Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

ΟΤΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Τηλεπικοινωνιών
Δείκτες: FTSE ΓΔ ΔΤΛ ΣΑΓΔ FTSEA FTSED ATHEX_ESG FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΟΤΕ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

15.2500

-0.1800 -1.1666%

24/07/2025 , 17:25 Πρ. Κλείσιμο 15.4300

Χαμηλό Υψηλό

15,25 15,48

Χαμ. 52 εβδ. Υψ. 52 εβδ.

14,03 17,70

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:18:37.532	15,25	796,00	15,25	15,25	I	C
17:18:36.136	15,25	204,00	15,25	15,25	I	C
17:18:34.114	15,25	50,00	15,25	15,30	B	C
17:17:53.193	15,25	200,00	15,25	15,30	B	C
17:17:32.994	15,25	1.000,00	15,25	15,30	B	C
17:17:00.455	15,25	1.000,00	15,25	15,30	B	C
17:14:31.118	15,25	500,00	15,25	15,30	B	C
17:13:08.973	15,25	200,00	15,25	15,30	B	C
17:13:08.973	15,25	50,00	15,25	15,30	B	C
17:11:40.764	15,25	500,00	15,25	15,30	B	C
17:11:07.346	15,25	95,00	15,25	15,30	B	C
17:11:00.047	15,25	100,00	15,25	15,30	B	C
17:10:45.826	15,25	65,00	15,25	15,30	B	C
17:10:17.217	15,25	200,00	15,25	15,30	B	C
17:10:17.217	15,25	2,00	15,25	15,30	B	C
17:10:17.072	15,25	8,00	15,25	15,30	B	C
17:10:17.072	15,25	888,00	15,25	15,30	B	C
17:10:17.072	15,25	238,00	15,25	15,30	B	C
17:10:15.824	15,25	8,00	15,25	15,30	B	A
17:10:15.824	15,25	48,00	16,89	13,83	I	P
17:10:15.824	15,25	977,00	16,89	13,83	I	P
17:10:15.824	15,25	1.729,00	16,89	13,83	I	P
17:10:15.824	15,25	200,00	16,89	13,83	I	P
17:10:15.824	15,25	1.000,00	16,89	13,83	I	P
17:10:15.823	15,25	4.426,00	16,89	13,83	I	P
17:10:15.823	15,25	496,00	16,89	13,83	I	P
17:10:15.823	15,25	275,00	16,89	13,83	I	P
17:10:15.823	15,25	308,00	16,89	13,83	I	P
17:10:15.823	15,25	15,00	16,89	13,83	I	P
17:10:15.823	15,25	500,00	16,89	13,83	I	P
17:10:15.823	15,25	1.000,00	16,89	13,83	I	P
17:10:15.823	15,25	100,00	16,89	13,83	I	P
17:10:15.823	15,25	3.319,00	16,89	13,83	I	P
17:10:15.823	15,25	325,00	16,89	13,83	I	P
17:10:15.823	15,25	191,00	16,89	13,83	I	P
17:10:15.823	15,25	153,00	16,89	13,83	I	P
17:10:15.823	15,25	346,00	16,89	13,83	I	P
17:10:15.823	15,25	155,00	16,89	13,83	I	P
17:10:15.823	15,25	595,00	16,89	13,83	I	P
17:10:15.823	15,25	448,00	16,89	13,83	I	P
17:10:15.823	15,25	274,00	16,89	13,83	I	P
17:10:15.823	15,25	100,00	16,89	13,83	I	P
17:10:15.823	15,25	2.172,00	16,89	13,83	I	P
17:10:15.823	15,25	828,00	16,89	13,83	I	P
17:10:15.823	15,25	20,00	16,89	13,83	I	P
17:10:15.823	15,25	914,00	16,89	13,83	I	P
17:10:15.823	15,25	2.405,00	16,89	13,83	I	P
17:10:15.823	15,25	1.960,00	16,89	13,83	I	P
17:10:15.823	15,25	569,00	16,89	13,83	I	P
17:10:15.823	15,25	149,00	16,89	13,83	I	P
17:10:15.823	15,25	20,00	16,89	13,83	I	P
17:10:15.823	15,25	10,00	16,89	13,83	I	P
17:10:15.823	15,25	300,00	16,89	13,83	I	P
17:10:15.823	15,25	2.614,00	16,89	13,83	I	P
17:10:15.823	15,25	274,00	16,89	13,83	I	P
17:10:15.823	15,25	400,00	16,89	13,83	I	P
17:10:15.823	15,25	500,00	16,89	13,83	I	P
17:10:15.822	15,25	3.213,00	16,89	13,83	I	P
17:10:15.822	15,25	33,00	16,89	13,83	I	P
17:10:15.822	15,25	359,00	16,89	13,83	I	P
17:10:15.822	15,25	564,00	16,89	13,83	I	P
17:10:15.822	15,25	590,00	16,89	13,83	I	P
17:10:15.822	15,25	760,00	16,89	13,83	I	P
17:10:15.822	15,25	1.165,00	16,89	13,83	I	P
17:10:15.822	15,25	1.492,00	16,89	13,83	I	P
17:10:15.822	15,25	391,00	16,89	13,83	I	P
17:10:15.822	15,25	530,00	16,89	13,83	I	P
17:10:15.822	15,25	586,00	16,89	13,83	I	P
17:10:15.822	15,25	1.985,00	16,89	13,83	I	P
17:10:15.822	15,25	553,00	16,89	13,83	I	P
17:10:15.822	15,25	1.233,00	16,89	13,83	I	P
17:10:15.822	15,25	3.269,00	16,89	13,83	I	P
17:10:15.822	15,25	77,00	16,89	13,83	I	P
17:10:15.822	15,25	531,00	16,89	13,83	I	P
17:10:15.822	15,25	62,00	16,89	13,83	I	P
17:10:15.822	15,25	741,00	16,89	13,83	I	P
17:10:15.822	15,25	2.350,00	16,89	13,83	I	P
17:10:15.822	15,25	769,00	16,89	13,83	I	P
17:10:15.822	15,25	51,00	16,89	13,83	I	P
17:10:15.822	15,25	21,00	16,89	13,83	I	P
17:10:15.822	15,25	1.006,00	16,89	13,83	I	P
17:10:15.822	15,25	382,00	16,89	13,83	I	P
17:10:15.822	15,25	813,00	16,89	13,83	I	P
17:10:15.822	15,25	518,00	16,89	13,83	I	P
17:10:15.822	15,25	5.007,00	16,89	13,83	I	P
17:10:15.822	15,25	2.552,00	16,89	13,83	I	P
17:10:15.822	15,25	124,00	16,89	13,83	I	P
17:10:15.822	15,25	654,00	16,89	13,83	I	P
17:10:15.821	15,25	32,00	16,89	13,83	I	P
17:10:15.821	15,25	103,00	16,89	13,83	I	P
17:10:15.821	15,25	105,00	16,89	13,83	I	P
17:10:15.821	15,25	314,00	16,89	13,83	I	P
17:10:15.821	15,25	31,00	16,89	13,83	I	P
17:10:15.821	15,25	95,00	16,89	13,83	I	P
17:10:15.821	15,25	14,00	16,89	13,83	I	P
17:10:15.821	15,25	15,00	16,89	13,83	I	P
17:10:15.821	15,25	45,00	16,89	13,83	I	P
17:10:15.821	15,25	112,00	16,89	13,83	I	P
17:10:15.821	15,25	2.235,00	16,89	13,83	I	P
17:10:15.821	15,25	3.616,00	16,89	13,83	I	P
17:10:15.821	15,25	17,00	16,89	13,83	I	P
17:10:15.821	15,25	1.863,00	16,89	13,83	I	P
17:10:15.821	15,25	662,00	16,89	13,83	I	P
17:10:15.821	15,25	2.962,00	16,89	13,83	I	P
17:10:15.821	15,25	97,00	16,89	13,83	I	P
17:10:15.821	15,25	312,00	16,89	13,83	I	P
17:10:15.821	15,25	119,00	16,89	13,83	I	P
17:10:15.821	15,25	1.248,00	16,89	13,83	I	P
17:10:15.821	15,25	672,00	16,89	13,83	I	P
17:10:15.821	15,25	1.197,00	16,89	13,83	I	P
17:10:15.821	15,25	414,00	16,89	13,83	I	P
17:10:15.821	15,25	1.661,00	16,89	13,83	I	P
17:10:15.821	15,25	238,00	16,89	13,83	I	P
17:10:15.821	15,25	762,00	16,89	13,83	I	P
17:10:15.821	15,25	265,00	16,89	13,83	I	P
17:10:15.821	15,25	898,00	16,89	13,83	I	P
17:10:15.821	15,25	2.112,00	16,89	13,83	I	P
17:10:15.821	15,25	1.086,00	16,89	13,83	I	P
17:10:15.821	15,25	150,00	16,89	13,83	I	P
17:10:15.821	15,25	1.440,00	16,89	13,83	I	P
17:10:15.821	15,25	560,00	16,89	13,83	I	P
17:10:15.821	15,25	164,00	16,89	13,83	I	P
17:10:15.821	15,25	36,00	16,89	13,83	I	P
17:10:15.821	15,25	1.850,00	16,89	13,83	I	P
17:10:15.820	15,25	1.054,00	16,89	13,83	I	P
17:10:15.820	15,25	670,00	16,89	13,83	I	P
17:10:15.820	15,25	200,00	16,89	13,83	I	P
17:10:15.820	15,25	63,00	16,89	13,83	I	P
17:10:15.820	15,25	1.456,00	16,89	13,83	I	P
17:10:15.820	15,25	2.866,00	16,89	13,83	I	P
17:10:15.820	15,25	895,00	16,89	13,83	I	P
17:10:15.820	15,25	1.003,00	16,89	13,83	I	P
17:10:15.820	15,25	804,00	16,89	13,83	I	P
17:10:15.820	15,25	617,00	16,89	13,83	I	P
17:10:15.820	15,25	148,00	16,89	13,83	I	P
17:10:15.820	15,25	100,00	16,89	13,83	I	P
17:10:15.820	15,25	500,00	16,89	13,83	I	P
17:10:15.820	15,25	500,00	16,89	13,83	I	P
17:10:15.820	15,25	63,00	16,89	13,83	I	P
17:10:15.820	15,25	137,00	16,89	13,83	I	P
17:10:15.820	15,25	2.597,00	16,89	13,83	I	P
17:10:15.820	15,25	15,00	16,89	13,83	I	P
17:10:15.820	15,25	2.404,00	16,89	13,83	I	P
17:10:15.820	15,25	733,00	16,89	13,83	I	P
17:10:15.820	15,25	98,00	16,89	13,83	I	P
17:10:15.820	15,25	96,00	16,89	13,83	I	P
17:10:15.820	15,25	2.043,00	16,89	13,83	I	P
17:10:15.820	15,25	434,00	16,89	13,83	I	P
17:10:15.820	15,25	153,00	16,89	13,83	I	P
17:10:15.820	15,25	617,00	16,89	13,83	I	P
17:10:15.820	15,25	110,00	16,89	13,83	I	P
17:10:15.819	15,25	264,00	16,89	13,83	I	P
17:10:15.819	15,25	120,00	16,89	13,83	I	P
17:10:15.819	15,25	141,00	16,89	13,83	I	P
17:10:15.819	15,25	179,00	16,89	13,83	I	P
17:10:15.819	15,25	34,00	16,89	13,83	I	P
17:10:15.819	15,25	22,00	16,89	13,83	I	P
17:10:15.819	15,25	9,00	16,89	13,83	I	P
16:59:56.479	15,36	18,00	15,31	15,36	S	T
16:59:56.063	15,30	100,00	15,30	15,36	B	T
16:59:55.876	15,36	90,00	15,30	15,36	S	T
16:59:55.532	15,30	154,00	15,31	15,36	B	T
16:59:55.531	15,31	360,00	15,31	15,36	B	T
16:59:46.808	15,35	17,00	15,31	15,35	S	T
16:59:46.327	15,35	1,00	15,31	15,35	S	T
16:59:45.063	15,30	100,00	15,30	15,35	B	T
16:59:44.808	15,35	5,00	15,30	15,35	S	T
16:59:44.327	15,35	30,00	15,31	15,35	S	T
16:59:44.235	15,31	30,00	15,31	15,35	B	T
16:59:44.062	15,31	170,00	15,31	15,35	B	T
16:59:43.920	15,35	20,00	15,34	15,35	S	T
16:59:43.676	15,34	56,00	15,30	15,34	S	T
16:59:43.280	15,33	16,00	15,30	15,32	S	T
16:59:43.280	15,32	413,00	15,30	15,32	S	T
16:59:39.476	15,32	15,00	15,30	15,32	S	T
16:59:39.063	15,31	300,00	15,31	15,32	B	T
16:59:34.022	15,32	38,00	15,30	15,32	S	T
16:59:33.449	15,32	88,00	15,31	15,32	S	T
16:59:33.449	15,32	129,00	15,31	15,32	S	T
16:59:33.213	15,31	14,00	15,30	15,31	S	T
16:59:32.924	15,31	219,00	15,30	15,31	S	T
16:59:32.924	15,31	15,00	15,30	15,31	S	T
16:59:32.924	15,31	950,00	15,30	15,31	S	T
16:59:32.636	15,30	400,00	15,30	15,31	B	T
16:58:59.344	15,30	71,00	15,30	15,32	B	T
16:58:57.700	15,30	209,00	15,31	15,32	B	T
16:58:57.700	15,31	59,00	15,31	15,32	B	T
16:58:57.700	15,31	32,00	15,31	15,32	B	T
16:58:33.421	15,31	130,00	15,31	15,32	B	T
16:58:30.304	15,31	48,00	15,31	15,32	B	T
16:58:30.304	15,31	39,00	15,31	15,32	B	T
16:58:30.164	15,31	61,00	15,31	15,32	B	T
16:58:10.535	15,30	200,00	15,30	15,32	B	T
16:58:02.254	15,30	57,00	15,30	15,32	B	T
16:58:02.254	15,30	20,00	15,30	15,32	B	T
16:58:02.254	15,30	50,00	15,30	15,32	B	T
16:58:02.254	15,30	17,00	15,30	15,32	B	T
16:58:02.252	15,30	18,00	15,30	15,32	B	T
16:57:32.087	15,30	400,00	15,30	15,32	B	T
16:56:40.365	15,31	1,00	15,31	15,32	B	T
16:56:40.190	15,31	2,00	15,31	15,32	B	T
16:56:40.037	15,31	8,00	15,31	15,32	B	T
16:56:39.872	15,31	15,00	15,31	15,32	B	T
16:56:39.738	15,31	29,00	15,31	15,32	B	T
16:56:39.542	15,31	63,00	15,31	15,32	B	T
16:56:39.367	15,31	53,00	15,31	15,32	B	T
16:56:39.367	15,31	104,00	15,31	15,32	B	T
16:56:39.179	15,31	196,00	15,31	15,32	B	T
16:56:37.546	15,30	100,00	15,30	15,32	B	T
16:56:30.397	15,31	331,00	15,30	15,31	S	T
16:56:30.397	15,31	20,00	15,30	15,31	S	T
16:56:30.103	15,31	10,00	15,30	15,31	S	T
16:56:09.296	15,30	100,00	15,30	15,31	B	T
16:55:54.116	15,31	53,00	15,30	15,31	S	T
16:55:54.116	15,31	37,00	15,30	15,31	S	T
16:55:53.750	15,31	10,00	15,30	15,31	S	T
16:55:46.272	15,31	300,00	15,31	15,32	B	T
16:55:22.907	15,31	148,00	15,31	15,32	B	T
16:55:18.975	15,31	352,00	15,31	15,33	B	T
16:55:18.975	15,31	390,00	15,31	15,33	B	T
16:55:18.975	15,31	154,00	15,31	15,33	B	T
16:54:56.066	15,32	100,00	15,32	15,33	B	T
16:54:53.346	15,32	132,00	15,31	15,32	S	T
16:54:53.346	15,32	105,00	15,31	15,32	S	T
16:54:53.346	15,32	130,00	15,31	15,32	S	T
16:53:59.205	15,31	23,00	15,31	15,33	B	T
16:53:59.205	15,31	77,00	15,31	15,33	B	T
16:53:55.646	15,32	89,00	15,32	15,33	B	T
16:53:55.418	15,32	181,00	15,32	15,33	B	T
16:53:03.148	15,32	35,00	15,32	15,34	B	T
16:53:03.148	15,32	150,00	15,32	15,34	B	T
16:48:25.261	15,31	90,00	15,31	15,34	B	T
16:48:25.063	15,31	9,00	15,33	15,34	B	T
16:48:25.063	15,33	1,00	15,33	15,34	B	T
16:47:52.400	15,33	1,00	15,33	15,34	B	T
16:47:52.078	15,33	109,00	15,33	15,34	B	T
16:47:52.062	15,33	172,00	15,33	15,34	B	T
16:47:52.062	15,33	128,00	15,33	15,34	B	T
16:47:46.399	15,33	33,00	15,33	15,34	B	T
16:47:46.399	15,33	108,00	15,33	15,34	B	T
16:47:23.932	15,33	28,00	15,33	15,34	B	T
16:47:23.284	15,33	28,00	15,33	15,34	B	T
16:47:09.280	15,34	500,00	15,33	15,34	S	T
16:47:04.336	15,34	237,00	15,31	15,34	S	T
16:47:04.336	15,34	516,00	15,31	15,34	S	T
16:47:04.336	15,34	100,00	15,31	15,34	S	T
16:47:04.336	15,34	44,00	15,31	15,34	S	T
16:47:04.336	15,34	103,00	15,31	15,34	S	T
16:46:58.298	15,30	90,00	15,30	15,34	B	T
16:46:58.069	15,30	9,00	15,33	15,34	B	T
16:46:58.069	15,33	1,00	15,33	15,34	B	T
16:46:57.808	15,33	3,00	15,33	15,34	B	T
16:46:57.763	15,33	167,00	15,33	15,34	B	T
16:46:57.763	15,33	166,00	15,33	15,34	B	T
16:46:39.199	15,33	142,00	15,33	15,34	B	T
16:46:39.063	15,33	25,00	15,33	15,34	B	T
16:46:39.063	15,33	176,00	15,33	15,34	B	T
16:46:39.063	15,33	171,00	15,33	15,34	B	T
16:46:39.063	15,33	25,00	15,33	15,34	B	T
16:46:39.063	15,33	3,00	15,33	15,34	B	T
16:46:36.084	15,33	134,00	15,33	15,34	B	T
16:46:36.032	15,33	31,00	15,33	15,34	B	T
16:46:35.931	15,33	188,00	15,32	15,33	S	T
16:46:35.914	15,33	315,00	15,32	15,33	S	T
16:46:35.905	15,33	257,00	15,33	15,34	B	T
16:46:35.881	15,33	12,00	15,32	15,33	S	T
16:46:35.847	15,33	280,00	15,32	15,33	S	T
16:46:35.815	15,33	230,00	15,32	15,33	S	T
16:46:35.815	15,33	1,00	15,32	15,33	S	T
16:46:35.815	15,33	74,00	15,32	15,33	S	T
16:46:35.769	15,33	286,00	15,32	15,33	S	T
16:46:35.737	15,33	235,00	15,32	15,33	S	T
16:46:35.737	15,33	61,00	15,32	15,33	S	T
16:46:35.705	15,33	57,00	15,32	15,33	S	T
16:46:35.705	15,33	5,00	15,32	15,33	S	T
16:46:35.704	15,33	226,00	15,32	15,33	S	T
16:46:35.675	15,33	269,00	15,32	15,33	S	T
16:46:35.641	15,33	111,00	15,32	15,33	S	T
16:46:35.641	15,33	208,00	15,32	15,33	S	T
16:46:35.041	15,32	142,00	15,32	15,33	B	T
16:46:35.003	15,33	492,00	15,32	15,33	S	T
16:46:35.003	15,33	670,00	15,32	15,33	S	T
16:46:35.003	15,33	68,00	15,32	15,33	S	T
16:46:35.003	15,33	318,00	15,32	15,33	S	T
16:46:35.003	15,33	50,00	15,32	15,33	S	T
16:46:35.003	15,33	169,00	15,32	15,33	S	T
16:45:56.365	15,30	200,00	15,30	15,33	B	T
16:45:51.799	15,30	66,00	15,31	15,33	B	T
16:45:51.799	15,30	500,00	15,31	15,33	B	T
16:45:51.799	15,30	70,00	15,31	15,33	B	T
16:45:51.799	15,30	62,00	15,31	15,33	B	T
16:45:51.799	15,31	153,00	15,31	15,33	B	T
16:45:51.799	15,31	162,00	15,31	15,33	B	T
16:45:51.799	15,31	187,00	15,31	15,33	B	T
16:45:05.063	15,30	38,00	15,31	15,35	B	T
16:45:05.063	15,31	62,00	15,31	15,35	B	T
16:44:59.994	15,32	119,00	15,32	15,35	B	T
16:44:59.994	15,32	140,00	15,32	15,35	B	T
16:44:41.644	15,33	65,00	15,33	15,36	B	T
16:44:41.644	15,33	10,00	15,33	15,36	B	T
16:44:30.984	15,33	103,00	15,33	15,36	B	T
16:44:26.582	15,34	29,00	15,34	15,36	B	T
16:44:26.062	15,34	60,00	15,34	15,37	B	T
16:44:26.062	15,34	30,00	15,34	15,37	B	T
16:44:26.062	15,34	10,00	15,34	15,37	B	T
16:44:20.370	15,37	100,00	15,34	15,37	S	T
16:43:13.428	15,38	177,00	15,38	15,39	B	T
16:43:13.428	15,38	37,00	15,38	15,39	B	T
16:43:08.715	15,38	13,00	15,38	15,39	B	T
16:43:08.715	15,38	13,00	15,38	15,39	B	T
16:42:54.047	15,39	100,00	15,38	15,39	S	T
16:42:49.066	15,38	37,00	15,38	15,39	B	T
16:42:49.066	15,38	92,00	15,38	15,39	B	T
16:42:47.955	15,38	28,00	15,38	15,39	B	T
16:42:47.263	15,38	80,00	15,38	15,39	B	T
16:42:47.263	15,38	20,00	15,38	15,39	B	T
16:42:04.049	15,39	200,00	15,39	15,40	B	T
16:42:02.184	15,40	144,00	15,40	15,41	B	T
16:42:02.184	15,40	174,00	15,40	15,41	B	T
16:42:02.184	15,40	239,00	15,40	15,41	B	T
16:42:02.184	15,40	169,00	15,40	15,41	B	T
16:42:02.184	15,40	102,00	15,40	15,41	B	T
16:42:02.065	15,40	192,00	15,40	15,41	B	T
16:41:12.126	15,40	24,00	15,40	15,41	B	T
16:41:11.947	15,40	100,00	15,40	15,41	B	T
16:41:07.615	15,40	129,00	15,40	15,41	B	T
16:41:01.192	15,40	16,00	15,40	15,41	B	T
16:40:58.916	15,40	69,00	15,40	15,41	B	T
16:40:58.587	15,40	219,00	15,40	15,41	B	T
16:40:56.898	15,40	69,00	15,40	15,41	B	T
16:40:55.624	15,40	80,00	15,40	15,41	B	T
16:40:55.624	15,40	20,00	15,40	15,41	B	T
16:40:22.247	15,40	59,00	15,40	15,41	B	T
16:40:21.892	15,40	99,00	15,40	15,41	B	T
16:40:21.892	15,40	89,00	15,40	15,41	B	T
16:40:03.284	15,40	76,00	15,40	15,41	B	T
16:40:03.284	15,40	24,00	15,40	15,41	B	T
16:39:57.607	15,40	134,00	15,40	15,41	B	T
16:39:26.485	15,40	168,00	15,40	15,41	B	T
16:38:50.281	15,40	300,00	15,40	15,41	B	T
16:38:48.262	15,40	1.120,00	15,40	15,41	B	T
16:38:42.085	15,40	205,00	15,40	15,41	B	T
16:37:52.433	15,40	200,00	15,40	15,41	B	T
16:37:48.262	15,40	24,00	15,40	15,41	B	T
16:37:48.085	15,40	425,00	15,40	15,41	B	T
16:37:48.085	15,40	171,00	15,40	15,41	B	T
16:37:48.085	15,40	416,00	15,40	15,41	B	T
16:37:47.928	15,40	135,00	15,40	15,41	B	T
16:37:28.355	15,40	59,00	15,40	15,41	B	T
16:37:10.674	15,40	119,00	15,40	15,41	B	T
16:37:07.621	15,40	100,00	15,40	15,41	B	T
16:37:01.884	15,40	171,00	15,40	15,41	B	T
16:37:01.884	15,40	21,00	15,40	15,41	B	T
16:36:34.621	15,40	78,00	15,40	15,41	B	T
16:35:51.416	15,40	38,00	15,40	15,41	B	T
16:35:29.801	15,40	29,00	15,40	15,41	B	T
16:35:29.801	15,40	71,00	15,40	15,41	B	T
16:34:47.284	15,40	74,00	15,40	15,41	B	T
16:34:36.307	15,40	22,00	15,40	15,41	B	T
16:34:36.307	15,40	78,00	15,40	15,41	B	T
16:34:29.098	15,40	130,00	15,40	15,41	B	T
16:34:27.248	15,40	547,00	15,40	15,41	B	T
16:34:27.116	15,40	155,00	15,40	15,41	B	T
16:34:12.269	15,40	100,00	15,40	15,41	B	T
16:34:11.201	15,40	208,00	15,40	15,41	B	T
16:34:06.397	15,40	221,00	15,40	15,41	B	T
16:33:39.443	15,40	68,00	15,40	15,41	B	T
16:33:30.437	15,41	100,00	15,40	15,41	S	T
16:33:14.835	15,40	190,00	15,40	15,41	B	T
16:32:58.182	15,41	110,00	15,40	15,41	S	T
16:32:58.182	15,41	706,00	15,40	15,41	S	T
16:32:58.182	15,41	68,00	15,40	15,41	S	T
16:32:58.182	15,41	16,00	15,40	15,41	S	T
16:32:46.893	15,40	181,00	15,40	15,41	B	T
16:32:27.551	15,40	200,00	15,40	15,41	B	T
16:32:05.419	15,41	100,00	15,40	15,41	S	T
16:32:03.053	15,40	146,00	15,40	15,41	B	T
16:31:57.666	15,40	229,00	15,40	15,41	B	T
16:31:56.287	15,40	500,00	15,40	15,41	B	T
16:31:33.650	15,40	47,00	15,40	15,41	B	T
16:31:33.650	15,40	20,00	15,40	15,41	B	T
16:31:29.972	15,40	60,00	15,40	15,41	B	T
16:31:29.972	15,40	200,00	15,40	15,41	B	T
16:31:29.972	15,40	172,00	15,40	15,41	B	T
16:31:29.972	15,40	168,00	15,40	15,41	B	T
16:31:29.972	15,40	100,00	15,40	15,41	B	T
16:31:29.972	15,40	100,00	15,40	15,41	B	T
16:31:29.972	15,40	100,00	15,40	15,41	B	T
16:31:21.988	15,41	36,00	15,40	15,41	S	T
16:31:21.988	15,41	2,00	15,40	15,41	S	T
16:31:21.975	15,41	109,00	15,40	15,41	S	T
16:31:21.864	15,41	109,00	15,41	15,42	B	T
16:31:21.864	15,41	189,00	15,41	15,42	B	T
16:31:21.833	15,41	288,00	15,41	15,42	B	T
16:31:21.802	15,41	272,00	15,41	15,42	B	T
16:31:21.770	15,41	304,00	15,41	15,42	B	T
16:31:21.753	15,41	200,00	15,41	15,42	B	T
16:31:21.608	15,41	700,00	15,41	15,42	B	T
16:31:20.286	15,41	47,00	15,41	15,42	B	T
16:31:20.286	15,41	140,00	15,41	15,42	B	T
16:31:20.286	15,41	7,00	15,41	15,42	B	T
16:31:20.093	15,41	133,00	15,41	15,42	B	T
16:31:20.093	15,41	92,00	15,41	15,42	B	T
16:31:19.962	15,41	47,00	15,41	15,42	B	T
16:31:19.962	15,41	2.000,00	15,41	15,42	B	T
16:31:19.962	15,41	1.581,00	15,41	15,42	B	T
16:30:48.878	15,41	75,00	15,41	15,42	B	T
16:29:47.081	15,41	100,00	15,41	15,42	B	T
16:29:27.592	15,41	129,00	15,41	15,42	B	T
16:29:11.601	15,41	100,00	15,41	15,42	B	T
16:29:11.312	15,41	106,00	15,41	15,42	B	T
16:29:08.555	15,41	28,00	15,41	15,42	B	T
16:29:08.554	15,41	184,00	15,41	15,42	B	T
16:29:05.067	15,41	162,00	15,41	15,42	B	T
16:28:46.863	15,41	153,00	15,41	15,42	B	T
16:28:06.187	15,41	200,00	15,41	15,42	B	T
16:28:03.627	15,42	394,00	15,41	15,42	S	T
16:28:03.627	15,42	5,00	15,41	15,42	S	T
16:28:03.627	15,42	68,00	15,41	15,42	S	T
16:28:03.627	15,42	314,00	15,41	15,42	S	T
16:28:02.860	15,41	181,00	15,41	15,42	B	T
16:27:23.641	15,41	1,00	15,41	15,42	B	T
16:27:23.641	15,41	100,00	15,41	15,42	B	T
16:27:12.394	15,41	30,00	15,41	15,42	B	T
16:22:57.184	15,41	140,00	15,41	15,42	B	T
16:22:04.224	15,41	100,00	15,41	15,42	B	T
16:22:01.378	15,41	130,00	15,41	15,42	B	T
16:22:00.483	15,42	27,00	15,41	15,42	S	T
16:22:00.483	15,42	73,00	15,41	15,42	S	T
16:21:06.401	15,41	142,00	15,41	15,42	B	T
16:19:29.361	15,42	9,00	15,41	15,42	S	T
16:19:26.397	15,41	129,00	15,41	15,42	B	T
16:19:22.609	15,41	100,00	15,41	15,42	B	T
16:19:05.410	15,41	129,00	15,41	15,42	B	T
16:19:05.409	15,41	271,00	15,41	15,42	B	T
16:18:54.083	15,42	1,00	15,42	15,43	B	T
16:18:53.969	15,42	82,00	15,42	15,43	B	T
16:18:53.941	15,42	817,00	15,42	15,43	B	T
16:18:53.941	15,42	1,00	15,42	15,43	B	T
16:18:53.941	15,42	120,00	15,42	15,43	B	T
16:18:53.941	15,42	53,00	15,42	15,43	B	T
16:18:53.822	15,42	247,00	15,42	15,43	B	T
16:18:53.822	15,42	98,00	15,42	15,43	B	T
16:18:52.376	15,42	96,00	15,42	15,43	B	T
16:18:50.852	15,42	6,00	15,42	15,43	B	T
16:18:50.852	15,42	37,00	15,42	15,43	B	T
16:18:50.424	15,42	44,00	15,42	15,43	B	T
16:18:49.351	15,42	500,00	15,42	15,43	B	T
16:18:48.030	15,43	150,00	15,43	15,44	B	T
16:18:48.030	15,43	139,00	15,43	15,44	B	T
16:18:48.030	15,43	300,00	15,43	15,44	B	T
16:18:48.030	15,43	300,00	15,43	15,44	B	T
16:18:48.030	15,43	199,00	15,43	15,44	B	T
16:18:48.004	15,43	142,00	15,43	15,44	B	T
16:18:47.478	15,43	259,00	15,43	15,44	B	T
16:18:47.478	15,43	153,00	15,43	15,44	B	T
16:18:47.478	15,43	86,00	15,43	15,44	B	T
16:18:47.478	15,43	856,00	15,43	15,44	B	T
16:13:02.742	15,43	144,00	15,43	15,44	B	T
16:11:45.473	15,42	100,00	15,42	15,44	B	T
16:11:06.394	15,42	181,00	15,42	15,44	B	T
16:09:57.337	15,42	90,00	15,42	15,44	B	T
16:09:54.253	15,42	48,00	15,42	15,44	B	T
16:09:54.253	15,42	81,00	15,42	15,44	B	T
16:09:52.953	15,43	67,00	15,42	15,43	S	T
16:09:52.953	15,43	583,00	15,42	15,43	S	T
16:09:52.953	15,43	585,00	15,42	15,43	S	T
16:09:52.953	15,43	117,00	15,42	15,43	S	T
16:09:52.953	15,43	400,00	15,42	15,43	S	T
16:09:52.953	15,43	8,00	15,42	15,43	S	T
16:09:52.952	15,43	240,00	15,42	15,43	S	T
16:09:42.907	15,42	155,00	15,42	15,43	B	T
16:09:38.913	15,42	100,00	15,42	15,43	B	T
16:09:36.786	15,42	150,00	15,42	15,43	B	T
16:07:46.410	15,42	144,00	15,42	15,43	B	T
16:07:01.886	15,42	142,00	15,42	15,43	B	T
16:06:15.825	15,42	100,00	15,42	15,44	B	T
16:06:06.604	15,42	168,00	15,42	15,44	B	T
16:05:14.548	15,42	12,00	15,43	15,44	B	T
16:05:14.548	15,42	166,00	15,43	15,44	B	T
16:05:14.548	15,43	152,00	15,43	15,44	B	T
16:05:13.786	15,42	334,00	15,43	15,44	B	T
16:05:13.786	15,42	490,00	15,43	15,44	B	T
16:05:13.786	15,42	696,00	15,43	15,44	B	T
16:05:13.786	15,43	197,00	15,43	15,44	B	T
16:05:13.786	15,43	61,00	15,43	15,44	B	T
16:05:13.729	15,43	130,00	15,42	15,43	S	T
16:05:13.729	15,43	293,00	15,42	15,43	S	T
16:05:13.712	15,43	224,00	15,42	15,43	S	T
16:05:13.712	15,43	52,00	15,42	15,43	S	T
16:05:13.697	15,43	21,00	15,42	15,43	S	T
16:05:13.697	15,43	246,00	15,42	15,43	S	T
16:05:13.662	15,43	112,00	15,42	15,43	S	T
16:05:13.662	15,43	9,00	15,42	15,43	S	T
16:05:13.662	15,43	195,00	15,42	15,43	S	T
16:05:13.631	15,43	75,00	15,42	15,43	S	T
16:05:13.631	15,43	93,00	15,42	15,43	S	T
16:05:13.631	15,43	92,00	15,42	15,43	S	T
16:05:13.631	15,43	26,00	15,42	15,43	S	T
16:05:13.019	15,43	10,00	15,42	15,43	S	T
16:02:51.823	15,42	100,00	15,42	15,43	B	T
16:02:46.396	15,42	129,00	15,42	15,43	B	T
16:02:01.909	15,42	75,00	15,42	15,43	B	T
16:02:01.909	15,42	55,00	15,42	15,43	B	T
16:01:27.319	15,42	270,00	15,42	15,43	B	T
16:01:23.421	15,42	140,00	15,42	15,43	B	T
16:01:21.060	15,42	535,00	15,42	15,43	B	T
16:01:05.991	15,42	95,00	15,42	15,43	B	T
16:01:04.310	15,42	80,00	15,42	15,43	B	T
16:01:03.998	15,42	99,00	15,42	15,43	B	T
16:01:03.383	15,42	76,00	15,42	15,43	B	T
15:56:05.406	15,41	129,00	15,41	15,43	B	T
15:54:36.914	15,42	1,00	15,42	15,43	B	T
15:54:36.629	15,42	284,00	15,42	15,43	B	T
15:54:30.795	15,42	168,00	15,42	15,43	B	T
15:54:27.947	15,42	8,00	15,41	15,42	S	T
15:54:27.947	15,42	299,00	15,41	15,42	S	T
15:54:27.947	15,42	503,00	15,41	15,42	S	T
15:54:27.947	15,42	539,00	15,41	15,42	S	T
15:54:27.947	15,42	198,00	15,41	15,42	S	T
15:53:37.977	15,42	2,00	15,41	15,42	S	T
15:53:37.977	15,42	66,00	15,41	15,42	S	T
15:53:37.977	15,42	130,00	15,41	15,42	S	T
15:53:37.329	15,41	100,00	15,41	15,42	B	T
15:48:51.015	15,41	5,00	15,41	15,42	B	T
15:48:51.015	15,41	95,00	15,41	15,42	B	T
15:48:42.087	15,41	130,00	15,41	15,42	B	T
15:47:45.410	15,41	145,00	15,41	15,42	B	T
15:47:13.062	15,41	130,00	15,41	15,42	B	T
15:47:06.850	15,41	88,00	15,41	15,42	B	T
15:47:06.850	15,41	193,00	15,41	15,42	B	T
15:47:04.747	15,41	155,00	15,41	15,42	B	T
15:47:04.543	15,41	126,00	15,41	15,42	B	T
15:47:02.078	15,41	26,00	15,41	15,42	B	T
15:47:02.078	15,41	116,00	15,41	15,42	B	T
15:46:05.422	15,41	129,00	15,41	15,42	B	T
15:45:40.799	15,42	70,00	15,41	15,42	S	T
15:45:21.885	15,41	155,00	15,41	15,42	B	T
15:44:52.500	15,42	78,00	15,42	15,43	B	T
15:44:51.257	15,42	100,00	15,42	15,43	B	T
15:44:51.257	15,42	300,00	15,42	15,43	B	T
15:44:48.397	15,43	234,00	15,43	15,44	B	T
15:44:48.397	15,43	162,00	15,43	15,44	B	T
15:44:48.397	15,43	167,00	15,43	15,44	B	T
15:44:48.397	15,43	280,00	15,43	15,44	B	T
15:44:48.397	15,43	325,00	15,43	15,44	B	T
15:44:48.397	15,43	658,00	15,43	15,44	B	T
15:44:48.188	15,44	193,00	15,43	15,44	S	T
15:44:48.188	15,44	299,00	15,43	15,44	S	T
15:44:48.188	15,44	8,00	15,43	15,44	S	T
15:43:43.055	15,43	142,00	15,43	15,44	B	T
15:43:33.245	15,43	100,00	15,43	15,44	B	T
15:43:07.951	15,43	100,00	15,43	15,44	B	T
15:42:49.709	15,44	28,00	15,43	15,44	S	T
15:42:49.426	15,44	18,00	15,44	15,45	B	T
15:42:49.254	15,44	15,00	15,43	15,44	S	T
15:42:49.254	15,44	57,00	15,43	15,44	S	T
15:42:49.254	15,44	43,00	15,43	15,44	S	T
15:42:45.981	15,44	112,00	15,43	15,44	S	T
15:42:09.570	15,44	142,00	15,44	15,46	B	T
15:42:09.570	15,44	116,00	15,44	15,46	B	T
15:42:08.968	15,44	184,00	15,44	15,46	B	T
15:42:08.968	15,44	116,00	15,44	15,46	B	T
15:42:08.486	15,46	144,00	15,44	15,46	S	T
15:42:08.485	15,46	50,00	15,44	15,46	S	T
15:42:08.484	15,46	3,00	15,44	15,45	S	T
15:42:08.484	15,45	91,00	15,44	15,45	S	T
15:42:08.472	15,45	142,00	15,45	15,46	B	T
15:42:08.472	15,45	138,00	15,45	15,46	B	T
15:42:08.414	15,46	169,00	15,46	15,47	B	T
15:42:08.310	15,46	24,00	15,46	15,47	B	T
15:42:08.186	15,46	476,00	15,46	15,47	B	T
15:42:08.186	15,46	170,00	15,46	15,47	B	T
15:42:08.186	15,46	300,00	15,46	15,47	B	T
15:42:08.186	15,46	100,00	15,46	15,47	B	T
15:41:42.689	15,46	74,00	15,46	15,47	B	T
15:41:42.689	15,46	60,00	15,46	15,47	B	T
15:40:33.177	15,46	100,00	15,46	15,47	B	T
15:40:30.140	15,47	100,00	15,46	15,47	S	T
15:40:30.140	15,47	44,00	15,46	15,47	S	T
15:32:21.483	15,47	56,00	15,46	15,47	S	T
15:32:21.483	15,47	89,00	15,46	15,47	S	T
15:30:57.529	15,46	10,00	15,46	15,47	B	T
15:26:37.235	15,47	8,00	15,46	15,47	S	T
15:26:37.235	15,47	136,00	15,46	15,47	S	T
15:20:52.679	15,47	144,00	15,46	15,47	S	T
15:18:06.620	15,46	50,00	15,46	15,47	B	T
15:13:04.082	15,46	19,00	15,45	15,46	S	T
15:13:04.082	15,46	10,00	15,45	15,46	S	T
15:13:04.082	15,46	6,00	15,45	15,46	S	T
15:13:04.082	15,46	21,00	15,45	15,46	S	T
15:13:04.082	15,46	90,00	15,45	15,46	S	T
15:07:00.170	15,46	152,00	15,45	15,46	S	T
15:03:02.659	15,46	300,00	15,45	15,46	S	T
15:01:15.774	15,46	143,00	15,45	15,46	S	T
15:01:10.243	15,45	110,00	15,45	15,46	B	T
14:56:01.489	15,45	5,00	15,45	15,46	B	T
14:55:12.020	15,45	47,00	15,45	15,46	B	T
14:55:12.020	15,45	95,00	15,45	15,46	B	T
14:55:09.984	15,46	153,00	15,45	15,46	S	T
14:48:59.777	15,46	153,00	15,45	15,46	S	T
14:43:41.797	15,45	1,00	15,44	15,45	S	T
14:43:41.749	15,45	7,00	15,44	15,45	S	T
14:43:41.714	15,45	346,00	15,44	15,45	S	T
14:43:41.714	15,45	57,00	15,44	15,45	S	T
14:43:41.714	15,45	307,00	15,44	15,45	S	T
14:43:07.092	15,44	56,00	15,44	15,45	B	T
14:43:03.066	15,44	128,00	15,44	15,45	B	T
14:43:03.066	15,44	1,00	15,44	15,45	B	T
14:37:08.418	15,46	9,00	15,44	15,45	S	T
14:37:08.418	15,45	150,00	15,44	15,45	S	T
14:37:08.022	15,45	64,00	15,45	15,46	B	T
14:37:08.022	15,45	54,00	15,45	15,46	B	T
14:37:08.022	15,45	92,00	15,45	15,46	B	T
14:37:05.646	15,45	190,00	15,45	15,46	B	T
14:37:05.646	15,45	54,00	15,45	15,46	B	T
14:37:05.646	15,45	90,00	15,45	15,46	B	T
14:37:05.646	15,45	114,00	15,45	15,46	B	T
14:37:05.646	15,45	252,00	15,45	15,46	B	T
14:37:05.646	15,45	300,00	15,45	15,46	B	T
14:32:01.884	15,45	54,00	15,45	15,46	B	T
14:32:01.884	15,45	94,00	15,45	15,46	B	T
14:30:23.445	15,45	1,00	15,44	15,45	S	T
14:30:23.430	15,45	1,00	15,44	15,45	S	T
14:30:23.399	15,45	92,00	15,44	15,45	S	T
14:30:23.399	15,45	20,00	15,44	15,45	S	T
14:30:23.182	15,44	1,00	15,43	15,44	S	T
14:30:23.149	15,44	4,00	15,43	15,44	S	T
14:30:23.118	15,44	313,00	15,43	15,44	S	T
14:30:23.118	15,44	136,00	15,43	15,44	S	T
14:30:23.082	15,44	32,00	15,43	15,44	S	T
14:30:23.082	15,44	94,00	15,43	15,44	S	T
14:30:23.082	15,44	2,00	15,43	15,44	S	T
14:30:23.082	15,44	11,00	15,43	15,44	S	T
14:30:23.082	15,44	2,00	15,43	15,44	S	T
14:30:23.082	15,44	4,00	15,43	15,44	S	T
14:23:20.691	15,43	3,00	15,43	15,44	B	T
14:23:20.670	15,43	1,00	15,42	15,43	S	T
14:23:20.624	15,43	8,00	15,42	15,43	S	T
14:23:20.624	15,43	14,00	15,42	15,43	S	T
14:23:20.583	15,42	115,00	15,41	15,42	S	T
14:23:20.583	15,42	569,00	15,41	15,42	S	T
14:23:20.583	15,42	606,00	15,41	15,42	S	T
14:23:20.583	15,42	1,00	15,41	15,42	S	T
14:22:52.110	15,41	10,00	15,41	15,42	B	T
14:20:37.379	15,40	28,00	15,40	15,42	B	T
14:20:35.277	15,40	7,00	15,40	15,42	B	T
14:20:35.277	15,40	21,00	15,40	15,42	B	T
14:20:34.603	15,40	28,00	15,40	15,42	B	T
14:20:24.413	15,40	28,00	15,40	15,42	B	T
14:20:19.543	15,41	56,00	15,40	15,41	S	T
14:20:07.985	15,41	4,00	15,41	15,42	B	T
14:20:07.954	15,41	144,00	15,41	15,42	B	T
14:20:07.954	15,41	9,00	15,41	15,42	B	T
14:20:07.953	15,41	300,00	15,41	15,42	B	T
14:20:07.953	15,41	31,00	15,41	15,42	B	T
14:20:07.363	15,41	56,00	15,41	15,42	B	T
14:17:34.095	15,41	10,00	15,41	15,42	B	T
14:14:25.146	15,42	2,00	15,41	15,42	S	T
14:14:25.126	15,42	17,00	15,41	15,42	S	T
14:14:25.126	15,42	66,00	15,41	15,42	S	T
14:14:25.126	15,42	50,00	15,41	15,42	S	T
14:14:25.126	15,42	99,00	15,41	15,42	S	T
14:14:25.126	15,42	32,00	15,41	15,42	S	T
14:11:52.921	15,41	3,00	15,41	15,42	B	T
14:04:42.636	15,41	34,00	15,41	15,42	B	T
14:04:42.636	15,41	100,00	15,41	15,42	B	T
14:03:09.021	15,40	89,00	15,40	15,42	B	T
14:03:09.021	15,40	9,00	15,40	15,42	B	T
14:03:09.021	15,40	2,00	15,40	15,42	B	T
14:00:53.432	15,40	56,00	15,40	15,41	B	T
14:00:18.926	15,40	105,00	15,40	15,41	B	T
14:00:18.926	15,40	35,00	15,40	15,41	B	T
14:00:13.118	15,40	56,00	15,40	15,41	B	T
13:54:05.826	15,41	87,00	15,41	15,42	B	T
13:54:05.011	15,41	37,00	15,40	15,41	S	T
13:54:05.010	15,41	17,00	15,40	15,41	S	T
13:54:04.078	15,40	129,00	15,39	15,40	S	T
13:54:03.750	15,39	168,00	15,39	15,41	B	T
13:54:03.694	15,40	7,00	15,39	15,40	S	T
13:54:03.694	15,40	7,00	15,39	15,40	S	T
13:54:03.627	15,39	71,00	15,38	15,39	S	T
13:54:03.602	15,39	302,00	15,38	15,39	S	T
13:54:03.602	15,39	451,00	15,38	15,39	S	T
13:54:03.602	15,39	20,00	15,38	15,39	S	T
13:54:03.602	15,39	51,00	15,38	15,39	S	T
13:54:03.602	15,39	97,00	15,38	15,39	S	T
13:54:03.602	15,39	129,00	15,38	15,39	S	T
13:53:47.961	15,39	166,00	15,38	15,39	S	T
13:53:47.961	15,39	92,00	15,38	15,39	S	T
13:53:47.961	15,39	7,00	15,38	15,39	S	T
13:53:47.961	15,39	528,00	15,38	15,39	S	T
13:53:47.961	15,39	457,00	15,38	15,39	S	T
13:53:45.751	15,38	2,00	15,38	15,39	B	T
13:53:45.705	15,39	88,00	15,38	15,39	S	T
13:53:45.705	15,39	12,00	15,38	15,39	S	T
13:53:43.692	15,38	58,00	15,38	15,39	B	T
13:53:42.064	15,38	107,00	15,38	15,39	B	T
13:53:42.064	15,38	48,00	15,38	15,39	B	T
13:53:36.497	15,38	23,00	15,38	15,39	B	T
13:53:31.533	15,38	129,00	15,38	15,39	B	T
13:53:28.720	15,39	13,00	15,39	15,40	B	T
13:53:28.717	15,39	33,00	15,38	15,39	S	T
13:53:28.706	15,39	76,00	15,38	15,39	S	T
13:53:28.706	15,39	19,00	15,38	15,39	S	T
13:53:28.639	15,39	20,00	15,39	15,40	B	T
13:53:28.639	15,39	50,00	15,39	15,40	B	T
13:53:28.639	15,39	200,00	15,39	15,40	B	T
13:53:28.475	15,40	170,00	15,40	15,41	B	T
13:53:28.475	15,40	46,00	15,40	15,41	B	T
13:53:28.475	15,40	95,00	15,40	15,41	B	T
13:53:28.474	15,40	100,00	15,40	15,41	B	T
13:53:28.474	15,40	300,00	15,40	15,41	B	T
13:53:28.474	15,40	500,00	15,40	15,41	B	T
13:53:28.474	15,40	16,00	15,40	15,41	B	T
13:53:28.361	15,40	28,00	15,40	15,41	B	T
13:53:19.624	15,40	56,00	15,40	15,41	B	T
13:53:14.430	15,41	1,00	15,41	15,42	B	T
13:53:14.400	15,41	139,00	15,41	15,42	B	T
13:53:14.400	15,41	46,00	15,41	15,42	B	T
13:53:14.376	15,41	95,00	15,41	15,42	B	T
13:53:14.376	15,41	10,00	15,41	15,42	B	T
13:53:14.376	15,41	100,00	15,41	15,42	B	T
13:53:14.376	15,41	112,00	15,41	15,42	B	T
13:53:14.291	15,41	188,00	15,41	15,42	B	T
13:53:14.291	15,41	85,00	15,41	15,42	B	T
13:53:14.105	15,41	56,00	15,41	15,42	B	T
13:52:17.815	15,41	124,00	15,41	15,42	B	T
13:52:16.523	15,41	45,00	15,41	15,42	B	T
13:52:16.523	15,41	84,00	15,41	15,42	B	T
13:52:16.234	15,42	308,00	15,41	15,42	S	T
13:52:16.234	15,42	338,00	15,41	15,42	S	T
13:52:16.234	15,42	39,00	15,41	15,42	S	T
13:52:16.234	15,42	65,00	15,41	15,42	S	T
13:51:22.616	15,42	200,00	15,41	15,42	S	T
13:38:47.247	15,42	200,00	15,41	15,42	S	T
13:38:41.884	15,41	116,00	15,41	15,42	B	T
13:37:02.459	15,42	140,00	15,42	15,43	B	T
13:37:02.459	15,42	118,00	15,42	15,43	B	T
13:37:01.884	15,42	82,00	15,42	15,43	B	T
13:37:01.884	15,42	73,00	15,42	15,43	B	T
13:36:38.570	15,43	50,00	15,42	15,43	S	T
13:36:25.407	15,42	127,00	15,42	15,43	B	T
13:36:25.407	15,42	52,00	15,42	15,43	B	T
13:35:23.027	15,43	1,00	15,43	15,44	B	T
13:34:58.784	15,43	1,00	15,43	15,44	B	T
13:34:58.752	15,43	174,00	15,43	15,44	B	T
13:34:58.752	15,43	14,00	15,43	15,44	B	T
13:34:58.719	15,43	186,00	15,43	15,44	B	T
13:34:58.719	15,43	313,00	15,43	15,44	B	T
13:34:58.719	15,43	1,00	15,43	15,44	B	T
13:34:23.986	15,43	55,00	15,43	15,44	B	T
13:34:23.947	15,43	106,00	15,43	15,44	B	T
13:34:23.947	15,43	200,00	15,43	15,44	B	T
13:34:23.947	15,43	36,00	15,43	15,44	B	T
13:34:23.947	15,43	100,00	15,43	15,44	B	T
13:34:23.947	15,43	58,00	15,43	15,44	B	T
13:33:50.924	15,44	27,00	15,44	15,45	B	T
13:33:50.883	15,44	119,00	15,44	15,45	B	T
13:33:50.883	15,44	1,00	15,44	15,45	B	T
13:33:50.883	15,44	167,00	15,44	15,45	B	T
13:33:50.883	15,44	10,00	15,44	15,45	B	T
13:33:50.883	15,44	171,00	15,44	15,45	B	T
13:33:50.862	15,44	24,00	15,44	15,45	B	T
13:33:50.862	15,44	200,00	15,44	15,45	B	T
13:33:50.862	15,44	10,00	15,44	15,45	B	T
13:33:50.862	15,44	75,00	15,44	15,45	B	T
13:33:50.814	15,44	788,00	15,44	15,45	B	T
13:33:40.884	15,44	137,00	15,44	15,45	B	T
13:33:40.884	15,44	18,00	15,44	15,45	B	T
13:32:44.094	15,45	147,00	15,45	15,46	B	T
13:32:44.094	15,45	148,00	15,45	15,46	B	T
13:32:44.094	15,45	165,00	15,45	15,46	B	T
13:32:44.094	15,45	200,00	15,45	15,46	B	T
13:32:44.094	15,45	58,00	15,45	15,46	B	T
13:32:04.401	15,47	19,00	15,45	15,47	S	T
13:32:01.063	15,45	106,00	15,45	15,47	B	T
13:32:01.063	15,45	49,00	15,45	15,47	B	T
13:31:46.757	15,45	22,00	15,45	15,47	B	T
13:31:24.104	15,47	17,00	15,45	15,47	S	T
13:31:24.104	15,47	21,00	15,45	15,47	S	T
13:31:19.322	15,45	429,00	15,45	15,47	B	T
13:31:19.322	15,45	277,00	15,45	15,47	B	T
13:31:19.321	15,45	294,00	15,45	15,47	B	T
13:31:19.254	15,47	1,00	15,45	15,47	S	T
13:30:24.382	15,46	145,00	15,46	15,47	B	T
13:30:24.173	15,46	79,00	15,46	15,47	B	T
13:30:24.173	15,46	200,00	15,46	15,47	B	T
13:30:24.173	15,46	161,00	15,46	15,47	B	T
13:30:24.173	15,46	167,00	15,46	15,47	B	T
13:30:24.173	15,46	173,00	15,46	15,47	B	T
13:30:24.173	15,46	220,00	15,46	15,47	B	T
13:29:48.698	15,46	28,00	15,46	15,47	B	T
13:29:48.698	15,46	112,00	15,46	15,47	B	T
13:27:04.348	15,47	78,00	15,46	15,47	S	T
13:27:04.348	15,47	24,00	15,46	15,47	S	T
13:27:04.348	15,47	10,00	15,46	15,47	S	T
13:27:03.906	15,46	27,00	15,45	15,46	S	T
13:27:03.881	15,46	72,00	15,45	15,46	S	T
13:27:03.881	15,46	66,00	15,45	15,46	S	T
13:27:03.881	15,46	400,00	15,45	15,46	S	T
13:27:03.881	15,46	462,00	15,45	15,46	S	T
13:25:12.799	15,46	38,00	15,45	15,46	S	T
13:25:12.799	15,46	20,00	15,45	15,46	S	T
13:25:12.799	15,46	10,00	15,45	15,46	S	T
13:25:12.799	15,46	31,00	15,45	15,46	S	T
13:24:18.778	15,45	140,00	15,44	15,45	S	T
13:24:18.778	15,45	36,00	15,44	15,45	S	T
13:24:18.778	15,45	30,00	15,44	15,45	S	T
13:21:14.585	15,44	98,00	15,44	15,46	B	T
13:04:36.867	15,46	25,00	15,44	15,46	S	T
13:04:32.157	15,44	28,00	15,44	15,46	B	T
13:04:31.796	15,44	28,00	15,44	15,46	B	T
13:04:27.821	15,44	28,00	15,44	15,46	B	T
13:04:27.389	15,46	16,00	15,44	15,45	S	T
13:04:27.389	15,45	1,00	15,44	15,45	S	T
13:04:26.742	15,45	1,00	15,44	15,45	S	T
13:04:26.710	15,45	119,00	15,44	15,45	S	T
13:04:26.710	15,45	1,00	15,44	15,45	S	T
13:04:26.489	15,45	3,00	15,44	15,45	S	T
13:04:26.465	15,45	296,00	15,44	15,45	S	T
13:04:26.465	15,45	8,00	15,44	15,45	S	T
13:03:38.142	15,45	25,00	15,44	15,45	S	T
13:03:37.385	15,45	89,00	15,44	15,45	S	T
13:03:37.385	15,45	14,00	15,44	15,45	S	T
13:03:37.322	15,45	38,00	15,44	15,45	S	T
13:03:37.248	15,45	28,00	15,45	15,46	B	T
13:03:37.221	15,45	75,00	15,45	15,46	B	T
13:03:37.183	15,45	38,00	15,44	15,45	S	T
13:03:37.055	15,45	37,00	15,45	15,46	B	T
13:03:37.030	15,45	26,00	15,44	15,45	S	T
13:03:36.929	15,45	63,00	15,45	15,46	B	T
13:03:36.903	15,45	78,00	15,45	15,46	B	T
13:03:36.903	15,45	7,00	15,45	15,46	B	T
13:03:36.871	15,45	80,00	15,45	15,46	B	T
13:03:36.838	15,45	86,00	15,45	15,46	B	T
13:01:16.840	15,46	12,00	15,45	15,46	S	T
13:00:22.044	15,45	4,00	15,45	15,46	B	T
13:00:22.044	15,45	164,00	15,45	15,46	B	T
13:00:21.414	15,46	48,00	15,45	15,46	S	T
13:00:21.414	15,46	98,00	15,45	15,46	S	T
12:58:58.243	15,45	53,00	15,45	15,46	B	T
12:58:58.242	15,45	2,00	15,44	15,45	S	T
12:58:58.211	15,45	8,00	15,44	15,45	S	T
12:58:58.211	15,45	13,00	15,44	15,45	S	T
12:58:58.211	15,45	67,00	15,44	15,45	S	T
12:58:58.211	15,45	52,00	15,44	15,45	S	T
12:58:58.180	15,45	83,00	15,44	15,45	S	T
12:58:58.180	15,45	513,00	15,44	15,45	S	T
12:58:58.180	15,45	30,00	15,44	15,45	S	T
12:57:50.998	15,45	6,00	15,44	15,45	S	T
12:54:09.300	15,45	6,00	15,44	15,45	S	T
12:54:09.300	15,45	140,00	15,44	15,45	S	T
12:50:31.766	15,45	10,00	15,44	15,45	S	T
12:45:20.881	15,44	142,00	15,44	15,45	B	T
12:42:10.356	15,43	22,00	15,43	15,45	B	T
12:40:41.323	15,45	50,00	15,43	15,45	S	T
12:36:55.192	15,43	120,00	15,43	15,46	B	T
12:36:55.192	15,43	200,00	15,43	15,46	B	T
12:31:16.135	15,44	131,00	15,44	15,46	B	T
12:31:16.135	15,44	1,00	15,44	15,46	B	T
12:31:16.135	15,44	150,00	15,44	15,46	B	T
12:28:56.137	15,46	141,00	15,46	15,47	B	T
12:28:56.137	15,46	142,00	15,46	15,47	B	T
12:28:56.137	15,46	178,00	15,46	15,47	B	T
12:28:56.137	15,46	165,00	15,46	15,47	B	T
12:28:56.137	15,46	23,00	15,46	15,47	B	T
12:28:56.137	15,46	563,00	15,46	15,47	B	T
12:28:40.884	15,46	132,00	15,46	15,47	B	T
12:27:33.493	15,47	96,00	15,46	15,47	S	T
12:27:33.493	15,47	104,00	15,46	15,47	S	T
12:24:16.921	15,47	142,00	15,46	15,47	S	T
12:23:39.010	15,47	310,00	15,46	15,47	S	T
12:23:39.010	15,47	10,00	15,46	15,47	S	T
12:22:04.766	15,46	5,00	15,46	15,47	B	T
12:22:04.766	15,46	45,00	15,46	15,47	B	T
12:12:00.885	15,46	155,00	15,46	15,47	B	T
12:10:49.869	15,47	140,00	15,47	15,48	B	T
12:10:49.805	15,47	7,00	15,46	15,47	S	T
12:10:49.702	15,47	243,00	15,47	15,48	B	T
12:10:49.664	15,47	257,00	15,47	15,48	B	T
12:09:09.254	15,47	35,00	15,47	15,48	B	T
12:09:09.206	15,47	106,00	15,47	15,48	B	T
12:09:09.206	15,47	144,00	15,47	15,48	B	T
12:08:55.043	15,47	70,00	15,45	15,46	S	T
12:08:55.043	15,47	6,00	15,45	15,46	S	T
12:08:55.043	15,47	10,00	15,45	15,46	S	T
12:08:55.043	15,47	268,00	15,45	15,46	S	T
12:08:55.043	15,46	1,00	15,45	15,46	S	T
12:08:34.857	15,46	4,00	15,45	15,46	S	T
12:08:33.385	15,46	1,00	15,45	15,46	S	T
12:08:32.972	15,46	2,00	15,45	15,46	S	T
12:08:32.261	15,46	1,00	15,45	15,46	S	T
12:08:32.233	15,46	1,00	15,45	15,46	S	T
12:08:31.789	15,46	2,00	15,45	15,46	S	T
12:08:31.333	15,46	1,00	15,45	15,46	S	T
12:08:30.825	15,46	2,00	15,45	15,46	S	T
12:08:30.367	15,46	1,00	15,45	15,46	S	T
12:08:29.986	15,46	2,00	15,45	15,46	S	T
12:08:29.500	15,46	1,00	15,45	15,46	S	T
12:08:28.981	15,46	1,00	15,45	15,46	S	T
12:08:28.535	15,46	1,00	15,45	15,46	S	T
12:08:28.106	15,46	1,00	15,45	15,46	S	T
12:08:27.706	15,46	5,00	15,45	15,46	S	T
12:08:27.706	15,46	1,00	15,45	15,46	S	T
12:08:26.375	15,46	1,00	15,45	15,46	S	T
12:08:25.077	15,45	69,00	15,44	15,45	S	T
12:08:24.985	15,45	7,00	15,44	15,45	S	T
12:08:24.985	15,45	10,00	15,44	15,45	S	T
12:08:24.985	15,45	90,00	15,44	15,45	S	T
12:08:24.985	15,45	68,00	15,44	15,45	S	T
12:08:24.985	15,45	11,00	15,44	15,45	S	T
12:08:24.804	15,45	9,00	15,44	15,45	S	T
12:08:24.361	15,44	150,00	15,43	15,44	S	T
12:08:24.361	15,44	151,00	15,43	15,44	S	T
12:08:18.795	15,44	8,00	15,43	15,44	S	T
12:08:18.795	15,44	132,00	15,43	15,44	S	T
12:06:15.123	15,44	2,00	15,43	15,44	S	T
12:06:15.091	15,44	4,00	15,43	15,44	S	T
12:06:05.060	15,44	45,00	15,43	15,44	S	T
12:05:29.333	15,44	7,00	15,43	15,44	S	T
12:05:29.333	15,44	139,00	15,43	15,44	S	T
12:02:33.755	15,44	113,00	15,43	15,44	S	T
12:02:33.691	15,44	168,00	15,43	15,44	S	T
12:02:33.691	15,44	72,00	15,43	15,44	S	T
12:02:33.691	15,44	260,00	15,43	15,44	S	T
12:02:33.691	15,44	10,00	15,43	15,44	S	T
12:02:33.690	15,44	20,00	15,43	15,44	S	T
11:57:43.892	15,44	20,00	15,43	15,44	S	T
11:56:21.719	15,43	137,00	15,43	15,44	B	T
11:53:33.145	15,44	4,00	15,42	15,44	S	T
11:53:03.373	15,42	96,00	15,42	15,44	B	T
11:53:03.373	15,42	200,00	15,42	15,44	B	T
11:47:40.361	15,44	44,00	15,42	15,44	S	T
11:47:40.361	15,44	156,00	15,42	15,44	S	T
11:47:24.932	15,44	84,00	15,42	15,44	S	T
11:47:24.932	15,44	100,00	15,42	15,44	S	T
11:47:24.932	15,44	16,00	15,42	15,44	S	T
11:45:55.925	15,43	127,00	15,43	15,44	B	T
11:45:55.704	15,43	121,00	15,43	15,44	B	T
11:32:40.526	15,42	97,00	15,42	15,44	B	T
11:32:40.526	15,42	203,00	15,42	15,44	B	T
11:32:36.260	15,42	186,00	15,42	15,44	B	T
11:32:11.986	15,42	500,00	15,42	15,44	B	T
11:29:48.022	15,42	111,00	15,42	15,44	B	T
11:29:48.022	15,42	18,00	15,42	15,44	B	T
11:29:45.885	15,43	1,00	15,43	15,44	B	T
11:29:45.404	15,43	1,00	15,43	15,44	B	T
11:29:45.369	15,43	8,00	15,43	15,44	B	T
11:29:45.368	15,43	116,00	15,43	15,44	B	T
11:29:45.329	15,43	84,00	15,43	15,44	B	T
11:29:45.329	15,43	416,00	15,43	15,44	B	T
11:29:21.358	15,43	209,00	15,43	15,44	B	T
11:24:31.449	15,44	25,00	15,42	15,44	S	T
11:24:17.065	15,42	72,00	15,42	15,44	B	T
11:23:52.882	15,44	25,00	15,42	15,44	S	T
11:22:33.118	15,42	10,00	15,42	15,44	B	T
11:18:47.671	15,44	25,00	15,42	15,44	S	T
11:18:40.271	15,44	9,00	15,42	15,44	S	T
11:13:11.071	15,45	60,00	15,42	15,45	S	T
11:12:06.162	15,45	40,00	15,42	15,45	S	T
11:11:19.565	15,45	7,00	15,42	15,45	S	T
11:09:58.885	15,45	100,00	15,42	15,45	S	T
11:09:43.332	15,45	100,00	15,42	15,45	S	T
11:08:18.440	15,44	1,00	15,44	15,45	B	T
11:08:18.408	15,44	19,00	15,44	15,45	B	T
11:08:18.361	15,44	141,00	15,44	15,45	B	T
11:08:18.361	15,44	359,00	15,44	15,45	B	T
11:07:08.830	15,44	121,00	15,44	15,45	B	T
11:06:36.884	15,44	10,00	15,44	15,45	B	T
11:06:06.823	15,44	200,00	15,44	15,45	B	T
11:05:19.424	15,45	7,00	15,44	15,45	S	T
11:05:19.424	15,45	117,00	15,44	15,45	S	T
11:05:19.424	15,45	126,00	15,44	15,45	S	T
11:03:55.647	15,44	300,00	15,44	15,45	B	T
11:03:55.647	15,44	175,00	15,44	15,45	B	T
11:02:48.773	15,45	25,00	15,44	15,45	S	T
11:02:48.773	15,45	90,00	15,44	15,45	S	T
11:02:37.579	15,45	42,00	15,45	15,47	B	T
11:02:37.579	15,45	200,00	15,45	15,47	B	T
11:02:37.579	15,45	168,00	15,45	15,47	B	T
11:01:39.981	15,47	101,00	15,45	15,47	S	T
11:00:39.565	15,47	7,00	15,45	15,47	S	T
10:59:33.870	15,45	354,00	15,44	15,45	S	T
10:58:34.147	15,45	6,00	15,44	15,45	S	T
10:58:34.147	15,45	1,00	15,44	15,45	S	T
10:57:34.676	15,44	44,00	15,44	15,45	B	T
10:55:17.965	15,45	78,00	15,44	15,45	S	T
10:55:17.533	15,44	1,00	15,43	15,44	S	T
10:50:16.214	15,44	4,00	15,43	15,44	S	T
10:50:15.551	15,44	16,00	15,44	15,47	B	T
10:50:15.551	15,44	137,00	15,44	15,47	B	T
10:50:15.551	15,44	414,00	15,44	15,47	B	T
10:50:15.551	15,44	178,00	15,44	15,47	B	T
10:50:15.551	15,44	57,00	15,44	15,47	B	T
10:48:54.020	15,47	10,00	15,44	15,47	S	T
10:47:34.581	15,47	34,00	15,44	15,46	S	T
10:47:34.581	15,47	32,00	15,44	15,46	S	T
10:47:34.581	15,46	194,00	15,44	15,46	S	T
10:45:50.878	15,46	2,00	15,44	15,46	S	T
10:45:05.101	15,44	28,00	15,44	15,46	B	T
10:45:03.509	15,45	1,00	15,45	15,46	B	T
10:45:03.477	15,45	22,00	15,45	15,46	B	T
10:45:03.476	15,45	111,00	15,45	15,46	B	T
10:44:51.587	15,45	56,00	15,45	15,47	B	T
10:44:39.062	15,47	7,00	15,45	15,47	S	T
10:42:39.565	15,47	7,00	15,45	15,47	S	T
10:41:48.738	15,47	500,00	15,44	15,47	S	T
10:40:19.565	15,47	7,00	15,44	15,47	S	T
10:40:09.104	15,44	2,00	15,44	15,47	B	T
10:38:19.565	15,47	7,00	15,44	15,47	S	T
10:37:24.080	15,48	20,00	15,44	15,48	S	T
10:36:20.719	15,44	10,00	15,43	15,44	S	T
10:36:20.719	15,44	2,00	15,43	15,44	S	T
10:36:19.967	15,44	4,00	15,43	15,44	S	T
10:36:19.935	15,44	8,00	15,43	15,44	S	T
10:36:19.904	15,44	6,00	15,43	15,44	S	T
10:36:19.888	15,44	20,00	15,43	15,44	S	T
10:36:19.856	15,44	10,00	15,43	15,44	S	T
10:36:19.826	15,44	11,00	15,43	15,44	S	T
10:36:19.826	15,44	5,00	15,43	15,44	S	T
10:36:19.672	15,43	493,00	15,42	15,43	S	T
10:36:19.565	15,43	7,00	15,42	15,43	S	T
10:34:20.610	15,42	400,00	15,42	15,44	B	T
10:34:05.900	15,43	968,00	15,39	15,43	S	T
10:34:05.807	15,43	13,00	15,39	15,43	S	T
10:34:05.719	15,43	19,00	15,39	15,40	S	T
10:34:05.719	15,40	1,00	15,39	15,40	S	T
10:32:04.626	15,39	1,00	15,39	15,40	B	T
10:32:04.379	15,40	94,00	15,39	15,40	S	T
10:30:01.905	15,40	5,00	15,39	15,40	S	T
10:29:46.329	15,39	8,00	15,89	14,97	I	P
10:29:46.329	15,39	32,00	15,89	14,97	I	P
10:29:46.329	15,39	141,00	15,89	14,97	I	P
10:29:46.329	15,39	600,00	15,89	14,97	I	P
10:29:46.329	15,39	10,00	15,89	14,97	I	P
10:29:46.329	15,39	40,00	15,89	14,97	I	P
10:29:46.329	15,39	137,00	15,89	14,97	I	P
10:29:46.329	15,39	150,00	15,89	14,97	I	P
10:29:46.329	15,39	95,00	15,89	14,97	I	P
10:29:46.329	15,39	4,00	15,89	14,97	I	P
10:29:46.329	15,39	1,00	15,89	14,97	I	P

Realtime ΓΔ	3,22 0,16% 1.970,24
Τζίρος	193.48 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6363.35	0.0698%
DAX	24295.93	0.2273%
SXXP	551.55	0.2417%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.17517
EUR/CHF	0.93503
USD/ZAR	17.6393
Όλες οι Ισοτιμίες

BTC/USD	118223
Χρυσός	3370.84

Αγορές

Premium Services

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

Αγορές

Real Time

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

TV