,8400	36	12:52:18
42,8400	19	12:52:18
42,8200	91	12:51:38
42,8200	187	12:51:38
42,8200	36	12:51:07
42,8200	26	12:51:07
42,8200	120	12:51:07
42,8200	57	12:51:07
42,8200	142	12:51:07
42,8200	116	12:51:07
42,8200	65	12:51:07
42,8400	53	12:51:07
42,8400	172	12:51:03
42,8400	17	12:51:03
42,8400	200	12:51:03
42,8400	39	12:51:03
42,8600	100	12:50:47
42,8600	74	12:50:29
42,8600	9	12:50:29
42,8600	50	12:50:29
42,8600	50	12:50:29
42,8600	17	12:50:29
42,8400	35	12:49:52
42,8400	5	12:49:16
42,8400	7	12:48:40
42,8400	100	12:48:40
42,8400	143	12:48:40
42,8600	50	12:47:50
42,8600	33	12:47:44
42,8600	50	12:47:27
42,8400	100	12:47:26
42,8400	96	12:47:18
42,8400	84	12:47:18
42,8400	199	12:47:18
42,8400	12	12:47:18
42,8400	394	12:47:18
42,8400	1	12:47:18
42,8400	50	12:47:18
42,8400	250	12:47:18
42,8400	50	12:47:18
42,8200	30	12:46:55
42,8200	5	12:46:03
42,8200	55	12:45:41
42,8200	490	12:45:41
42,8200	48	12:45:41
42,8200	6	12:45:31
42,8200	194	12:45:31
42,8200	6	12:45:31
42,8000	143	12:45:29
42,8000	24	12:45:29
42,8000	35	12:45:29
42,8000	1	12:45:27
42,8000	179	12:45:20
42,8000	4	12:45:20
42,8000	97	12:45:20
42,8000	119	12:45:20
42,8000	67	12:45:18
42,8000	10	12:45:18
42,8000	11	12:45:18
42,8000	412	12:45:18
42,7800	100	12:45:00
42,7800	66	12:44:46
42,7800	34	12:44:46
42,8000	45	12:44:38
42,8000	91	12:44:38
42,8000	9	12:44:35
42,8000	41	12:44:35
42,8000	59	12:44:34
42,8000	740	12:44:34
42,7800	10	12:44:34
42,7800	8	12:44:34
42,7800	10	12:44:34
42,7800	75	12:44:34
42,7800	98	12:44:34
42,7600	1	12:43:59
42,7600	22	12:43:53
42,7600	58	12:43:53
42,7600	10	12:43:53
42,7600	182	12:43:53
42,7600	58	12:43:53
42,7600	8	12:43:24
42,7600	110	12:43:24
42,7600	147	12:43:24
42,7400	10	12:43:24
42,7400	90	12:43:24
42,7400	92	12:43:24
42,7400	171	12:43:24
42,7400	93	12:43:24
42,7400	10	12:43:24
42,7400	200	12:43:24
42,7400	69	12:43:24
42,7200	1	12:43:19
42,7400	24	12:43:04
42,7400	9	12:43:04
42,7400	1	12:43:04
42,7400	23	12:42:26
42,7200	50	12:42:26
42,7400	10	12:41:55
42,7400	47	12:40:25
42,7400	46	12:40:20
42,7400	154	12:40:20
42,7400	46	12:39:09
42,7200	36	12:37:38
42,7200	36	12:37:38
42,7200	30	12:37:38
42,7200	98	12:37:38
42,7200	36	12:37:38
42,7200	86	12:37:38
42,7200	50	12:37:38
42,7000	24	12:34:24
42,7000	110	12:34:24
42,7200	4	12:33:58
42,7200	13	12:33:58
42,7200	24	12:33:58
42,7000	1	12:33:29
42,7000	1	12:32:47
42,7000	162	12:32:47
42,6800	191	12:31:20
42,7000	500	12:31:19
42,7000	245	12:31:05
42,6800	255	12:31:05
42,6800	33	12:30:50
42,7200	289	12:30:33
42,7200	34	12:30:19
42,7200	200	12:30:19
42,7000	167	12:30:19
42,7000	111	12:30:19
42,7000	118	12:30:19
42,6800	100	12:30:18
42,6400	2	12:28:32
42,6400	134	12:28:32
42,6400	32	12:28:32
42,7000	832	12:28:32
42,7000	10	12:28:32
42,6800	66	12:28:32
42,6800	23	12:28:32
42,6800	220	12:28:32
42,6600	612	12:28:32
42,6600	79	12:28:32
42,6400	95	12:28:32
42,6400	31	12:28:32
42,6400	32	12:28:32
42,6200	50	12:28:11
42,6200	168	12:28:03
42,6200	198	12:28:03
42,6200	61	12:28:03
42,6000	28	12:27:58
42,6000	100	12:27:54
42,6000	300	12:27:51
42,6000	34	12:27:51
42,6000	55	12:27:51
42,6000	20	12:27:49
42,6000	25	12:27:49
42,6000	100	12:27:48
42,6000	100	12:27:47
42,6000	100	12:27:47
42,6000	100	12:27:47
42,6000	75	12:27:47
42,6000	25	12:27:47
42,6000	100	12:27:47
42,6000	100	12:27:46
42,6000	100	12:27:46
42,6200	39	12:27:46
42,6200	2	12:27:45
42,6200	49	12:27:45
42,6200	38	12:27:45
42,6200	11	12:27:45
42,6200	100	12:27:45
42,6200	100	12:27:44
42,6200	100	12:27:44
42,6400	20	12:27:44
42,6400	48	12:27:44
42,6400	17	12:27:43
42,6400	83	12:27:43
42,6400	100	12:27:43
42,6600	138	12:27:42
42,6600	91	12:27:42
42,6600	21	12:27:42
42,6600	168	12:27:36
42,6600	110	12:27:36
42,6600	222	12:27:36
42,6400	58	12:27:32
42,6600	234	12:26:59
42,6600	86	12:26:54
42,6600	14	12:26:54
42,6600	15	12:26:49
42,6600	185	12:26:49
42,6600	10	12:26:49
42,7000	35	12:26:04
42,7000	50	12:26:04
42,6600	29	12:25:27
42,6600	6	12:25:27
42,6600	11	12:25:27
42,6800	83	12:25:00
42,6800	17	12:25:00
42,6800	150	12:25:00
42,6800	113	12:25:00
42,6800	38	12:25:00
42,6800	12	12:23:21
42,6800	8	12:23:21
42,6800	15	12:23:21
42,7000	69	12:23:13
42,7000	4	12:23:13
42,7000	496	12:23:13
42,7000	4	12:23:13
42,7400	50	12:22:20
42,7200	1	12:22:02
42,7200	80	12:21:29
42,7200	18	12:21:29
42,7200	232	12:21:29
42,7200	18	12:21:29
42,7200	66	12:21:29
42,7200	77	12:20:19
42,7200	100	12:20:19
42,7200	5	12:20:19
42,7600	200	12:19:48
42,7400	1	12:17:52
42,7400	44	12:17:51
42,7400	205	12:17:51
42,7400	45	12:17:51
42,7400	155	12:17:35
42,7400	6	12:17:35
42,7400	139	12:17:35
42,7800	2	12:16:35
42,7400	361	12:15:57
42,7400	51	12:15:57
42,7600	3	12:15:57
42,8000	20	12:15:29
42,7600	97	12:15:19
42,7600	41	12:15:19
42,7600	37	12:15:19
42,7600	37	12:15:19
42,7600	37	12:15:19
42,7600	1	12:15:19
42,8000	15	12:14:52
42,8000	400	12:13:32
42,7600	32	12:13:21
42,7600	1	12:13:21
42,7600	29	12:12:45
42,7600	182	12:12:44
42,7800	1	12:12:30
42,7800	40	12:12:30
42,7800	40	12:12:30
42,8000	114	12:12:30
42,8000	211	12:12:30
42,8000	163	12:12:11
42,8000	96	12:12:11
42,8000	128	12:11:30
42,8000	76	12:11:30
42,8000	299	12:11:30
42,8000	1	12:11:30
42,8200	70	12:11:29
42,8200	2	12:11:29
42,8200	7	12:11:29
42,8200	3	12:11:29
42,8000	180	12:11:29
42,8000	54	12:11:29
42,8000	94	12:11:29
42,8000	169	12:11:29
42,8000	2	12:11:29
42,8000	26	12:11:26
42,8000	25	12:11:26
42,8000	18	12:11:25
42,8000	1	12:11:25
42,8000	200	12:11:25
42,8000	500	12:11:21
42,8000	507	12:11:08
42,8000	19	12:11:08
42,8000	100	12:11:08
42,7800	12	12:11:08
42,7800	300	12:11:08
42,7600	174	12:10:57
42,7600	128	12:10:57
42,7600	100	12:10:57
42,7600	480	12:10:54
42,7600	20	12:10:54
42,7400	179	12:10:45
42,7400	37	12:10:45
42,7400	22	12:10:45
42,7400	9	12:10:45
42,7400	170	12:10:42
42,7400	100	12:10:42
42,7200	37	12:10:35
42,7200	37	12:10:35
42,7200	70	12:10:35
42,7200	522	12:10:35
42,7200	282	12:10:34
42,7200	215	12:10:34
42,7000	166	12:10:34
42,7000	37	12:10:34
42,6800	3	12:10:28
42,6800	258	12:10:28
42,6800	179	12:10:28
42,6800	31	12:10:28
42,6600	200	12:08:53
42,6400	9	12:08:27
42,6400	100	12:08:27
42,6400	112	12:08:27
42,6400	13	12:08:27
42,6600	122	12:08:27
42,6600	100	12:08:27
42,6800	70	12:08:27
42,6800	474	12:08:27
42,6800	26	12:07:28
42,6800	74	12:07:28
42,7000	18	12:07:03
42,7000	17	12:06:53
42,7000	76	12:06:37
42,7000	174	12:06:37
42,7000	11	12:06:37
42,6800	25	12:06:30
42,6800	100	12:06:13
42,6800	12	12:05:47
42,7000	181	12:04:43
42,7000	190	12:04:43
42,7000	83	12:04:43
42,7000	17	12:04:43
42,6800	89	12:04:36
42,6800	162	12:04:36
42,6800	49	12:04:34
42,6800	9	12:04:34
42,6800	10	12:04:22
42,6800	90	12:04:22
42,6400	192	12:04:09
42,6800	1	12:04:01
42,6800	73	12:04:01
42,6800	426	12:04:01
42,6800	18	12:04:01
42,7000	124	12:04:01
42,7000	308	12:04:01
42,7000	1.000	12:04:01
42,7200	18	12:03:59
42,7200	20	12:03:59
42,7200	10	12:03:59
42,7200	36	12:03:59
42,7200	201	12:03:59
42,7200	58	12:03:37
42,7200	37	12:03:37
42,7200	36	12:03:37
42,7200	63	12:03:37
42,7600	10	12:03:37
42,7600	45	12:02:58
42,7600	34	12:02:56
42,7600	38	11:59:05
42,7400	1	11:58:58
42,7600	34	11:58:16
42,7600	300	11:58:07
42,7600	200	11:58:01
42,7400	2	11:57:49
42,7400	189	11:57:49
42,7400	55	11:57:49
42,7400	150	11:57:31
42,7600	360	11:57:27
42,7600	36	11:57:27
42,7600	16	11:57:27
42,8000	112	11:57:16
42,8000	559	11:57:02
42,8000	26	11:57:02
42,8000	5	11:57:02
42,8000	50	11:57:02
42,8000	19	11:57:02
42,8000	281	11:56:23
42,8000	5	11:56:23
42,8000	12	11:56:23
42,8000	50	11:56:23
42,8000	24	11:56:23
42,8000	130	11:56:23
42,8000	50	11:56:23
42,7800	56	11:56:23
42,7800	392	11:56:23
42,7400	1	11:56:12
42,7400	2	11:56:12
42,7800	117	11:56:06
42,7800	5	11:56:06
42,7800	50	11:56:06
42,7800	150	11:56:06
42,7800	100	11:56:06
42,7800	50	11:56:06
42,7600	172	11:56:06
42,7600	2	11:56:06
42,7600	70	11:56:06
42,7600	5	11:56:06
42,7600	20	11:56:06
42,7600	50	11:56:06
42,7600	20	11:56:06
42,7600	11	11:56:06
42,7600	178	11:56:06
42,7200	1	11:55:43
42,7200	36	11:55:43
42,7600	129	11:55:42
42,7600	87	11:55:42
42,7400	208	11:55:42
42,7400	200	11:55:42
42,7200	179	11:55:42
42,7200	37	11:55:42
42,7200	160	11:55:42
42,6800	2	11:55:17
42,6800	104	11:55:17
42,6800	257	11:55:17
42,6800	187	11:55:17
42,7200	635	11:55:17
42,7200	100	11:55:17
42,7000	68	11:55:17
42,7000	196	11:55:17
42,6800	1	11:55:17
42,6400	138	11:54:47
42,6800	54	11:54:38
42,6800	1	11:54:38
42,6800	1	11:54:37
42,6800	176	11:54:37
42,6800	1	11:54:37
42,6800	4	11:54:37
42,6800	95	11:54:37
42,6800	68	11:54:37
42,6800	174	11:54:37
42,6800	90	11:54:37
42,6800	109	11:54:06
42,6800	93	11:54:06
42,6800	33	11:54:06
42,6800	58	11:52:24
42,6800	142	11:52:24
42,6600	100	11:51:59
42,6600	40	11:50:13
42,6600	37	11:50:13
42,6600	3	11:50:13
42,6600	2	11:50:13
42,6600	495	11:50:13
42,6600	5	11:50:13
42,6600	500	11:50:13
42,7000	54	11:50:06
42,6800	63	11:48:17
42,6800	20	11:48:17
42,6800	133	11:48:17
42,6800	67	11:48:17
42,6800	15	11:47:29
42,6800	40	11:47:29
42,6800	140	11:47:29
42,6800	110	11:47:29
42,6800	171	11:47:29
42,7000	1	11:47:29
42,7000	38	11:47:22
42,7000	1	11:47:22
42,7000	1	11:47:21
42,7000	173	11:47:21
42,7000	1.000	11:47:20
42,7000	825	11:47:20
42,7000	100	11:47:20
42,7000	75	11:47:20
42,7400	4	11:46:09
42,7400	1	11:46:09
42,7400	9	11:46:09
42,7400	1	11:46:09
42,7600	60	11:45:45
42,7400	9	11:45:22
42,7200	2	11:44:57
42,7200	179	11:44:57
42,7600	349	11:44:57
42,7400	61	11:44:57
42,7200	126	11:44:57
42,7200	74	11:44:57
42,7200	165	11:44:57
42,7200	25	11:44:57
42,7200	100	11:44:57
42,7200	100	11:44:57
42,7000	25	11:44:44
42,7400	2	11:44:19
42,6800	79	11:44:11
42,6800	1	11:44:11
42,7200	95	11:44:09
42,7200	3	11:43:59
42,7200	2	11:43:57
42,7200	4	11:43:57
42,7400	1	11:43:57
42,7400	3	11:43:57
42,7400	172	11:43:57
42,7400	153	11:43:57
42,7400	17	11:43:57
42,7400	74	11:43:57
42,7400	366	11:43:57
42,7400	10	11:43:57
42,7400	484	11:43:57
42,7200	165	11:43:57
42,7200	92	11:43:57
42,7200	462	11:43:57
42,7200	1	11:43:57
42,6800	40	11:43:49
42,6800	1	11:43:49
42,7000	1	11:43:49
42,7000	42	11:43:39
42,7000	43	11:43:39
42,7000	2	11:43:39
42,7000	39	11:43:39
42,7000	39	11:43:39
42,7000	300	11:43:39
42,7200	1	11:43:37
42,7200	2	11:43:37
42,7200	32	11:43:37
42,7200	5	11:43:37
42,7200	65	11:43:37
42,7200	63	11:43:37
42,7200	16	11:43:37
42,7200	52	11:43:37
42,7200	23	11:43:37
42,7400	16	11:42:36
42,7400	4	11:42:36
42,7200	100	11:42:24
42,7200	17	11:42:06
42,7200	17	11:42:06
42,7400	1	11:41:40
42,7400	2	11:41:15
42,7400	36	11:41:15
42,7400	225	11:41:15
42,7400	19	11:41:07
42,7400	1	11:41:07
42,7400	1	11:40:47
42,7400	1	11:40:47
42,7600	2	11:40:03
42,7400	14	11:39:51
42,7400	50	11:39:51
42,7400	100	11:39:51
42,7400	98	11:39:02
42,7400	99	11:39:02
42,7400	1	11:39:02
42,7400	300	11:39:02
42,7600	2	11:38:24
42,7400	300	11:37:46
42,7400	200	11:37:46
42,7400	89	11:37:46
42,7400	167	11:37:46
42,7200	182	11:37:44
42,7200	100	11:37:44
42,7200	12	11:37:44
42,7400	20	11:37:33
42,7400	150	11:37:33
42,7400	100	11:37:00
42,7400	250	11:36:54
42,7400	348	11:36:28
42,7400	5	11:36:28
42,7400	176	11:36:28
42,7400	89	11:36:28
42,7400	196	11:36:28
42,7400	58	11:35:35
42,7400	46	11:35:15
42,7400	10	11:35:15
42,7400	10	11:35:15
42,7400	30	11:35:15
42,7400	55	11:35:15
42,7400	10	11:35:15
42,7200	39	11:35:15
42,7200	100	11:35:15
42,6800	33	11:35:08
42,6800	1	11:35:08
42,6800	46	11:35:08
42,6800	10	11:35:08
42,6800	110	11:35:08
42,7200	17	11:34:06
42,7200	38	11:34:00
42,7200	181	11:34:00
42,7200	38	11:34:00
42,7200	52	11:34:00
42,7200	296	11:33:32
42,7000	5	11:33:32
42,7000	199	11:33:32
42,7000	2	11:33:30
42,7200	50	11:32:43
42,6800	19	11:32:41
42,6800	95	11:32:41
42,6800	36	11:32:41
42,7000	100	11:32:36
42,7200	2	11:32:20
42,6800	5	11:32:09
42,7000	30	11:31:44
42,7000	36	11:31:44
42,7000	54	11:31:44
42,7000	131	11:31:26
42,7000	170	11:31:26
42,7000	190	11:31:26
42,7000	44	11:31:26
42,7600	19	11:31:23
42,7600	10	11:31:23
42,7600	149	11:31:23
42,7600	2	11:31:23
42,7200	80	11:31:23
42,7200	250	11:31:23
42,7200	96	11:31:23
42,7200	14	11:31:23
42,7200	210	11:31:23
42,7200	80	11:31:21
42,7400	5	11:31:19
42,7400	88	11:31:19
42,7400	17	11:31:19
42,7400	2	11:30:18
42,7400	81	11:30:11
42,7400	219	11:30:11
42,7400	8	11:30:03
42,7400	42	11:30:03
42,7400	161	11:29:54
42,7400	39	11:29:54
42,7400	71	11:29:45
42,7400	9	11:29:45
42,7400	62	11:29:45
42,7400	12	11:29:45
42,7200	10	11:29:41
42,7200	40	11:29:41
42,7400	38	11:29:29
42,7200	100	11:29:27
42,7200	3	11:28:41
42,7400	70	11:28:39
42,7200	5	11:28:37
42,7200	5	11:28:35
42,7200	300	11:28:26
42,7200	218	11:28:24
42,7200	100	11:28:21
42,7200	82	11:28:21
42,7200	110	11:28:19
42,7200	140	11:28:19
42,7200	5	11:28:18
42,7200	34	11:28:08
42,7200	21	11:28:08
42,7200	300	11:27:57
42,7400	2	11:27:49
42,7200	10	11:27:42
42,7000	5	11:27:38
42,7000	20	11:27:22
42,7200	183	11:27:22
42,7200	5	11:27:22
42,7200	145	11:27:22
42,7200	1.055	11:27:11
42,7200	26	11:27:11
42,7200	100	11:27:11
42,7200	36	11:27:10
42,7200	152	11:27:10
42,7200	146	11:27:10
42,7000	47	11:26:59
42,7000	172	11:26:59
42,7000	70	11:26:59
42,7000	11	11:26:59
42,7000	39	11:26:59
42,7000	200	11:26:53
42,7200	40	11:26:38
42,7200	10	11:26:38
42,7000	21	11:26:37
42,7000	253	11:26:37
42,7000	116	11:26:33
42,7000	134	11:26:31
42,7000	53	11:26:02
42,7000	84	11:26:02
42,7000	150	11:26:02
42,7000	195	11:26:02
42,7000	190	11:26:02
42,7000	93	11:26:02
42,7000	171	11:26:02
42,7000	117	11:26:02
42,7000	46	11:25:52
42,6600	90	11:25:50
42,6600	9	11:25:48
42,6600	21	11:25:48
42,6600	863	11:25:48
42,6600	50	11:25:46
42,7000	41	11:25:40
42,7000	250	11:25:40
42,7000	46	11:25:40
42,6800	150	11:25:35
42,6800	10	11:25:35
42,6600	11	11:25:32
42,6600	26	11:25:32
42,6400	50	11:25:32
42,6600	83	11:25:14
42,6600	30	11:25:14
42,6600	100	11:25:14
42,6400	83	11:25:14
42,6400	26	11:25:14
42,6400	153	11:25:14
42,6400	38	11:25:14
42,6400	1	11:25:14
42,6400	4	11:24:54
42,6400	39	11:24:42
42,6400	8	11:24:36
42,6400	100	11:24:36
42,6400	24	11:24:36
42,6400	126	11:24:29
42,6200	50	11:24:16
42,6000	96	11:24:13
42,6000	100	11:24:13
42,6000	85	11:24:13
42,6000	10	11:24:13
42,5800	10	11:24:11
42,5600	182	11:24:06
42,5600	30	11:24:06
42,5400	215	11:24:06
42,5400	46	11:24:05
42,5400	94	11:24:05
42,5400	6	11:24:05
42,5200	70	11:23:36
42,5200	53	11:23:28
42,5200	69	11:23:14
42,5200	131	11:23:14
42,5000	13	11:23:07
42,5000	254	11:23:07
42,5000	507	11:23:07
42,4800	28	11:23:05
42,4800	112	11:23:05
42,5000	85	11:23:05
42,5000	8	11:22:57
42,5000	10	11:22:57
42,4800	186	11:22:57
42,4800	56	11:22:57
42,4800	40	11:22:43
42,4200	40	11:22:34
42,4800	404	11:22:31
42,4800	60	11:22:31
42,4600	173	11:22:31
42,4600	333	11:22:31
42,4600	43	11:22:28
42,4200	108	11:22:24
42,4200	11	11:22:24
42,4200	106	11:22:24
42,4200	31	11:22:20
42,4000	19	11:22:20
42,4000	66	11:21:54
42,4000	34	11:21:54
42,3800	20	11:21:03
42,4000	83	11:20:47
42,4000	43	11:20:45
42,4000	22	11:20:39
42,4000	10	11:20:16
42,4000	400	11:20:16
42,4000	25	11:20:16
42,3800	36	11:20:15
42,3800	54	11:20:15
42,3800	268	11:20:15
42,3800	59	11:20:09
42,3800	50	11:20:00
42,3600	163	11:19:33
42,3600	37	11:19:08
42,3600	163	11:19:08
42,3600	5	11:18:57
42,3600	42	11:18:42
42,3400	95	11:18:13
42,3400	36	11:18:13
42,3400	91	11:18:13
42,3800	39	11:18:10
42,3400	59	11:18:09
42,3400	100	11:18:09
42,3600	309	11:18:09
42,3600	32	11:18:09
42,3600	12	11:18:08
42,3400	500	11:18:03
42,3400	182	11:18:03
42,3400	249	11:18:03
42,3400	50	11:18:03
42,3200	500	11:17:36
42,3000	36	11:17:31
42,3000	41	11:17:31
42,3000	55	11:17:31
42,3000	11	11:17:31
42,2800	163	11:17:03
42,2800	137	11:17:03
42,2800	39	11:17:02
42,2800	130	11:17:00
42,2800	60	11:16:44
42,2800	78	11:16:44
42,2800	9	11:16:04
42,2800	1	11:16:04
42,2800	39	11:16:04
42,2800	50	11:15:14
42,2800	24	11:15:14
42,2800	226	11:15:14
42,2800	200	11:14:26
42,2800	9	11:14:05
42,2800	41	11:14:05
42,2800	3	11:14:00
42,2800	139	11:13:26
42,2800	161	11:13:26
42,2800	17	11:13:06
42,2800	100	11:12:54
42,2600	11	11:12:43
42,2400	153	11:12:41
42,2400	17	11:12:41
42,2200	112	11:12:38
42,2000	261	11:12:35
42,2000	41	11:12:35
42,2000	11	11:12:35
42,2000	40	11:12:35
42,1800	197	11:12:19
42,1800	120	11:12:19
42,1800	250	11:12:18
42,1800	33	11:12:11
42,1800	500	11:12:11
42,1400	50	11:11:52
42,1400	136	11:11:25
42,1400	48	11:11:25
42,1400	48	11:11:09
42,1400	126	11:11:09
42,1400	2	11:11:09
42,1400	128	11:11:09
42,1400	614	11:11:09
42,1400	22	11:11:09
42,1200	183	11:11:09
42,1200	70	11:11:09
42,1200	211	11:11:09
42,1200	132	11:11:09
42,1200	54	11:11:09
42,1200	14	11:11:09
42,1200	39	11:11:06
42,1200	61	11:11:06
42,1200	155	11:11:02
42,0800	57	11:10:13
42,0800	100	11:10:13
42,1000	38	11:10:13
42,1000	99	11:10:13
42,1000	6	11:10:13
42,1200	25	11:09:26
42,1200	225	11:09:26
42,1000	194	11:09:22
42,1000	69	11:09:16
42,1000	45	11:09:16
42,1000	37	11:09:16
42,1000	10	11:09:16
42,1000	269	11:09:16
42,1000	52	11:09:16
42,1000	48	11:09:16
42,0800	163	11:09:13
42,0800	210	11:09:08
42,0800	84	11:08:58
42,0800	261	11:08:58
42,0800	192	11:08:58
42,0600	42	11:08:58
42,0800	2	11:08:58
42,0800	98	11:08:58
42,0600	84	11:08:48
42,0800	150	11:08:38
42,0800	84	11:08:38
42,0800	106	11:08:38
42,0800	184	11:08:38
42,0800	37	11:08:38
42,0800	37	11:08:38
42,0800	30	11:08:38
42,0400	210	11:08:19
42,0400	42	11:07:38
42,0400	26	11:07:29
42,0400	16	11:07:29
42,0400	126	11:07:19
42,0800	170	11:07:11
42,0800	174	11:07:11
42,0800	45	11:07:11
42,0800	11	11:07:11
42,0400	158	11:07:09
42,0400	50	11:07:09
42,0400	14	11:07:09
42,0400	40	11:07:09
42,0400	50	11:07:09
42,0400	74	11:07:09
42,0600	190	11:07:09
42,0600	12	11:07:09
42,0600	13	11:07:00
42,0600	165	11:07:00
42,0600	1	11:07:00
42,0600	87	11:06:59
42,0600	121	11:06:59
42,0600	33	11:06:59
42,0600	228	11:06:59
42,0600	41	11:06:59
42,0600	100	11:06:59
42,0600	84	11:06:49
42,0600	49	11:06:49
42,0600	17	11:06:49
42,0400	26	11:05:54
42,0400	3	11:05:54
42,0400	13	11:05:54
42,0600	65	11:05:40
42,0600	196	11:05:40
42,0600	39	11:05:40
42,0600	45	11:05:35
42,0600	205	11:05:35
42,0400	42	11:05:29
42,0600	5	11:05:20
42,0400	84	11:05:20
42,0400	161	11:05:09
42,0400	200	11:05:09
42,0400	16	11:05:09
42,0600	1	11:05:09
42,0600	40	11:05:04
42,0600	171	11:05:04
42,0600	168	11:05:04
42,0800	10	11:05:04
42,0800	16	11:05:01
42,0800	34	11:05:01
42,0600	265	11:05:00
42,0800	2	11:04:58
42,0400	84	11:04:55
42,0200	78	11:04:49
42,0400	174	11:04:49
42,0400	42	11:04:46
42,0600	1	11:04:45
42,0600	6	11:04:45
42,0600	193	11:04:45
42,0600	134	11:04:45
42,0600	350	11:04:45
42,0800	50	11:04:37
42,0400	84	11:04:34
42,0800	2	11:04:21
42,0200	168	11:04:20
42,0200	41	11:04:14
42,0400	1	11:04:14
42,0400	67	11:04:10
42,0400	3	11:04:10
42,0400	209	11:04:10
42,0400	126	11:04:09
42,0400	42	11:04:05
42,0400	20	11:03:59
42,0400	274	11:03:59
42,0400	126	11:03:55
42,0200	81	11:03:50
42,0200	37	11:03:50
42,0200	50	11:03:50
42,0600	41	11:03:42
42,0600	2	11:03:42
42,0600	99	11:03:42
42,0600	149	11:03:42
42,0600	50	11:03:42
42,0400	1	11:03:42
42,0400	49	11:03:40
42,0200	84	11:03:20
42,0200	66	11:03:10
42,0200	37	11:03:10
42,0200	97	11:03:10
42,0200	89	11:03:01
42,0200	47	11:03:01
42,0200	164	11:03:01
42,0800	26	11:02:59
42,0800	74	11:02:59
42,0200	36	11:02:50
42,0200	50	11:02:50
42,0200	14	11:02:50
42,0600	134	11:02:44
42,0600	66	11:02:44
42,0600	50	11:02:44
42,0600	36	11:02:44
42,0600	170	11:02:44
42,0600	143	11:02:44
42,0600	492	11:02:44
42,0600	206	11:02:42
42,0600	43	11:02:42
42,0400	1	11:02:42
42,0400	1	11:02:38
42,0400	199	11:02:38
42,0400	1	11:02:38
42,0400	1	11:02:33
42,0400	37	11:02:33
42,0400	39	11:02:33
42,0400	32	11:02:33
42,0400	7	11:02:33
42,0400	300	11:02:33
42,0400	10	11:02:33
42,0400	53	11:02:33
42,0200	1	11:02:23
42,0200	3	11:02:21
42,0200	184	11:02:21
42,0200	93	11:02:21
42,0200	56	11:02:21
42,0200	44	11:02:21
42,0200	272	11:02:21
42,0200	228	11:02:21
42,0200	200	11:02:09
42,0000	2	11:01:30
42,0200	59	11:01:29
42,0200	131	11:01:29
42,0200	35	11:01:28
42,0200	37	11:01:02
42,0200	173	11:01:02
42,0200	143	11:01:02
42,0200	147	11:01:02
42,0000	10	11:00:11
42,0200	250	11:00:05
42,0200	250	11:00:05
42,0000	56	11:00:02
42,0000	105	10:59:41
42,0200	122	10:59:41
42,0200	73	10:59:41
42,0400	12	10:59:27
42,0200	173	10:59:25
42,0200	200	10:59:25
42,0200	54	10:59:25
42,0200	121	10:59:25
42,0200	1	10:59:25
42,0000	324	10:59:15
42,0200	69	10:59:08
42,0000	195	10:59:08
42,0000	53	10:59:08
42,0000	74	10:59:08
42,0000	57	10:59:08
42,0000	33	10:59:08
42,0000	58	10:59:08
42,0000	217	10:59:08
42,0000	13	10:59:08
42,0000	203	10:59:02
42,0000	97	10:59:02
42,0000	67	10:58:23
42,0000	216	10:58:23
42,0000	17	10:58:23
42,0000	161	10:58:05
42,0000	200	10:58:05
42,0000	39	10:58:05
42,0000	100	10:58:05
42,0000	40	10:57:39
42,0000	100	10:57:36
42,0400	15	10:57:23
42,0400	5	10:57:23
42,0400	100	10:56:45
42,0000	100	10:56:41
42,0400	12	10:56:30
42,0400	2	10:56:28
42,0400	1	10:56:27
41,9400	48	10:56:22
41,9600	35	10:56:22
41,9600	47	10:56:22
41,9600	50	10:56:22
41,9600	40	10:56:22
41,9600	5	10:56:22
41,9600	65	10:56:22
41,9800	210	10:56:22
42,0000	32	10:56:06
42,0000	267	10:56:06
42,0000	21	10:56:06
42,0000	232	10:56:06
42,0200	39	10:56:06
42,0400	192	10:56:06
42,0400	41	10:56:06
42,0400	267	10:56:06
42,0400	192	10:55:58
42,0400	41	10:55:58
42,0000	203	10:55:58
42,0000	1.246	10:55:58
42,0000	300	10:55:58
42,0000	19	10:55:58
42,0000	50	10:55:49
41,9800	168	10:55:48
41,9800	100	10:55:48
42,0000	109	10:55:48
42,0000	807	10:55:48
42,0000	135	10:55:48
42,0000	70	10:55:48
42,0000	204	10:55:48
42,0000	49	10:55:48
42,0000	91	10:55:48
42,0000	35	10:55:48
42,0000	72	10:55:32
42,0000	928	10:55:32
42,0000	318	10:55:22
42,0000	38	10:55:22
41,9600	34	10:54:49
42,0000	3	10:54:40
42,0000	133	10:54:06
42,0000	32	10:54:06
41,9600	110	10:54:01
42,0000	200	10:53:47
42,0000	10	10:53:44
41,9800	50	10:53:36
41,9800	165	10:53:36
41,9800	335	10:53:36
41,9800	97	10:53:36
41,9800	68	10:53:36
42,0000	250	10:53:32
41,9800	32	10:53:22
41,9800	34	10:53:22
41,9800	50	10:53:20
41,9800	1	10:52:53
41,9800	15	10:52:20
42,0000	127	10:52:14
42,0000	173	10:52:14
42,0000	63	10:52:07
42,0000	137	10:52:07
41,9800	100	10:52:06
42,0000	481	10:52:06
42,0000	19	10:52:06
42,0000	52	10:51:59
42,0000	139	10:51:59
42,0000	54	10:51:59
42,0000	255	10:51:59
42,0200	1	10:51:44
42,0200	39	10:51:44
42,0400	238	10:51:44
42,0400	162	10:51:44
42,0400	63	10:51:42
42,0400	37	10:51:40
42,0600	107	10:51:36
42,0600	200	10:51:36
42,0400	193	10:51:36
41,9400	268	10:51:36
41,9600	50	10:51:36
42,0000	300	10:51:36
42,0000	5	10:51:36
42,0000	13	10:51:36
42,0000	87	10:51:34
42,0000	6	10:51:34
42,0000	100	10:51:34
42,0000	6	10:51:34
42,0000	10	10:51:34
42,0000	270	10:51:34
42,0000	5	10:51:34
42,0000	50	10:51:34
42,0200	48	10:51:34
42,0200	47	10:51:34
42,0200	100	10:51:29
42,0200	645	10:51:25
42,0400	645	10:51:25
42,0400	55	10:51:22
42,0200	104	10:50:56
42,1000	2	10:50:51
42,0400	53	10:50:20
42,0800	47	10:50:20
42,0800	3	10:50:19
42,0200	4	10:50:09
42,0400	28	10:50:09
42,0400	39	10:50:09
42,0400	229	10:50:09
42,1200	25	10:49:42
42,0400	33	10:49:41
42,0600	67	10:49:41
42,0800	100	10:49:28
42,0400	104	10:48:56
42,0400	195	10:48:49
42,0400	81	10:48:26
42,0400	104	10:48:11
42,1400	94	10:48:02
42,1400	186	10:48:02
42,0400	95	10:47:51
42,0400	105	10:47:46
42,1400	47	10:47:42
42,1400	3	10:47:42
42,0400	54	10:47:41
42,0600	7	10:47:41
42,0800	49	10:47:41
42,0800	30	10:47:41
42,0800	160	10:47:41
42,0800	200	10:47:36
42,0800	340	10:47:33
42,0800	10	10:47:33
42,1000	350	10:47:33
42,1000	50	10:47:33
42,0800	410	10:47:16
42,1000	250	10:47:16
42,1000	200	10:47:16
42,1200	100	10:47:16
42,1400	39	10:47:16
42,1600	1	10:47:16
42,1600	23	10:46:55
42,1600	1	10:46:55
42,1600	80	10:46:29
42,1800	5	10:46:22
42,1800	5	10:46:07
42,1800	5	10:46:07
42,2000	100	10:46:07
42,2000	100	10:46:07
42,2000	70	10:46:07
42,2000	30	10:46:06
42,2000	53	10:46:06
42,2000	17	10:46:06
42,2000	104	10:45:36
42,2000	200	10:45:30
42,2000	1	10:45:27
42,2000	5	10:45:16
42,2000	81	10:45:07
42,2000	200	10:44:55
42,2000	1	10:44:47
42,2000	100	10:44:37
42,2000	70	10:44:34
42,2000	162	10:44:28
42,2000	34	10:44:12
42,2200	20	10:44:12
42,2400	50	10:44:12
42,2000	25	10:44:09
42,2000	45	10:44:09
42,2000	150	10:44:09
42,2000	51	10:44:09
42,2200	39	10:44:09
42,2200	6	10:44:09
42,2200	76	10:44:09
42,2200	150	10:44:09
42,2200	4	10:44:07
42,2400	100	10:44:07
42,2200	290	10:44:00
42,2200	104	10:43:47
42,2200	194	10:43:37
42,2200	100	10:43:37
42,2800	10	10:43:26
42,2400	73	10:43:23
42,2400	45	10:43:23
42,2400	39	10:43:23
42,2400	50	10:43:23
42,2400	250	10:43:23
42,2400	19	10:43:23
42,2600	48	10:43:23
42,2600	9	10:43:23
42,2600	4	10:43:23
42,2600	46	10:43:22
42,2600	50	10:43:20
42,2800	1	10:43:18
42,2800	12	10:43:18
42,2800	87	10:43:17
42,2800	75	10:43:17
42,2800	96	10:43:10
42,2800	19	10:43:10
42,2800	19	10:42:16
42,2800	10	10:42:16
42,2800	208	10:42:16
42,2800	84	10:42:16
42,2800	79	10:42:16
42,2400	31	10:41:43
42,2600	50	10:41:43
42,2800	81	10:41:25
42,2800	119	10:41:25
42,2800	2	10:41:20
42,2800	34	10:40:51
42,2800	50	10:40:44
42,2800	200	10:40:42
42,2200	100	10:40:38
42,2200	58	10:40:26
42,2000	19	10:40:18
42,2000	15	10:40:18
42,2000	15	10:40:18
42,2000	50	10:40:18
42,2400	1	10:40:18
42,2400	62	10:40:10
42,2400	72	10:40:10
42,2400	65	10:40:09
42,3000	26	10:40:04
42,2800	70	10:40:04
42,2800	1	10:39:57
42,2800	4	10:39:56
42,2800	34	10:39:56
42,2800	61	10:39:56
42,2800	49	10:39:56
42,2800	38	10:39:56
42,2800	61	10:39:56
42,2800	52	10:39:56
42,2800	100	10:39:56
42,3000	2	10:39:54
42,3000	98	10:39:53
42,3000	15	10:39:53
42,3000	62	10:39:53
42,3000	7	10:39:53
42,3000	30	10:39:53
42,3200	1	10:39:53
42,3200	89	10:39:49
42,3200	10	10:39:49
42,3400	10	10:39:35
42,3000	38	10:39:33
42,3200	50	10:39:33
42,3200	100	10:39:33
42,3200	100	10:39:33
42,3200	10	10:39:33
42,3400	21	10:39:33
42,3400	79	10:39:33
42,3400	121	10:39:29
42,3400	209	10:39:29
42,3400	40	10:39:08
42,3400	10	10:39:08
42,3200	37	10:38:55
42,3600	2	10:38:50
42,3200	53	10:38:42
42,3000	36	10:38:39
42,3200	9	10:38:39
42,3400	47	10:38:39
42,3400	3	10:38:37
42,3600	76	10:38:37
42,3600	123	10:38:37
42,3600	207	10:38:34
42,3800	1	10:38:34
42,4000	200	10:38:31
42,3800	67	10:38:23
42,4000	36	10:38:22
42,4000	35	10:38:22
42,4000	26	10:38:22
42,4200	150	10:38:22
42,4200	50	10:38:22
42,4000	500	10:38:21
42,4000	31	10:38:14
42,4200	50	10:38:14
42,4000	43	10:37:59
42,4000	57	10:37:59
42,4000	24	10:37:49
42,4000	7	10:37:49
42,4000	69	10:37:49
42,4400	48	10:37:44
42,4400	2	10:37:44
42,4000	4	10:37:39
42,4200	100	10:37:39
42,4400	410	10:37:34
42,4400	130	10:37:30
42,4200	118	10:37:15
42,4200	82	10:37:15
42,4000	49	10:36:42
42,4200	204	10:36:41
42,4200	196	10:36:41
42,4000	100	10:36:17
42,4000	100	10:36:13
42,4200	2	10:35:59
42,4000	78	10:35:58
42,4000	21	10:35:58
42,4600	1	10:35:54
42,4600	3	10:35:45
42,4000	79	10:35:44
42,4000	26	10:35:44
42,4000	96	10:35:44
42,4200	50	10:35:44
42,4600	67	10:35:44
42,4800	50	10:35:44
42,4800	32	10:35:44
42,4800	18	10:35:39
42,4800	7	10:35:39
42,4800	36	10:35:34
42,4800	43	10:35:34
42,5200	2	10:35:28
42,4800	200	10:35:19
42,4800	137	10:35:15
42,4800	42	10:35:15
42,4800	220	10:35:15
42,5000	1	10:35:15
42,5400	5	10:35:13
42,5000	2	10:35:09
42,5000	75	10:35:09
42,5000	180	10:35:09
42,5000	275	10:35:04
42,5000	45	10:35:04
42,4800	261	10:35:03
42,4800	105	10:35:03
42,5000	156	10:35:03
42,5000	84	10:35:03
42,5000	10	10:35:03
42,5000	5	10:34:56
42,4800	42	10:34:55
42,5000	20	10:34:51
42,5000	1	10:34:51
42,5000	49	10:34:47
42,5200	20	10:34:41
42,5200	40	10:34:41
42,5200	40	10:34:41
42,5200	5	10:34:11
42,4800	122	10:34:07
42,5000	69	10:34:07
42,5000	209	10:34:07
42,5000	126	10:33:55
42,5000	300	10:33:51
42,5000	166	10:33:45
42,5200	2	10:33:45
42,5200	2	10:33:43
42,5000	37	10:33:40
42,5200	5	10:33:40
42,5400	1	10:33:36
42,5400	1	10:33:36
42,5400	8	10:33:35
42,5400	44	10:33:35
42,5400	26	10:33:34
42,5400	16	10:33:34
42,5000	84	10:33:30
42,5400	3	10:33:26
42,5400	5	10:33:26
42,5400	2	10:33:23
42,5000	15	10:33:20
42,5000	63	10:33:20
42,4800	105	10:33:14
42,4800	126	10:33:14
42,4800	49	10:33:14
42,4800	1	10:33:10
42,4800	1	10:33:10
42,4800	1	10:33:10
42,5200	200	10:33:10
42,5400	51	10:33:03
42,5400	6	10:33:02
42,4600	55	10:33:02
42,4600	83	10:33:01
42,4600	24	10:33:01
42,6000	408	10:33:01
42,5800	117	10:33:01
42,5600	10	10:33:01
42,5400	41	10:33:01
42,5400	195	10:33:01
42,5400	8	10:33:01
42,4800	221	10:33:01
42,5200	30	10:33:00
42,5200	7	10:33:00
42,5200	42	10:32:55
42,5200	33	10:32:51
42,5200	42	10:32:50
42,5200	9	10:32:49
42,5200	69	10:32:49
42,5200	147	10:32:49
42,5000	10	10:32:49
42,4600	51	10:32:42
42,4600	42	10:32:42
42,4600	48	10:32:42
42,4600	2	10:32:37
42,4000	4	10:32:30
42,4400	48	10:32:30
42,4400	57	10:32:30
42,4400	17	10:32:30
42,4400	42	10:32:25
42,4400	41	10:32:20
42,4800	54	10:30:57
42,4800	46	10:30:57
42,4800	49	10:30:40
42,4800	16	10:30:40
42,4800	135	10:30:40
42,4000	23	10:30:36
42,4000	40	10:30:36
42,4000	41	10:30:36
42,4000	8	10:30:36
42,4200	98	10:30:36
42,4800	1	10:30:35
42,4800	4	10:30:35
42,4800	30	10:30:35
42,4200	77	10:30:33
42,4400	5	10:30:31
42,4600	2	10:30:31
42,4800	32	10:30:24
42,4600	44	10:30:24
42,4600	67	10:30:24
42,4600	57	10:30:24
42,4600	82	10:30:24
42,4600	18	10:30:24
42,4000	101	10:30:16
42,4200	8	10:30:16
42,4200	90	10:30:16
42,4000	37	10:30:14
42,4400	98	10:30:14
42,4000	54	10:30:13
42,4200	98	10:30:13
42,4200	28	10:30:13
42,4600	565	10:30:12
42,4600	100	10:30:12
42,4800	20	10:30:11
42,4800	4	10:30:11
42,5000	73	10:30:11
42,5000	116	10:30:11
42,5800	10	10:30:11
42,5800	33	10:30:08
42,5800	67	10:30:08
42,5800	4	10:30:03
42,5800	3	10:30:03
42,5800	8	10:30:03
42,5000	1	10:30:03
42,5800	1	10:30:02
42,5800	17	10:30:02
42,5800	3	10:30:02
42,5000	83	10:30:00
42,5000	142	10:30:00
42,5000	10	10:30:00
42,5000	60	10:30:00
42,5000	11	10:30:00
42,5000	1	10:30:00
42,5000	28	10:30:00
42,5000	435	10:30:00
42,5000	500	10:30:00
42,5000	37	10:30:00
42,5000	179	10:30:00
42,5000	32	10:30:00
42,5000	63	10:30:00
42,5000	179	10:30:00
42,5000	21	10:30:00
42,5000	26	10:30:00
42,5000	26	10:30:00
42,5000	3	10:30:00
42,5000	71	10:30:00
42,5000	79	10:30:00
42,5000	16	10:30:00
42,5000	17	10:30:00
42,5000	15	10:30:00
42,5000	49	10:30:00
42,5000	74	10:30:00
42,5000	33	10:30:00
42,5000	68	10:30:00
42,5000	11	10:30:00
42,5000	64	10:30:00
42,5000	74	10:30:00
42,5000	132	10:30:00
42,5000	368	10:30:00
42,5000	1	10:30:00
42,5000	176	10:30:00
42,5000	21	10:30:00
42,5000	3	10:30:00
42,5000	88	10:30:00
42,5000	50	10:30:00
42,5000	64	10:30:00
42,5000	30	10:30:00
42,5000	53	10:30:00
42,5000	5	10:30:00
42,5000	14	10:30:00
42,5000	17	10:30:00
42,5000	30	10:30:00
42,5000	99	10:30:00
42,5000	40	10:30:00
42,5000	31	10:30:00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9900	10,61 %	0,0950	5.551
ΧΑΙΔΕ	0,8000	8,11 %	0,0600	4.908
ΓΕΒΚΑ	2,1500	5,39 %	0,1100	40.715
ΠΡΔ	0,4540	5,09 %	0,0220	16.010
ΤΖΚΑ	1,4150	4,81 %	0,0650	17.686
ΦΛΕΞΟ	8,0500	4,55 %	0,3500	3.193
ΚΕΚΡ	2,1200	3,92 %	0,0800	250
ΚΟΡΔΕ	0,4860	3,40 %	0,0160	14.449
ΜΕΝΤΙ	2,5000	3,31 %	0,0800	1.905
ΛΑΝΑΚ	1,5700	3,29 %	0,0500	908

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.498
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	2.653
ΟΛΠ	38,1500	-4,63 %	-1,8500	37.479
ΝΑΚΑΣ	3,5200	-4,35 %	-0,1600	35
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	257
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	870
ΙΝΤΕΤ	1,3100	-2,96 %	-0,0400	3.530
ΕΛΙΝ	2,3200	-2,52 %	-0,0600	915
ΞΥΛΠ	0,4200	-2,33 %	-0,0100	12
ΚΟΥΑΛ	1,3180	-2,23 %	-0,0300	34.718

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,2600	0,14 %	0,0600	13.341.883
ΑΛΦΑ	3,5680	1,36 %	0,0480	9.736.988
ΠΕΙΡ	6,9220	0,58 %	0,0400	9.449.480
ΕΤΕ	12,9300	1,02 %	0,1300	7.852.132
ΟΤΕ	16,7800	0,48 %	0,0800	5.416.303
ΕΥΡΩΒ	3,3670	0,51 %	0,0170	4.944.022
CENER	15,0200	2,18 %	0,3200	4.781.758
BOCHGR	8,0400	-0,50 %	-0,0400	4.427.949
ΔΕΗ	16,9100	-0,29 %	-0,0500	3.949.029
ΟΠΑΠ	17,1700	-0,17 %	-0,0300	3.470.966

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5680	1,36 %	2.711.072	9,74εκ.
ΕΥΡΩΒ	3,3670	0,51 %	1.461.332	4,94εκ.
ΠΕΙΡ	6,9220	0,58 %	1.366.399	9,45εκ.
ΙΝΛΟΤ	1,0780	0,00 %	1.249.385	1,35εκ.
ΕΤΕ	12,9300	1,02 %	606.117	7,85εκ.
BOCHGR	8,0400	-0,50 %	546.370	4,43εκ.
ΟΤΕ	16,7800	0,48 %	323.628	5,42εκ.
CENER	15,0200	2,18 %	318.696	4,78εκ.
MTLN	42,2600	0,14 %	315.701	13,34εκ.
ΔΕΗ	16,9100	-0,29 %	232.817	3,95εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	17.686	0,58 %
EIS	1,6800	0,96 %	64.303	0,42 %
ΚΥΡΙΟ	2,1600	-1,82 %	26.689	0,35 %
MTLN	42,2600	0,14 %	315.701	0,22 %
ΕΧΑΕ	6,0100	0,67 %	116.189	0,19 %
ΓΕΒΚΑ	2,1500	5,39 %	40.715	0,17 %
CENER	15,0200	2,18 %	318.696	0,15 %
ΟΛΠ	38,1500	-4,63 %	37.479	0,15 %
ΕΚΤΕΡ	2,9000	-0,68 %	39.637	0,15 %
ΓΕΚΤΕΡΝΑ	24,2000	0,67 %	137.121	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7200	1,18 %	7.796	8,53 %
ΜΑΘΙΟ	0,9900	10,61 %	5.551	8,38 %
ΓΕΒΚΑ	2,1500	5,39 %	40.715	8,33 %
ΦΛΕΞΟ	8,0500	4,55 %	3.193	6,83 %
ΑΑΑΚ	6,0000	-4,00 %	257	6,67 %
ΠΡΔ	0,4540	5,09 %	16.010	6,48 %
ΣΑΝΜΕΖΖ	0,1844	1,43 %	33.936	5,94 %
ΚΥΡΙΟ	2,1600	-1,82 %	26.689	5,91 %
ΚΕΚΡ	2,1200	3,92 %	250	4,90 %
ΝΑΥΠ	1,3500	1,50 %	1.553	4,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%