Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A
TITC
TITC

TITAN CEMENT INTERNATIONAL S.A

30.6000
-0.3000 -0.9709%
17/05/2024 , 17:25 Πρ. Κλείσιμο 30.9000
Χαμηλό Υψηλό
30,40 30,90
Χαμ. 52 εβδ. Υψ. 52 εβδ.
15,78 31,25
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
TimePriceVolumeBid PriceAsk PriceLastSaleSideInstruction Phase?
17:15:16.638 30,60 3,00 30,60 30,60IC
17:14:15.714 30,60 20,00 30,60 30,60IC
17:11:52.285 30,60 160,00 30,60 30,60IC
17:11:44.552 30,60 85,00 30,60 30,75BC
17:11:44.551 30,60 114,00 30,60 30,75BC
17:11:44.550 30,60 425,00 30,60 30,75BC
17:10:03.281 30,60 575,00 32,20 29,15IP
17:10:03.280 30,60 160,00 32,20 29,15IP
17:10:03.280 30,60 40,00 32,20 29,15IP
17:10:03.279 30,60 255,00 32,20 29,15IP
17:10:03.278 30,60 115,00 32,20 29,15IP
17:10:03.277 30,60 82,00 32,20 29,15IP
17:10:03.277 30,60 112,00 32,20 29,15IP
17:10:03.276 30,60 94,00 32,20 29,15IP
17:10:03.276 30,60 127,00 32,20 29,15IP
17:10:03.275 30,60 500,00 32,20 29,15IP
17:10:03.274 30,60 676,00 32,20 29,15IP
17:10:03.274 30,60 3,00 32,20 29,15IP
17:10:03.273 30,60 4,00 32,20 29,15IP
17:10:03.272 30,60 56,00 32,20 29,15IP
17:10:03.272 30,60 46,00 32,20 29,15IP
17:10:03.271 30,60 63,00 32,20 29,15IP
17:10:03.270 30,60 714,00 32,20 29,15IP
17:10:03.270 30,60 238,00 32,20 29,15IP
17:10:03.269 30,60 90,00 32,20 29,15IP
17:10:03.268 30,60 35,00 32,20 29,15IP
17:10:03.268 30,60 353,00 32,20 29,15IP
17:10:03.267 30,60 458,00 32,20 29,15IP
17:10:03.267 30,60 126,00 32,20 29,15IP
17:10:03.266 30,60 5,00 32,20 29,15IP
17:10:03.265 30,60 150,00 32,20 29,15IP
17:10:03.265 30,60 54,00 32,20 29,15IP
17:10:03.264 30,60 106,00 32,20 29,15IP
17:10:03.263 30,60 38,00 32,20 29,15IP
17:10:03.263 30,60 1,00 32,20 29,15IP
17:10:03.262 30,60 1,00 32,20 29,15IP
16:59:57.383 30,65 195,00 30,60 30,65ST
16:59:20.688 30,65 23,00 30,60 30,65ST
16:59:16.567 30,65 23,00 30,60 30,65ST
16:59:16.559 30,65 36,00 30,60 30,65ST
16:59:16.558 30,65 39,00 30,60 30,65ST
16:59:16.493 30,65 45,00 30,60 30,65ST
16:59:16.489 30,65 57,00 30,60 30,65ST
16:59:16.483 30,65 23,00 30,60 30,65ST
16:59:16.477 30,65 75,00 30,60 30,65ST
16:58:56.007 30,65 122,00 30,65 30,70BT
16:58:56.007 30,65 58,00 30,65 30,70BT
16:58:56.006 30,65 70,00 30,65 30,70BT
16:58:43.057 30,65 111,00 30,65 30,70BT
16:58:43.056 30,65 139,00 30,65 30,70BT
16:57:38.146 30,75 202,00 30,65 30,75ST
16:57:08.895 30,65 49,00 30,65 30,70BT
16:57:08.895 30,65 51,00 30,65 30,70BT
16:57:08.719 30,65 100,00 30,65 30,70BT
16:57:08.368 30,65 36,00 30,65 30,70BT
16:57:08.367 30,65 64,00 30,65 30,70BT
16:57:08.200 30,65 9,00 30,65 30,70BT
16:57:08.200 30,65 91,00 30,65 30,70BT
16:57:06.598 30,70 100,00 30,65 30,70ST
16:57:06.433 30,70 61,00 30,65 30,70ST
16:57:06.432 30,70 39,00 30,65 30,70ST
16:57:04.999 30,70 100,00 30,65 30,70ST
16:57:04.824 30,70 100,00 30,65 30,70ST
16:57:01.438 30,65 34,00 30,65 30,70BT
16:56:53.464 30,65 35,00 30,65 30,70BT
16:56:53.463 30,65 85,00 30,65 30,70BT
16:56:53.187 30,70 132,00 30,70 30,75BT
16:56:53.186 30,70 173,00 30,70 30,75BT
16:56:53.185 30,70 187,00 30,70 30,75BT
16:56:53.185 30,70 4,00 30,70 30,75BT
16:56:47.663 30,75 233,00 30,75 30,80BT
16:56:41.105 30,75 125,00 30,70 30,75ST
16:56:41.104 30,75 88,00 30,70 30,75ST
16:56:41.104 30,75 54,00 30,70 30,75ST
16:56:02.828 30,70 153,00 30,70 30,75BT
16:55:57.696 30,70 209,00 30,65 30,70ST
16:55:14.785 30,65 24,00 30,65 30,70BT
16:54:03.371 30,65 45,00 30,65 30,70BT
16:53:38.666 30,65 90,00 30,65 30,70BT
16:53:36.988 30,65 6,00 30,65 30,70BT
16:53:36.987 30,65 114,00 30,65 30,70BT
16:52:03.793 30,65 106,00 30,65 30,70BT
16:50:46.188 30,70 18,00 30,65 30,70ST
16:50:46.187 30,70 54,00 30,65 30,70ST
16:50:46.186 30,70 164,00 30,65 30,70ST
16:49:21.630 30,70 1,00 30,65 30,70ST
16:48:45.914 30,70 64,00 30,65 30,70ST
16:48:45.913 30,70 1,00 30,65 30,70ST
16:45:48.272 30,70 43,00 30,65 30,70ST
16:45:48.239 30,70 1,00 30,70 30,75BT
16:45:46.114 30,75 3,00 30,70 30,75ST
16:45:46.114 30,75 7,00 30,70 30,75ST
16:45:45.992 30,70 2,00 30,65 30,70ST
16:45:45.982 30,70 146,00 30,65 30,70ST
16:45:45.981 30,70 1,00 30,65 30,70ST
16:45:45.866 30,70 59,00 30,65 30,70ST
16:45:34.329 30,70 11,00 30,70 30,75BT
16:45:34.329 30,70 134,00 30,70 30,75BT
16:45:34.204 30,75 49,00 30,70 30,75ST
16:45:34.198 30,75 70,00 30,70 30,75ST
16:45:26.973 30,70 43,00 30,70 30,75BT
16:45:26.970 30,70 6,00 30,70 30,75BT
16:45:26.838 30,70 154,00 30,70 30,75BT
16:44:04.636 30,70 45,00 30,70 30,75BT
16:44:00.891 30,70 9,00 30,70 30,75BT
16:44:00.891 30,70 51,00 30,70 30,75BT
16:43:34.195 30,75 9,00 30,70 30,75ST
16:43:34.195 30,75 82,00 30,70 30,75ST
16:43:34.191 30,75 49,00 30,70 30,75ST
16:41:36.663 30,75 6,00 30,75 30,80BT
16:41:36.663 30,75 11,00 30,75 30,80BT
16:41:26.804 30,75 154,00 30,75 30,80BT
16:40:36.870 30,75 12,00 30,75 30,80BT
16:40:36.870 30,75 75,00 30,75 30,80BT
16:40:09.381 30,75 22,00 30,75 30,80BT
16:38:02.079 30,75 150,00 30,75 30,80BT
16:38:02.079 30,75 77,00 30,75 30,80BT
16:37:36.938 30,75 45,00 30,75 30,80BT
16:37:33.915 30,75 60,00 30,75 30,80BT
16:37:26.301 30,75 68,00 30,75 30,80BT
16:37:26.300 30,75 23,00 30,75 30,80BT
16:37:26.300 30,75 13,00 30,75 30,80BT
16:37:01.946 30,80 51,00 30,75 30,80ST
16:37:01.945 30,80 125,00 30,75 30,80ST
16:37:01.945 30,80 104,00 30,75 30,80ST
16:33:01.592 30,80 204,00 30,80 30,85BT
16:33:01.591 30,80 177,00 30,80 30,85BT
16:32:32.552 30,80 231,00 30,75 30,80ST
16:32:32.551 30,80 129,00 30,75 30,80ST
16:32:32.551 30,80 54,00 30,75 30,80ST
16:32:32.550 30,80 84,00 30,75 30,80ST
16:32:32.549 30,80 185,00 30,75 30,80ST
16:29:17.818 30,75 45,00 30,75 30,80BT
16:29:15.691 30,75 59,00 30,75 30,80BT
16:29:11.962 30,75 154,00 30,75 30,80BT
16:28:39.421 30,75 22,00 30,75 30,80BT
16:25:11.045 30,75 1,00 30,75 30,80BT
16:25:11.045 30,75 101,00 30,75 30,80BT
16:20:38.057 30,80 1,00 30,80 30,85BT
16:20:37.421 30,80 1,00 30,80 30,85BT
16:20:34.897 30,80 41,00 30,75 30,80ST
16:20:28.876 30,80 159,00 30,75 30,80ST
16:20:28.875 30,80 1,00 30,75 30,80ST
16:20:26.382 30,80 3,00 30,75 30,80ST
16:20:26.357 30,80 50,00 30,75 30,80ST
16:20:26.357 30,80 192,00 30,75 30,80ST
16:20:26.356 30,80 209,00 30,75 30,80ST
16:20:26.356 30,80 254,00 30,75 30,80ST
16:20:25.819 30,75 45,00 30,75 30,80BT
16:20:22.171 30,75 9,00 30,75 30,80BT
16:20:22.171 30,75 51,00 30,75 30,80BT
16:17:50.189 30,80 1,00 30,80 30,85BT
16:17:46.350 30,80 1,00 30,80 30,85BT
16:17:46.314 30,80 72,00 30,80 30,85BT
16:17:46.313 30,80 1,00 30,80 30,85BT
16:17:23.143 30,80 9,00 30,80 30,85BT
16:17:12.661 30,80 135,00 30,75 30,80ST
16:16:58.263 30,80 135,00 30,75 30,80ST
16:16:58.262 30,80 198,00 30,75 30,80ST
16:16:58.262 30,80 54,00 30,75 30,80ST
16:16:58.261 30,80 24,00 30,75 30,80ST
16:14:02.856 30,65 177,00 30,65 30,80BT
16:06:44.760 30,75 120,00 30,60 30,75ST
16:06:44.594 30,75 78,00 30,60 30,75ST
16:06:41.896 30,80 151,00 30,60 30,80ST
16:06:41.895 30,80 22,00 30,60 30,80ST
16:06:41.549 30,75 137,00 30,60 30,75ST
16:06:41.549 30,75 214,00 30,60 30,75ST
16:06:41.548 30,75 9,00 30,60 30,75ST
16:06:40.975 30,75 45,00 30,60 30,75ST
16:06:40.974 30,75 120,00 30,60 30,75ST
16:06:40.974 30,75 32,00 30,60 30,75ST
16:06:40.428 30,75 58,00 30,70 30,75ST
16:06:40.283 30,70 1,00 30,65 30,70ST
16:06:40.278 30,70 53,00 30,65 30,70ST
16:06:40.262 30,65 35,00 30,65 30,70BT
16:06:40.261 30,65 13,00 30,65 30,70BT
16:06:40.138 30,65 12,00 30,60 30,65ST
16:06:40.136 30,65 49,00 30,60 30,65ST
16:06:40.133 30,65 42,00 30,60 30,65ST
16:06:40.130 30,65 1.754,00 30,60 30,65ST
16:06:40.125 30,65 25,00 30,60 30,65ST
16:06:40.115 30,65 23,00 30,60 30,65ST
16:06:40.112 30,65 102,00 30,60 30,65ST
16:06:40.098 30,65 33,00 30,60 30,65ST
16:06:40.094 30,65 16,00 30,60 30,65ST
16:06:40.089 30,65 49,00 30,60 30,65ST
16:06:40.050 30,65 239,00 30,60 30,65ST
16:06:39.982 30,65 239,00 30,60 30,65ST
16:06:39.913 30,65 239,00 30,60 30,65ST
16:06:39.845 30,65 239,00 30,60 30,65ST
16:06:39.775 30,65 239,00 30,60 30,65ST
16:06:39.701 30,65 305,00 30,65 30,75BT
16:06:39.700 30,65 143,00 30,65 30,75BT
16:06:39.700 30,65 199,00 30,65 30,75BT
16:06:39.699 30,65 53,00 30,65 30,75BT
16:03:51.824 30,65 138,00 30,65 30,70BT
16:03:51.824 30,65 17,00 30,65 30,70BT
16:01:55.575 30,70 52,00 30,65 30,70ST
16:01:55.574 30,70 192,00 30,65 30,70ST
16:01:39.898 30,65 85,00 30,65 30,70BT
16:01:39.898 30,65 5,00 30,65 30,70BT
16:01:36.362 30,65 120,00 30,65 30,70BT
15:59:50.776 30,65 46,00 30,65 30,70BT
15:59:50.775 30,65 108,00 30,65 30,70BT
15:59:39.641 30,70 8,00 30,65 30,70ST
15:57:55.275 30,70 1,00 30,65 30,70ST
15:57:55.274 30,70 44,00 30,65 30,70ST
15:57:37.877 30,70 167,00 30,65 30,70ST
15:57:11.792 30,65 22,00 30,65 30,70BT
15:55:49.834 30,65 111,00 30,65 30,70BT
15:55:49.834 30,65 12,00 30,65 30,70BT
15:55:49.261 30,70 42,00 30,70 30,75BT
15:53:38.095 30,70 35,00 30,70 30,75BT
15:53:38.094 30,70 199,00 30,70 30,75BT
15:52:38.712 30,70 2,00 30,70 30,75BT
15:52:38.712 30,70 100,00 30,70 30,75BT
15:50:37.755 30,75 124,00 30,75 30,80BT
15:50:37.755 30,75 5,00 30,75 30,80BT
15:46:38.708 30,75 181,00 30,75 30,80BT
15:44:37.947 30,80 53,00 30,75 30,80ST
15:44:37.947 30,80 223,00 30,75 30,80ST
15:39:22.417 30,80 1,00 30,80 30,85BT
15:39:13.566 30,80 39,00 30,80 30,85BT
15:39:13.566 30,80 1,00 30,80 30,85BT
15:38:33.684 30,80 2,00 30,80 30,85BT
15:38:33.304 30,80 182,00 30,75 30,80ST
15:38:27.713 30,80 32,00 30,75 30,80ST
15:38:27.713 30,80 125,00 30,75 30,80ST
15:38:27.712 30,80 4,00 30,75 30,80ST
15:38:24.977 30,80 115,00 30,75 30,80ST
15:38:24.976 30,80 114,00 30,75 30,80ST
15:37:56.159 30,80 41,00 30,75 30,80ST
15:37:56.158 30,80 197,00 30,75 30,80ST
15:37:44.553 30,80 1,00 30,80 30,85BT
15:37:42.793 30,80 30,00 30,80 30,85BT
15:37:41.737 30,80 90,00 30,75 30,80ST
15:37:41.736 30,80 7,00 30,75 30,80ST
15:37:36.762 30,75 69,00 30,75 30,80BT
15:37:36.761 30,75 124,00 30,75 30,80BT
15:37:36.760 30,75 15,00 30,75 30,80BT
15:37:28.633 30,80 36,00 30,75 30,80ST
15:37:28.632 30,80 188,00 30,75 30,80ST
15:36:23.696 30,75 85,00 30,75 30,80BT
15:36:23.695 30,75 100,00 30,75 30,80BT
15:36:23.695 30,75 1,00 30,75 30,80BT
15:31:37.259 30,75 16,00 30,75 30,80BT
15:31:37.258 30,75 5,00 30,75 30,80BT
15:31:37.238 30,75 100,00 30,75 30,80BT
15:31:37.024 30,75 19,00 30,75 30,80BT
15:31:37.024 30,75 81,00 30,75 30,80BT
15:29:58.694 30,75 22,00 30,75 30,80BT
15:28:36.877 30,80 89,00 30,75 30,80ST
15:28:31.159 30,75 118,00 30,70 30,75ST
15:28:22.872 30,75 73,00 30,65 30,75ST
15:28:22.871 30,75 105,00 30,65 30,75ST
15:28:21.019 30,75 20,00 30,65 30,75ST
15:28:21.018 30,75 95,00 30,65 30,75ST
15:28:21.018 30,75 82,00 30,65 30,75ST
15:28:18.039 30,75 29,00 30,65 30,75ST
15:28:18.038 30,75 84,00 30,65 30,75ST
15:28:18.037 30,75 88,00 30,65 30,75ST
15:28:10.498 30,75 2,00 30,65 30,75ST
15:28:10.498 30,75 150,00 30,65 30,75ST
15:28:10.497 30,75 36,00 30,65 30,75ST
15:27:59.697 30,70 42,00 30,70 30,75BT
15:27:59.696 30,70 1,00 30,70 30,75BT
15:22:40.172 30,75 184,00 30,70 30,75ST
15:22:32.699 30,75 8,00 30,70 30,75ST
15:22:32.698 30,75 150,00 30,70 30,75ST
15:22:32.698 30,75 49,00 30,70 30,75ST
15:22:25.486 30,75 71,00 30,70 30,75ST
15:22:25.486 30,75 87,00 30,70 30,75ST
15:22:24.661 30,75 59,00 30,70 30,75ST
15:22:24.660 30,75 139,00 30,70 30,75ST
15:20:37.836 30,75 71,00 30,70 30,75ST
15:20:03.374 30,75 1,00 30,70 30,75ST
15:19:43.097 30,75 150,00 30,70 30,75ST
15:19:43.096 30,75 217,00 30,70 30,75ST
15:19:42.900 30,75 48,00 30,70 30,75ST
15:19:42.900 30,75 164,00 30,70 30,75ST
15:19:33.909 30,75 69,00 30,70 30,75ST
15:19:33.909 30,75 95,00 30,70 30,75ST
15:17:42.493 30,75 113,00 30,70 30,75ST
15:17:42.493 30,75 51,00 30,70 30,75ST
15:17:40.040 30,75 22,00 30,70 30,75ST
15:17:40.039 30,75 150,00 30,70 30,75ST
15:16:06.076 30,70 1,00 30,70 30,75BT
15:16:06.075 30,70 1,00 30,70 30,75BT
15:15:58.369 30,70 28,00 30,70 30,75BT
15:15:58.208 30,70 189,00 30,65 30,70ST
15:15:58.207 30,70 22,00 30,65 30,70ST
15:15:58.206 30,70 34,00 30,65 30,70ST
15:15:17.909 30,70 164,00 30,60 30,70ST
15:15:16.662 30,65 51,00 30,65 30,70BT
15:13:40.685 30,70 23,00 30,65 30,70ST
15:13:40.684 30,70 4,00 30,65 30,70ST
15:12:40.895 30,70 14,00 30,65 30,70ST
15:12:40.889 30,70 20,00 30,65 30,70ST
15:12:40.884 30,70 7,00 30,65 30,70ST
15:12:40.107 30,70 31,00 30,65 30,70ST
15:09:34.916 30,65 11,00 30,65 30,70BT
15:09:34.879 30,65 46,00 30,55 30,65ST
15:09:34.871 30,65 10,00 30,55 30,65ST
15:09:33.903 30,65 9,00 30,60 30,65ST
15:09:33.902 30,65 1,00 30,60 30,65ST
15:09:33.888 30,65 9,00 30,60 30,65ST
15:09:33.880 30,65 5,00 30,60 30,65ST
15:09:33.876 30,65 17,00 30,60 30,65ST
15:09:33.863 30,65 56,00 30,60 30,65ST
15:09:33.737 30,60 15,00 30,55 30,60ST
15:09:33.734 30,60 78,00 30,55 30,60ST
15:09:33.727 30,60 6,00 30,55 30,60ST
15:09:33.723 30,60 14,00 30,55 30,60ST
15:09:33.714 30,60 9,00 30,55 30,60ST
15:09:33.711 30,60 5,00 30,55 30,60ST
15:09:33.707 30,60 16,00 30,55 30,60ST
15:09:16.856 30,60 55,00 30,40 30,60ST
15:09:16.843 30,60 33,00 30,40 30,60ST
15:09:03.900 30,40 80,00 30,40 30,60BT
15:09:03.795 30,65 81,00 30,60 30,65ST
15:09:03.767 30,60 2,00 30,60 30,65BT
15:09:03.719 30,60 11,00 30,60 30,65BT
15:09:03.717 30,60 67,00 30,60 30,65BT
15:09:03.716 30,60 119,00 30,60 30,65BT
15:09:03.555 30,50 47,00 30,50 30,60BT
15:09:03.291 30,50 1,00 30,60 30,70BT
15:09:03.290 30,50 20,00 30,60 30,70BT
15:09:03.290 30,50 250,00 30,60 30,70BT
15:09:03.289 30,50 100,00 30,60 30,70BT
15:09:03.288 30,55 100,00 30,60 30,70BT
15:09:03.287 30,55 52,00 30,60 30,70BT
15:09:03.287 30,55 228,00 30,60 30,70BT
15:09:03.286 30,55 100,00 30,60 30,70BT
15:09:03.286 30,55 63,00 30,60 30,70BT
15:09:03.285 30,60 43,00 30,60 30,70BT
15:09:03.284 30,60 43,00 30,60 30,70BT
15:08:11.687 30,60 114,00 30,60 30,70BT
15:08:11.687 30,60 40,00 30,60 30,70BT
15:04:11.912 30,60 131,00 30,60 30,70BT
15:04:10.698 30,65 1,00 30,65 30,70BT
15:02:46.663 30,65 4,00 30,65 30,70BT
15:00:51.191 30,65 43,00 30,60 30,65ST
15:00:42.618 30,65 47,00 30,60 30,65ST
15:00:11.446 30,70 23,00 30,55 30,70ST
15:00:11.446 30,70 151,00 30,55 30,70ST
15:00:09.690 30,55 152,00 30,55 30,70BT
15:00:09.689 30,55 3,00 30,55 30,70BT
15:00:08.679 30,70 80,00 30,65 30,70ST
15:00:08.543 30,65 50,00 30,55 30,65ST
15:00:08.539 30,65 70,00 30,55 30,65ST
14:56:08.639 30,60 64,00 30,60 30,75BT
14:56:08.639 30,60 112,00 30,60 30,75BT
14:56:06.701 30,70 1,00 30,70 30,75BT
14:54:22.521 30,70 2,00 30,70 30,75BT
14:54:22.501 30,70 219,00 30,70 30,75BT
14:54:22.500 30,70 1,00 30,70 30,75BT
14:54:22.080 30,70 9,00 30,70 30,75BT
14:50:36.588 30,75 59,00 30,65 30,75ST
14:49:36.929 30,75 76,00 30,55 30,75ST
14:49:35.587 30,70 1,00 30,55 30,70ST
14:49:31.835 30,70 49,00 30,55 30,70ST
14:49:31.832 30,70 26,00 30,55 30,70ST
14:49:31.831 30,70 54,00 30,55 30,70ST
14:49:31.827 30,70 11,00 30,55 30,70ST
14:49:28.108 30,60 32,00 30,60 30,70BT
14:49:28.107 30,60 138,00 30,60 30,70BT
14:49:28.040 30,65 170,00 30,60 30,65ST
14:49:27.973 30,65 49,00 30,65 30,70BT
14:49:27.973 30,65 11,00 30,65 30,70BT
14:49:27.972 30,65 49,00 30,65 30,70BT
14:49:27.972 30,65 12,00 30,65 30,70BT
14:49:27.971 30,65 49,00 30,65 30,70BT
14:49:27.970 30,65 14,00 30,65 30,70BT
14:49:27.861 30,65 7,00 30,60 30,65ST
14:49:27.857 30,65 4,00 30,60 30,65ST
14:49:27.850 30,65 11,00 30,60 30,65ST
14:49:27.847 30,65 4,00 30,60 30,65ST
14:49:27.840 30,65 20,00 30,60 30,65ST
14:49:27.838 30,65 30,00 30,60 30,65ST
14:49:27.838 30,65 90,00 30,60 30,65ST
14:49:27.833 30,65 20,00 30,60 30,65ST
14:49:27.780 30,65 21,00 30,60 30,65ST
14:49:27.771 30,65 4,00 30,60 30,65ST
14:49:27.771 30,65 11,00 30,60 30,65ST
14:49:27.767 30,65 4,00 30,60 30,65ST
14:49:27.759 30,65 5,00 30,60 30,65ST
14:49:27.756 30,65 30,00 30,60 30,65ST
14:49:27.752 30,65 10,00 30,60 30,65ST
14:48:00.674 30,60 77,00 30,60 30,65BT
14:48:00.673 30,60 25,00 30,60 30,65BT
14:47:54.526 30,70 83,00 30,65 30,70ST
14:47:54.439 30,65 61,00 30,65 30,70BT
14:47:54.395 30,65 20,00 30,60 30,65ST
14:47:54.344 30,65 18,00 30,60 30,65ST
14:47:54.337 30,65 18,00 30,60 30,65ST
14:47:54.333 30,65 67,00 30,60 30,65ST
14:47:54.326 30,65 15,00 30,60 30,65ST
14:47:54.322 30,65 82,00 30,60 30,65ST
14:47:54.039 30,65 1,00 30,65 30,70BT
14:47:53.893 30,65 23,00 30,65 30,70BT
14:47:53.879 30,65 79,00 30,65 30,70BT
14:47:53.879 30,65 1,00 30,65 30,70BT
14:47:49.421 30,65 44,00 30,65 30,70BT
14:47:49.420 30,65 30,00 30,65 30,70BT
14:47:49.379 30,65 10,00 30,65 30,70BT
14:47:49.378 30,65 44,00 30,65 30,70BT
14:47:49.378 30,65 26,00 30,65 30,70BT
14:46:47.200 30,65 77,00 30,65 30,70BT
14:46:47.199 30,65 83,00 30,65 30,70BT
14:45:22.609 30,65 154,00 30,65 30,70BT
14:43:26.965 30,65 233,00 30,65 30,70BT
14:43:26.788 30,65 500,00 30,65 30,70BT
14:41:58.925 30,65 83,00 30,65 30,70BT
14:41:58.767 30,70 76,00 30,65 30,70ST
14:41:58.766 30,70 104,00 30,65 30,70ST
14:41:57.064 30,65 100,00 30,65 30,70BT
14:41:22.027 30,65 154,00 30,65 30,70BT
14:40:57.643 30,65 193,00 30,65 30,70BT
14:40:57.484 30,65 300,00 30,65 30,70BT
14:37:22.058 30,65 155,00 30,65 30,70BT
14:36:06.737 30,65 191,00 30,65 30,70BT
14:35:48.522 30,65 200,00 30,65 30,70BT
14:35:06.627 30,70 76,00 30,65 30,70ST
14:35:06.626 30,70 1,00 30,65 30,70ST
14:34:35.569 30,70 89,00 30,65 30,70ST
14:34:35.565 30,70 1,00 30,65 30,70ST
14:34:32.997 30,70 74,00 30,65 30,70ST
14:34:32.968 30,70 45,00 30,70 30,75BT
14:33:21.622 30,65 182,00 30,65 30,75BT
14:33:19.673 30,70 1,00 30,70 30,75BT
14:32:36.842 30,70 30,00 30,70 30,75BT
14:31:08.110 30,70 26,00 30,70 30,75BT
14:31:08.109 30,70 191,00 30,70 30,75BT
14:31:08.108 30,70 100,00 30,70 30,75BT
14:31:08.108 30,70 83,00 30,70 30,75BT
14:28:09.779 30,70 238,00 30,65 30,70ST
14:26:07.142 30,65 159,00 30,65 30,70BT
14:25:18.596 30,65 85,00 30,65 30,70BT
14:24:19.010 30,70 1,00 30,70 30,75BT
14:22:21.515 30,70 2,00 30,70 30,75BT
14:22:21.479 30,70 24,00 30,70 30,75BT
14:22:17.237 30,70 45,00 30,70 30,75BT
14:22:15.752 30,70 49,00 30,70 30,75BT
14:22:15.751 30,70 10,00 30,70 30,75BT
14:22:15.750 30,70 1,00 30,70 30,75BT
14:21:49.612 30,70 1,00 30,65 30,70ST
14:21:43.622 30,70 2,00 30,65 30,70ST
14:21:43.579 30,70 190,00 30,65 30,70ST
14:20:43.463 30,70 46,00 30,70 30,75BT
14:20:43.463 30,70 128,00 30,70 30,75BT
14:20:43.305 30,70 70,00 30,70 30,75BT
14:20:43.304 30,70 300,00 30,70 30,75BT
14:20:43.303 30,70 100,00 30,70 30,75BT
14:18:56.053 30,75 231,00 30,75 30,80BT
14:18:37.175 30,75 121,00 30,75 30,80BT
14:18:37.174 30,75 1,00 30,75 30,80BT
14:18:36.154 30,75 3,00 30,75 30,80BT
14:18:36.129 30,75 193,00 30,75 30,80BT
14:18:36.129 30,75 154,00 30,75 30,80BT
14:18:36.128 30,75 1,00 30,75 30,80BT
14:17:04.200 30,80 21,00 30,75 30,80ST
14:17:04.200 30,80 60,00 30,75 30,80ST
14:17:04.199 30,80 47,00 30,75 30,80ST
14:13:16.851 30,80 23,00 30,75 30,80ST
14:13:16.851 30,80 15,00 30,75 30,80ST
14:13:14.535 30,80 85,00 30,75 30,80ST
14:13:14.535 30,80 75,00 30,75 30,80ST
14:13:09.987 30,75 164,00 30,70 30,75ST
14:13:09.986 30,75 104,00 30,70 30,75ST
14:12:32.711 30,75 90,00 30,70 30,75ST
14:12:32.710 30,75 45,00 30,70 30,75ST
14:12:32.710 30,75 60,00 30,70 30,75ST
14:12:32.709 30,75 5,00 30,70 30,75ST
14:08:41.125 30,75 40,00 30,70 30,75ST
14:08:41.124 30,75 60,00 30,70 30,75ST
14:00:59.828 30,70 1,00 30,65 30,70ST
14:00:29.486 30,70 1,00 30,65 30,70ST
14:00:15.376 30,70 3,00 30,65 30,70ST
14:00:13.373 30,70 6,00 30,65 30,70ST
14:00:11.294 30,70 22,00 30,65 30,70ST
14:00:11.262 30,70 12,00 30,65 30,70ST
14:00:11.262 30,70 28,00 30,65 30,70ST
14:00:03.486 30,70 2,00 30,65 30,70ST
14:00:02.428 30,70 30,00 30,65 30,70ST
13:59:56.349 30,70 10,00 30,65 30,70ST
13:59:56.329 30,70 33,00 30,65 30,70ST
13:59:56.318 30,70 20,00 30,65 30,70ST
13:59:50.031 30,70 1,00 30,65 30,70ST
13:59:49.571 30,70 2,00 30,65 30,70ST
13:59:49.543 30,70 2,00 30,65 30,70ST
13:59:48.458 30,70 2,00 30,65 30,70ST
13:59:48.412 30,70 2,00 30,65 30,70ST
13:59:47.428 30,70 1,00 30,65 30,70ST
13:59:47.392 30,70 1,00 30,65 30,70ST
13:59:46.650 30,70 1,00 30,65 30,70ST
13:59:46.225 30,70 2,00 30,65 30,70ST
13:59:45.366 30,70 1,00 30,65 30,70ST
13:59:44.604 30,70 6,00 30,65 30,70ST
13:59:44.577 30,70 2,00 30,65 30,70ST
13:59:43.048 30,70 4,00 30,65 30,70ST
13:59:41.580 30,70 7,00 30,65 30,70ST
13:59:38.949 30,70 4,00 30,65 30,70ST
13:59:37.417 30,70 3,00 30,65 30,70ST
13:59:37.369 30,70 150,00 30,65 30,70ST
13:59:37.369 30,70 34,00 30,65 30,70ST
13:59:35.359 30,70 30,00 30,70 29,85IP
13:59:35.358 30,70 40,00 30,70 29,85IP
13:59:35.358 30,70 10,00 30,70 29,85IP
13:59:35.357 30,70 20,00 30,70 29,85IP
13:59:35.356 30,70 165,00 30,70 29,85IP
13:59:35.356 30,70 1,00 30,70 29,85IP
13:59:35.355 30,70 501,00 30,70 29,85IP
13:41:36.492 30,80 50,00 30,75 30,80ST
13:41:05.681 30,75 45,00 30,70 30,75ST
13:41:05.680 30,75 60,00 30,70 30,75ST
13:41:05.680 30,75 69,00 30,70 30,75ST
13:41:05.679 30,75 91,00 30,70 30,75ST
13:40:08.726 30,70 258,00 30,65 30,70ST
13:39:45.878 30,65 21,00 30,65 30,70BT
13:34:01.714 30,65 207,00 30,65 30,70BT
13:34:01.455 30,70 40,00 30,70 30,75BT
13:34:01.455 30,70 128,00 30,70 30,75BT
13:34:01.454 30,70 111,00 30,70 30,75BT
13:27:00.480 30,75 64,00 30,70 30,75ST
13:09:51.585 30,75 1,00 30,75 30,80BT
13:09:51.462 30,75 99,00 30,75 30,80BT
13:09:51.105 30,75 77,00 30,75 30,80BT
13:09:51.104 30,75 40,00 30,75 30,80BT
13:09:51.103 30,75 43,00 30,75 30,80BT
13:07:59.808 30,80 12,00 30,75 30,80ST
13:03:41.341 30,80 12,00 30,75 30,80ST
12:52:54.935 30,75 64,00 30,75 30,80BT
12:51:26.778 30,75 235,00 30,75 30,80BT
12:45:58.901 30,85 32,00 30,75 30,85ST
12:37:50.267 30,75 58,00 30,75 30,85BT
12:37:50.266 30,75 112,00 30,75 30,85BT
12:29:09.397 30,80 110,00 30,80 30,85BT
12:28:36.398 30,85 48,00 30,75 30,85ST
12:28:09.330 30,80 59,00 30,80 30,85BT
12:27:24.645 30,85 15,00 30,80 30,85ST
12:27:24.644 30,85 113,00 30,80 30,85ST
12:26:09.161 30,80 253,00 30,80 30,85BT
12:26:09.160 30,80 160,00 30,80 30,85BT
12:20:06.107 30,80 44,00 30,80 30,85BT
12:20:06.106 30,80 32,00 30,80 30,85BT
12:17:22.790 30,85 1,00 30,85 30,90BT
12:17:17.525 30,85 1,00 30,85 30,90BT
12:17:17.524 30,85 1,00 30,85 30,90BT
12:17:11.625 30,90 12,00 30,85 30,90ST
12:16:41.804 30,85 1,00 30,85 30,90BT
12:16:41.757 30,85 165,00 30,85 30,90BT
12:16:41.757 30,85 1,00 30,85 30,90BT
12:16:15.607 30,85 2,00 30,85 30,90BT
12:16:15.578 30,85 226,00 30,85 30,90BT
12:16:15.577 30,85 1,00 30,85 30,90BT
12:16:15.145 30,85 9,00 30,85 30,90BT
12:15:53.238 30,80 237,00 30,80 30,85BT
12:15:53.237 30,80 1,00 30,80 30,85BT
12:15:53.135 30,85 47,00 30,80 30,85ST
12:15:53.134 30,85 253,00 30,80 30,85ST
12:15:04.762 30,80 1,00 30,80 30,85BT
12:15:04.761 30,80 51,00 30,80 30,85BT
12:10:36.512 30,85 47,00 30,80 30,85ST
12:09:51.690 30,80 300,00 30,75 30,80ST
11:57:53.481 30,75 37,00 30,70 30,75ST
11:57:53.480 30,75 128,00 30,70 30,75ST
11:57:49.416 30,70 1,00 30,65 30,70ST
11:57:43.931 30,70 49,00 30,65 30,70ST
11:57:43.901 30,70 78,00 30,65 30,70ST
11:57:43.864 30,70 80,00 30,65 30,70ST
11:57:43.864 30,70 1,00 30,65 30,70ST
11:57:41.386 30,70 47,00 30,65 30,70ST
11:57:41.353 30,70 11,00 30,65 30,70ST
11:57:41.352 30,70 63,00 30,65 30,70ST
11:57:41.314 30,70 73,00 30,65 30,70ST
11:57:41.288 30,70 97,00 30,65 30,70ST
11:57:41.288 30,70 124,00 30,65 30,70ST
11:56:13.987 30,70 36,00 30,70 30,75BT
11:56:13.985 30,70 42,00 30,70 30,75BT
11:56:13.984 30,70 47,00 30,70 30,75BT
11:56:13.984 30,70 71,00 30,70 30,75BT
11:36:10.510 30,70 129,00 30,70 30,75BT
11:36:10.509 30,70 39,00 30,70 30,75BT
11:36:10.508 30,70 52,00 30,70 30,75BT
11:36:10.508 30,70 80,00 30,70 30,75BT
11:32:33.743 30,75 58,00 30,70 30,75ST
11:16:06.528 30,75 37,00 30,70 30,75ST
11:13:01.583 30,70 100,00 30,70 30,75BT
10:56:11.049 30,75 17,00 30,70 30,75ST
10:56:11.049 30,75 1,00 30,70 30,75ST
10:53:01.019 30,70 20,00 30,70 30,75BT
10:36:13.654 30,75 99,00 30,70 30,75ST
10:36:10.372 30,75 100,00 30,75 30,80BT
10:29:45.738 30,80 2,00 30,80 30,90BT