Χρηματιστήριο \

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

ΑΡΑΙΓ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Αεροπορικές Εταιρίες
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΤΑ FTSEGTI HELMSI ASIP ATHEX_ESG FTSE_CD
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΑΡΑΙΓ

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

11.9000

-0.2600 -2.1382%

17/06/2025 , 17:25 Πρ. Κλείσιμο 12.1600

Χαμηλό Υψηλό

11,86 12,14

Χαμ. 52 εβδ. Υψ. 52 εβδ.

9,23 13,12

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:19:58.283	11,90	64,00	11,90	11,92	B	C
17:17:10.510	11,90	21,00	11,90	11,92	B	C
17:17:10.510	11,90	129,00	11,90	11,92	B	C
17:12:01.869	11,90	250,00	11,90	11,92	B	C
17:11:45.311	11,90	250,00	11,90	11,92	B	C
17:11:39.716	11,90	1.000,00	11,90	11,92	B	C
17:11:01.628	11,90	457,00	11,90	11,92	B	C
17:10:34.928	11,90	10,00	11,90	11,92	B	C
17:10:26.283	11,90	300,00	13,06	11,28	I	P
17:10:26.283	11,90	104,00	13,06	11,28	I	P
17:10:26.283	11,90	32,00	13,06	11,28	I	P
17:10:26.283	11,90	30,00	13,06	11,28	I	P
17:10:26.283	11,90	341,00	13,06	11,28	I	P
17:10:26.283	11,90	223,00	13,06	11,28	I	P
17:10:26.283	11,90	25,00	13,06	11,28	I	P
17:10:26.283	11,90	218,00	13,06	11,28	I	P
17:10:26.283	11,90	8,00	13,06	11,28	I	P
17:10:26.283	11,90	540,00	13,06	11,28	I	P
17:10:26.283	11,90	57,00	13,06	11,28	I	P
17:10:26.283	11,90	869,00	13,06	11,28	I	P
17:10:26.283	11,90	200,00	13,06	11,28	I	P
17:10:26.283	11,90	19,00	13,06	11,28	I	P
17:10:26.283	11,90	20,00	13,06	11,28	I	P
17:10:26.283	11,90	310,00	13,06	11,28	I	P
17:10:26.283	11,90	11,00	13,06	11,28	I	P
17:10:26.283	11,90	10,00	13,06	11,28	I	P
17:10:26.283	11,90	11,00	13,06	11,28	I	P
17:10:26.283	11,90	10,00	13,06	11,28	I	P
17:10:26.283	11,90	51,00	13,06	11,28	I	P
17:10:26.283	11,90	11,00	13,06	11,28	I	P
17:10:26.283	11,90	10,00	13,06	11,28	I	P
17:10:26.283	11,90	11,00	13,06	11,28	I	P
17:10:26.282	11,90	64,00	13,06	11,28	I	P
17:10:26.282	11,90	115,00	13,06	11,28	I	P
17:10:26.282	11,90	100,00	13,06	11,28	I	P
17:10:26.282	11,90	100,00	13,06	11,28	I	P
17:10:26.282	11,90	54,00	13,06	11,28	I	P
17:10:26.282	11,90	62,00	13,06	11,28	I	P
17:10:26.282	11,90	31,00	13,06	11,28	I	P
17:10:26.282	11,90	34,00	13,06	11,28	I	P
17:10:26.282	11,90	8,00	13,06	11,28	I	P
17:10:26.282	11,90	53,00	13,06	11,28	I	P
17:10:26.282	11,90	16,00	13,06	11,28	I	P
17:10:26.282	11,90	89,00	13,06	11,28	I	P
17:10:26.282	11,90	11,00	13,06	11,28	I	P
17:10:26.282	11,90	3,00	13,06	11,28	I	P
17:10:26.282	11,90	12,00	13,06	11,28	I	P
17:10:26.282	11,90	24,00	13,06	11,28	I	P
17:10:26.282	11,90	13,00	13,06	11,28	I	P
17:00:04.583	11,88	40,00	11,88	11,90	B	T
16:59:56.997	11,86	317,00	11,88	11,90	B	T
16:59:56.997	11,86	50,00	11,88	11,90	B	T
16:59:56.997	11,86	1.003,00	11,88	11,90	B	T
16:59:56.997	11,86	50,00	11,88	11,90	B	T
16:59:56.997	11,86	50,00	11,88	11,90	B	T
16:59:56.997	11,86	497,00	11,88	11,90	B	T
16:59:56.997	11,88	33,00	11,88	11,90	B	T
16:59:55.185	11,88	67,00	11,88	11,90	B	T
16:59:55.185	11,88	94,00	11,88	11,90	B	T
16:59:55.185	11,88	320,00	11,88	11,90	B	T
16:59:30.908	11,88	80,00	11,90	11,92	B	T
16:59:30.908	11,88	50,00	11,90	11,92	B	T
16:59:30.908	11,90	50,00	11,90	11,92	B	T
16:59:19.140	11,90	104,00	11,90	11,92	B	T
16:58:42.763	11,90	531,00	11,90	11,92	B	T
16:58:42.763	11,90	469,00	11,90	11,92	B	T
16:58:21.967	11,90	105,00	11,88	11,90	S	T
16:58:21.966	11,90	426,00	11,88	11,90	S	T
16:58:03.894	11,90	104,00	11,86	11,90	S	T
16:57:57.323	11,86	144,00	11,86	11,90	B	T
16:57:48.086	11,86	359,00	11,88	11,90	B	T
16:57:48.086	11,86	50,00	11,88	11,90	B	T
16:57:48.086	11,86	3,00	11,88	11,90	B	T
16:57:48.086	11,86	500,00	11,88	11,90	B	T
16:57:48.086	11,86	180,00	11,88	11,90	B	T
16:57:48.086	11,86	50,00	11,88	11,90	B	T
16:57:48.086	11,86	50,00	11,88	11,90	B	T
16:57:48.086	11,86	27,00	11,88	11,90	B	T
16:57:48.086	11,86	29,00	11,88	11,90	B	T
16:57:48.086	11,86	1.249,00	11,88	11,90	B	T
16:57:48.086	11,88	120,00	11,88	11,90	B	T
16:57:48.086	11,88	289,00	11,88	11,90	B	T
16:57:48.086	11,88	63,00	11,88	11,90	B	T
16:57:48.086	11,88	1.500,00	11,88	11,90	B	T
16:57:48.086	11,88	531,00	11,88	11,90	B	T
16:57:22.242	11,88	53,00	11,88	11,90	B	T
16:57:22.242	11,88	43,00	11,88	11,90	B	T
16:56:58.121	11,90	3,00	11,88	11,90	S	T
16:56:20.398	11,88	122,00	11,88	11,90	B	T
16:56:09.190	11,90	1,00	11,90	11,92	B	T
16:56:09.190	11,90	66,00	11,90	11,92	B	T
16:55:55.425	11,90	88,00	11,90	11,92	B	T
16:55:12.522	11,88	165,00	11,88	11,92	B	T
16:55:08.092	11,90	286,00	11,88	11,90	S	T
16:55:06.694	11,90	214,00	11,88	11,90	S	T
16:55:06.694	11,90	1.786,00	11,88	11,90	S	T
16:54:56.376	11,88	100,00	11,88	11,90	B	T
16:54:40.685	11,88	581,00	11,86	11,88	S	T
16:54:40.614	11,88	4,00	11,88	11,90	B	T
16:54:40.614	11,88	60,00	11,88	11,90	B	T
16:54:40.614	11,88	104,00	11,88	11,90	B	T
16:54:40.614	11,88	251,00	11,88	11,90	B	T
16:54:30.648	11,88	227,00	11,88	11,90	B	T
16:54:25.585	11,88	200,00	11,88	11,90	B	T
16:54:08.456	11,90	124,00	11,88	11,90	S	T
16:54:08.392	11,90	300,00	11,90	11,92	B	T
16:54:08.392	11,90	260,00	11,90	11,92	B	T
16:54:08.392	11,90	82,00	11,90	11,92	B	T
16:52:45.819	11,88	72,00	11,90	11,94	B	T
16:52:45.819	11,88	13,00	11,90	11,94	B	T
16:52:45.818	11,90	94,00	11,90	11,94	B	T
16:52:45.818	11,90	100,00	11,90	11,94	B	T
16:51:54.394	11,88	2,00	11,88	11,94	B	T
16:50:50.952	11,86	3.751,00	11,90	11,96	B	T
16:50:50.952	11,88	1.000,00	11,90	11,96	B	T
16:50:50.952	11,88	1.000,00	11,90	11,96	B	T
16:50:50.952	11,88	150,00	11,90	11,96	B	T
16:50:50.952	11,88	291,00	11,90	11,96	B	T
16:50:50.952	11,88	270,00	11,90	11,96	B	T
16:50:50.952	11,88	156,00	11,90	11,96	B	T
16:50:50.952	11,90	300,00	11,90	11,96	B	T
16:50:50.952	11,90	82,00	11,90	11,96	B	T
16:50:33.090	11,94	162,00	11,88	11,94	S	T
16:50:33.090	11,94	194,00	11,88	11,94	S	T
16:50:33.090	11,94	272,00	11,88	11,94	S	T
16:50:33.090	11,94	320,00	11,88	11,94	S	T
16:50:32.389	11,92	405,00	11,88	11,92	S	T
16:50:14.139	11,90	175,00	11,90	11,92	B	T
16:49:48.682	11,90	1.000,00	11,90	11,92	B	T
16:49:17.442	11,88	4.844,00	11,90	11,92	B	T
16:49:17.442	11,88	20,00	11,90	11,92	B	T
16:49:17.442	11,88	500,00	11,90	11,92	B	T
16:49:17.442	11,88	1.000,00	11,90	11,92	B	T
16:49:17.442	11,88	50,00	11,90	11,92	B	T
16:49:17.441	11,90	215,00	11,90	11,92	B	T
16:49:17.441	11,90	4,00	11,90	11,92	B	T
16:49:17.441	11,90	367,00	11,90	11,92	B	T
16:49:09.881	11,92	33,00	11,92	11,94	B	T
16:49:09.881	11,92	62,00	11,92	11,94	B	T
16:48:33.936	11,90	1.633,00	11,92	11,94	B	T
16:48:33.936	11,90	220,00	11,92	11,94	B	T
16:48:33.936	11,90	250,00	11,92	11,94	B	T
16:48:33.936	11,90	693,00	11,92	11,94	B	T
16:48:33.936	11,92	204,00	11,92	11,94	B	T
16:47:36.736	11,92	127,00	11,92	11,94	B	T
16:47:36.607	11,92	669,00	11,90	11,92	S	T
16:47:36.404	11,92	45,00	11,92	11,94	B	T
16:47:36.404	11,92	11,00	11,92	11,94	B	T
16:47:36.404	11,92	99,00	11,92	11,94	B	T
16:47:36.404	11,92	50,00	11,92	11,94	B	T
16:47:36.404	11,92	100,00	11,92	11,94	B	T
16:47:36.404	11,92	26,00	11,92	11,94	B	T
16:47:19.912	11,92	124,00	11,92	11,94	B	T
16:47:19.912	11,92	26,00	11,92	11,94	B	T
16:47:14.977	11,92	224,00	11,92	11,94	B	T
16:47:14.977	11,92	3,00	11,92	11,94	B	T
16:47:14.977	11,92	100,00	11,92	11,94	B	T
16:46:47.594	11,94	185,00	11,92	11,94	S	T
16:46:47.530	11,94	77,00	11,94	11,96	B	T
16:46:47.530	11,94	2,00	11,94	11,96	B	T
16:46:47.530	11,94	50,00	11,94	11,96	B	T
16:46:47.530	11,94	300,00	11,94	11,96	B	T
16:46:47.530	11,94	66,00	11,94	11,96	B	T
16:46:00.792	11,94	12,00	11,94	11,96	B	T
16:45:07.851	11,96	1,00	11,96	11,98	B	T
16:44:34.586	11,96	3,00	11,96	11,98	B	T
16:44:33.779	11,96	59,00	11,96	11,98	B	T
16:44:33.763	11,96	64,00	11,96	11,98	B	T
16:44:33.731	11,96	42,00	11,96	11,98	B	T
16:44:33.700	11,96	39,00	11,96	11,98	B	T
16:44:33.673	11,96	66,00	11,96	11,98	B	T
16:44:33.615	11,96	59,00	11,96	11,98	B	T
16:44:33.576	11,96	32,00	11,96	11,98	B	T
16:44:33.557	11,96	29,00	11,96	11,98	B	T
16:44:33.510	11,96	43,00	11,96	11,98	B	T
16:44:33.462	11,96	63,00	11,96	11,98	B	T
16:42:04.134	11,94	185,00	11,96	11,98	B	T
16:42:04.134	11,96	100,00	11,96	11,98	B	T
16:42:04.134	11,96	39,00	11,96	11,98	B	T
16:39:04.939	11,98	512,00	11,96	11,98	S	T
16:39:04.252	11,96	85,00	11,96	11,98	B	T
16:39:04.252	11,96	75,00	11,96	11,98	B	T
16:39:04.252	11,96	1.840,00	11,96	11,98	B	T
16:38:56.140	11,96	160,00	11,96	11,98	B	T
16:38:56.140	11,96	163,00	11,96	11,98	B	T
16:38:17.657	11,98	170,00	11,96	11,98	S	T
16:38:10.665	11,98	13,00	11,96	11,98	S	T
16:33:39.846	11,98	61,00	11,96	11,98	S	T
16:33:38.905	11,98	144,00	11,96	11,98	S	T
16:33:11.041	11,98	100,00	11,96	11,98	S	T
16:33:11.041	11,98	100,00	11,96	11,98	S	T
16:33:08.924	11,96	7,00	11,96	11,98	B	T
16:33:08.923	11,96	13,00	11,96	11,98	B	T
16:32:16.008	11,98	6,00	11,96	11,98	S	T
16:31:35.438	11,98	348,00	11,94	11,98	S	T
16:31:35.373	11,94	90,00	11,96	11,98	B	T
16:31:35.373	11,96	10,00	11,96	11,98	B	T
16:31:33.817	11,96	282,00	11,96	11,98	B	T
16:31:33.655	11,96	5,00	11,94	11,96	S	T
16:31:33.628	11,96	221,00	11,94	11,96	S	T
16:31:33.628	11,96	373,00	11,94	11,96	S	T
16:27:45.043	11,90	307,00	11,92	11,98	B	T
16:27:45.043	11,90	120,00	11,92	11,98	B	T
16:27:45.043	11,90	120,00	11,92	11,98	B	T
16:27:45.043	11,90	100,00	11,92	11,98	B	T
16:27:45.043	11,90	100,00	11,92	11,98	B	T
16:27:45.043	11,90	20,00	11,92	11,98	B	T
16:27:45.043	11,90	20,00	11,92	11,98	B	T
16:27:45.043	11,90	250,00	11,92	11,98	B	T
16:27:45.043	11,90	245,00	11,92	11,98	B	T
16:27:45.043	11,90	200,00	11,92	11,98	B	T
16:27:45.043	11,90	73,00	11,92	11,98	B	T
16:27:45.043	11,90	500,00	11,92	11,98	B	T
16:27:45.043	11,90	3.000,00	11,92	11,98	B	T
16:27:45.043	11,90	50,00	11,92	11,98	B	T
16:27:45.043	11,90	200,00	11,92	11,98	B	T
16:27:45.043	11,90	100,00	11,92	11,98	B	T
16:27:45.043	11,90	50,00	11,92	11,98	B	T
16:27:45.043	11,90	100,00	11,92	11,98	B	T
16:27:45.043	11,90	36,00	11,92	11,98	B	T
16:27:45.043	11,90	600,00	11,92	11,98	B	T
16:27:45.043	11,90	350,00	11,92	11,98	B	T
16:27:45.043	11,90	50,00	11,92	11,98	B	T
16:27:45.043	11,90	50,00	11,92	11,98	B	T
16:27:45.042	11,90	50,00	11,92	11,98	B	T
16:27:45.042	11,90	500,00	11,92	11,98	B	T
16:27:45.042	11,92	244,00	11,92	11,98	B	T
16:27:45.042	11,92	3,00	11,92	11,98	B	T
16:27:45.042	11,92	42,00	11,92	11,98	B	T
16:27:45.042	11,92	20,00	11,92	11,98	B	T
16:27:45.042	11,92	145,00	11,92	11,98	B	T
16:27:45.042	11,92	355,00	11,92	11,98	B	T
16:27:20.436	11,98	2,00	11,92	11,98	S	T
16:26:48.281	11,92	443,00	11,92	11,98	B	T
16:26:48.101	11,92	2.449,00	11,94	11,98	B	T
16:26:48.101	11,92	2,00	11,94	11,98	B	T
16:26:48.101	11,92	20,00	11,94	11,98	B	T
16:26:48.101	11,92	8,00	11,94	11,98	B	T
16:26:48.101	11,92	20,00	11,94	11,98	B	T
16:26:48.101	11,92	100,00	11,94	11,98	B	T
16:26:48.101	11,92	500,00	11,94	11,98	B	T
16:26:48.100	11,92	50,00	11,94	11,98	B	T
16:26:48.100	11,92	200,00	11,94	11,98	B	T
16:26:48.100	11,92	100,00	11,94	11,98	B	T
16:26:48.100	11,92	10,00	11,94	11,98	B	T
16:26:48.100	11,92	50,00	11,94	11,98	B	T
16:26:48.100	11,94	488,00	11,94	11,98	B	T
16:26:48.100	11,94	250,00	11,94	11,98	B	T
16:26:48.100	11,94	30,00	11,94	11,98	B	T
16:26:48.100	11,94	1.000,00	11,94	11,98	B	T
16:26:48.100	11,94	50,00	11,94	11,98	B	T
16:26:48.100	11,94	200,00	11,94	11,98	B	T
16:26:48.100	11,94	125,00	11,94	11,98	B	T
16:26:48.100	11,94	5,00	11,94	11,98	B	T
16:26:48.100	11,94	250,00	11,94	11,98	B	T
16:26:48.100	11,94	200,00	11,94	11,98	B	T
16:26:48.100	11,94	370,00	11,94	11,98	B	T
16:26:48.100	11,94	3,00	11,94	11,98	B	T
16:26:48.100	11,94	110,00	11,94	11,98	B	T
16:26:48.100	11,94	410,00	11,94	11,98	B	T
16:26:23.434	11,98	1,00	11,94	11,98	S	T
16:25:41.528	11,94	90,00	11,96	11,98	B	T
16:25:41.528	11,94	20,00	11,96	11,98	B	T
16:25:41.528	11,94	201,00	11,96	11,98	B	T
16:25:41.528	11,96	1,00	11,96	11,98	B	T
16:25:41.528	11,96	1,00	11,96	11,98	B	T
16:24:39.351	11,98	100,00	11,96	11,98	S	T
16:19:03.509	11,98	43,00	11,96	11,98	S	T
16:15:34.374	11,98	83,00	11,98	12,00	B	T
16:15:34.374	11,98	17,00	11,98	12,00	B	T
16:15:34.343	11,98	137,00	11,98	12,00	B	T
16:15:34.343	11,98	137,00	11,98	12,00	B	T
16:15:34.298	11,98	209,00	11,98	12,00	B	T
16:15:34.298	11,98	97,00	11,98	12,00	B	T
16:12:38.417	11,98	1,00	11,98	12,00	B	T
16:12:34.892	11,98	1,00	11,98	12,00	B	T
16:12:30.040	11,98	4,00	11,98	12,00	B	T
16:12:20.917	11,98	300,00	11,98	12,00	B	T
16:12:20.294	11,98	1,00	11,98	12,00	B	T
16:12:20.248	11,98	1,00	11,98	12,00	B	T
16:12:17.272	11,98	28,00	11,98	12,00	B	T
16:12:16.509	11,98	363,00	11,98	12,00	B	T
16:12:16.401	11,98	153,00	11,98	12,00	B	T
16:12:16.348	11,98	159,00	11,98	12,00	B	T
16:12:16.325	11,98	161,00	11,98	12,00	B	T
16:12:16.279	11,98	166,00	11,98	12,00	B	T
16:12:16.242	11,98	138,00	11,98	12,00	B	T
16:12:16.209	11,98	149,00	11,98	12,00	B	T
16:12:16.162	11,98	158,00	11,98	12,00	B	T
16:12:16.131	11,98	157,00	11,98	12,00	B	T
16:12:16.101	11,98	150,00	11,98	12,00	B	T
16:12:16.056	11,98	168,00	11,98	12,00	B	T
16:12:15.697	11,98	845,00	11,96	11,98	S	T
16:12:14.994	11,98	130,00	11,96	11,98	S	T
16:11:31.002	11,98	186,00	11,96	11,98	S	T
16:11:31.002	11,98	400,00	11,96	11,98	S	T
16:11:31.002	11,98	414,00	11,96	11,98	S	T
16:11:15.229	11,96	2,00	11,96	11,98	B	T
16:11:15.181	11,96	197,00	11,96	11,98	B	T
16:11:15.181	11,96	1,00	11,96	11,98	B	T
16:10:54.971	11,96	21,00	11,96	11,98	B	T
16:10:54.949	11,96	193,00	11,94	11,96	S	T
16:10:54.949	11,96	85,00	11,94	11,96	S	T
16:10:37.585	11,96	100,00	11,96	11,98	B	T
16:10:08.202	11,94	120,00	11,94	11,98	B	T
16:07:26.681	11,96	13,00	11,94	11,96	S	T
16:07:26.650	11,96	18,00	11,94	11,96	S	T
16:07:26.650	11,96	100,00	11,94	11,96	S	T
16:07:26.619	11,96	105,00	11,94	11,96	S	T
16:07:26.587	11,96	35,00	11,94	11,96	S	T
16:07:26.587	11,96	165,00	11,94	11,96	S	T
16:07:26.586	11,96	5,00	11,94	11,96	S	T
16:05:24.279	11,98	326,00	11,94	11,98	S	T
16:05:12.803	11,96	89,00	11,94	11,96	S	T
16:05:12.771	11,96	96,00	11,94	11,96	S	T
16:05:12.771	11,96	1,00	11,94	11,96	S	T
16:05:12.738	11,96	104,00	11,94	11,96	S	T
16:05:12.707	11,96	115,00	11,94	11,96	S	T
15:59:43.906	11,96	44,00	11,94	11,96	S	T
15:59:43.836	11,96	53,00	11,96	11,98	B	T
15:59:43.770	11,96	204,00	11,94	11,96	S	T
15:59:42.780	11,96	106,00	11,94	11,96	S	T
15:59:42.780	11,96	183,00	11,94	11,96	S	T
15:59:42.704	11,96	192,00	11,94	11,96	S	T
15:59:42.704	11,96	61,00	11,94	11,96	S	T
15:59:36.694	11,96	100,00	11,94	11,96	S	T
15:57:03.116	11,96	1,00	11,96	11,98	B	T
15:54:08.767	11,96	80,00	11,96	11,98	B	T
15:54:07.576	11,96	169,00	11,96	11,98	B	T
15:54:07.576	11,96	52,00	11,96	11,98	B	T
15:54:07.545	11,96	110,00	11,96	11,98	B	T
15:54:07.545	11,96	153,00	11,96	11,98	B	T
15:50:23.719	11,96	323,00	11,96	11,98	B	T
15:50:23.490	11,98	10,00	11,96	11,98	S	T
15:49:22.758	11,96	24,00	11,96	11,98	B	T
15:49:22.758	11,96	500,00	11,96	11,98	B	T
15:49:22.758	11,96	1,00	11,96	11,98	B	T
15:49:16.765	11,96	999,00	11,96	11,98	B	T
15:49:16.765	11,96	1,00	11,96	11,98	B	T
15:47:14.568	11,96	2,00	11,96	11,98	B	T
15:47:14.536	11,96	269,00	11,96	11,98	B	T
15:47:14.494	11,96	228,00	11,94	11,96	S	T
15:47:09.938	11,96	2,00	11,96	11,98	B	T
15:47:09.899	11,96	126,00	11,96	11,98	B	T
15:47:09.874	11,96	372,00	11,94	11,96	S	T
15:46:57.565	11,96	90,00	11,94	11,96	S	T
15:45:55.617	11,94	64,00	11,94	11,96	B	T
15:45:21.507	11,98	334,00	11,94	11,98	S	T
15:45:18.831	11,94	99,00	11,96	11,98	B	T
15:45:18.831	11,96	1,00	11,96	11,98	B	T
15:40:42.259	11,98	1.102,00	11,96	11,98	S	T
15:40:42.259	11,98	1.000,00	11,96	11,98	S	T
15:40:42.259	11,98	200,00	11,96	11,98	S	T
15:40:41.799	11,96	4,00	11,96	11,98	B	T
15:38:33.634	11,94	300,00	11,94	11,98	B	T
15:38:07.555	11,98	1,00	11,94	11,98	S	T
15:36:49.941	11,94	333,00	11,94	11,98	B	T
15:36:49.878	11,96	1,00	11,96	11,98	B	T
15:36:49.793	11,96	5,00	11,96	11,98	B	T
15:36:49.759	11,96	44,00	11,96	11,98	B	T
15:36:49.759	11,96	98,00	11,96	11,98	B	T
15:36:49.759	11,96	383,00	11,96	11,98	B	T
15:36:49.676	11,96	334,00	11,96	11,98	B	T
15:36:49.438	11,96	2.000,00	11,96	11,98	B	T
15:27:29.750	11,96	334,00	11,96	11,98	B	T
15:23:55.848	11,98	10,00	11,96	11,98	S	T
15:22:12.398	11,96	949,00	11,96	11,98	B	T
15:22:12.398	11,96	1,00	11,96	11,98	B	T
15:21:00.159	11,98	142,00	11,96	11,98	S	T
15:21:00.159	11,98	163,00	11,96	11,98	S	T
15:20:59.916	11,98	187,00	11,96	11,98	S	T
15:20:59.916	11,98	59,00	11,96	11,98	S	T
15:19:43.453	11,96	43,00	11,96	11,98	B	T
15:17:13.826	11,96	335,00	11,96	11,98	B	T
15:16:34.421	11,98	41,00	11,96	11,98	S	T
15:12:19.241	11,98	150,00	11,96	11,98	S	T
15:12:15.154	11,96	46,00	11,96	11,98	B	T
15:12:15.154	11,96	150,00	11,96	11,98	B	T
15:12:15.154	11,96	100,00	11,96	11,98	B	T
15:12:15.154	11,96	49,00	11,96	11,98	B	T
15:08:20.674	11,96	51,00	11,96	11,98	B	T
15:08:20.674	11,96	50,00	11,96	11,98	B	T
15:08:20.674	11,96	158,00	11,96	11,98	B	T
15:08:20.674	11,96	80,00	11,96	11,98	B	T
15:07:17.447	11,98	100,00	11,96	11,98	S	T
15:05:35.281	11,96	23,00	11,96	11,98	B	T
15:01:36.638	11,96	342,00	11,96	11,98	B	T
15:01:04.443	11,98	20,00	11,96	11,98	S	T
14:59:14.060	11,98	444,00	11,96	11,98	S	T
14:59:10.387	11,96	555,00	11,96	11,98	B	T
14:59:10.387	11,96	445,00	11,96	11,98	B	T
14:58:45.148	11,98	13,00	11,96	11,98	S	T
14:53:19.149	11,96	228,00	11,96	12,00	B	T
14:53:19.149	11,96	88,00	11,96	12,00	B	T
14:51:28.236	11,96	12,00	11,96	12,00	B	T
14:51:28.236	11,96	333,00	11,96	12,00	B	T
14:47:54.834	11,96	20,00	11,96	12,00	B	T
14:47:54.533	12,00	2,00	11,96	12,00	S	T
14:43:40.023	11,96	12,00	11,96	12,00	B	T
14:43:40.023	11,96	150,00	11,96	12,00	B	T
14:41:52.847	12,00	80,00	11,96	12,00	S	T
14:39:45.164	12,00	774,00	11,96	11,98	S	T
14:39:45.164	11,98	200,00	11,96	11,98	S	T
14:39:45.164	11,98	26,00	11,96	11,98	S	T
14:37:47.242	11,98	17,00	11,96	11,98	S	T
14:36:31.675	11,98	12,00	11,96	11,98	S	T
14:36:27.116	11,98	40,00	11,96	11,98	S	T
14:35:32.138	11,96	13,00	11,96	11,98	B	T
14:35:32.137	11,96	129,00	11,96	11,98	B	T
14:32:08.881	11,98	105,00	11,96	11,98	S	T
14:31:48.099	11,96	17,00	11,96	11,98	B	T
14:31:48.099	11,96	83,00	11,96	11,98	B	T
14:30:28.403	11,98	200,00	11,98	12,00	B	T
14:29:01.168	12,00	97,00	11,96	11,98	S	T
14:29:01.168	11,98	336,00	11,96	11,98	S	T
14:29:01.168	11,98	57,00	11,96	11,98	S	T
14:28:53.283	11,98	13,00	11,96	11,98	S	T
14:23:01.068	12,00	96,00	11,96	11,98	S	T
14:23:01.068	11,98	4,00	11,96	11,98	S	T
14:18:59.659	11,98	46,00	11,96	11,98	S	T
14:18:59.659	11,98	47,00	11,96	11,98	S	T
14:18:53.137	11,96	296,00	11,96	11,98	B	T
14:18:45.474	11,98	3,00	11,96	11,98	S	T
14:18:45.473	11,98	97,00	11,96	11,98	S	T
14:17:11.718	11,96	162,00	11,96	11,98	B	T
14:17:11.718	11,96	38,00	11,96	11,98	B	T
14:15:13.949	11,96	100,00	11,96	11,98	B	T
14:15:13.480	11,98	7,00	11,96	11,98	S	T
14:14:33.682	11,98	100,00	11,96	11,98	S	T
14:13:30.426	11,98	6,00	11,96	11,98	S	T
14:13:25.035	11,96	112,00	11,94	11,96	S	T
14:13:03.994	11,96	13,00	11,94	11,96	S	T
14:12:14.807	11,96	10,00	11,94	11,96	S	T
14:11:00.998	11,96	30,00	11,94	11,96	S	T
14:09:54.220	11,94	100,00	11,94	11,96	B	T
14:09:19.139	11,94	167,00	11,94	11,96	B	T
14:07:27.049	11,96	15,00	11,94	11,96	S	T
14:07:13.095	11,96	87,00	11,94	11,96	S	T
14:07:13.095	11,96	113,00	11,94	11,96	S	T
14:06:01.392	11,96	81,00	11,94	11,96	S	T
14:06:01.392	11,96	69,00	11,94	11,96	S	T
14:03:13.316	11,96	128,00	11,94	11,96	S	T
14:03:13.316	11,96	252,00	11,94	11,96	S	T
14:00:14.603	11,96	2.500,00	11,94	11,96	S	T
14:00:10.930	11,96	82,00	11,96	11,98	B	T
14:00:10.930	11,96	2.166,00	11,96	11,98	B	T
14:00:09.834	11,96	27,00	11,94	11,96	S	T
14:00:09.834	11,96	2.807,00	11,94	11,96	S	T
13:57:19.235	11,96	244,00	11,94	11,96	S	T
13:57:18.943	11,96	343,00	11,94	11,96	S	T
13:57:18.853	11,96	162,00	11,94	11,96	S	T
13:54:04.111	11,96	50,00	11,94	11,96	S	T
13:53:58.135	11,94	292,00	11,94	11,96	B	T
13:53:01.667	11,96	200,00	11,94	11,96	S	T
13:52:57.061	11,96	500,00	11,94	11,96	S	T
13:51:33.595	11,96	694,00	11,94	11,96	S	T
13:51:29.718	11,94	324,00	11,94	11,96	B	T
13:51:29.718	11,94	50,00	11,94	11,96	B	T
13:51:29.718	11,94	300,00	11,94	11,96	B	T
13:51:29.291	11,96	150,00	11,96	12,00	B	T
13:51:29.291	11,96	5.000,00	11,96	12,00	B	T
13:51:29.291	11,96	155,00	11,96	12,00	B	T
13:51:29.291	11,96	50,00	11,96	12,00	B	T
13:51:29.291	11,96	100,00	11,96	12,00	B	T
13:51:29.291	11,96	5.000,00	11,96	12,00	B	T
13:51:29.291	11,96	4.351,00	11,96	12,00	B	T
13:49:12.597	12,00	100,00	11,96	12,00	S	T
13:46:40.335	11,98	206,00	11,96	11,98	S	T
13:46:40.288	11,98	169,00	11,96	11,98	S	T
13:46:40.288	11,98	80,00	11,96	11,98	S	T
13:46:40.259	11,98	283,00	11,96	11,98	S	T
13:46:40.259	11,98	161,00	11,96	11,98	S	T
13:45:11.904	11,98	1,00	11,98	12,00	B	T
13:43:17.603	11,98	5,00	11,98	12,00	B	T
13:43:17.557	11,98	150,00	11,98	12,00	B	T
13:43:17.557	11,98	417,00	11,98	12,00	B	T
13:41:35.088	12,00	100,00	11,98	12,00	S	T
13:40:25.656	11,98	100,00	11,96	11,98	S	T
13:39:59.199	11,98	240,00	11,96	11,98	S	T
13:38:40.601	11,96	326,00	11,96	12,00	B	T
13:37:37.137	11,96	323,00	11,96	12,00	B	T
13:33:22.406	11,98	20,00	11,96	11,98	S	T
13:33:22.359	11,98	262,00	11,96	11,98	S	T
13:33:22.329	11,98	30,00	11,98	12,00	B	T
13:33:22.329	11,98	89,00	11,98	12,00	B	T
13:33:22.329	11,98	39,00	11,98	12,00	B	T
13:33:22.329	11,98	146,00	11,98	12,00	B	T
13:33:22.329	11,98	14,00	11,98	12,00	B	T
13:33:09.273	12,00	85,00	11,98	12,00	S	T
13:31:06.005	12,02	77,00	11,98	12,02	S	T
13:27:40.521	12,02	2,00	11,98	12,02	S	T
13:26:09.654	11,98	5,00	11,98	12,02	B	T
13:25:40.347	11,98	76,00	11,98	12,02	B	T
13:25:40.346	11,98	250,00	11,98	12,02	B	T
13:24:45.567	12,00	35,00	11,98	12,00	S	T
13:19:34.380	12,02	1,00	11,98	12,02	S	T
13:19:10.136	11,98	368,00	11,98	12,02	B	T
13:19:01.342	12,02	1,00	11,98	12,00	S	T
13:19:01.342	12,00	1,00	11,98	12,00	S	T
13:14:05.190	11,98	347,00	11,98	12,00	B	T
13:14:02.711	12,00	49,00	11,98	12,00	S	T
13:14:02.711	12,00	15,00	11,98	12,00	S	T
13:14:02.677	12,00	185,00	11,98	12,00	S	T
13:14:02.677	12,00	500,00	11,98	12,00	S	T
13:14:02.677	12,00	421,00	11,98	12,00	S	T
13:14:02.677	12,00	266,00	11,98	12,00	S	T
13:12:37.617	12,00	18,00	11,98	12,00	S	T
13:06:45.629	11,98	500,00	11,98	12,00	B	T
13:04:22.328	12,00	88,00	11,96	12,00	S	T
13:04:18.139	11,96	332,00	11,96	12,00	B	T
13:04:17.876	12,00	128,00	11,96	12,00	S	T
13:03:27.603	11,96	129,00	11,98	12,00	B	T
13:03:27.603	11,96	3,00	11,98	12,00	B	T
13:03:27.602	11,96	12,00	11,98	12,00	B	T
13:03:27.602	11,96	20,00	11,98	12,00	B	T
13:03:27.602	11,96	150,00	11,98	12,00	B	T
13:03:27.602	11,98	375,00	11,98	12,00	B	T
13:03:27.602	11,98	311,00	11,98	12,00	B	T
13:00:34.821	11,98	212,00	11,96	11,98	S	T
13:00:34.782	11,98	157,00	11,98	12,00	B	T
13:00:34.726	11,98	94,00	11,96	11,98	S	T
13:00:34.677	11,98	377,00	11,98	12,00	B	T
13:00:34.677	11,98	29,00	11,98	12,00	B	T
13:00:03.357	11,98	101,00	11,98	12,00	B	T
13:00:03.357	11,98	200,00	11,98	12,00	B	T
13:00:03.357	11,98	166,00	11,98	12,00	B	T
13:00:03.357	11,98	20,00	11,98	12,00	B	T
13:00:03.357	11,98	13,00	11,98	12,00	B	T
12:58:39.845	11,98	4.987,00	11,98	12,02	B	T
12:58:39.845	11,98	13,00	11,98	12,02	B	T
12:58:38.641	12,00	1,00	11,98	12,00	S	T
12:57:49.539	12,00	267,00	12,00	12,02	B	T
12:57:49.539	12,00	7,00	12,00	12,02	B	T
12:57:49.539	12,00	60,00	12,00	12,02	B	T
12:57:49.539	12,00	2,00	12,00	12,02	B	T
12:57:49.440	12,00	48,00	12,00	12,02	B	T
12:57:49.440	12,00	182,00	12,00	12,02	B	T
12:57:49.440	12,00	30,00	12,00	12,02	B	T
12:57:49.440	12,00	13,00	12,00	12,02	B	T
12:57:49.186	12,00	37,00	12,00	12,02	B	T
12:57:49.186	12,00	300,00	12,00	12,02	B	T
12:57:49.186	12,00	100,00	12,00	12,02	B	T
12:57:49.186	12,00	2,00	12,00	12,02	B	T
12:57:49.186	12,00	61,00	12,00	12,02	B	T
12:57:40.929	12,00	939,00	12,00	12,02	B	T
12:57:40.929	12,00	61,00	12,00	12,02	B	T
12:57:28.485	12,04	79,00	12,00	12,02	S	T
12:57:28.485	12,04	4,00	12,00	12,02	S	T
12:57:28.485	12,02	250,00	12,00	12,02	S	T
12:57:28.218	12,00	4.939,00	12,00	12,02	B	T
12:57:28.218	12,00	11,00	12,00	12,02	B	T
12:57:28.218	12,00	50,00	12,00	12,02	B	T
12:54:53.104	12,04	237,00	12,00	12,04	S	T
12:54:44.419	12,02	1,00	12,02	12,04	B	T
12:54:44.283	12,02	1,00	12,02	12,04	B	T
12:54:44.254	12,02	82,00	12,02	12,04	B	T
12:54:44.254	12,02	75,00	12,02	12,04	B	T
12:54:44.220	12,02	73,00	12,02	12,04	B	T
12:54:44.220	12,02	242,00	12,02	12,04	B	T
12:54:44.187	12,02	302,00	12,02	12,04	B	T
12:54:44.152	12,02	338,00	12,02	12,04	B	T
12:54:40.122	12,02	618,00	12,02	12,04	B	T
12:54:40.122	12,02	250,00	12,02	12,04	B	T
12:54:40.122	12,02	50,00	12,02	12,04	B	T
12:54:40.122	12,02	184,00	12,02	12,04	B	T
12:54:40.122	12,02	128,00	12,02	12,04	B	T
12:54:40.122	12,02	283,00	12,02	12,04	B	T
12:54:39.998	12,02	162,00	12,02	12,04	B	T
12:54:19.305	12,02	200,00	12,02	12,04	B	T
12:50:13.417	12,04	1,00	12,02	12,04	S	T
12:48:57.379	12,04	1,00	12,02	12,04	S	T
12:48:00.098	12,04	92,00	12,02	12,04	S	T
12:48:00.098	12,04	58,00	12,02	12,04	S	T
12:47:18.985	12,02	65,00	12,02	12,04	B	T
12:44:23.188	12,06	251,00	12,02	12,06	S	T
12:44:09.326	12,06	25,00	12,04	12,06	S	T
12:44:09.326	12,06	224,00	12,04	12,06	S	T
12:44:08.163	12,04	161,00	12,02	12,04	S	T
12:44:08.163	12,04	15,00	12,02	12,04	S	T
12:44:08.131	12,04	229,00	12,02	12,04	S	T
12:44:08.098	12,04	256,00	12,02	12,04	S	T
12:44:08.098	12,04	4,00	12,02	12,04	S	T
12:44:01.047	12,04	50,00	12,02	12,04	S	T
12:43:07.792	12,04	6,00	12,02	12,04	S	T
12:43:05.120	12,04	1,00	12,04	12,06	B	T
12:43:05.096	12,04	1,00	12,04	12,06	B	T
12:43:05.039	12,04	98,00	12,04	12,06	B	T
12:43:05.039	12,04	12,00	12,04	12,06	B	T
12:42:52.799	12,04	115,00	12,04	12,06	B	T
12:42:52.799	12,04	875,00	12,04	12,06	B	T
12:42:52.799	12,04	10,00	12,04	12,06	B	T
12:32:56.908	12,06	5,00	12,04	12,06	S	T
12:29:56.235	12,04	300,00	12,04	12,06	B	T
12:27:55.968	12,06	50,00	12,02	12,06	S	T
12:27:55.968	12,06	40,00	12,02	12,06	S	T
12:27:55.968	12,06	210,00	12,02	12,06	S	T
12:27:55.566	12,02	290,00	12,02	12,06	B	T
12:23:43.012	12,02	50,00	12,02	12,06	B	T
12:23:43.012	12,02	30,00	12,02	12,06	B	T
12:23:25.624	12,06	50,00	12,02	12,06	S	T
12:20:00.781	12,04	300,00	12,04	12,06	B	T
12:18:02.577	12,04	73,00	12,04	12,06	B	T
12:18:02.577	12,04	129,00	12,04	12,06	B	T
12:18:02.577	12,04	8,00	12,04	12,06	B	T
12:18:02.506	12,06	96,00	12,04	12,06	S	T
12:18:02.506	12,06	231,00	12,04	12,06	S	T
12:18:02.368	12,04	42,00	12,04	12,06	B	T
12:18:02.368	12,04	200,00	12,04	12,06	B	T
12:18:02.368	12,04	758,00	12,04	12,06	B	T
12:15:41.395	12,04	1.000,00	12,04	12,06	B	T
12:15:12.399	12,04	290,00	12,04	12,06	B	T
12:13:16.134	12,04	50,00	12,04	12,06	B	T
12:13:14.354	12,06	150,00	12,04	12,06	S	T
12:12:57.132	12,04	162,00	12,04	12,06	B	T
12:12:42.860	12,06	301,00	12,04	12,06	S	T
12:12:42.794	12,06	82,00	12,04	12,06	S	T
12:12:42.750	12,06	5,00	12,06	12,08	B	T
12:12:42.730	12,06	151,00	12,06	12,08	B	T
12:12:42.730	12,06	154,00	12,06	12,08	B	T
12:12:42.730	12,06	133,00	12,06	12,08	B	T
12:11:39.090	12,08	25,00	12,06	12,08	S	T
12:09:01.651	12,08	50,00	12,06	12,08	S	T
12:04:40.137	12,08	13,00	12,06	12,08	S	T
12:04:33.753	12,08	13,00	12,06	12,08	S	T
12:03:33.466	12,06	33,00	12,04	12,06	S	T
12:03:33.466	12,06	97,00	12,04	12,06	S	T
12:03:32.499	12,06	154,00	12,04	12,06	S	T
12:03:32.499	12,06	184,00	12,04	12,06	S	T
12:03:32.460	12,06	307,00	12,04	12,06	S	T
12:02:16.649	12,04	200,00	12,04	12,06	B	T
12:01:55.186	12,06	162,00	12,04	12,06	S	T
12:01:04.066	12,06	347,00	12,04	12,06	S	T
12:01:03.904	12,04	1.425,00	12,04	12,06	B	T
11:58:05.713	12,04	329,00	12,04	12,08	B	T
11:58:02.486	12,06	98,00	12,04	12,06	S	T
11:58:02.470	12,06	12,00	12,06	12,08	B	T
11:58:02.422	12,06	75,00	12,06	12,08	B	T
11:58:02.422	12,06	63,00	12,06	12,08	B	T
11:58:02.422	12,06	980,00	12,06	12,08	B	T
11:57:58.874	12,06	13,00	12,06	12,08	B	T
11:53:48.415	12,10	10,00	12,06	12,10	S	T
11:48:36.320	12,10	85,00	12,06	12,08	S	T
11:48:36.320	12,10	250,00	12,06	12,08	S	T
11:48:36.320	12,08	162,00	12,06	12,08	S	T
11:48:36.320	12,08	328,00	12,06	12,08	S	T
11:47:36.268	12,06	7,00	12,06	12,08	B	T
11:47:36.268	12,06	50,00	12,06	12,08	B	T
11:47:36.268	12,06	8,00	12,06	12,08	B	T
11:43:26.937	12,08	17,00	12,06	12,08	S	T
11:43:26.937	12,08	64,00	12,06	12,08	S	T
11:42:27.597	12,08	275,00	12,06	12,08	S	T
11:42:27.597	12,08	25,00	12,06	12,08	S	T
11:41:11.098	12,08	20,00	12,06	12,08	S	T
11:39:00.565	12,06	3,00	12,06	12,08	B	T
11:37:30.539	12,06	89,00	12,08	12,10	B	T
11:37:30.539	12,06	116,00	12,08	12,10	B	T
11:37:30.539	12,08	10,00	12,08	12,10	B	T
11:37:30.538	12,08	95,00	12,08	12,10	B	T
11:31:44.312	12,10	193,00	12,10	12,12	B	T
11:31:44.312	12,10	39,00	12,10	12,12	B	T
11:30:47.373	12,10	109,00	12,10	12,12	B	T
11:30:47.373	12,10	116,00	12,10	12,12	B	T
11:28:57.811	12,10	50,00	12,10	12,12	B	T
11:27:46.994	12,10	207,00	12,10	12,12	B	T
11:27:46.994	12,10	120,00	12,10	12,12	B	T
11:27:44.990	12,10	26,00	12,10	12,12	B	T
11:27:44.990	12,10	148,00	12,10	12,12	B	T
11:27:44.990	12,10	51,00	12,10	12,12	B	T
11:27:39.796	12,12	5,00	12,10	12,12	S	T
11:25:22.127	12,10	85,00	12,10	12,12	B	T
11:22:46.259	12,10	400,00	12,10	12,14	B	T
11:22:44.160	12,10	149,00	12,10	12,14	B	T
11:22:22.154	12,14	220,00	12,12	12,14	S	T
11:22:22.154	12,14	180,00	12,12	12,14	S	T
11:21:56.249	12,12	100,00	12,10	12,12	S	T
11:18:22.922	12,10	150,00	12,10	12,14	B	T
11:15:38.712	12,10	200,00	12,10	12,14	B	T
11:14:17.179	12,10	50,00	12,10	12,14	B	T
11:12:05.811	12,10	150,00	12,10	12,14	B	T
11:12:00.724	12,10	73,00	12,10	12,14	B	T
11:10:31.593	12,10	50,00	12,10	12,14	B	T
11:09:51.495	12,10	351,00	12,12	12,14	B	T
11:09:51.495	12,12	5,00	12,12	12,14	B	T
11:09:10.608	12,12	60,00	12,12	12,14	B	T
11:09:10.608	12,12	40,00	12,12	12,14	B	T
11:08:03.591	12,12	60,00	12,12	12,14	B	T
11:08:03.591	12,12	210,00	12,12	12,14	B	T
11:08:03.591	12,12	230,00	12,12	12,14	B	T
11:07:51.155	12,12	50,00	12,12	12,14	B	T
11:07:03.216	12,12	220,00	12,12	12,14	B	T
11:07:03.216	12,12	244,00	12,12	12,14	B	T
11:07:03.216	12,12	84,00	12,12	12,14	B	T
11:07:03.216	12,12	18,00	12,12	12,14	B	T
11:05:55.659	12,12	1,00	12,12	12,14	B	T
11:04:23.299	12,12	580,00	12,12	12,14	B	T
11:04:23.299	12,12	320,00	12,12	12,14	B	T
11:04:18.882	12,14	320,00	12,12	12,14	S	T
11:04:18.882	12,14	180,00	12,12	12,14	S	T
11:04:10.391	12,12	206,00	12,10	12,12	S	T
11:04:10.056	12,12	500,00	12,10	12,12	S	T
11:04:10.056	12,12	136,00	12,10	12,12	S	T
11:04:09.829	12,10	100,00	12,08	12,10	S	T
11:04:09.829	12,10	322,00	12,08	12,10	S	T
11:04:09.829	12,10	300,00	12,08	12,10	S	T
11:04:09.829	12,10	1.000,00	12,08	12,10	S	T
11:04:09.829	12,10	64,00	12,08	12,10	S	T
11:04:09.829	12,10	500,00	12,08	12,10	S	T
11:04:09.829	12,10	705,00	12,08	12,10	S	T
11:04:09.829	12,10	100,00	12,08	12,10	S	T
11:04:09.829	12,10	200,00	12,08	12,10	S	T
11:03:57.656	12,08	200,00	12,08	12,10	B	T
11:00:11.177	12,08	90,00	12,08	12,10	B	T
11:00:11.177	12,08	50,00	12,08	12,10	B	T
10:56:03.558	12,10	100,00	12,06	12,10	S	T
10:52:36.925	12,08	1.000,00	12,06	12,08	S	T
10:52:21.346	12,06	300,00	12,06	12,08	B	T
10:51:16.171	12,06	70,00	12,06	12,10	B	T
10:51:16.171	12,06	82,00	12,06	12,10	B	T
10:51:16.171	12,06	158,00	12,06	12,10	B	T
10:51:16.171	12,06	145,00	12,06	12,10	B	T
10:51:16.171	12,06	633,00	12,06	12,10	B	T
10:51:09.887	12,08	50,00	12,06	12,08	S	T
10:51:08.593	12,08	85,00	12,06	12,08	S	T
10:51:08.593	12,08	415,00	12,06	12,08	S	T
10:50:23.574	12,08	45,00	12,06	12,08	S	T
10:49:46.421	12,06	74,00	12,04	12,06	S	T
10:49:45.791	12,06	226,00	12,04	12,06	S	T
10:49:45.755	12,04	65,00	12,02	12,04	S	T
10:49:45.755	12,04	721,00	12,02	12,04	S	T
10:48:59.080	12,04	279,00	12,02	12,04	S	T
10:48:59.080	12,04	114,00	12,02	12,04	S	T
10:45:48.305	12,02	300,00	12,02	12,04	B	T
10:43:57.937	12,02	133,00	12,00	12,02	S	T
10:43:57.566	12,02	55,00	12,00	12,02	S	T
10:43:45.650	12,00	61,00	11,98	12,00	S	T
10:43:45.617	12,00	245,00	11,98	12,00	S	T
10:43:45.587	12,00	10,00	12,00	12,02	B	T
10:43:45.587	12,00	167,00	12,00	12,02	B	T
10:43:45.587	12,00	17,00	12,00	12,02	B	T
10:42:42.770	11,98	137,00	11,96	11,98	S	T
10:41:37.521	11,98	133,00	11,96	11,98	S	T
10:41:37.520	11,98	367,00	11,96	11,98	S	T
10:41:36.658	11,98	100,00	11,96	11,98	S	T
10:41:25.110	11,98	58,00	11,96	11,98	S	T
10:41:16.679	11,98	128,00	12,00	12,02	B	T
10:41:16.679	12,00	27,00	12,00	12,02	B	T
10:41:14.186	12,00	200,00	11,98	12,00	S	T
10:41:14.186	12,00	65,00	11,98	12,00	S	T
10:41:14.186	12,00	8,00	11,98	12,00	S	T
10:41:14.164	11,98	168,00	11,98	12,00	B	T
10:41:14.164	11,98	332,00	11,98	12,00	B	T
10:41:01.317	12,00	492,00	11,96	12,00	S	T
10:41:01.317	12,00	8,00	11,96	12,00	S	T
10:40:42.832	12,00	112,00	11,94	11,96	S	T
10:40:42.832	12,00	820,00	11,94	11,96	S	T
10:40:42.832	11,96	68,00	11,94	11,96	S	T
10:40:40.728	11,96	30,00	11,96	12,00	B	T
10:39:47.856	12,00	200,00	11,94	12,00	S	T
10:38:37.601	11,94	118,00	11,92	11,94	S	T
10:38:36.264	11,94	2,00	11,92	11,94	S	T
10:38:34.229	11,94	130,00	11,94	12,00	B	T
10:38:07.180	12,00	25,00	11,94	11,96	S	T
10:38:07.180	11,96	95,00	11,94	11,96	S	T
10:38:05.522	11,96	6,00	11,94	11,96	S	T
10:37:42.954	11,94	93,00	11,92	11,94	S	T
10:37:42.606	11,94	1,00	11,92	11,94	S	T
10:37:34.492	11,94	33,00	11,92	11,94	S	T
10:37:34.465	11,94	283,00	11,92	11,94	S	T
10:37:29.622	11,94	2,00	11,92	11,94	S	T
10:37:29.603	11,94	199,00	11,92	11,94	S	T
10:37:29.556	11,94	128,00	11,92	11,94	S	T
10:37:29.556	11,94	154,00	11,92	11,94	S	T
10:37:15.101	11,94	50,00	11,92	11,94	S	T
10:36:33.597	11,92	218,00	11,90	11,92	S	T
10:36:33.552	11,92	500,00	11,90	11,92	S	T
10:36:28.362	11,92	50,00	11,90	11,92	S	T
10:36:12.360	11,92	50,00	11,92	11,94	B	T
10:36:12.360	11,92	260,00	11,92	11,94	B	T
10:36:12.360	11,92	50,00	11,92	11,94	B	T
10:36:12.360	11,92	50,00	11,92	11,94	B	T
10:36:12.360	11,92	85,00	11,92	11,94	B	T
10:36:12.360	11,92	167,00	11,92	11,94	B	T
10:36:12.360	11,92	20,00	11,92	11,94	B	T
10:36:12.360	11,92	50,00	11,92	11,94	B	T
10:34:59.805	11,92	200,00	11,92	11,94	B	T
10:34:32.200	11,92	50,00	11,92	11,94	B	T
10:34:21.757	11,94	50,00	11,94	12,00	B	T
10:34:21.756	11,94	146,00	11,94	12,00	B	T
10:34:21.756	11,94	150,00	11,94	12,00	B	T
10:34:17.429	12,00	911,00	11,94	11,98	S	T
10:34:17.429	11,98	499,00	11,94	11,98	S	T
10:34:15.010	11,94	350,00	11,94	11,96	B	T
10:34:15.010	11,94	50,00	11,94	11,96	B	T
10:32:38.289	11,92	200,00	11,92	12,00	B	T
10:32:06.885	11,94	85,00	12,00	12,06	B	T
10:32:06.885	11,94	50,00	12,00	12,06	B	T
10:32:06.885	11,96	35,00	12,00	12,06	B	T
10:32:06.885	12,00	300,00	12,00	12,06	B	T
10:32:06.885	12,00	30,00	12,00	12,06	B	T
10:32:06.772	12,00	20,00	12,02	12,06	B	T
10:32:06.772	12,00	30,00	12,02	12,06	B	T
10:32:06.772	12,00	50,00	12,02	12,06	B	T
10:32:06.772	12,02	50,00	12,02	12,06	B	T
10:32:00.254	12,06	150,00	12,06	12,08	B	T
10:31:37.393	12,02	84,00	12,02	12,08	B	T
10:31:37.393	12,02	50,00	12,02	12,08	B	T
10:31:37.393	12,02	200,00	12,02	12,08	B	T
10:31:37.048	12,02	200,00	12,02	12,08	B	T
10:31:33.335	12,02	100,00	12,02	12,08	B	T
10:31:33.335	12,02	50,00	12,02	12,08	B	T
10:31:33.335	12,02	50,00	12,02	12,08	B	T
10:31:28.539	12,02	450,00	12,02	12,08	B	T
10:31:13.197	12,06	59,00	12,06	12,08	B	T
10:31:13.197	12,06	1,00	12,06	12,08	B	T
10:31:13.197	12,06	830,00	12,06	12,08	B	T
10:31:12.998	12,06	20,00	12,06	12,08	B	T
10:31:12.998	12,06	30,00	12,06	12,08	B	T
10:30:26.209	12,06	470,00	12,06	12,10	B	T
10:30:01.121	12,10	4,00	12,06	12,10	S	T
10:29:58.381	12,10	35,00	13,36	10,96	I	P
10:29:58.381	12,10	5,00	13,36	10,96	I	P
10:29:58.381	12,10	20,00	13,36	10,96	I	P
10:29:58.381	12,10	40,00	13,36	10,96	I	P
10:29:58.381	12,10	50,00	13,36	10,96	I	P
10:29:58.381	12,10	10,00	13,36	10,96	I	P
10:29:58.381	12,10	20,00	13,36	10,96	I	P
10:29:58.381	12,10	14,00	13,36	10,96	I	P
10:29:58.381	12,10	11,00	13,36	10,96	I	P
10:29:58.381	12,10	13,00	13,36	10,96	I	P
10:29:58.381	12,10	2,00	13,36	10,96	I	P
10:29:58.381	12,10	3,00	13,36	10,96	I	P

Realtime ΓΔ	-17,71 -0,97% 1.816,69
Τζίρος	154.17 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5982.72	-0.8352%
DAX	23434.65	-1.1159%
SXXP	542.26	-0.8502%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.15055
EUR/CHF	0.93911
USD/ZAR	18.0062
Όλες οι Ισοτιμίες

BTC/USD	105186
Χρυσός	3385.74

Αγορές

Premium Services

Χρηματιστήριο \

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

TV