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)

14.5000

0.1800 1.2570%

14/08/2025 , 17:25 Πρ. Κλείσιμο 14.3200

Χαμηλό Υψηλό

14,12 14,66

Χαμ. 52 εβδ. Υψ. 52 εβδ.

9,23 14,32

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:17:05.363	14,50	246,00	14,48	14,50	S	C
17:17:05.363	14,50	2,00	14,48	14,50	S	C
17:17:05.363	14,50	4.752,00	14,48	14,50	S	C
17:12:50.564	14,50	64,00	14,48	14,50	S	C
17:10:32.201	14,50	184,00	14,48	14,50	S	A
17:10:32.201	14,50	816,00	14,48	14,50	S	A
17:10:32.201	14,50	184,00	15,22	13,80	I	P
17:10:32.201	14,50	2.000,00	15,22	13,80	I	P
17:10:32.201	14,50	6,00	15,22	13,80	I	P
17:10:32.201	14,50	63,00	15,22	13,80	I	P
17:10:32.201	14,50	42,00	15,22	13,80	I	P
17:10:32.201	14,50	100,00	15,22	13,80	I	P
17:10:32.201	14,50	85,00	15,22	13,80	I	P
17:10:32.201	14,50	35,00	15,22	13,80	I	P
17:10:32.201	14,50	20,00	15,22	13,80	I	P
17:10:32.201	14,50	171,00	15,22	13,80	I	P
17:10:32.201	14,50	446,00	15,22	13,80	I	P
17:10:32.201	14,50	328,00	15,22	13,80	I	P
17:10:32.201	14,50	231,00	15,22	13,80	I	P
17:10:32.200	14,50	2,00	15,22	13,80	I	P
17:10:32.200	14,50	230,00	15,22	13,80	I	P
17:10:32.200	14,50	50,00	15,22	13,80	I	P
17:10:32.200	14,50	59,00	15,22	13,80	I	P
17:10:32.200	14,50	76,00	15,22	13,80	I	P
17:10:32.200	14,50	97,00	15,22	13,80	I	P
17:10:32.200	14,50	3,00	15,22	13,80	I	P
17:10:32.200	14,50	120,00	15,22	13,80	I	P
17:10:32.200	14,50	195,00	15,22	13,80	I	P
17:10:32.200	14,50	204,00	15,22	13,80	I	P
17:10:32.200	14,50	52,00	15,22	13,80	I	P
17:10:32.200	14,50	144,00	15,22	13,80	I	P
17:10:32.200	14,50	53,00	15,22	13,80	I	P
17:10:32.200	14,50	45,00	15,22	13,80	I	P
17:10:32.200	14,50	957,00	15,22	13,80	I	P
17:10:32.200	14,50	230,00	15,22	13,80	I	P
17:10:32.200	14,50	157,00	15,22	13,80	I	P
17:10:32.200	14,50	20,00	15,22	13,80	I	P
17:10:32.200	14,50	18,00	15,22	13,80	I	P
17:10:32.200	14,50	18,00	15,22	13,80	I	P
17:10:32.200	14,50	18,00	15,22	13,80	I	P
17:10:32.200	14,50	14,00	15,22	13,80	I	P
17:10:32.200	14,50	200,00	15,22	13,80	I	P
17:10:32.200	14,50	500,00	15,22	13,80	I	P
17:10:32.200	14,50	253,00	15,22	13,80	I	P
17:10:32.200	14,50	56,00	15,22	13,80	I	P
17:10:32.200	14,50	396,00	15,22	13,80	I	P
17:10:32.200	14,50	604,00	15,22	13,80	I	P
17:10:32.200	14,50	1.000,00	15,22	13,80	I	P
17:10:32.200	14,50	137,00	15,22	13,80	I	P
17:10:32.200	14,50	259,00	15,22	13,80	I	P
17:10:32.200	14,50	50,00	15,22	13,80	I	P
17:10:32.200	14,50	12,00	15,22	13,80	I	P
17:00:02.394	14,48	85,00	14,42	14,48	S	T
17:00:02.175	14,48	5,00	14,42	14,46	S	T
17:00:02.175	14,46	80,00	14,42	14,46	S	T
16:59:37.604	14,46	920,00	14,40	14,46	S	T
16:59:37.604	14,46	30,00	14,40	14,46	S	T
16:59:35.588	14,46	70,00	14,40	14,42	S	T
16:59:35.588	14,42	30,00	14,40	14,42	S	T
16:59:35.148	14,42	70,00	14,40	14,42	S	T
16:59:35.148	14,42	3,00	14,40	14,42	S	T
16:59:29.821	14,42	154,00	14,40	14,42	S	T
16:59:29.820	14,42	91,00	14,40	14,42	S	T
16:59:14.263	14,42	56,00	14,40	14,42	S	T
16:59:14.263	14,42	102,00	14,40	14,42	S	T
16:58:44.110	14,42	158,00	14,40	14,42	S	T
16:56:58.588	14,42	140,00	14,40	14,42	S	T
16:56:58.588	14,42	60,00	14,40	14,42	S	T
16:55:34.715	14,38	100,00	14,38	14,42	B	T
16:54:24.996	14,42	640,00	14,38	14,40	S	T
16:54:24.996	14,42	10,00	14,38	14,40	S	T
16:54:24.996	14,40	144,00	14,38	14,40	S	T
16:54:24.996	14,40	30,00	14,38	14,40	S	T
16:54:24.996	14,40	35,00	14,38	14,40	S	T
16:54:24.996	14,40	100,00	14,38	14,40	S	T
16:54:24.996	14,40	41,00	14,38	14,40	S	T
16:53:10.654	14,40	50,00	14,38	14,40	S	T
16:52:10.949	14,38	1.175,00	14,38	14,40	B	T
16:51:53.549	14,38	70,00	14,38	14,40	B	T
16:51:46.855	14,40	9,00	14,38	14,40	S	T
16:51:46.855	14,40	100,00	14,38	14,40	S	T
16:51:46.855	14,40	91,00	14,38	14,40	S	T
16:51:07.901	14,40	9,00	14,38	14,40	S	T
16:51:07.901	14,40	91,00	14,38	14,40	S	T
16:51:02.564	14,40	9,00	14,38	14,40	S	T
16:50:24.464	14,38	591,00	14,36	14,38	S	T
16:50:14.095	14,38	1.349,00	14,38	14,40	B	T
16:50:10.563	14,38	146,00	14,36	14,38	S	T
16:50:10.563	14,38	113,00	14,36	14,38	S	T
16:50:10.563	14,38	237,00	14,36	14,38	S	T
16:50:10.563	14,38	1.155,00	14,36	14,38	S	T
16:50:08.506	14,36	30,00	14,36	14,38	B	T
16:50:08.506	14,36	20,00	14,36	14,38	B	T
16:50:08.506	14,36	250,00	14,36	14,38	B	T
16:50:00.235	14,38	12,00	14,38	14,40	B	T
16:50:00.235	14,38	333,00	14,38	14,40	B	T
16:49:07.094	14,38	1,00	14,38	14,40	B	T
16:49:06.584	14,38	1,00	14,38	14,40	B	T
16:49:06.512	14,38	165,00	14,38	14,40	B	T
16:46:38.407	14,38	63,00	14,36	14,38	S	T
16:46:38.294	14,38	150,00	14,40	14,44	B	T
16:46:38.294	14,38	33,00	14,40	14,44	B	T
16:46:38.294	14,40	154,00	14,40	14,44	B	T
16:46:20.726	14,40	400,00	14,40	14,44	B	T
16:45:48.186	14,40	4,00	14,40	14,46	B	T
16:45:30.209	14,46	9,00	14,40	14,46	S	T
16:45:30.209	14,46	106,00	14,40	14,46	S	T
16:45:29.568	14,46	1,00	14,40	14,46	S	T
16:44:16.563	14,38	2.267,00	14,40	14,46	B	T
16:44:16.563	14,40	180,00	14,40	14,46	B	T
16:44:16.563	14,40	4,00	14,40	14,46	B	T
16:44:16.563	14,40	500,00	14,40	14,46	B	T
16:44:16.563	14,40	21,00	14,40	14,46	B	T
16:44:16.563	14,40	28,00	14,40	14,46	B	T
16:44:11.332	14,44	154,00	14,40	14,44	S	T
16:44:11.332	14,44	1.000,00	14,40	14,44	S	T
16:44:11.332	14,44	156,00	14,40	14,44	S	T
16:44:11.332	14,44	132,00	14,40	14,44	S	T
16:42:20.495	14,40	130,00	14,40	14,44	B	T
16:42:20.495	14,40	90,00	14,40	14,44	B	T
16:42:19.676	14,40	100,00	14,40	14,44	B	T
16:40:41.675	14,42	24,00	14,42	14,44	B	T
16:40:41.675	14,42	101,00	14,42	14,44	B	T
16:39:57.974	14,44	45,00	14,42	14,44	S	T
16:39:57.974	14,44	100,00	14,42	14,44	S	T
16:39:57.840	14,44	400,00	14,40	14,44	S	T
16:37:44.993	14,46	40,00	14,40	14,46	S	T
16:37:44.993	14,46	110,00	14,40	14,46	S	T
16:37:12.153	14,40	100,00	14,40	14,46	B	T
16:34:00.492	14,44	1,00	14,44	14,46	B	T
16:33:22.396	14,44	1,00	14,44	14,46	B	T
16:33:22.348	14,44	103,00	14,44	14,46	B	T
16:32:20.486	14,44	140,00	14,44	14,46	B	T
16:31:42.768	14,44	55,00	14,40	14,44	S	T
16:30:38.700	14,44	41,00	14,40	14,42	S	T
16:30:38.700	14,42	232,00	14,40	14,42	S	T
16:30:38.699	14,42	132,00	14,40	14,42	S	T
16:30:38.699	14,42	95,00	14,40	14,42	S	T
16:30:23.616	14,42	5,00	14,38	14,40	S	T
16:30:23.616	14,40	267,00	14,38	14,40	S	T
16:30:23.616	14,40	228,00	14,38	14,40	S	T
16:30:23.283	14,40	1.000,00	14,40	14,42	B	T
16:30:23.283	14,40	200,00	14,40	14,42	B	T
16:30:23.283	14,40	72,00	14,40	14,42	B	T
16:29:34.122	14,40	1.000,00	14,40	14,42	B	T
16:29:03.618	14,40	143,00	14,40	14,42	B	T
16:27:47.694	14,40	35,00	14,40	14,44	B	T
16:27:47.693	14,40	930,00	14,40	14,44	B	T
16:25:02.604	14,40	2.255,00	14,40	14,44	B	T
16:25:02.604	14,40	245,00	14,40	14,44	B	T
16:20:17.567	14,42	598,00	14,40	14,42	S	T
16:20:17.567	14,42	810,00	14,40	14,42	S	T
16:19:52.933	14,40	5,00	14,40	14,42	B	T
16:19:46.548	14,42	390,00	14,42	14,46	B	T
16:19:43.366	14,42	2.110,00	14,44	14,46	B	T
16:19:43.366	14,42	110,00	14,44	14,46	B	T
16:19:43.366	14,44	24,00	14,44	14,46	B	T
16:19:43.366	14,44	68,00	14,44	14,46	B	T
16:19:43.366	14,44	688,00	14,44	14,46	B	T
16:19:37.137	14,44	100,00	14,44	14,46	B	T
16:19:00.484	14,44	120,00	14,44	14,46	B	T
16:18:23.108	14,46	35,00	14,44	14,46	S	T
16:17:37.912	14,44	92,00	14,44	14,46	B	T
16:12:16.845	14,42	50,00	14,42	14,48	B	T
16:11:34.674	14,42	30,00	14,42	14,48	B	T
16:10:04.067	14,42	30,00	14,42	14,48	B	T
16:08:54.880	14,42	30,00	14,42	14,48	B	T
16:08:53.330	14,44	137,00	14,44	14,48	B	T
16:08:52.527	14,44	1,00	14,44	14,48	B	T
16:08:52.527	14,44	35,00	14,44	14,48	B	T
16:08:52.527	14,44	250,00	14,44	14,48	B	T
16:08:52.527	14,44	1.150,00	14,44	14,48	B	T
16:08:52.527	14,44	825,00	14,44	14,48	B	T
16:08:01.838	14,44	50,00	14,44	14,48	B	T
16:05:16.771	14,50	7,00	14,44	14,50	S	T
16:02:15.692	14,46	1,00	14,46	14,50	B	T
16:02:15.692	14,46	22,00	14,46	14,50	B	T
16:02:15.692	14,46	826,00	14,46	14,50	B	T
16:01:44.308	14,48	2,00	14,48	14,50	B	T
16:01:44.287	14,48	135,00	14,48	14,50	B	T
16:01:34.802	14,48	293,00	14,48	14,50	B	T
16:01:34.802	14,48	7,00	14,48	14,50	B	T
15:58:10.514	14,48	26,00	14,46	14,48	S	T
15:58:10.514	14,48	38,00	14,46	14,48	S	T
15:58:10.514	14,48	36,00	14,46	14,48	S	T
15:57:31.015	14,46	1,00	14,46	14,48	B	T
15:57:15.234	14,48	18,00	14,46	14,48	S	T
15:57:15.234	14,48	1,00	14,46	14,48	S	T
15:57:15.234	14,48	6,00	14,46	14,48	S	T
15:54:44.568	14,46	173,00	14,44	14,46	S	T
15:54:24.719	14,46	30,00	14,44	14,46	S	T
15:54:02.255	14,46	102,00	14,44	14,46	S	T
15:53:52.146	14,46	10,00	14,44	14,46	S	T
15:53:52.145	14,46	490,00	14,44	14,46	S	T
15:53:50.630	14,46	45,00	14,44	14,46	S	T
15:53:27.015	14,46	10,00	14,44	14,46	S	T
15:52:25.294	14,44	5,00	14,44	14,46	B	T
15:52:17.742	14,46	3,00	14,44	14,46	S	T
15:52:09.947	14,46	300,00	14,44	14,46	S	T
15:49:52.527	14,44	120,00	14,44	14,46	B	T
15:48:15.808	14,46	2,00	14,46	14,50	B	T
15:48:15.808	14,46	500,00	14,46	14,50	B	T
15:48:15.808	14,46	150,00	14,46	14,50	B	T
15:47:56.161	14,46	850,00	14,46	14,50	B	T
15:47:56.161	14,46	150,00	14,46	14,50	B	T
15:46:56.480	14,48	144,00	14,46	14,48	S	T
15:46:56.480	14,48	587,00	14,46	14,48	S	T
15:46:56.353	14,48	126,00	14,46	14,48	S	T
15:46:34.602	14,46	100,00	14,46	14,48	B	T
15:45:56.994	14,48	150,00	14,48	14,50	B	T
15:44:36.353	14,48	1,00	14,48	14,50	B	T
15:44:11.028	14,48	248,00	14,46	14,48	S	T
15:44:09.783	14,48	6,00	14,46	14,48	S	T
15:44:09.753	14,48	243,00	14,46	14,48	S	T
15:44:09.705	14,48	229,00	14,46	14,48	S	T
15:44:09.672	14,48	2.274,00	14,48	14,50	B	T
15:43:24.410	14,48	126,00	14,48	14,50	B	T
15:42:11.597	14,50	200,00	14,48	14,50	S	T
15:42:11.452	14,50	251,00	14,50	14,52	B	T
15:42:00.326	14,50	2.749,00	14,52	14,54	B	T
15:42:00.326	14,50	500,00	14,52	14,54	B	T
15:42:00.325	14,50	250,00	14,52	14,54	B	T
15:42:00.325	14,52	1,00	14,52	14,54	B	T
15:40:15.727	14,52	1,00	14,52	14,54	B	T
15:40:15.680	14,52	158,00	14,52	14,54	B	T
15:40:14.802	14,52	540,00	14,52	14,54	B	T
15:40:14.802	14,52	500,00	14,52	14,54	B	T
15:40:14.802	14,52	44,00	14,52	14,54	B	T
15:38:29.712	14,54	1,00	14,54	14,56	B	T
15:36:46.881	14,54	3,00	14,54	14,56	B	T
15:36:45.913	14,54	19,00	14,54	14,56	B	T
15:36:45.913	14,54	300,00	14,54	14,56	B	T
15:35:04.422	14,56	200,00	14,54	14,56	S	T
15:35:04.422	14,56	500,00	14,54	14,56	S	T
15:35:04.422	14,56	321,00	14,54	14,56	S	T
15:35:04.422	14,56	50,00	14,54	14,56	S	T
15:35:04.422	14,56	147,00	14,54	14,56	S	T
15:35:04.422	14,56	2,00	14,54	14,56	S	T
15:35:04.422	14,56	1,00	14,54	14,56	S	T
15:35:04.422	14,56	46,00	14,54	14,56	S	T
15:33:07.902	14,56	104,00	14,52	14,56	S	T
15:33:07.902	14,56	26,00	14,52	14,56	S	T
15:32:38.394	14,56	54,00	14,52	14,56	S	T
15:32:38.394	14,56	146,00	14,52	14,56	S	T
15:32:25.778	14,56	54,00	14,52	14,56	S	T
15:32:25.778	14,56	46,00	14,52	14,56	S	T
15:31:13.917	14,56	454,00	14,52	14,56	S	T
15:31:13.916	14,56	46,00	14,52	14,56	S	T
15:31:00.242	14,56	10,00	14,52	14,56	S	T
15:30:34.302	14,56	250,00	14,52	14,56	S	T
15:28:49.230	14,56	20,00	14,52	14,56	S	T
15:27:47.891	14,56	50,00	14,52	14,56	S	T
15:27:01.269	14,52	6,00	14,52	14,56	B	T
15:27:01.269	14,52	8,00	14,52	14,56	B	T
15:27:01.269	14,52	86,00	14,52	14,56	B	T
15:25:24.405	14,52	2.914,00	14,52	14,56	B	T
15:25:24.405	14,52	86,00	14,52	14,56	B	T
15:23:21.598	14,52	153,00	14,52	14,56	B	T
15:22:45.657	14,52	960,00	14,54	14,56	B	T
15:22:45.657	14,54	40,00	14,54	14,56	B	T
15:18:17.400	14,52	100,00	14,52	14,56	B	T
15:12:56.773	14,54	260,00	14,52	14,54	S	T
15:12:56.691	14,54	60,00	14,52	14,54	S	T
15:12:25.129	14,54	5,00	14,54	14,56	B	T
15:12:25.129	14,54	1.675,00	14,54	14,56	B	T
15:11:50.378	14,54	5,00	14,54	14,56	B	T
15:09:35.159	14,54	232,00	14,54	14,56	B	T
15:08:25.456	14,54	18,00	14,52	14,54	S	T
15:05:32.535	14,54	1,00	14,52	14,54	S	T
15:05:32.516	14,54	18,00	14,54	14,56	B	T
15:05:32.516	14,54	74,00	14,54	14,56	B	T
15:05:32.516	14,54	89,00	14,54	14,56	B	T
15:03:11.466	14,56	31,00	14,54	14,56	S	T
15:00:01.735	14,56	93,00	14,54	14,56	S	T
15:00:01.735	14,56	107,00	14,54	14,56	S	T
15:00:01.415	14,56	50,00	14,54	14,56	S	T
15:00:01.415	14,56	20,00	14,54	14,56	S	T
15:00:01.415	14,56	270,00	14,54	14,56	S	T
15:00:01.415	14,56	152,00	14,54	14,56	S	T
15:00:01.415	14,56	141,00	14,54	14,56	S	T
15:00:01.415	14,56	200,00	14,54	14,56	S	T
15:00:01.415	14,56	367,00	14,54	14,56	S	T
14:57:09.997	14,54	60,00	14,54	14,56	B	T
14:54:56.806	14,56	31,00	14,54	14,56	S	T
14:53:58.875	14,54	320,00	14,52	14,54	S	T
14:53:57.618	14,54	490,00	14,52	14,54	S	T
14:53:57.618	14,54	10,00	14,52	14,54	S	T
14:48:57.389	14,54	190,00	14,52	14,54	S	T
14:48:25.761	14,54	50,00	14,52	14,54	S	T
14:48:25.722	14,54	950,00	14,54	14,56	B	T
14:46:58.226	14,56	100,00	14,54	14,56	S	T
14:45:37.603	14,56	1,00	14,54	14,56	S	T
14:44:55.523	14,56	1,00	14,54	14,56	S	T
14:44:18.733	14,54	50,00	14,54	14,56	B	T
14:42:33.556	14,56	500,00	14,54	14,56	S	T
14:42:31.588	14,56	500,00	14,54	14,56	S	T
14:40:07.849	14,56	228,00	14,54	14,56	S	T
14:40:06.114	14,56	45,00	14,54	14,56	S	T
14:40:06.072	14,56	228,00	14,56	14,60	B	T
14:40:06.072	14,56	999,00	14,56	14,60	B	T
14:39:57.894	14,58	652,00	14,56	14,58	S	T
14:39:57.799	14,58	18,00	14,58	14,60	B	T
14:39:57.799	14,58	130,00	14,58	14,60	B	T
14:39:26.854	14,58	52,00	14,56	14,58	S	T
14:39:26.785	14,58	5,00	14,56	14,58	S	T
14:39:26.754	14,58	10,00	14,56	14,58	S	T
14:39:23.978	14,58	33,00	14,58	14,60	B	T
14:33:59.440	14,60	1,00	14,56	14,60	S	T
14:32:57.830	14,58	163,00	14,56	14,58	S	T
14:32:57.730	14,58	200,00	14,56	14,58	S	T
14:32:57.730	14,58	151,00	14,56	14,58	S	T
14:32:57.730	14,58	894,00	14,56	14,58	S	T
14:32:57.540	14,56	1,00	14,54	14,56	S	T
14:32:38.296	14,56	29,00	14,54	14,56	S	T
14:32:01.189	14,54	40,00	14,54	14,58	B	T
14:31:30.277	14,58	1,00	14,54	14,56	S	T
14:31:30.277	14,56	1,00	14,54	14,56	S	T
14:26:40.100	14,56	15,00	14,54	14,56	S	T
14:25:07.387	14,52	269,00	14,54	14,56	B	T
14:25:07.387	14,54	111,00	14,54	14,56	B	T
14:24:26.231	14,56	8,00	14,54	14,56	S	T
14:24:17.105	14,56	126,00	14,54	14,56	S	T
14:24:17.105	14,56	100,00	14,54	14,56	S	T
14:24:17.105	14,56	24,00	14,54	14,56	S	T
14:19:51.976	14,52	1.432,00	14,54	14,56	B	T
14:19:51.976	14,52	500,00	14,54	14,56	B	T
14:19:51.976	14,54	19,00	14,54	14,56	B	T
14:19:51.976	14,54	49,00	14,54	14,56	B	T
14:18:16.821	14,56	6,00	14,54	14,56	S	T
14:16:55.633	14,58	5,00	14,54	14,58	S	T
14:15:38.231	14,58	100,00	14,54	14,58	S	T
14:15:20.820	14,54	66,00	14,54	14,58	B	T
14:15:20.820	14,54	4,00	14,54	14,58	B	T
14:13:10.741	14,56	685,00	14,58	14,60	B	T
14:13:10.741	14,56	500,00	14,58	14,60	B	T
14:13:10.741	14,58	338,00	14,58	14,60	B	T
14:13:10.741	14,58	200,00	14,58	14,60	B	T
14:13:10.741	14,58	150,00	14,58	14,60	B	T
14:13:10.741	14,58	127,00	14,58	14,60	B	T
14:12:59.784	14,60	815,00	14,58	14,60	S	T
14:12:59.535	14,60	100,00	14,58	14,60	S	T
14:12:59.535	14,60	50,00	14,58	14,60	S	T
14:12:52.673	14,58	500,00	14,58	14,60	B	T
14:10:41.027	14,60	1,00	14,58	14,60	S	T
14:10:41.027	14,60	47,00	14,58	14,60	S	T
14:10:40.931	14,60	100,00	14,58	14,60	S	T
14:08:54.875	14,60	1,00	14,60	14,62	B	T
14:08:54.875	14,60	352,00	14,60	14,62	B	T
14:08:25.507	14,60	116,00	14,58	14,60	S	T
14:08:23.403	14,60	24,00	14,58	14,60	S	T
14:08:23.403	14,60	226,00	14,58	14,60	S	T
14:08:12.650	14,60	53,00	14,58	14,60	S	T
14:07:34.271	14,60	221,00	14,58	14,60	S	T
14:07:34.271	14,60	20,00	14,58	14,60	S	T
14:07:34.271	14,60	249,00	14,58	14,60	S	T
14:07:34.271	14,60	10,00	14,58	14,60	S	T
14:07:00.880	14,58	373,00	14,58	14,60	B	T
14:07:00.880	14,58	627,00	14,58	14,60	B	T
14:06:28.317	14,60	100,00	14,58	14,60	S	T
14:06:28.316	14,60	100,00	14,58	14,60	S	T
14:06:28.315	14,60	100,00	14,58	14,60	S	T
14:06:28.314	14,60	100,00	14,58	14,60	S	T
14:06:10.782	14,60	90,00	14,60	14,62	B	T
14:03:18.212	14,58	37,00	14,62	14,64	B	T
14:03:18.212	14,62	1,00	14,62	14,64	B	T
14:02:59.994	14,62	97,00	14,62	14,64	B	T
14:02:59.957	14,62	100,00	14,58	14,62	S	T
14:02:59.957	14,62	1,00	14,58	14,62	S	T
14:02:59.957	14,62	1,00	14,58	14,62	S	T
14:02:27.057	14,58	328,00	14,60	14,62	B	T
14:02:27.057	14,60	22,00	14,60	14,62	B	T
14:02:27.057	14,60	328,00	14,60	14,62	B	T
14:02:27.057	14,60	322,00	14,60	14,62	B	T
14:00:48.978	14,62	2,00	14,60	14,62	S	T
14:00:48.932	14,62	16,00	14,60	14,62	S	T
14:00:36.424	14,62	1,00	14,58	14,60	S	T
14:00:36.424	14,60	1,00	14,58	14,60	S	T
14:00:13.939	14,60	12,00	14,58	14,60	S	T
14:00:13.894	14,60	306,00	14,58	14,60	S	T
14:00:11.188	14,60	311,00	14,58	14,60	S	T
14:00:10.483	14,60	160,00	14,58	14,60	S	T
14:00:10.483	14,60	150,00	14,58	14,60	S	T
14:00:02.944	14,58	8,00	14,60	14,30	I	P
14:00:02.944	14,58	13,00	14,60	14,30	I	P
14:00:02.944	14,58	60,00	14,60	14,30	I	P
14:00:02.944	14,58	927,00	14,60	14,30	I	P
14:00:02.944	14,58	1.000,00	14,60	14,30	I	P
14:00:02.944	14,58	73,00	14,60	14,30	I	P
14:00:02.944	14,58	200,00	14,60	14,30	I	P
14:00:02.944	14,58	727,00	14,60	14,30	I	P
14:00:02.944	14,58	1.000,00	14,60	14,30	I	P
14:00:02.944	14,58	173,00	14,60	14,30	I	P
14:00:02.944	14,58	200,00	14,60	14,30	I	P
14:00:02.944	14,58	431,00	14,60	14,30	I	P
14:00:02.944	14,58	517,00	14,60	14,30	I	P
14:00:02.944	14,58	1,00	14,60	14,30	I	P
14:00:02.944	14,58	112,00	14,60	14,30	I	P
14:00:02.944	14,58	836,00	14,60	14,30	I	P
14:00:02.944	14,58	2.351,00	14,60	14,30	I	P
14:00:02.944	14,58	18,00	14,60	14,30	I	P
14:00:02.944	14,58	234,00	14,60	14,30	I	P
13:43:57.473	14,58	3,00	14,58	14,60	B	T
13:43:47.153	14,60	1.680,00	14,58	14,60	S	T
13:43:21.555	14,60	685,00	14,60	14,64	B	T
13:43:21.555	14,60	282,00	14,60	14,64	B	T
13:43:21.555	14,60	350,00	14,60	14,64	B	T
13:43:14.238	14,62	1,00	14,60	14,62	S	T
13:43:14.238	14,62	100,00	14,60	14,62	S	T
13:43:14.238	14,62	134,00	14,60	14,62	S	T
13:43:12.984	14,62	2,00	14,60	14,62	S	T
13:42:47.973	14,62	6,00	14,60	14,62	S	T
13:42:47.973	14,62	129,00	14,60	14,62	S	T
13:42:35.916	14,60	150,00	14,60	14,62	B	T
13:42:21.486	14,58	50,00	14,58	14,62	B	T
13:41:52.323	14,60	163,00	14,58	14,60	S	T
13:41:52.323	14,60	10,00	14,58	14,60	S	T
13:41:52.323	14,60	100,00	14,58	14,60	S	T
13:37:29.924	14,62	74,00	14,58	14,62	S	T
13:37:29.924	14,62	126,00	14,58	14,62	S	T
13:37:21.754	14,62	172,00	14,58	14,60	S	T
13:37:21.754	14,60	28,00	14,58	14,60	S	T
13:36:00.059	14,60	126,00	14,60	14,62	B	T
13:34:42.314	14,62	102,00	14,58	14,60	S	T
13:34:42.314	14,60	1,00	14,58	14,60	S	T
13:32:24.390	14,60	2,00	14,58	14,60	S	T
13:32:24.390	14,60	1,00	14,58	14,60	S	T
13:32:24.252	14,60	1,00	14,58	14,60	S	T
13:32:24.218	14,60	115,00	14,58	14,60	S	T
13:32:24.184	14,60	384,00	14,58	14,60	S	T
13:32:24.162	14,60	100,00	14,60	14,66	B	T
13:32:24.162	14,60	100,00	14,60	14,66	B	T
13:32:24.162	14,60	100,00	14,60	14,66	B	T
13:32:24.162	14,60	100,00	14,60	14,66	B	T
13:32:24.162	14,60	99,00	14,60	14,66	B	T
13:30:37.634	14,60	1,00	14,58	14,60	S	T
13:30:06.562	14,60	1,00	14,58	14,60	S	T
13:29:59.127	14,60	1,00	14,58	14,60	S	T
13:29:58.716	14,60	40,00	14,58	14,60	S	T
13:29:58.701	14,62	69,00	14,62	14,68	B	T
13:28:13.740	14,66	339,00	14,66	14,68	B	T
13:28:13.727	14,66	338,00	14,66	14,68	B	T
13:28:13.709	14,66	292,00	14,66	14,68	B	T
13:28:13.695	14,66	343,00	14,66	14,68	B	T
13:28:13.666	14,66	295,00	14,66	14,68	B	T
13:28:13.641	14,66	500,00	14,66	14,68	B	T
13:28:08.164	14,64	393,00	14,62	14,64	S	T
13:27:46.143	14,64	157,00	14,64	14,66	B	T
13:27:46.143	14,64	450,00	14,64	14,66	B	T
13:27:25.951	14,64	500,00	14,64	14,68	B	T
13:27:11.647	14,66	200,00	14,64	14,66	S	T
13:27:11.499	14,64	50,00	14,62	14,64	S	T
13:27:00.884	14,62	1,00	14,60	14,62	S	T
13:26:13.470	14,62	1.424,00	14,58	14,60	S	T
13:26:13.470	14,60	1,00	14,58	14,60	S	T
13:25:12.323	14,60	2.999,00	14,58	14,60	S	T
13:25:12.323	14,60	1,00	14,58	14,60	S	T
13:25:00.694	14,60	49,00	14,58	14,60	S	T
13:25:00.694	14,60	1,00	14,58	14,60	S	T
13:24:52.752	14,60	88,00	14,58	14,60	S	T
13:24:52.704	14,60	311,00	14,58	14,60	S	T
13:24:52.704	14,60	1,00	14,58	14,60	S	T
13:24:45.912	14,60	58,00	14,58	14,60	S	T
13:24:45.883	14,60	1.000,00	14,60	14,62	B	T
13:24:45.883	14,60	21,00	14,60	14,62	B	T
13:24:23.893	14,62	331,00	14,62	14,66	B	T
13:24:11.890	14,62	1,00	14,60	14,62	S	T
13:24:10.806	14,62	95,00	14,60	14,62	S	T
13:24:10.760	14,62	104,00	14,60	14,62	S	T
13:24:10.759	14,62	100,00	14,60	14,62	S	T
13:24:10.759	14,62	100,00	14,60	14,62	S	T
13:24:10.759	14,62	20,00	14,60	14,62	S	T
13:23:41.297	14,60	50,00	14,60	14,62	B	T
13:23:32.826	14,62	180,00	14,60	14,62	S	T
13:23:32.826	14,62	20,00	14,60	14,62	S	T
13:23:22.466	14,60	26,00	14,58	14,60	S	T
13:23:22.466	14,60	1.000,00	14,58	14,60	S	T
13:23:22.466	14,60	1,00	14,58	14,60	S	T
13:23:22.465	14,60	82,00	14,58	14,60	S	T
13:23:17.959	14,60	4,00	14,58	14,60	S	T
13:23:17.959	14,60	100,00	14,58	14,60	S	T
13:23:17.959	14,60	150,00	14,58	14,60	S	T
13:23:17.959	14,60	1,00	14,58	14,60	S	T
13:23:17.959	14,60	200,00	14,58	14,60	S	T
13:23:02.770	14,56	138,00	14,54	14,56	S	T
13:23:02.770	14,56	100,00	14,54	14,56	S	T
13:22:52.201	14,54	40,00	14,54	14,56	B	T
13:22:17.745	14,54	30,00	14,54	14,60	B	T
13:21:59.255	14,56	500,00	14,56	14,60	B	T
13:21:36.331	14,56	30,00	14,56	14,60	B	T
13:21:19.178	14,58	10,00	14,54	14,58	S	T
13:21:19.177	14,58	324,00	14,54	14,58	S	T
13:21:17.321	14,58	426,00	14,54	14,58	S	T
13:21:17.321	14,58	74,00	14,54	14,58	S	T
13:21:12.080	14,56	500,00	14,54	14,56	S	T
13:21:00.428	14,54	200,00	14,52	14,54	S	T
13:21:00.428	14,54	1,00	14,52	14,54	S	T
13:20:21.119	14,54	12,00	14,52	14,54	S	T
13:20:06.370	14,54	17,00	14,52	14,54	S	T
13:20:01.926	14,54	18,00	14,52	14,54	S	T
13:19:52.976	14,54	90,00	14,48	14,54	S	T
13:19:52.976	14,54	10,00	14,48	14,54	S	T
13:19:52.976	14,54	300,00	14,48	14,54	S	T
13:18:50.329	14,44	300,00	14,44	14,54	B	T
13:18:50.329	14,44	100,00	14,44	14,54	B	T
13:18:50.329	14,44	100,00	14,44	14,54	B	T
13:18:50.329	14,44	100,00	14,44	14,54	B	T
13:18:50.329	14,44	100,00	14,44	14,54	B	T
13:18:49.136	14,46	1,00	14,44	14,46	S	T
13:18:45.311	14,46	59,00	14,44	14,46	S	T
13:18:18.321	14,46	500,00	14,46	14,56	B	T
13:18:15.793	14,48	100,00	14,48	14,56	B	T
13:18:15.793	14,48	100,00	14,48	14,56	B	T
13:18:15.793	14,48	100,00	14,48	14,56	B	T
13:18:15.793	14,48	100,00	14,48	14,56	B	T
13:18:15.793	14,48	100,00	14,48	14,56	B	T
13:18:15.793	14,48	100,00	14,48	14,56	B	T
13:18:13.441	14,50	100,00	14,50	14,56	B	T
13:18:13.441	14,50	100,00	14,50	14,56	B	T
13:18:13.441	14,50	100,00	14,50	14,56	B	T
13:18:13.441	14,50	100,00	14,50	14,56	B	T
13:18:13.441	14,50	66,00	14,50	14,56	B	T
13:17:35.980	14,50	34,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	500,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	100,00	14,52	14,58	B	T
13:17:35.980	14,50	600,00	14,52	14,58	B	T
13:17:35.980	14,50	67,00	14,52	14,58	B	T
13:17:35.980	14,52	899,00	14,52	14,58	B	T
13:17:30.575	14,58	926,00	14,52	14,54	S	T
13:17:30.575	14,54	374,00	14,52	14,54	S	T
13:17:30.575	14,54	400,00	14,52	14,54	S	T
13:17:15.997	14,54	500,00	14,54	14,56	B	T
13:17:15.997	14,54	100,00	14,54	14,56	B	T
13:17:02.506	14,56	150,00	14,56	14,58	B	T
13:16:56.403	14,56	246,00	14,56	14,58	B	T
13:16:56.370	14,56	54,00	14,54	14,56	S	T
13:16:56.370	14,56	200,00	14,54	14,56	S	T
13:16:22.741	14,54	100,00	14,52	14,54	S	T
13:16:22.728	14,52	100,00	14,50	14,52	S	T
13:16:22.728	14,52	1,00	14,50	14,52	S	T
13:16:22.701	14,50	33,00	14,48	14,50	S	T
13:15:16.492	14,46	99,00	14,46	14,50	B	T
13:15:16.492	14,46	1,00	14,46	14,50	B	T
13:14:57.708	14,46	2,00	14,44	14,46	S	T
13:14:57.696	14,46	8,00	14,44	14,46	S	T
13:14:57.696	14,46	131,00	14,44	14,46	S	T
13:14:57.649	14,46	300,00	14,44	14,46	S	T
13:14:57.623	14,46	100,00	14,44	14,46	S	T
13:14:52.326	14,46	200,00	14,44	14,46	S	T
13:14:51.968	14,46	28,00	14,46	14,50	B	T
13:14:51.968	14,46	241,00	14,46	14,50	B	T
13:14:36.806	14,50	100,00	14,46	14,50	S	T
13:14:36.806	14,50	100,00	14,46	14,50	S	T
13:14:25.899	14,50	5,00	14,44	14,46	S	T
13:14:25.899	14,50	50,00	14,44	14,46	S	T
13:14:25.899	14,50	100,00	14,44	14,46	S	T
13:14:25.899	14,50	1.000,00	14,44	14,46	S	T
13:14:25.899	14,50	63,00	14,44	14,46	S	T
13:14:25.899	14,50	5,00	14,44	14,46	S	T
13:14:25.899	14,50	500,00	14,44	14,46	S	T
13:14:25.899	14,48	5,00	14,44	14,46	S	T
13:14:25.899	14,48	50,00	14,44	14,46	S	T
13:14:25.899	14,46	2,00	14,44	14,46	S	T
13:13:49.278	14,46	798,00	14,40	14,46	S	T
13:13:49.278	14,46	185,00	14,40	14,46	S	T
13:13:49.278	14,46	13,00	14,40	14,46	S	T
13:13:49.278	14,46	9,00	14,40	14,46	S	T
13:11:53.467	14,46	3,00	14,40	14,46	S	T
13:10:55.246	14,42	1.000,00	14,38	14,42	S	T
13:10:55.246	14,42	20,00	14,38	14,42	S	T
13:10:50.421	14,40	12,00	14,38	14,40	S	T
13:10:50.421	14,40	32,00	14,38	14,40	S	T
13:10:50.421	14,40	273,00	14,38	14,40	S	T
13:10:23.593	14,40	1,00	14,32	14,40	S	T
13:09:15.309	14,34	141,00	14,32	14,34	S	T
13:09:15.309	14,34	128,00	14,32	14,34	S	T
13:09:15.261	14,34	204,00	14,32	14,34	S	T
13:09:15.228	14,34	225,00	14,32	14,34	S	T
13:09:15.040	14,34	443,00	14,32	14,34	S	T
13:09:15.040	14,34	1,00	14,32	14,34	S	T
13:08:16.095	14,32	100,00	14,28	14,30	S	T
13:08:16.095	14,32	1,00	14,28	14,30	S	T
13:08:16.095	14,32	6.000,00	14,28	14,30	S	T
13:08:16.095	14,30	1.500,00	14,28	14,30	S	T
13:08:16.095	14,30	65,00	14,28	14,30	S	T
13:08:16.095	14,30	215,00	14,28	14,30	S	T
13:08:10.804	14,30	200,00	14,28	14,30	S	T
13:08:10.703	14,30	1.585,00	14,28	14,30	S	T
13:08:10.703	14,30	435,00	14,28	14,30	S	T
13:06:53.927	14,30	1,00	14,26	14,30	S	T
13:06:45.688	14,28	4,00	14,26	14,28	S	T
13:06:45.658	14,28	164,00	14,26	14,28	S	T
13:06:45.658	14,28	140,00	14,26	14,28	S	T
13:06:45.658	14,28	13,00	14,26	14,28	S	T
13:06:45.658	14,28	91,00	14,26	14,28	S	T
13:06:44.183	14,28	200,00	14,26	14,28	S	T
13:06:42.856	14,28	400,00	14,26	14,28	S	T
13:06:39.347	14,28	500,00	14,26	14,28	S	T
13:06:12.643	14,28	9,00	14,24	14,28	S	T
13:06:12.643	14,28	49,00	14,24	14,28	S	T
13:04:47.157	14,28	50,00	14,24	14,28	S	T
13:02:58.029	14,28	1,00	14,26	14,28	S	T
12:59:24.497	14,24	16,00	14,20	14,24	S	T
12:59:24.497	14,24	27,00	14,20	14,24	S	T
12:59:24.497	14,24	2.111,00	14,20	14,24	S	T
12:59:24.497	14,24	70,00	14,20	14,24	S	T
12:59:24.497	14,24	2.000,00	14,20	14,24	S	T
12:59:24.497	14,24	2.000,00	14,20	14,24	S	T
12:59:24.497	14,24	3.000,00	14,20	14,24	S	T
12:59:24.497	14,24	2.000,00	14,20	14,24	S	T
12:59:24.497	14,24	163,00	14,20	14,24	S	T
12:59:24.497	14,24	1.579,00	14,20	14,24	S	T
12:57:05.134	14,24	342,00	14,24	14,26	B	T
12:57:05.134	14,24	30,00	14,24	14,26	B	T
12:57:05.134	14,24	1.049,00	14,24	14,26	B	T
12:55:58.919	14,26	115,00	14,26	14,28	B	T
12:55:58.872	14,26	344,00	14,26	14,28	B	T
12:55:58.833	14,26	41,00	14,24	14,26	S	T
12:55:58.777	14,26	263,00	14,26	14,28	B	T
12:55:58.745	14,26	319,00	14,26	14,28	B	T
12:55:58.713	14,26	297,00	14,26	14,28	B	T
12:55:58.682	14,26	20,00	14,24	14,26	S	T
12:55:58.682	14,26	100,00	14,24	14,26	S	T
12:55:58.682	14,26	1.000,00	14,24	14,26	S	T
12:54:15.694	14,24	100,00	14,22	14,24	S	T
12:53:14.755	14,24	1.000,00	14,22	14,24	S	T
12:53:14.097	14,22	1,00	14,20	14,22	S	T
12:53:12.428	14,22	39,00	14,20	14,22	S	T
12:53:12.379	14,22	299,00	14,20	14,22	S	T
12:52:58.126	14,22	3.161,00	14,20	14,22	S	T
12:52:58.126	14,22	839,00	14,20	14,22	S	T
12:52:36.751	14,22	2.661,00	14,20	14,22	S	T
12:52:36.751	14,22	150,00	14,20	14,22	S	T
12:52:36.751	14,22	189,00	14,20	14,22	S	T
12:52:35.591	14,22	63,00	14,20	14,22	S	T
12:49:32.512	14,22	22,00	14,20	14,22	S	T
12:48:44.662	14,22	11,00	14,20	14,22	S	T
12:48:44.662	14,22	13,00	14,20	14,22	S	T
12:48:44.662	14,22	38,00	14,20	14,22	S	T
12:48:44.662	14,22	38,00	14,20	14,22	S	T
12:48:44.662	14,22	150,00	14,20	14,22	S	T
12:45:53.981	14,20	101,00	14,20	14,22	B	T
12:45:53.981	14,20	99,00	14,20	14,22	B	T
12:45:09.930	14,20	1,00	14,18	14,20	S	T
12:44:09.161	14,20	49,00	14,18	14,20	S	T
12:44:09.161	14,20	33,00	14,18	14,20	S	T
12:44:09.125	14,20	6.000,00	14,18	14,20	S	T
12:43:55.026	14,20	200,00	14,18	14,20	S	T
12:43:54.909	14,20	1.422,00	14,18	14,20	S	T
12:43:54.909	14,20	445,00	14,18	14,20	S	T
12:43:54.879	14,20	500,00	14,18	14,20	S	T
12:43:41.593	14,18	406,00	14,16	14,18	S	T
12:43:41.593	14,18	2.135,00	14,16	14,18	S	T
12:43:41.593	14,18	6.000,00	14,16	14,18	S	T
12:43:41.593	14,18	411,00	14,16	14,18	S	T
12:43:41.593	14,18	6.000,00	14,16	14,18	S	T
12:43:41.593	14,18	5.000,00	14,16	14,18	S	T
12:43:41.593	14,18	4.999,00	14,16	14,18	S	T
12:43:28.627	14,16	1,00	14,16	14,18	B	T
12:43:28.595	14,16	136,00	14,16	14,18	B	T
12:43:28.585	14,16	134,00	14,14	14,16	S	T
12:43:28.585	14,16	28,00	14,14	14,16	S	T
12:42:53.153	14,16	100,00	14,14	14,16	S	T
12:42:53.105	14,16	100,00	14,14	14,16	S	T
12:42:04.989	14,16	68,00	14,14	14,16	S	T
12:42:04.989	14,16	132,00	14,14	14,16	S	T
12:41:28.308	14,14	581,00	14,14	14,16	B	T
12:41:28.308	14,14	6,00	14,14	14,16	B	T
12:41:28.308	14,14	500,00	14,14	14,16	B	T
12:41:28.308	14,14	20,00	14,14	14,16	B	T
12:41:28.308	14,14	50,00	14,14	14,16	B	T
12:41:28.308	14,14	50,00	14,14	14,16	B	T
12:41:28.308	14,14	9,00	14,14	14,16	B	T
12:41:28.256	14,16	300,00	14,14	14,16	S	T
12:41:10.402	14,14	91,00	14,14	14,16	B	T
12:41:10.402	14,14	79,00	14,14	14,16	B	T
12:40:55.336	14,16	1,00	14,16	14,18	B	T
12:40:53.637	14,16	10,00	14,16	14,18	B	T
12:40:53.606	14,16	223,00	14,16	14,18	B	T
12:40:53.606	14,16	1,00	14,16	14,18	B	T
12:40:52.940	14,16	92,00	14,16	14,18	B	T
12:40:52.908	14,16	7,00	14,16	14,18	B	T
12:40:52.908	14,16	100,00	14,16	14,18	B	T
12:40:52.908	14,16	100,00	14,16	14,18	B	T
12:40:52.908	14,16	12,00	14,16	14,18	B	T
12:40:52.878	14,16	88,00	14,16	14,18	B	T
12:40:52.878	14,16	40,00	14,16	14,18	B	T
12:40:52.877	14,16	96,00	14,16	14,18	B	T
12:40:52.829	14,16	222,00	14,16	14,18	B	T
12:40:42.729	14,18	1,00	14,18	14,20	B	T
12:40:05.100	14,18	4,00	14,18	14,20	B	T
12:40:05.100	14,18	47,00	14,18	14,20	B	T
12:40:05.062	14,18	3,00	14,18	14,20	B	T
12:36:32.017	14,20	100,00	14,18	14,20	S	T
12:33:19.096	14,16	4,00	14,16	14,20	B	T
12:33:09.626	14,16	178,00	14,18	14,20	B	T
12:33:09.626	14,18	5,00	14,18	14,20	B	T
12:33:09.626	14,18	16,00	14,18	14,20	B	T
12:33:09.626	14,18	1,00	14,18	14,20	B	T
12:32:20.172	14,20	7,00	14,18	14,20	S	T
12:30:55.544	14,20	5,00	14,18	14,20	S	T
12:29:51.249	14,20	65,00	14,18	14,20	S	T
12:28:15.026	14,20	78,00	14,18	14,20	S	T
12:28:15.026	14,20	11,00	14,18	14,20	S	T
12:28:15.026	14,20	11,00	14,18	14,20	S	T
12:25:58.441	14,20	222,00	14,18	14,20	S	T
12:25:58.441	14,20	97,00	14,18	14,20	S	T
12:25:58.441	14,20	142,00	14,18	14,20	S	T
12:25:58.440	14,20	29,00	14,18	14,20	S	T
12:25:58.440	14,20	10,00	14,18	14,20	S	T
12:25:44.553	14,18	1,00	14,18	14,20	B	T
12:25:44.506	14,18	22,00	14,18	14,20	B	T
12:25:44.506	14,18	105,00	14,18	14,20	B	T
12:25:25.142	14,18	645,00	14,18	14,20	B	T
12:24:57.647	14,18	750,00	14,18	14,20	B	T
12:23:59.844	14,20	113,00	14,18	14,20	S	T
12:23:59.179	14,20	134,00	14,18	14,20	S	T
12:20:55.467	14,20	200,00	14,16	14,20	S	T
12:18:29.929	14,20	77,00	14,16	14,20	S	T
12:16:04.220	14,18	182,00	14,16	14,18	S	T
12:16:04.185	14,18	255,00	14,16	14,18	S	T
12:16:04.146	14,18	15,00	14,18	14,20	B	T
12:16:04.146	14,18	37,00	14,18	14,20	B	T
12:16:04.146	14,18	100,00	14,18	14,20	B	T
12:16:04.146	14,18	100,00	14,18	14,20	B	T
12:16:04.146	14,18	100,00	14,18	14,20	B	T
12:16:04.146	14,18	100,00	14,18	14,20	B	T
12:16:04.146	14,18	100,00	14,18	14,20	B	T
12:16:04.146	14,18	429,00	14,18	14,20	B	T
12:16:04.146	14,18	97,00	14,18	14,20	B	T
12:15:47.171	14,20	20,00	14,18	14,20	S	T
12:15:47.171	14,20	20,00	14,18	14,20	S	T
12:14:31.937	14,20	105,00	14,18	14,20	S	T
12:14:21.040	14,18	153,00	14,18	14,20	B	T
12:13:27.513	14,20	11,00	14,18	14,20	S	T
12:13:27.513	14,20	11,00	14,18	14,20	S	T
12:13:27.513	14,20	18,00	14,18	14,20	S	T
12:13:27.513	14,20	10,00	14,18	14,20	S	T
12:06:35.842	14,22	100,00	14,16	14,22	S	T
12:05:51.916	14,16	27,00	14,14	14,16	S	T
12:05:51.869	14,16	315,00	14,14	14,16	S	T
12:05:51.846	14,16	5,00	14,16	14,22	B	T
12:05:51.846	14,16	79,00	14,16	14,22	B	T
12:05:51.846	14,16	426,00	14,16	14,22	B	T
12:05:51.846	14,16	148,00	14,16	14,22	B	T
12:05:24.605	14,16	74,00	14,16	14,22	B	T
12:03:02.249	14,16	78,00	14,16	14,24	B	T
11:58:08.461	14,24	100,00	14,14	14,24	S	T
11:57:23.482	14,14	21,00	14,14	14,24	B	T
11:57:23.482	14,14	250,00	14,14	14,24	B	T
11:57:23.482	14,14	29,00	14,14	14,24	B	T
11:57:20.148	14,16	500,00	14,16	14,24	B	T
11:53:23.950	14,16	100,00	14,16	14,24	B	T
11:52:30.971	14,18	110,00	14,16	14,18	S	T
11:52:11.584	14,18	5,00	14,18	14,26	B	T
11:52:11.584	14,18	50,00	14,18	14,26	B	T
11:48:23.054	14,20	130,00	14,20	14,26	B	T
11:48:23.053	14,20	100,00	14,20	14,26	B	T
11:48:23.053	14,20	10,00	14,20	14,26	B	T
11:48:23.053	14,20	26,00	14,20	14,26	B	T
11:43:08.194	14,24	96,00	14,24	14,28	B	T
11:43:08.194	14,24	404,00	14,24	14,28	B	T
11:41:55.377	14,24	6,00	14,24	14,26	B	T
11:41:54.854	14,24	6,00	14,24	14,28	B	T
11:41:46.068	14,26	134,00	14,26	14,28	B	T
11:41:45.985	14,26	57,00	14,26	14,28	B	T
11:41:45.985	14,26	100,00	14,26	14,28	B	T
11:38:57.616	14,28	200,00	14,24	14,28	S	T
11:38:49.581	14,24	250,00	14,24	14,28	B	T
11:36:35.567	14,30	564,00	14,30	14,32	B	T
11:36:34.369	14,30	200,00	14,30	14,32	B	T
11:33:39.633	14,32	1,00	14,30	14,32	S	T
11:31:27.613	14,30	21,00	14,22	14,28	S	T
11:31:27.613	14,30	1.213,00	14,22	14,28	S	T
11:31:27.613	14,28	2,00	14,22	14,28	S	T
11:30:29.854	14,28	1,00	14,22	14,28	S	T
11:30:10.533	14,22	906,00	14,24	14,30	B	T
11:30:10.533	14,24	214,00	14,24	14,30	B	T
11:30:10.533	14,24	180,00	14,24	14,30	B	T
11:29:56.202	14,30	1.592,00	14,22	14,28	S	T
11:29:56.202	14,28	134,00	14,22	14,28	S	T
11:29:56.202	14,28	274,00	14,22	14,28	S	T
11:28:35.424	14,30	185,00	14,30	14,32	B	T
11:28:35.424	14,30	10,00	14,30	14,32	B	T
11:28:34.730	14,30	30,00	14,30	14,32	B	T
11:28:34.696	14,32	69,00	14,30	14,32	S	T
11:28:31.665	14,30	3,00	14,30	14,32	B	T
11:28:31.238	14,30	2,00	14,30	14,32	B	T
11:28:30.922	14,30	9,00	14,30	14,32	B	T
11:28:30.880	14,30	9,00	14,22	14,30	S	T
11:28:29.508	14,30	72,00	14,30	14,32	B	T
11:28:28.469	14,30	11,00	14,30	14,32	B	T
11:28:28.432	14,30	99,00	14,30	14,32	B	T
11:28:28.432	14,30	401,00	14,30	14,32	B	T
11:28:27.360	14,30	116,00	14,30	14,32	B	T
11:28:21.751	14,30	7,00	14,30	14,32	B	T
11:28:21.023	14,30	11,00	14,30	14,32	B	T
11:28:19.966	14,30	1,00	14,30	14,32	B	T
11:28:19.646	14,30	6,00	14,30	14,32	B	T
11:28:19.045	14,30	7,00	14,30	14,32	B	T
11:28:18.396	14,30	3,00	14,30	14,32	B	T
11:28:18.112	14,30	2,00	14,30	14,32	B	T
11:28:17.812	14,30	1,00	14,30	14,32	B	T
11:28:17.583	14,30	1,00	14,30	14,32	B	T
11:28:17.396	14,32	150,00	14,32	14,34	B	T
11:28:17.309	14,32	200,00	14,30	14,32	S	T
11:28:17.309	14,32	100,00	14,30	14,32	S	T
11:28:17.309	14,32	50,00	14,30	14,32	S	T
11:28:17.276	14,30	400,00	14,30	14,32	B	T
11:28:17.276	14,30	500,00	14,30	14,32	B	T
11:28:17.274	14,30	10,00	14,30	14,32	B	T
11:28:17.231	14,26	250,00	14,20	14,24	S	T
11:28:17.231	14,24	131,00	14,20	14,24	S	T
11:28:17.231	14,24	138,00	14,20	14,24	S	T
11:28:17.231	14,24	15,00	14,20	14,24	S	T
11:27:50.662	14,20	90,00	14,20	14,24	B	T
11:26:59.489	14,24	1,00	14,20	14,24	S	T
11:26:41.862	14,24	40,00	14,20	14,24	S	T
11:26:41.862	14,24	60,00	14,20	14,24	S	T
11:26:15.935	14,20	24,00	14,20	14,24	B	T
11:26:15.935	14,20	176,00	14,20	14,24	B	T
11:23:59.558	14,24	1,00	14,20	14,24	S	T
11:22:18.379	14,20	224,00	14,22	14,24	B	T
11:22:18.379	14,20	105,00	14,22	14,24	B	T
11:22:18.379	14,20	500,00	14,22	14,24	B	T
11:22:18.379	14,22	1,00	14,22	14,24	B	T
11:22:15.630	14,24	351,00	14,22	14,24	S	T
11:22:15.630	14,24	249,00	14,22	14,24	S	T
11:22:12.586	14,24	1,00	14,22	14,24	S	T
11:20:08.482	14,22	1,00	14,22	14,24	B	T
11:20:08.451	14,22	173,00	14,22	14,24	B	T
11:20:08.451	14,22	1,00	14,22	14,24	B	T
11:20:01.077	14,22	1,00	14,22	14,24	B	T
11:20:01.045	14,22	198,00	14,22	14,24	B	T
11:17:54.509	14,20	1,00	14,18	14,20	S	T
11:17:53.727	14,20	1,00	14,18	14,20	S	T
11:17:53.365	14,20	4,00	14,18	14,20	S	T
11:17:53.332	14,20	209,00	14,18	14,20	S	T
11:17:53.298	14,22	1,00	14,22	14,24	B	T
11:17:33.901	14,22	5,00	14,22	14,24	B	T
11:15:02.151	14,18	52,00	14,16	14,18	S	T
11:15:02.122	14,18	201,00	14,16	14,18	S	T
11:13:17.027	14,14	71,00	14,24	14,28	B	T
11:13:17.027	14,14	100,00	14,24	14,28	B	T
11:13:17.027	14,16	35,00	14,24	14,28	B	T
11:13:17.027	14,16	394,00	14,24	14,28	B	T
11:13:17.027	14,18	100,00	14,24	14,28	B	T
11:13:17.027	14,18	30,00	14,24	14,28	B	T
11:13:17.027	14,18	100,00	14,24	14,28	B	T
11:13:17.026	14,20	1,00	14,24	14,28	B	T
11:13:17.026	14,20	200,00	14,24	14,28	B	T
11:13:17.026	14,24	63,00	14,24	14,28	B	T
11:13:17.026	14,24	63,00	14,24	14,28	B	T
11:13:17.026	14,24	243,00	14,24	14,28	B	T
11:08:38.632	14,24	200,00	14,20	14,24	S	T
11:08:38.632	14,24	45,00	14,20	14,24	S	T
11:08:38.632	14,24	195,00	14,20	14,24	S	T
11:08:38.632	14,24	130,00	14,20	14,24	S	T
11:08:38.632	14,24	100,00	14,20	14,24	S	T
11:08:38.632	14,24	87,00	14,20	14,24	S	T
11:07:18.724	14,24	13,00	14,22	14,24	S	T
11:07:02.339	14,22	87,00	14,20	14,22	S	T
11:04:30.255	14,22	12,00	14,20	14,22	S	T
11:02:40.463	14,22	1,00	14,22	14,24	B	T
11:02:19.263	14,22	1,00	14,22	14,24	B	T
11:02:19.219	14,22	98,00	14,22	14,24	B	T
11:02:19.219	14,22	1,00	14,22	14,24	B	T
11:02:19.121	14,22	78,00	14,22	14,24	B	T
11:02:18.991	14,22	14,00	14,20	14,22	S	T
11:02:18.991	14,22	7,00	14,20	14,22	S	T
11:02:18.806	14,22	31,00	14,20	14,22	S	T
11:02:18.806	14,22	69,00	14,20	14,22	S	T
11:02:18.613	14,22	100,00	14,20	14,22	S	T
11:02:18.545	14,22	24,00	14,20	14,22	S	T
11:02:18.545	14,22	87,00	14,20	14,22	S	T
11:02:18.430	14,22	74,00	14,20	14,22	S	T
11:02:18.430	14,22	26,00	14,20	14,22	S	T
10:59:57.015	14,18	150,00	14,18	14,22	B	T
10:59:57.015	14,18	50,00	14,18	14,22	B	T
10:58:01.037	14,20	158,00	14,18	14,20	S	T
10:58:01.037	14,20	49,00	14,18	14,20	S	T
10:58:01.037	14,20	98,00	14,18	14,20	S	T
10:58:00.933	14,20	40,00	14,18	14,20	S	T
10:58:00.933	14,20	72,00	14,18	14,20	S	T
10:58:00.933	14,20	50,00	14,18	14,20	S	T
10:56:20.219	14,18	100,00	14,18	14,20	B	T
10:56:20.219	14,18	100,00	14,18	14,20	B	T
10:54:39.142	14,16	106,00	14,18	14,20	B	T
10:54:39.142	14,18	294,00	14,18	14,20	B	T
10:53:03.123	14,14	78,00	14,12	14,14	S	T
10:53:03.068	14,14	100,00	14,12	14,14	S	T
10:53:03.035	14,14	50,00	14,18	14,22	B	T
10:53:03.035	14,14	850,00	14,18	14,22	B	T
10:53:03.035	14,14	250,00	14,18	14,22	B	T
10:53:03.035	14,14	50,00	14,18	14,22	B	T
10:53:03.034	14,14	250,00	14,18	14,22	B	T
10:53:03.034	14,16	30,00	14,18	14,22	B	T
10:53:03.034	14,18	200,00	14,18	14,22	B	T
10:53:03.034	14,18	30,00	14,18	14,22	B	T
10:53:03.034	14,18	112,00	14,18	14,22	B	T
10:52:21.781	14,22	1.424,00	14,18	14,20	S	T
10:52:21.781	14,20	76,00	14,18	14,20	S	T
10:51:39.515	14,20	5,00	14,20	14,22	B	T
10:51:39.515	14,20	100,00	14,20	14,22	B	T
10:51:39.515	14,20	240,00	14,20	14,22	B	T
10:51:39.515	14,20	79,00	14,20	14,22	B	T
10:51:23.506	14,20	71,00	14,20	14,22	B	T
10:50:55.967	14,22	50,00	14,22	14,24	B	T
10:50:03.174	14,22	50,00	14,20	14,22	S	T
10:49:39.418	14,22	200,00	14,22	14,24	B	T
10:48:32.777	14,24	62,00	14,24	14,26	B	T
10:48:32.746	14,24	148,00	14,24	14,26	B	T
10:48:32.722	14,24	100,00	14,20	14,24	S	T
10:48:32.722	14,24	197,00	14,20	14,24	S	T
10:48:32.721	14,24	100,00	14,20	14,24	S	T
10:48:32.721	14,24	142,00	14,20	14,24	S	T
10:48:32.721	14,24	157,00	14,20	14,24	S	T
10:48:32.721	14,24	94,00	14,20	14,24	S	T
10:45:32.644	14,24	175,00	14,20	14,24	S	T
10:36:43.504	14,26	200,00	14,16	14,26	S	T
10:33:29.976	14,28	1,00	14,14	14,28	S	T
10:32:38.821	14,26	10,00	14,26	14,28	B	T
10:32:38.478	14,26	90,00	14,14	14,26	S	T
10:32:31.807	14,26	110,00	14,14	14,26	S	T
10:31:52.311	14,12	64,00	14,18	14,28	B	T
10:31:52.311	14,12	550,00	14,18	14,28	B	T
10:31:52.311	14,14	250,00	14,18	14,28	B	T
10:31:52.310	14,16	31,00	14,18	14,28	B	T
10:31:52.310	14,16	190,00	14,18	14,28	B	T
10:31:52.310	14,16	246,00	14,18	14,28	B	T
10:31:52.310	14,18	5,00	14,18	14,28	B	T
10:30:03.185	14,30	5,00	14,18	14,30	S	T
10:30:03.082	14,18	68,00	14,18	14,30	B	T
10:30:02.822	14,30	5,00	14,16	14,30	S	T
10:30:02.718	14,16	4,00	14,16	14,30	B	T
10:30:02.681	14,30	100,00	14,58	14,30	I	P
10:30:02.681	14,30	400,00	14,58	14,30	I	P
10:30:02.681	14,30	1,00	14,58	14,30	I	P
10:30:02.681	14,30	15,00	14,58	14,30	I	P
10:30:02.681	14,30	12,00	14,58	14,30	I	P
10:30:02.681	14,30	100,00	14,58	14,30	I	P
10:30:02.681	14,30	10,00	14,58	14,30	I	P
10:30:02.681	14,30	16,00	14,58	14,30	I	P
10:30:02.681	14,30	100,00	14,58	14,30	I	P
10:30:02.681	14,30	5,00	14,58	14,30	I	P
10:30:02.681	14,30	2,00	14,58	14,30	I	P
10:30:02.681	14,30	30,00	14,58	14,30	I	P

Realtime ΓΔ	2,47 0,12% 2.126,18
Τζίρος	207.28 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6463.01	-0.0552%
DAX	24377.5	0.7935%
SXXP	550.85	0.5403%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.16354
EUR/CHF	0.94097
USD/ZAR	17.637
Όλες οι Ισοτιμίες

BTC/USD	118164
Χρυσός	3338.19

Αγορές

Premium Services

Χρηματιστήριο \

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

TV