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

16.6600

-0.2200 -1.3033%

19/09/2025 , 17:25 Πρ. Κλείσιμο 16.8800

Χαμηλό Υψηλό

16,66 16,97

Χαμ. 52 εβδ. Υψ. 52 εβδ.

14,08 17,70

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:10:38.318	16,66	95,00	16,66	16,74	B	A
17:10:38.317	16,66	7.239,00	18,53	15,14	I	P
17:10:38.317	16,66	304,00	18,53	15,14	I	P
17:10:38.317	16,66	500,00	18,53	15,14	I	P
17:10:38.317	16,66	5.477,00	18,53	15,14	I	P
17:10:38.317	16,66	12.973,00	18,53	15,14	I	P
17:10:38.317	16,66	901,00	18,53	15,14	I	P
17:10:38.317	16,66	304,00	18,53	15,14	I	P
17:10:38.317	16,66	250,00	18,53	15,14	I	P
17:10:38.317	16,66	636,00	18,53	15,14	I	P
17:10:38.317	16,66	2.291,00	18,53	15,14	I	P
17:10:38.317	16,66	7.853,00	18,53	15,14	I	P
17:10:38.317	16,66	917,00	18,53	15,14	I	P
17:10:38.317	16,66	27.954,00	18,53	15,14	I	P
17:10:38.317	16,66	1.016,00	18,53	15,14	I	P
17:10:38.317	16,66	1.016,00	18,53	15,14	I	P
17:10:38.317	16,66	5.891,00	18,53	15,14	I	P
17:10:38.317	16,66	12.332,00	18,53	15,14	I	P
17:10:38.317	16,66	3.122,00	18,53	15,14	I	P
17:10:38.317	16,66	11.869,00	18,53	15,14	I	P
17:10:38.317	16,66	304,00	18,53	15,14	I	P
17:10:38.317	16,66	10,00	18,53	15,14	I	P
17:10:38.317	16,66	12.490,00	18,53	15,14	I	P
17:10:38.317	16,66	15.000,00	18,53	15,14	I	P
17:10:38.317	16,66	750,00	18,53	15,14	I	P
17:10:38.317	16,66	1.014,00	18,53	15,14	I	P
17:10:38.317	16,66	1.014,00	18,53	15,14	I	P
17:10:38.317	16,66	14.925,00	18,53	15,14	I	P
17:10:38.317	16,66	12.058,00	18,53	15,14	I	P
17:10:38.317	16,66	705,00	18,53	15,14	I	P
17:10:38.317	16,66	1.929,00	18,53	15,14	I	P
17:10:38.317	16,66	9.757,00	18,53	15,14	I	P
17:10:38.317	16,66	3,00	18,53	15,14	I	P
17:10:38.317	16,66	2.343,00	18,53	15,14	I	P
17:10:38.317	16,66	304,00	18,53	15,14	I	P
17:10:38.317	16,66	372,00	18,53	15,14	I	P
17:10:38.317	16,66	15.078,00	18,53	15,14	I	P
17:10:38.317	16,66	9.024,00	18,53	15,14	I	P
17:10:38.317	16,66	250,00	18,53	15,14	I	P
17:10:38.317	16,66	5.526,00	18,53	15,14	I	P
17:10:38.317	16,66	1.000,00	18,53	15,14	I	P
17:10:38.317	16,66	1.012,00	18,53	15,14	I	P
17:10:38.317	16,66	1.012,00	18,53	15,14	I	P
17:10:38.317	16,66	24.720,00	18,53	15,14	I	P
17:10:38.317	16,66	901,00	18,53	15,14	I	P
17:10:38.316	16,66	304,00	18,53	15,14	I	P
17:10:38.316	16,66	300,00	18,53	15,14	I	P
17:10:38.316	16,66	13.455,00	18,53	15,14	I	P
17:10:38.316	16,66	304,00	18,53	15,14	I	P
17:10:38.316	16,66	1.011,00	18,53	15,14	I	P
17:10:38.316	16,66	1.011,00	18,53	15,14	I	P
17:10:38.316	16,66	26.983,00	18,53	15,14	I	P
17:10:38.316	16,66	1.281,00	18,53	15,14	I	P
17:10:38.316	16,66	5.152,00	18,53	15,14	I	P
17:10:38.316	16,66	3.376,00	18,53	15,14	I	P
17:10:38.316	16,66	8.498,00	18,53	15,14	I	P
17:10:38.316	16,66	250,00	18,53	15,14	I	P
17:10:38.316	16,66	1.000,00	18,53	15,14	I	P
17:10:38.316	16,66	11.993,00	18,53	15,14	I	P
17:10:38.316	16,66	926,00	18,53	15,14	I	P
17:10:38.316	16,66	11.649,00	18,53	15,14	I	P
17:10:38.316	16,66	304,00	18,53	15,14	I	P
17:10:38.316	16,66	1.697,00	18,53	15,14	I	P
17:10:38.316	16,66	2.445,00	18,53	15,14	I	P
17:10:38.316	16,66	476,00	18,53	15,14	I	P
17:10:38.316	16,66	4.492,00	18,53	15,14	I	P
17:10:38.316	16,66	11.853,00	18,53	15,14	I	P
17:10:38.316	16,66	1.000,00	18,53	15,14	I	P
17:10:38.316	16,66	1.009,00	18,53	15,14	I	P
17:10:38.316	16,66	1.009,00	18,53	15,14	I	P
17:10:38.316	16,66	13.288,00	18,53	15,14	I	P
17:10:38.316	16,66	304,00	18,53	15,14	I	P
17:10:38.316	16,66	5.868,00	18,53	15,14	I	P
17:10:38.316	16,66	2.441,00	18,53	15,14	I	P
17:10:38.316	16,66	6.326,00	18,53	15,14	I	P
17:10:38.316	16,66	3.614,00	18,53	15,14	I	P
17:10:38.316	16,66	938,00	18,53	15,14	I	P
17:10:38.316	16,66	4.268,00	18,53	15,14	I	P
17:10:38.316	16,66	5.022,00	18,53	15,14	I	P
17:10:38.316	16,66	4.941,00	18,53	15,14	I	P
17:10:38.316	16,66	712,00	18,53	15,14	I	P
17:10:38.315	16,66	9.630,00	18,53	15,14	I	P
17:10:38.315	16,66	833,00	18,53	15,14	I	P
17:10:38.315	16,66	4.460,00	18,53	15,14	I	P
17:10:38.315	16,66	554,00	18,53	15,14	I	P
17:10:38.315	16,66	5.994,00	18,53	15,14	I	P
17:10:38.315	16,66	901,00	18,53	15,14	I	P
17:10:38.315	16,66	4.497,00	18,53	15,14	I	P
17:10:38.315	16,66	1.492,00	18,53	15,14	I	P
17:10:38.315	16,66	16.038,00	18,53	15,14	I	P
17:10:38.315	16,66	10.096,00	18,53	15,14	I	P
17:10:38.315	16,66	5.520,00	18,53	15,14	I	P
17:10:38.315	16,66	5.996,00	18,53	15,14	I	P
17:10:38.315	16,66	901,00	18,53	15,14	I	P
17:10:38.315	16,66	901,00	18,53	15,14	I	P
17:10:38.315	16,66	901,00	18,53	15,14	I	P
17:10:38.315	16,66	901,00	18,53	15,14	I	P
17:10:38.315	16,66	553,00	18,53	15,14	I	P
17:10:38.315	16,66	348,00	18,53	15,14	I	P
17:10:38.315	16,66	759,00	18,53	15,14	I	P
17:10:38.315	16,66	1.022,00	18,53	15,14	I	P
17:10:38.315	16,66	42,00	18,53	15,14	I	P
17:10:38.315	16,66	2.311,00	18,53	15,14	I	P
17:10:38.315	16,66	743,00	18,53	15,14	I	P
17:10:38.315	16,66	988,00	18,53	15,14	I	P
17:10:38.315	16,66	767,00	18,53	15,14	I	P
17:10:38.315	16,66	355,00	18,53	15,14	I	P
17:10:38.315	16,66	806,00	18,53	15,14	I	P
17:10:38.315	16,66	441,00	18,53	15,14	I	P
17:10:38.315	16,66	121,00	18,53	15,14	I	P
17:10:38.315	16,66	14.886,00	18,53	15,14	I	P
17:10:38.315	16,66	211,00	18,53	15,14	I	P
17:10:38.315	16,66	312,00	18,53	15,14	I	P
17:10:38.315	16,66	5.849,00	18,53	15,14	I	P
17:10:38.315	16,66	3.019,00	18,53	15,14	I	P
17:10:38.315	16,66	105,00	18,53	15,14	I	P
17:10:38.315	16,66	442,00	18,53	15,14	I	P
17:10:38.315	16,66	37.966,00	18,53	15,14	I	P
17:10:38.315	16,66	5.761,00	18,53	15,14	I	P
17:10:38.315	16,66	46.072,00	18,53	15,14	I	P
17:10:38.315	16,66	17.027,00	18,53	15,14	I	P
17:10:38.314	16,66	1,00	18,53	15,14	I	P
17:10:38.314	16,66	2.869,00	18,53	15,14	I	P
17:10:38.314	16,66	582,00	18,53	15,14	I	P
17:10:38.314	16,66	35.422,00	18,53	15,14	I	P
17:10:38.314	16,66	2.009,00	18,53	15,14	I	P
17:10:38.314	16,66	963,00	18,53	15,14	I	P
17:10:38.314	16,66	1.284,00	18,53	15,14	I	P
17:10:38.314	16,66	75,00	18,53	15,14	I	P
17:10:38.314	16,66	1.029,00	18,53	15,14	I	P
17:10:38.314	16,66	350,00	18,53	15,14	I	P
17:10:38.314	16,66	7.825,00	18,53	15,14	I	P
17:10:38.314	16,66	1.598,00	18,53	15,14	I	P
17:10:38.314	16,66	799,00	18,53	15,14	I	P
17:10:38.314	16,66	616,00	18,53	15,14	I	P
17:10:38.314	16,66	17.323,00	18,53	15,14	I	P
17:10:38.314	16,66	10.432,00	18,53	15,14	I	P
17:10:38.314	16,66	221,00	18,53	15,14	I	P
17:10:38.314	16,66	1.000,00	18,53	15,14	I	P
17:10:38.314	16,66	1.250,00	18,53	15,14	I	P
17:10:38.314	16,66	785,00	18,53	15,14	I	P
17:10:38.314	16,66	5,00	18,53	15,14	I	P
17:10:38.314	16,66	1.065,00	18,53	15,14	I	P
17:10:38.314	16,66	4.388,00	18,53	15,14	I	P
17:10:38.314	16,66	156,00	18,53	15,14	I	P
17:10:38.314	16,66	12.033,00	18,53	15,14	I	P
17:10:38.314	16,66	156,00	18,53	15,14	I	P
17:10:38.314	16,66	53.557,00	18,53	15,14	I	P
17:10:38.314	16,66	9,00	18,53	15,14	I	P
17:10:38.314	16,66	3,00	18,53	15,14	I	P
16:59:59.287	16,82	10,00	16,82	16,85	B	T
16:59:58.659	16,82	52,00	16,82	16,85	B	T
16:59:58.298	16,84	20,00	16,84	16,85	B	T
16:59:57.646	16,84	248,00	16,84	16,85	B	T
16:59:57.618	16,84	12,00	16,84	16,85	B	T
16:59:57.500	16,84	120,00	16,84	16,85	B	T
16:59:55.719	16,84	40,00	16,84	16,85	B	T
16:59:55.719	16,84	88,00	16,84	16,85	B	T
16:59:54.388	16,84	12,00	16,82	16,84	S	T
16:59:54.351	16,84	192,00	16,84	16,92	B	T
16:59:54.349	16,84	178,00	16,84	16,92	B	T
16:59:54.206	16,92	114,00	16,84	16,92	S	T
16:59:54.206	16,92	112,00	16,84	16,92	S	T
16:59:54.206	16,92	25,00	16,84	16,92	S	T
16:59:54.206	16,92	127,00	16,84	16,92	S	T
16:59:54.043	16,84	166,00	16,84	16,92	B	T
16:59:54.002	16,84	3,00	16,84	16,92	B	T
16:59:53.972	16,84	154,00	16,84	16,92	B	T
16:59:53.857	16,84	154,00	16,84	16,92	B	T
16:59:52.610	16,84	16,00	16,84	16,92	B	T
16:59:51.905	16,84	32,00	16,84	16,92	B	T
16:59:51.757	16,84	55,00	16,84	16,92	B	T
16:59:46.065	16,85	51,00	16,85	16,92	B	T
16:59:45.051	16,85	246,00	16,85	16,92	B	T
16:59:44.428	16,85	163,00	16,85	16,92	B	T
16:59:43.369	16,85	96,00	16,85	16,92	B	T
16:59:42.258	16,85	194,00	16,87	16,92	B	T
16:59:42.258	16,85	100,00	16,87	16,92	B	T
16:59:42.258	16,87	48,00	16,87	16,92	B	T
16:59:42.123	16,87	55,00	16,87	16,92	B	T
16:59:38.688	16,88	50,00	16,88	16,92	B	T
16:59:31.049	16,88	3,00	16,88	16,92	B	T
16:59:14.104	16,88	141,00	16,88	16,92	B	T
16:59:09.934	16,88	93,00	16,88	16,92	B	T
16:59:09.283	16,88	92,00	16,88	16,92	B	T
16:59:09.283	16,88	54,00	16,88	16,92	B	T
16:59:09.283	16,88	548,00	16,88	16,92	B	T
16:59:09.138	16,88	217,00	16,88	16,92	B	T
16:57:43.793	16,88	235,00	16,88	16,92	B	T
16:57:41.163	16,89	329,00	16,89	16,92	B	T
16:57:41.041	16,92	105,00	16,89	16,92	S	T
16:57:41.019	16,89	58,00	16,89	16,92	B	T
16:57:11.358	16,90	5,00	16,90	16,92	B	T
16:57:11.358	16,90	80,00	16,90	16,92	B	T
16:57:11.204	16,90	1,00	16,90	16,92	B	T
16:57:11.204	16,90	88,00	16,90	16,92	B	T
16:56:34.639	16,90	104,00	16,90	16,92	B	T
16:56:34.099	16,90	299,00	16,90	16,93	B	T
16:56:01.468	16,90	5,00	16,90	16,94	B	T
16:55:50.673	16,90	32,00	16,90	16,94	B	T
16:55:50.673	16,90	52,00	16,90	16,94	B	T
16:55:39.315	16,91	35,00	16,91	16,94	B	T
16:55:39.315	16,91	41,00	16,91	16,94	B	T
16:55:39.161	16,92	265,00	16,92	16,94	B	T
16:55:38.910	16,92	137,00	16,92	16,94	B	T
16:55:20.371	16,93	11,00	16,93	16,94	B	T
16:55:20.347	16,93	373,00	16,93	16,94	B	T
16:55:20.330	16,93	31,00	16,93	16,94	B	T
16:55:20.088	16,94	1.699,00	16,92	16,94	S	T
16:54:24.788	16,92	27,00	16,92	16,94	B	T
16:54:24.788	16,92	276,00	16,92	16,94	B	T
16:54:24.598	16,93	117,00	16,93	16,94	B	T
16:54:20.963	16,93	290,00	16,93	16,94	B	T
16:54:20.963	16,93	121,00	16,93	16,94	B	T
16:53:50.662	16,93	3,00	16,93	16,94	B	T
16:53:31.895	16,93	70,00	16,93	16,94	B	T
16:53:19.190	16,94	89,00	16,94	16,95	B	T
16:53:03.746	16,95	132,00	16,94	16,95	S	T
16:53:03.746	16,95	116,00	16,94	16,95	S	T
16:53:03.746	16,95	26,00	16,94	16,95	S	T
16:53:03.746	16,95	26,00	16,94	16,95	S	T
16:52:37.599	16,94	23,00	16,94	16,95	B	T
16:52:37.599	16,94	127,00	16,94	16,95	B	T
16:51:29.890	16,94	4,00	16,94	16,95	B	T
16:51:21.898	16,94	54,00	16,94	16,95	B	T
16:51:01.020	16,94	36,00	16,94	16,95	B	T
16:50:35.042	16,94	180,00	16,94	16,95	B	T
16:50:35.042	16,94	6,00	16,94	16,95	B	T
16:49:34.019	16,95	134,00	16,94	16,95	S	T
16:49:32.939	16,94	387,00	16,94	16,95	B	T
16:49:32.809	16,94	39,00	16,93	16,94	S	T
16:49:32.667	16,95	306,00	16,95	16,96	B	T
16:49:32.667	16,95	388,00	16,95	16,96	B	T
16:49:32.667	16,95	400,00	16,95	16,96	B	T
16:49:32.667	16,95	41,00	16,95	16,96	B	T
16:49:32.667	16,95	895,00	16,95	16,96	B	T
16:49:32.667	16,95	180,00	16,95	16,96	B	T
16:49:32.667	16,95	470,00	16,95	16,96	B	T
16:49:10.613	16,96	304,00	16,95	16,96	S	T
16:47:51.022	16,95	34,00	16,95	16,96	B	T
16:47:33.525	16,95	103,00	16,94	16,95	S	T
16:47:19.785	16,95	139,00	16,95	16,96	B	T
16:47:19.785	16,95	58,00	16,95	16,96	B	T
16:47:19.782	16,96	71,00	16,95	16,96	S	T
16:47:19.782	16,96	41,00	16,95	16,96	S	T
16:47:19.756	16,95	303,00	16,95	16,96	B	T
16:47:19.670	16,95	639,00	16,95	16,96	B	T
16:47:08.098	16,95	146,00	16,94	16,95	S	T
16:47:08.036	16,95	269,00	16,94	16,95	S	T
16:46:11.768	16,95	100,00	16,94	16,95	S	T
16:46:11.706	16,95	5,00	16,94	16,95	S	T
16:46:11.601	16,95	85,00	16,94	16,95	S	T
16:46:11.601	16,95	245,00	16,94	16,95	S	T
16:46:11.601	16,95	90,00	16,94	16,95	S	T
16:46:11.601	16,95	14,00	16,94	16,95	S	T
16:46:11.601	16,95	93,00	16,94	16,95	S	T
16:46:11.601	16,95	3,00	16,94	16,95	S	T
16:46:11.601	16,95	29,00	16,94	16,95	S	T
16:46:11.600	16,95	229,00	16,94	16,95	S	T
16:46:11.600	16,95	267,00	16,94	16,95	S	T
16:46:11.600	16,95	45,00	16,94	16,95	S	T
16:43:54.901	16,94	93,00	16,94	16,95	B	T
16:43:54.771	16,94	94,00	16,93	16,94	S	T
16:43:54.771	16,94	120,00	16,93	16,94	S	T
16:43:54.771	16,94	88,00	16,93	16,94	S	T
16:43:54.771	16,94	104,00	16,93	16,94	S	T
16:43:54.771	16,94	3,00	16,93	16,94	S	T
16:43:54.771	16,94	222,00	16,93	16,94	S	T
16:43:54.771	16,94	35,00	16,93	16,94	S	T
16:43:32.997	16,94	10,00	16,93	16,94	S	T
16:43:28.615	16,94	224,00	16,93	16,94	S	T
16:43:28.615	16,94	2,00	16,93	16,94	S	T
16:43:28.615	16,94	67,00	16,93	16,94	S	T
16:42:45.943	16,93	3,00	16,93	16,94	B	T
16:42:02.102	16,93	44,00	16,93	16,94	B	T
16:42:02.102	16,93	47,00	16,93	16,94	B	T
16:41:22.105	16,94	50,00	16,93	16,94	S	T
16:40:59.463	16,94	120,00	16,93	16,94	S	T
16:39:46.106	16,93	30,00	16,93	16,94	B	T
16:39:46.106	16,93	61,00	16,93	16,94	B	T
16:39:41.985	16,94	191,00	16,93	16,94	S	T
16:39:41.985	16,94	42,00	16,93	16,94	S	T
16:39:41.985	16,94	25,00	16,93	16,94	S	T
16:39:41.985	16,94	27,00	16,93	16,94	S	T
16:39:41.985	16,94	119,00	16,93	16,94	S	T
16:38:16.280	16,93	229,00	16,93	16,94	B	T
16:38:16.280	16,93	163,00	16,93	16,94	B	T
16:38:16.138	16,93	404,00	16,93	16,94	B	T
16:38:15.881	16,93	155,00	16,93	16,94	B	T
16:37:38.723	16,93	5,00	16,93	16,94	B	T
16:36:55.037	16,93	136,00	16,93	16,94	B	T
16:35:59.699	16,94	131,00	16,93	16,94	S	T
16:34:53.489	16,93	66,00	16,93	16,94	B	T
16:34:53.264	16,93	171,00	16,93	16,94	B	T
16:34:53.264	16,93	77,00	16,93	16,94	B	T
16:34:53.264	16,93	118,00	16,93	16,94	B	T
16:34:53.264	16,93	418,00	16,93	16,94	B	T
16:34:53.264	16,93	56,00	16,93	16,94	B	T
16:34:53.264	16,93	66,00	16,93	16,94	B	T
16:34:03.424	16,93	83,00	16,93	16,95	B	T
16:31:26.978	16,93	93,00	16,93	16,95	B	T
16:30:25.686	16,93	78,00	16,93	16,95	B	T
16:30:25.686	16,93	22,00	16,93	16,95	B	T
16:30:06.346	16,93	454,00	16,93	16,95	B	T
16:30:06.346	16,93	281,00	16,93	16,95	B	T
16:28:41.427	16,93	92,00	16,93	16,95	B	T
16:25:05.231	16,93	10,00	16,93	16,95	B	T
16:25:01.659	16,93	7,00	16,93	16,95	B	T
16:24:59.590	16,93	87,00	16,93	16,95	B	T
16:20:15.651	16,94	112,00	16,94	16,95	B	T
16:20:15.151	16,92	97,00	16,92	16,95	B	T
16:20:14.603	16,92	571,00	16,92	16,95	B	T
16:20:14.527	16,95	104,00	16,92	16,94	S	T
16:20:14.527	16,94	84,00	16,92	16,94	S	T
16:20:14.468	16,94	466,00	16,94	16,96	B	T
16:20:14.465	16,95	100,00	16,92	16,95	S	T
16:20:14.465	16,95	1,00	16,92	16,95	S	T
16:20:14.464	16,94	69,00	16,94	16,95	B	T
16:20:14.343	16,94	63,00	16,94	16,95	B	T
16:20:14.343	16,94	36,00	16,94	16,95	B	T
16:20:14.343	16,94	519,00	16,94	16,95	B	T
16:20:14.340	16,95	123,00	16,94	16,95	S	T
16:20:14.340	16,95	11,00	16,94	16,95	S	T
16:20:14.287	16,95	79,00	16,94	16,95	S	T
16:20:14.223	16,95	206,00	16,95	16,96	B	T
16:20:14.208	16,96	295,00	16,96	16,97	B	T
16:20:14.208	16,96	909,00	16,96	16,97	B	T
16:20:14.208	16,96	388,00	16,96	16,97	B	T
16:20:14.208	16,96	602,00	16,96	16,97	B	T
16:20:14.208	16,96	61,00	16,96	16,97	B	T
16:20:14.208	16,96	370,00	16,96	16,97	B	T
16:20:14.208	16,96	51,00	16,96	16,97	B	T
16:20:11.317	16,96	260,00	16,96	16,97	B	T
16:15:24.031	16,97	199,00	16,96	16,97	S	T
16:15:07.435	16,97	258,00	16,96	16,97	S	T
16:15:07.435	16,97	66,00	16,96	16,97	S	T
16:10:13.219	16,97	100,00	16,96	16,97	S	T
16:09:19.658	16,97	84,00	16,96	16,97	S	T
16:09:19.658	16,97	50,00	16,96	16,97	S	T
16:09:17.410	16,96	90,00	16,95	16,96	S	T
16:09:17.410	16,96	3,00	16,95	16,96	S	T
16:09:17.410	16,96	197,00	16,95	16,96	S	T
16:09:17.410	16,96	126,00	16,95	16,96	S	T
16:09:17.410	16,96	10,00	16,95	16,96	S	T
16:09:17.410	16,96	4,00	16,95	16,96	S	T
16:09:17.410	16,96	55,00	16,95	16,96	S	T
16:09:17.410	16,96	38,00	16,95	16,96	S	T
16:09:17.410	16,96	166,00	16,95	16,96	S	T
16:09:13.202	16,96	210,00	16,95	16,96	S	T
16:09:13.202	16,96	136,00	16,95	16,96	S	T
16:08:42.966	16,96	114,00	16,95	16,96	S	T
16:08:42.966	16,96	136,00	16,95	16,96	S	T
16:05:50.682	16,96	336,00	16,95	16,96	S	T
16:05:49.834	16,96	274,00	16,95	16,96	S	T
16:05:49.834	16,96	174,00	16,95	16,96	S	T
16:03:48.953	16,96	5,00	16,95	16,96	S	T
16:01:41.542	16,96	200,00	16,95	16,96	S	T
16:00:25.849	16,96	31,00	16,95	16,96	S	T
15:58:25.839	16,96	90,00	16,95	16,96	S	T
15:56:00.329	16,95	1,00	16,94	16,95	S	T
15:55:54.514	16,95	1,00	16,94	16,95	S	T
15:55:54.514	16,95	1,00	16,94	16,95	S	T
15:55:51.067	16,95	1,00	16,94	16,95	S	T
15:55:50.892	16,95	98,00	16,94	16,95	S	T
15:55:50.892	16,95	1,00	16,94	16,95	S	T
15:55:49.973	16,95	2,00	16,94	16,95	S	T
15:55:49.936	16,95	217,00	16,94	16,95	S	T
15:55:49.936	16,95	1,00	16,94	16,95	S	T
15:55:49.732	16,95	87,00	16,94	16,95	S	T
15:55:49.704	16,95	91,00	16,94	16,95	S	T
15:55:49.704	16,95	49,00	16,94	16,95	S	T
15:55:49.704	16,95	127,00	16,94	16,95	S	T
15:55:49.704	16,95	9,00	16,94	16,95	S	T
15:55:49.704	16,95	200,00	16,94	16,95	S	T
15:55:49.704	16,95	524,00	16,94	16,95	S	T
15:54:44.682	16,95	372,00	16,94	16,95	S	T
15:54:44.533	16,95	39,00	16,94	16,95	S	T
15:54:16.733	16,95	114,00	16,94	16,95	S	T
15:54:16.733	16,95	315,00	16,94	16,95	S	T
15:45:18.109	16,94	6,00	16,94	16,95	B	T
15:45:16.539	16,94	28,00	16,93	16,94	S	T
15:45:16.539	16,94	51,00	16,93	16,94	S	T
15:45:16.539	16,94	396,00	16,93	16,94	S	T
15:44:18.462	16,94	14,00	16,93	16,94	S	T
15:44:18.462	16,94	43,00	16,93	16,94	S	T
15:44:18.462	16,94	77,00	16,93	16,94	S	T
15:44:16.412	16,93	154,00	16,93	16,94	B	T
15:44:16.412	16,93	239,00	16,93	16,94	B	T
15:44:16.213	16,94	24,00	16,93	16,94	S	T
15:44:16.213	16,94	100,00	16,93	16,94	S	T
15:43:14.823	16,93	206,00	16,93	16,94	B	T
15:43:14.823	16,93	20,00	16,93	16,94	B	T
15:43:14.020	16,93	121,00	16,93	16,94	B	T
15:43:13.898	16,93	288,00	16,93	16,94	B	T
15:43:13.898	16,93	394,00	16,93	16,94	B	T
15:43:13.898	16,93	306,00	16,93	16,94	B	T
15:42:23.054	16,94	118,00	16,94	16,95	B	T
15:42:22.965	16,93	82,00	16,94	16,95	B	T
15:42:22.965	16,93	282,00	16,94	16,95	B	T
15:42:22.965	16,93	38,00	16,94	16,95	B	T
15:42:22.965	16,94	232,00	16,94	16,95	B	T
15:42:22.965	16,94	366,00	16,94	16,95	B	T
15:42:19.780	16,94	60,00	16,94	16,95	B	T
15:40:19.470	16,94	171,00	16,93	16,94	S	T
15:40:19.470	16,94	85,00	16,93	16,94	S	T
15:40:11.700	16,94	93,00	16,93	16,94	S	T
15:40:11.700	16,94	100,00	16,93	16,94	S	T
15:40:11.700	16,94	85,00	16,93	16,94	S	T
15:40:11.700	16,94	113,00	16,93	16,94	S	T
15:37:38.462	16,94	110,00	16,93	16,94	S	T
15:37:38.462	16,94	16,00	16,93	16,94	S	T
15:37:05.052	16,93	7,00	16,93	16,94	B	T
15:36:55.158	16,94	430,00	16,93	16,94	S	T
15:31:55.091	16,93	200,00	16,93	16,94	B	T
15:31:01.984	16,94	394,00	16,93	16,94	S	T
15:29:19.011	16,94	112,00	16,93	16,94	S	T
15:29:01.908	16,93	45,00	16,93	16,94	B	T
15:27:39.870	16,93	98,00	16,93	16,94	B	T
15:27:39.870	16,93	286,00	16,93	16,94	B	T
15:27:39.870	16,93	115,00	16,93	16,94	B	T
15:27:39.856	16,94	48,00	16,93	16,94	S	T
15:27:39.856	16,94	383,00	16,93	16,94	S	T
15:27:39.690	16,94	212,00	16,93	16,94	S	T
15:27:39.362	16,94	311,00	16,93	16,94	S	T
15:25:49.481	16,93	200,00	16,93	16,94	B	T
15:21:38.313	16,93	7,00	16,93	16,94	B	T
15:20:39.146	16,94	440,00	16,93	16,94	S	T
15:18:38.772	16,94	114,00	16,93	16,94	S	T
15:18:10.780	16,94	333,00	16,93	16,94	S	T
15:16:39.081	16,94	407,00	16,93	16,94	S	T
15:11:38.932	16,94	154,00	16,93	16,94	S	T
15:11:38.932	16,94	4,00	16,93	16,94	S	T
15:11:38.932	16,94	58,00	16,93	16,94	S	T
15:11:37.663	16,94	26,00	16,93	16,94	S	T
15:11:37.663	16,94	100,00	16,93	16,94	S	T
15:11:37.663	16,94	100,00	16,93	16,94	S	T
15:11:37.662	16,94	84,00	16,93	16,94	S	T
15:11:37.662	16,94	28,00	16,93	16,94	S	T
15:11:37.662	16,94	45,00	16,93	16,94	S	T
15:11:36.348	16,94	4,00	16,93	16,94	S	T
15:11:36.348	16,94	205,00	16,93	16,94	S	T
15:07:37.598	16,93	91,00	16,93	16,94	B	T
15:06:37.065	16,94	90,00	16,93	16,94	S	T
15:06:37.065	16,94	122,00	16,93	16,94	S	T
15:06:37.064	16,94	115,00	16,93	16,94	S	T
15:06:36.793	16,94	447,00	16,93	16,94	S	T
15:01:36.729	16,94	438,00	16,93	16,94	S	T
14:52:07.679	16,93	5,00	16,92	16,93	S	T
14:52:07.679	16,93	100,00	16,92	16,93	S	T
14:51:11.817	16,92	7,00	16,92	16,93	B	T
14:49:36.664	16,93	84,00	16,92	16,93	S	T
14:49:36.600	16,93	338,00	16,93	16,94	B	T
14:48:29.670	16,93	54,00	16,93	16,94	B	T
14:48:29.670	16,93	314,00	16,93	16,94	B	T
14:48:29.670	16,93	385,00	16,93	16,94	B	T
14:48:29.670	16,93	96,00	16,93	16,94	B	T
14:48:29.670	16,93	151,00	16,93	16,94	B	T
14:47:46.855	16,93	237,00	16,93	16,94	B	T
14:47:46.855	16,93	83,00	16,93	16,94	B	T
14:47:36.441	16,93	100,00	16,93	16,94	B	T
14:45:02.201	16,93	108,00	16,93	16,94	B	T
14:45:02.201	16,93	325,00	16,93	16,94	B	T
14:45:02.201	16,93	67,00	16,93	16,94	B	T
14:37:55.986	16,94	20,00	16,94	16,95	B	T
14:37:55.982	16,94	166,00	16,94	16,95	B	T
14:37:55.955	16,94	224,00	16,93	16,94	S	T
14:37:55.890	16,94	302,00	16,94	16,95	B	T
14:37:55.890	16,94	747,00	16,94	16,95	B	T
14:37:55.890	16,94	369,00	16,94	16,95	B	T
14:37:55.890	16,94	358,00	16,94	16,95	B	T
14:36:48.852	16,94	226,00	16,93	16,94	S	T
14:36:48.852	16,94	276,00	16,93	16,94	S	T
14:36:48.852	16,94	140,00	16,93	16,94	S	T
14:24:08.575	16,95	311,00	16,95	16,96	B	T
14:24:08.575	16,95	401,00	16,95	16,96	B	T
14:24:08.575	16,95	183,00	16,95	16,96	B	T
14:24:08.575	16,95	409,00	16,95	16,96	B	T
14:24:08.575	16,95	90,00	16,95	16,96	B	T
14:19:21.823	16,94	439,00	16,94	16,96	B	T
14:19:21.823	16,94	383,00	16,94	16,96	B	T
14:19:21.823	16,94	300,00	16,94	16,96	B	T
14:19:21.823	16,94	288,00	16,94	16,96	B	T
14:19:21.823	16,94	370,00	16,94	16,96	B	T
14:19:21.823	16,94	370,00	16,94	16,96	B	T
14:19:21.823	16,94	281,00	16,94	16,96	B	T
14:19:21.823	16,94	275,00	16,94	16,96	B	T
14:19:20.661	16,95	22,00	16,94	16,95	S	T
14:19:20.661	16,95	747,00	16,94	16,95	S	T
14:19:19.400	16,95	253,00	16,94	16,95	S	T
14:19:19.400	16,95	135,00	16,94	16,95	S	T
14:19:19.210	16,95	865,00	16,94	16,95	S	T
14:19:19.210	16,95	239,00	16,94	16,95	S	T
14:15:02.005	16,94	100,00	16,94	16,95	B	T
14:14:44.545	16,94	67,00	16,94	16,95	B	T
14:14:44.545	16,94	160,00	16,94	16,95	B	T
14:14:44.434	16,94	280,00	16,94	16,95	B	T
14:12:55.267	16,95	368,00	16,94	16,95	S	T
14:12:55.185	16,95	93,00	16,94	16,95	S	T
14:12:55.185	16,95	80,00	16,94	16,95	S	T
14:12:55.185	16,95	100,00	16,94	16,95	S	T
14:12:55.185	16,95	50,00	16,94	16,95	S	T
14:12:55.185	16,95	100,00	16,94	16,95	S	T
14:12:55.185	16,95	26,00	16,94	16,95	S	T
14:10:55.091	16,95	274,00	16,94	16,95	S	T
14:10:55.091	16,95	139,00	16,94	16,95	S	T
14:10:50.465	16,94	4,00	16,94	16,95	B	T
14:10:50.465	16,94	282,00	16,94	16,95	B	T
14:10:50.465	16,94	14,00	16,94	16,95	B	T
14:09:54.937	16,94	276,00	16,94	16,95	B	T
14:09:54.937	16,94	424,00	16,94	16,95	B	T
14:09:20.339	16,95	436,00	16,93	16,94	S	T
14:09:20.339	16,94	354,00	16,93	16,94	S	T
14:08:56.023	16,94	2,00	16,92	16,94	S	T
14:08:56.023	16,94	89,00	16,92	16,94	S	T
14:08:56.023	16,94	100,00	16,92	16,94	S	T
14:08:56.023	16,94	100,00	16,92	16,94	S	T
14:08:49.198	16,93	1,00	16,92	16,93	S	T
14:08:49.198	16,93	300,00	16,92	16,93	S	T
14:08:49.198	16,93	1.039,00	16,92	16,93	S	T
14:08:44.669	16,92	87,00	16,92	16,93	B	T
14:08:44.613	16,93	792,00	16,92	16,93	S	T
14:08:44.613	16,93	100,00	16,92	16,93	S	T
14:08:44.613	16,93	212,00	16,92	16,93	S	T
14:08:44.240	16,92	92,00	16,90	16,92	S	T
14:08:44.240	16,92	252,00	16,90	16,92	S	T
14:08:44.240	16,92	87,00	16,90	16,92	S	T
14:08:44.240	16,92	200,00	16,90	16,92	S	T
14:03:04.448	16,92	2,00	16,90	16,92	S	T
14:01:40.780	16,92	346,00	16,89	16,92	S	T
14:00:08.423	16,90	440,00	16,90	16,92	B	T
14:00:08.423	16,90	301,00	16,90	16,92	B	T
14:00:08.423	16,90	444,00	16,90	16,92	B	T
14:00:08.423	16,90	570,00	16,90	16,92	B	T
14:00:08.423	16,90	351,00	16,90	16,92	B	T
14:00:08.423	16,90	73,00	16,90	16,92	B	T
14:00:07.652	16,92	53,00	18,95	16,42	I	P
14:00:07.652	16,92	399,00	18,95	16,42	I	P
14:00:07.652	16,92	356,00	18,95	16,42	I	P
14:00:07.652	16,92	144,00	18,95	16,42	I	P
14:00:07.652	16,92	250,00	18,95	16,42	I	P
14:00:07.652	16,92	42,00	18,95	16,42	I	P
14:00:07.652	16,92	85,00	18,95	16,42	I	P
14:00:07.652	16,92	298,00	18,95	16,42	I	P
14:00:07.652	16,92	402,00	18,95	16,42	I	P
14:00:07.652	16,92	92,00	18,95	16,42	I	P
14:00:07.652	16,92	658,00	18,95	16,42	I	P
14:00:07.652	16,92	336,00	18,95	16,42	I	P
14:00:07.652	16,92	414,00	18,95	16,42	I	P
14:00:07.652	16,92	88,00	18,95	16,42	I	P
14:00:07.652	16,92	280,00	18,95	16,42	I	P
14:00:07.652	16,92	534,00	18,95	16,42	I	P
14:00:07.652	16,92	602,00	18,95	16,42	I	P
14:00:07.652	16,92	6,00	18,95	16,42	I	P
14:00:07.652	16,92	556,00	18,95	16,42	I	P
14:00:07.652	16,92	841,00	18,95	16,42	I	P
14:00:07.652	16,92	701,00	18,95	16,42	I	P
14:00:07.652	16,92	842,00	18,95	16,42	I	P
14:00:07.652	16,92	701,00	18,95	16,42	I	P
14:00:07.652	16,92	557,00	18,95	16,42	I	P
14:00:07.652	16,92	90,00	18,95	16,42	I	P
14:00:07.652	16,92	5,00	18,95	16,42	I	P
14:00:07.652	16,92	29,00	18,95	16,42	I	P
14:00:07.652	16,92	204,00	18,95	16,42	I	P
14:00:07.651	16,92	27,00	18,95	16,42	I	P
14:00:07.651	16,92	15,00	18,95	16,42	I	P
14:00:07.651	16,92	238,00	18,95	16,42	I	P
14:00:07.651	16,92	500,00	18,95	16,42	I	P
14:00:07.651	16,92	1.508,00	18,95	16,42	I	P
14:00:07.651	16,92	979,00	18,95	16,42	I	P
14:00:07.651	16,92	4.247,00	18,95	16,42	I	P
14:00:07.651	16,92	5.707,00	18,95	16,42	I	P
14:00:07.651	16,92	1.303,00	18,95	16,42	I	P
14:00:07.651	16,92	7.010,00	18,95	16,42	I	P
14:00:07.651	16,92	5.706,00	18,95	16,42	I	P
14:00:07.651	16,92	1.304,00	18,95	16,42	I	P
14:00:07.651	16,92	7.010,00	18,95	16,42	I	P
14:00:07.651	16,92	5.705,00	18,95	16,42	I	P
14:00:07.651	16,92	503,00	18,95	16,42	I	P
14:00:07.651	16,92	6,00	18,95	16,42	I	P
14:00:07.651	16,92	6,00	18,95	16,42	I	P
14:00:07.651	16,92	3,00	18,95	16,42	I	P
14:00:07.651	16,92	2,00	18,95	16,42	I	P
14:00:07.651	16,92	1,00	18,95	16,42	I	P
13:44:54.170	16,92	250,00	16,92	16,93	B	T
13:43:06.728	16,93	276,00	16,92	16,93	S	T
13:42:36.903	16,92	5,00	16,92	16,93	B	T
13:42:09.864	16,92	131,00	16,91	16,92	S	T
13:42:05.997	16,91	169,00	16,91	16,92	B	T
13:42:05.997	16,91	415,00	16,91	16,92	B	T
13:42:05.997	16,91	416,00	16,91	16,92	B	T
13:39:29.061	16,93	73,00	16,91	16,92	S	T
13:39:29.061	16,92	7,00	16,91	16,92	S	T
13:39:26.198	16,92	81,00	16,92	16,93	B	T
13:39:26.198	16,92	92,00	16,92	16,93	B	T
13:39:22.649	16,92	344,00	16,92	16,93	B	T
13:39:22.649	16,92	67,00	16,92	16,93	B	T
13:39:22.649	16,92	39,00	16,92	16,93	B	T
13:39:14.102	16,92	380,00	16,92	16,93	B	T
13:39:14.102	16,92	183,00	16,92	16,93	B	T
13:39:14.102	16,92	415,00	16,92	16,93	B	T
13:39:14.102	16,92	317,00	16,92	16,93	B	T
13:39:14.102	16,92	295,00	16,92	16,93	B	T
13:39:14.102	16,92	87,00	16,92	16,93	B	T
13:39:14.102	16,92	370,00	16,92	16,93	B	T
13:39:14.080	16,93	499,00	16,92	16,93	S	T
13:39:13.903	16,93	1.250,00	16,92	16,93	S	T
13:34:52.293	16,92	91,00	16,91	16,92	S	T
13:34:52.293	16,92	247,00	16,91	16,92	S	T
13:34:45.497	16,92	273,00	16,91	16,92	S	T
13:34:45.497	16,92	21,00	16,91	16,92	S	T
13:34:45.497	16,92	201,00	16,91	16,92	S	T
13:33:51.135	16,92	449,00	16,91	16,92	S	T
13:27:44.761	16,92	245,00	16,90	16,92	S	T
13:27:44.761	16,92	100,00	16,90	16,92	S	T
13:25:24.235	16,91	227,00	16,90	16,91	S	T
13:25:24.058	16,91	200,00	16,90	16,91	S	T
13:25:24.058	16,91	9,00	16,90	16,91	S	T
13:25:24.057	16,91	217,00	16,90	16,91	S	T
13:25:23.995	16,91	214,00	16,90	16,91	S	T
13:25:23.826	16,90	251,00	16,90	16,92	B	T
13:25:23.826	16,90	66,00	16,90	16,92	B	T
13:25:23.826	16,90	83,00	16,90	16,92	B	T
13:24:41.104	16,91	237,00	16,90	16,91	S	T
13:24:41.104	16,91	80,00	16,90	16,91	S	T
13:24:41.104	16,91	135,00	16,90	16,91	S	T
13:23:52.884	16,90	7,00	16,89	16,90	S	T
13:23:52.840	16,90	70,00	16,89	16,90	S	T
13:23:52.840	16,90	700,00	16,89	16,90	S	T
13:23:52.840	16,90	117,00	16,89	16,90	S	T
13:23:52.840	16,90	263,00	16,89	16,90	S	T
13:23:36.997	16,90	29,00	16,89	16,90	S	T
13:23:36.806	16,90	708,00	16,89	16,90	S	T
13:23:36.806	16,90	30,00	16,89	16,90	S	T
13:23:29.512	16,90	90,00	16,88	16,90	S	T
13:19:18.093	16,89	276,00	16,88	16,89	S	T
13:19:17.947	16,89	89,00	16,88	16,89	S	T
13:19:17.947	16,89	138,00	16,88	16,89	S	T
13:19:17.499	16,89	231,00	16,88	16,89	S	T
13:19:17.499	16,89	62,00	16,88	16,89	S	T
13:19:17.421	16,89	75,00	16,88	16,89	S	T
13:19:17.421	16,89	15,00	16,88	16,89	S	T
13:19:17.421	16,89	232,00	16,88	16,89	S	T
13:19:17.421	16,89	133,00	16,88	16,89	S	T
13:16:46.444	16,88	63,00	16,88	16,89	B	T
13:16:46.444	16,88	73,00	16,88	16,89	B	T
13:15:19.250	16,88	133,00	16,88	16,89	B	T
13:12:28.959	16,88	140,00	16,88	16,89	B	T
13:11:59.543	16,88	46,00	16,88	16,89	B	T
13:11:59.543	16,88	72,00	16,88	16,89	B	T
13:10:55.985	16,88	28,00	16,88	16,89	B	T
13:10:54.710	16,88	28,00	16,88	16,89	B	T
13:07:22.089	16,88	133,00	16,88	16,89	B	T
13:07:04.035	16,88	316,00	16,88	16,89	B	T
13:07:04.035	16,88	288,00	16,88	16,89	B	T
13:07:03.879	16,88	420,00	16,88	16,89	B	T
13:07:03.878	16,88	292,00	16,88	16,89	B	T
13:04:55.452	16,89	1,00	16,89	16,90	B	T
13:04:54.510	16,89	133,00	16,89	16,90	B	T
13:04:54.355	16,89	51,00	16,89	16,90	B	T
13:04:53.058	16,90	359,00	16,90	16,91	B	T
13:04:53.034	16,90	83,00	16,89	16,90	S	T
13:04:52.978	16,90	302,00	16,90	16,91	B	T
13:04:52.978	16,90	100,00	16,90	16,91	B	T
13:04:52.978	16,90	309,00	16,90	16,91	B	T
13:04:52.978	16,90	57,00	16,90	16,91	B	T
13:04:52.881	16,90	333,00	16,90	16,91	B	T
13:04:52.881	16,90	167,00	16,90	16,91	B	T
13:04:36.077	16,90	107,00	16,90	16,91	B	T
13:04:11.577	16,90	40,00	16,90	16,91	B	T
13:04:11.577	16,90	160,00	16,90	16,91	B	T
12:59:54.803	16,91	202,00	16,90	16,91	S	T
12:59:34.834	16,90	141,00	16,90	16,91	B	T
12:57:34.584	16,91	207,00	16,90	16,91	S	T
12:57:34.584	16,91	10,00	16,90	16,91	S	T
12:57:34.584	16,91	77,00	16,90	16,91	S	T
12:53:25.754	16,90	139,00	16,90	16,91	B	T
12:49:49.497	16,91	323,00	16,90	16,91	S	T
12:49:49.497	16,91	1,00	16,90	16,91	S	T
12:46:56.282	16,90	60,00	16,90	16,91	B	T
12:46:56.282	16,90	80,00	16,90	16,91	B	T
12:40:26.125	16,90	9,00	16,90	16,91	B	T
12:40:26.125	16,90	133,00	16,90	16,91	B	T
12:39:56.514	16,90	100,00	16,90	16,91	B	T
12:34:27.818	16,90	138,00	16,90	16,91	B	T
12:34:17.921	16,90	15,00	16,90	16,91	B	T
12:29:21.164	16,91	18,00	16,90	16,91	S	T
12:24:39.518	16,91	306,00	16,91	16,92	B	T
12:24:16.963	16,92	244,00	16,91	16,92	S	T
12:24:16.963	16,92	131,00	16,91	16,92	S	T
12:24:16.963	16,92	125,00	16,91	16,92	S	T
12:20:52.821	16,95	150,00	16,90	16,95	S	T
12:20:50.978	16,93	125,00	16,93	16,95	B	T
12:19:11.077	16,93	19,00	16,94	16,95	B	T
12:19:11.077	16,94	381,00	16,94	16,95	B	T
12:19:11.077	16,94	434,00	16,94	16,95	B	T
12:19:11.077	16,94	816,00	16,94	16,95	B	T
12:18:08.360	16,94	65,00	16,94	16,95	B	T
12:18:08.360	16,94	149,00	16,94	16,95	B	T
12:18:08.360	16,94	292,00	16,94	16,95	B	T
12:18:08.360	16,94	85,00	16,94	16,95	B	T
12:18:08.360	16,94	337,00	16,94	16,95	B	T
12:18:08.360	16,94	572,00	16,94	16,95	B	T
12:17:56.184	16,94	29,00	16,94	16,95	B	T
12:17:56.184	16,94	211,00	16,94	16,95	B	T
12:17:54.284	16,94	346,00	16,94	16,95	B	T
12:17:54.284	16,94	204,00	16,94	16,95	B	T
12:17:54.279	16,95	275,00	16,94	16,95	S	T
12:17:54.279	16,95	50,00	16,94	16,95	S	T
12:17:54.279	16,95	80,00	16,94	16,95	S	T
12:17:54.234	16,94	130,00	16,94	16,95	B	T
12:17:54.104	16,94	92,00	16,90	16,93	S	T
12:17:54.104	16,94	100,00	16,90	16,93	S	T
12:17:54.104	16,94	100,00	16,90	16,93	S	T
12:17:54.104	16,93	54,00	16,90	16,93	S	T
12:17:54.104	16,93	121,00	16,90	16,93	S	T
12:17:54.104	16,93	54,00	16,90	16,93	S	T
12:17:54.104	16,93	162,00	16,90	16,93	S	T
12:17:54.104	16,93	92,00	16,90	16,93	S	T
12:17:54.104	16,93	700,00	16,90	16,93	S	T
12:17:54.104	16,93	191,00	16,90	16,93	S	T
12:17:54.104	16,93	1.500,00	16,90	16,93	S	T
12:08:28.793	16,93	89,00	16,90	16,93	S	T
12:08:28.793	16,93	126,00	16,90	16,93	S	T
12:08:28.793	16,93	10,00	16,90	16,93	S	T
12:08:28.793	16,93	93,00	16,90	16,93	S	T
12:08:28.237	16,90	100,00	16,90	16,93	B	T
12:08:25.553	16,91	1,00	16,90	16,91	S	T
12:08:25.536	16,91	2,00	16,90	16,91	S	T
12:08:25.500	16,91	240,00	16,90	16,91	S	T
12:08:24.343	16,91	30,00	16,90	16,91	S	T
12:08:24.301	16,91	108,00	16,90	16,91	S	T
12:08:24.301	16,91	305,00	16,90	16,91	S	T
12:08:24.300	16,91	587,00	16,90	16,91	S	T
12:07:49.707	16,90	141,00	16,90	16,91	B	T
12:07:30.574	16,91	413,00	16,90	16,91	S	T
12:07:19.539	16,90	324,00	16,90	16,91	B	T
12:02:03.517	16,89	40,00	16,89	16,93	B	T
12:02:03.517	16,89	95,00	16,89	16,93	B	T
12:02:03.517	16,89	399,00	16,89	16,93	B	T
12:02:03.257	16,90	438,00	16,90	16,93	B	T
12:02:02.389	16,90	174,00	16,90	16,93	B	T
12:02:02.389	16,90	20,00	16,90	16,93	B	T
12:02:02.061	16,93	6,00	16,90	16,93	S	T
12:02:01.888	16,91	83,00	16,91	16,93	B	T
12:02:01.888	16,91	86,00	16,91	16,93	B	T
12:02:00.766	16,93	1,00	16,91	16,92	S	T
12:02:00.766	16,92	80,00	16,91	16,92	S	T
12:02:00.766	16,92	100,00	16,91	16,92	S	T
12:02:00.356	16,91	137,00	16,90	16,91	S	T
12:02:00.356	16,91	100,00	16,90	16,91	S	T
12:02:00.293	16,90	1,00	16,89	16,90	S	T
12:02:00.085	16,90	1,00	16,89	16,90	S	T
12:02:00.069	16,90	128,00	16,89	16,90	S	T
12:02:00.053	16,90	136,00	16,89	16,90	S	T
12:02:00.052	16,90	1,00	16,89	16,90	S	T
12:02:00.052	16,90	800,00	16,89	16,90	S	T
12:02:00.052	16,90	3.000,00	16,89	16,90	S	T
12:02:00.052	16,90	100,00	16,89	16,90	S	T
12:02:00.052	16,90	695,00	16,89	16,90	S	T
12:01:59.337	16,89	518,00	16,89	16,90	B	T
12:01:59.117	16,89	100,00	16,89	16,90	B	T
12:01:59.117	16,89	387,00	16,89	16,90	B	T
12:01:59.117	16,89	541,00	16,89	16,90	B	T
12:01:58.584	16,89	249,00	16,89	16,90	B	T
12:01:58.584	16,89	111,00	16,89	16,90	B	T
12:01:58.540	16,90	305,00	16,89	16,90	S	T
12:01:58.540	16,90	10,00	16,89	16,90	S	T
12:01:58.540	16,90	30,00	16,89	16,90	S	T
12:01:58.540	16,90	100,00	16,89	16,90	S	T
12:01:58.540	16,90	64,00	16,89	16,90	S	T
12:01:58.437	16,89	124,00	16,88	16,89	S	T
12:01:58.437	16,89	84,00	16,88	16,89	S	T
12:01:58.418	16,88	139,00	16,87	16,88	S	T
12:01:58.418	16,88	1.771,00	16,87	16,88	S	T
12:01:58.418	16,88	82,00	16,87	16,88	S	T
12:01:58.418	16,88	701,00	16,87	16,88	S	T
12:01:58.418	16,88	27,00	16,87	16,88	S	T
12:01:38.501	16,87	271,00	16,87	16,88	B	T
12:01:31.626	16,87	140,00	16,86	16,87	S	T
12:01:31.626	16,87	118,00	16,86	16,87	S	T
12:01:31.626	16,87	93,00	16,86	16,87	S	T
12:01:31.626	16,87	270,00	16,86	16,87	S	T
11:56:23.669	16,86	133,00	16,85	16,86	S	T
11:48:23.053	16,85	80,00	16,86	16,87	B	T
11:48:23.053	16,86	53,00	16,86	16,87	B	T
11:48:10.243	16,87	77,00	16,87	16,88	B	T
11:48:10.243	16,87	310,00	16,87	16,88	B	T
11:48:10.243	16,87	28,00	16,87	16,88	B	T
11:48:10.243	16,87	256,00	16,87	16,88	B	T
11:43:23.044	16,87	70,00	16,87	16,88	B	T
11:40:26.525	16,87	35,00	16,87	16,89	B	T
11:37:22.755	16,87	6,00	16,87	16,89	B	T
11:37:22.755	16,87	387,00	16,87	16,89	B	T
11:37:22.755	16,87	107,00	16,87	16,89	B	T
11:36:33.645	16,89	2,00	16,87	16,89	S	T
11:35:41.514	16,89	37,00	16,88	16,89	S	T
11:35:41.514	16,89	280,00	16,88	16,89	S	T
11:35:41.514	16,89	196,00	16,88	16,89	S	T
11:35:25.070	16,88	300,00	16,88	16,89	B	T
11:34:54.724	16,88	391,00	16,88	16,89	B	T
11:34:54.581	16,88	198,00	16,87	16,88	S	T
11:33:29.226	16,88	30,00	16,87	16,88	S	T
11:33:29.226	16,88	114,00	16,87	16,88	S	T
11:33:29.226	16,88	56,00	16,87	16,88	S	T
11:33:23.454	16,88	313,00	16,88	16,89	B	T
11:33:23.454	16,88	137,00	16,88	16,89	B	T
11:33:23.454	16,88	398,00	16,88	16,89	B	T
11:33:23.454	16,88	287,00	16,88	16,89	B	T
11:33:23.454	16,88	486,00	16,88	16,89	B	T
11:32:32.432	16,88	14,00	16,88	16,89	B	T
11:32:32.432	16,88	2,00	16,88	16,89	B	T
11:32:31.610	16,88	68,00	16,88	16,89	B	T
11:32:31.610	16,88	213,00	16,88	16,89	B	T
11:32:31.579	16,88	87,00	16,88	16,89	B	T
11:32:31.579	16,88	203,00	16,88	16,89	B	T
11:32:31.573	16,88	102,00	16,88	16,89	B	T
11:32:31.573	16,88	4,00	16,88	16,89	B	T
11:32:31.533	16,88	258,00	16,88	16,89	B	T
11:32:31.504	16,88	152,00	16,88	16,89	B	T
11:32:31.504	16,88	152,00	16,88	16,89	B	T
11:32:31.478	16,88	260,00	16,88	16,89	B	T
11:32:31.477	16,88	6,00	16,88	16,89	B	T
11:32:31.450	16,88	400,00	16,88	16,89	B	T
11:32:05.888	16,89	22,00	16,88	16,89	S	T
11:32:05.642	16,88	20,00	16,88	16,89	B	T
11:32:01.826	16,89	282,00	16,88	16,89	S	T
11:32:01.826	16,89	53,00	16,88	16,89	S	T
11:32:01.826	16,89	53,00	16,88	16,89	S	T
11:32:01.826	16,89	33,00	16,88	16,89	S	T
11:24:55.574	16,88	110,00	16,88	16,89	B	T
11:16:04.899	16,89	420,00	16,88	16,89	S	T
11:16:04.899	16,89	3,00	16,88	16,89	S	T
11:16:04.899	16,89	110,00	16,88	16,89	S	T
11:14:31.128	16,89	90,00	16,88	16,89	S	T
11:13:23.248	16,88	194,00	16,88	16,89	B	T
11:13:23.078	16,88	60,00	16,86	16,88	S	T
11:13:23.078	16,88	123,00	16,86	16,88	S	T
11:13:23.078	16,88	87,00	16,86	16,88	S	T
11:11:43.995	16,88	28,00	16,86	16,88	S	T
11:07:39.817	16,87	53,00	16,86	16,87	S	T
11:07:39.817	16,87	10,00	16,86	16,87	S	T
11:07:39.817	16,87	53,00	16,86	16,87	S	T
11:07:39.817	16,87	86,00	16,86	16,87	S	T
11:07:39.817	16,87	68,00	16,86	16,87	S	T
11:04:50.520	16,87	19,00	16,85	16,87	S	T
11:02:30.633	16,86	81,00	16,85	16,86	S	T
11:01:56.069	16,85	27,00	16,84	16,85	S	T
11:01:56.069	16,85	197,00	16,84	16,85	S	T
11:01:56.069	16,85	53,00	16,84	16,85	S	T
11:01:56.069	16,85	107,00	16,84	16,85	S	T
11:01:11.989	16,86	100,00	16,84	16,86	S	T
10:56:12.411	16,85	101,00	16,85	16,87	B	T
10:56:12.411	16,85	15,00	16,85	16,87	B	T
10:56:12.411	16,85	33,00	16,85	16,87	B	T
10:56:12.411	16,85	89,00	16,85	16,87	B	T
10:54:21.809	16,88	94,00	16,85	16,88	S	T
10:54:19.244	16,85	27,00	16,85	16,88	B	T
10:54:13.552	16,88	20,00	16,85	16,88	S	T
10:54:10.927	16,86	163,00	16,86	16,88	B	T
10:54:10.603	16,87	56,00	16,85	16,87	S	T
10:54:10.603	16,87	173,00	16,85	16,87	S	T
10:54:10.429	16,86	435,00	16,86	16,87	B	T
10:54:10.382	16,86	4,00	16,85	16,86	S	T
10:54:10.339	16,86	104,00	16,86	16,87	B	T
10:54:10.307	16,86	26,00	16,85	16,86	S	T
10:54:10.307	16,86	12,00	16,85	16,86	S	T
10:54:10.119	16,86	200,00	16,85	16,86	S	T
10:53:44.944	16,86	252,00	16,85	16,86	S	T
10:48:49.099	16,85	134,00	16,85	16,86	B	T
10:48:34.967	16,86	245,00	16,85	16,86	S	T
10:48:26.487	16,88	17,00	16,85	16,88	S	T
10:48:26.487	16,88	110,00	16,85	16,88	S	T
10:48:22.355	16,86	384,00	16,86	16,88	B	T
10:48:22.355	16,86	52,00	16,86	16,88	B	T
10:48:18.495	16,88	306,00	16,88	16,89	B	T
10:48:18.495	16,88	51,00	16,88	16,89	B	T
10:48:18.495	16,88	530,00	16,88	16,89	B	T
10:44:39.711	16,90	16,00	16,88	16,89	S	T
10:44:39.711	16,89	84,00	16,88	16,89	S	T
10:42:40.192	16,88	200,00	16,88	16,90	B	T
10:41:10.310	16,88	131,00	16,88	16,89	B	T
10:38:04.470	16,89	85,00	16,88	16,89	S	T
10:35:20.873	16,90	39,00	16,88	16,90	S	T
10:35:20.873	16,90	90,00	16,88	16,90	S	T
10:35:17.082	16,88	139,00	16,88	16,89	B	T
10:35:17.082	16,88	2,00	16,88	16,89	B	T
10:35:06.721	16,89	317,00	16,89	16,90	B	T
10:35:06.721	16,89	92,00	16,89	16,90	B	T
10:34:50.325	16,90	410,00	16,90	16,93	B	T
10:33:44.303	16,93	31,00	16,90	16,93	S	T
10:33:44.303	16,93	10,00	16,90	16,93	S	T
10:32:40.386	16,92	300,00	16,90	16,92	S	T
10:32:35.307	16,90	205,00	16,90	16,92	B	T
10:30:17.775	16,94	115,00	16,90	16,94	S	T
10:30:13.472	16,93	20,00	16,90	16,93	S	T
10:30:13.472	16,93	165,00	16,90	16,93	S	T
10:30:10.255	16,91	534,00	16,91	16,93	B	T
10:30:10.255	16,91	122,00	16,91	16,93	B	T
10:30:09.812	16,92	95,00	16,92	16,93	B	T
10:30:09.151	16,93	84,00	16,91	16,93	S	T
10:30:09.151	16,93	129,00	16,91	16,93	S	T
10:30:09.001	16,91	201,00	16,92	16,93	B	T
10:30:09.001	16,91	884,00	16,92	16,93	B	T
10:30:09.001	16,92	122,00	16,92	16,93	B	T
10:30:08.828	16,93	14,00	16,91	16,93	S	T
10:30:08.766	16,94	200,00	16,91	16,94	S	T
10:30:08.703	16,92	100,00	16,91	16,92	S	T
10:30:08.578	16,90	116,00	20,24	16,38	I	P
10:30:08.578	16,90	25,00	20,24	16,38	I	P
10:30:08.578	16,90	57,00	20,24	16,38	I	P
10:30:08.578	16,90	12,00	20,24	16,38	I	P
10:30:08.578	16,90	27,00	20,24	16,38	I	P
10:30:08.578	16,90	86,00	20,24	16,38	I	P
10:30:08.578	16,90	177,00	20,24	16,38	I	P
10:30:08.578	16,90	2,00	20,24	16,38	I	P
10:30:08.578	16,90	1,00	20,24	16,38	I	P
10:30:08.578	16,90	7,00	20,24	16,38	I	P
10:30:08.578	16,90	5,00	20,24	16,38	I	P
10:30:08.578	16,90	50,00	20,24	16,38	I	P
10:30:08.578	16,90	1,00	20,24	16,38	I	P
10:30:08.578	16,90	4,00	20,24	16,38	I	P
10:30:08.578	16,90	3,00	20,24	16,38	I	P
10:30:08.578	16,90	3,00	20,24	16,38	I	P
10:30:08.578	16,90	6,00	20,24	16,38	I	P

Realtime ΓΔ	3,42 0,17% 2.030,46
Τζίρος	467.41 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6650.12	0.2738%
DAX	23639.41	-0.1483%
SXXP	555.01	0.7955%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.17462
EUR/CHF	0.93398
USD/ZAR	17.3655
Όλες οι Ισοτιμίες

BTC/USD	115941
Χρυσός	3670.43

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