Χρηματιστήριο \

ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ ΑΕ

ΔΑΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Μεταφορών
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA HELMSI ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΔΑΑ

ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ ΑΕ

9.8350

-0.1200 -1.2054%

04/07/2025 , 17:25 Πρ. Κλείσιμο 9.9550

Χαμηλό Υψηλό

9,84 10,06

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:10:01.364	9,84	40,00	9,94	9,35	I	P
17:10:01.364	9,84	89,00	9,94	9,35	I	P
17:10:01.364	9,84	84,00	9,94	9,35	I	P
17:10:01.364	9,84	99,00	9,94	9,35	I	P
17:10:01.364	9,84	100,00	9,94	9,35	I	P
17:10:01.364	9,84	100,00	9,94	9,35	I	P
17:10:01.364	9,84	10,00	9,94	9,35	I	P
17:10:01.364	9,84	65,00	9,94	9,35	I	P
17:10:01.364	9,84	32,00	9,94	9,35	I	P
17:10:01.364	9,84	97,00	9,94	9,35	I	P
17:10:01.364	9,84	6,00	9,94	9,35	I	P
17:10:01.364	9,84	94,00	9,94	9,35	I	P
17:10:01.364	9,84	500,00	9,94	9,35	I	P
17:10:01.364	9,84	200,00	9,94	9,35	I	P
17:10:01.364	9,84	160,00	9,94	9,35	I	P
17:10:01.364	9,84	4,00	9,94	9,35	I	P
17:10:01.364	9,84	4,00	9,94	9,35	I	P
17:10:01.364	9,84	11,00	9,94	9,35	I	P
17:10:01.364	9,84	11,00	9,94	9,35	I	P
17:10:01.364	9,84	4,00	9,94	9,35	I	P
17:10:01.364	9,84	4,00	9,94	9,35	I	P
17:10:01.364	9,84	4,00	9,94	9,35	I	P
17:10:01.364	9,84	4,00	9,94	9,35	I	P
17:10:01.364	9,84	4,00	9,94	9,35	I	P
17:10:01.364	9,84	4,00	9,94	9,35	I	P
17:10:01.364	9,84	68,00	9,94	9,35	I	P
17:10:01.364	9,84	69,00	9,94	9,35	I	P
17:10:01.364	9,84	5,00	9,94	9,35	I	P
16:59:32.794	9,84	25,00	9,84	9,84	B	T
16:58:54.718	9,84	553,00	9,84	9,84	B	T
16:58:15.556	9,84	336,00	9,84	9,84	B	T
16:57:04.959	9,84	100,00	9,84	9,85	B	T
16:55:15.610	9,84	655,00	9,84	9,85	B	T
16:53:13.646	9,85	102,00	9,84	9,85	S	T
16:49:51.615	9,85	807,00	9,84	9,85	S	T
16:49:51.615	9,85	458,00	9,84	9,85	S	T
16:49:50.570	9,85	305,00	9,84	9,85	S	T
16:49:50.570	9,85	453,00	9,84	9,85	S	T
16:49:50.570	9,85	343,00	9,84	9,85	S	T
16:49:49.685	9,84	296,00	9,84	9,85	B	T
16:47:31.364	9,84	102,00	9,84	9,85	B	T
16:45:36.429	9,84	1,00	9,84	9,85	B	T
16:45:36.429	9,84	100,00	9,84	9,85	B	T
16:45:06.513	9,84	50,00	9,84	9,85	B	T
16:45:06.513	9,84	44,00	9,84	9,85	B	T
16:44:59.058	9,84	1,00	9,84	9,85	B	T
16:44:14.750	9,84	200,00	9,84	9,85	B	T
16:44:03.647	9,84	71,00	9,84	9,85	B	T
16:43:31.764	9,85	150,00	9,85	9,87	B	T
16:43:31.747	9,85	1.350,00	9,85	9,87	B	T
16:43:30.639	9,84	79,00	9,84	9,87	B	T
16:43:30.639	9,84	100,00	9,84	9,87	B	T
16:43:30.639	9,84	175,00	9,84	9,87	B	T
16:41:46.796	9,84	25,00	9,84	9,87	B	T
16:41:46.796	9,84	200,00	9,84	9,87	B	T
16:41:46.796	9,84	106,00	9,84	9,87	B	T
16:39:20.312	9,85	50,00	9,85	9,87	B	T
16:39:19.294	9,85	10,00	9,85	9,87	B	T
16:39:11.157	9,85	15,00	9,85	9,87	B	T
16:39:11.157	9,85	108,00	9,85	9,87	B	T
16:38:59.924	9,85	150,00	9,85	9,87	B	T
16:37:45.387	9,85	490,00	9,85	9,87	B	T
16:35:37.184	9,85	106,00	9,85	9,88	B	T
16:34:50.817	9,86	250,00	9,86	9,88	B	T
16:34:15.280	9,89	37,00	9,85	9,89	S	T
16:34:15.280	9,89	263,00	9,85	9,89	S	T
16:33:49.629	9,85	36,00	9,85	9,89	B	T
16:33:49.629	9,85	100,00	9,85	9,89	B	T
16:33:49.629	9,85	9,00	9,85	9,89	B	T
16:32:45.746	9,85	326,00	9,85	9,89	B	T
16:32:45.746	9,85	5,00	9,85	9,89	B	T
16:29:57.367	9,85	100,00	9,85	9,89	B	T
16:29:57.367	9,85	100,00	9,85	9,89	B	T
16:29:57.367	9,85	700,00	9,85	9,89	B	T
16:29:57.367	9,85	26,00	9,85	9,89	B	T
16:29:57.171	9,85	254,00	9,85	9,89	B	T
16:29:57.171	9,85	4,00	9,85	9,89	B	T
16:29:57.171	9,85	500,00	9,85	9,89	B	T
16:29:57.171	9,85	100,00	9,85	9,89	B	T
16:29:57.171	9,85	72,00	9,85	9,89	B	T
16:29:56.518	9,85	328,00	9,85	9,89	B	T
16:29:56.518	9,85	516,00	9,85	9,89	B	T
16:29:56.355	9,85	413,00	9,85	9,89	B	T
16:29:56.355	9,85	517,00	9,85	9,89	B	T
16:29:55.191	9,85	483,00	9,86	9,89	B	T
16:29:55.191	9,86	20,00	9,86	9,89	B	T
16:29:55.191	9,86	427,00	9,86	9,89	B	T
16:29:54.965	9,86	316,00	9,86	9,89	B	T
16:29:54.965	9,86	100,00	9,86	9,89	B	T
16:29:54.965	9,86	514,00	9,86	9,89	B	T
16:29:54.735	9,86	930,00	9,86	9,89	B	T
16:22:21.525	9,86	357,00	9,86	9,89	B	T
16:20:18.015	9,87	100,00	9,87	9,89	B	T
16:15:11.778	9,86	150,00	9,86	9,89	B	T
16:14:29.816	9,86	228,00	9,86	9,89	B	T
16:14:29.816	9,86	121,00	9,86	9,89	B	T
16:13:34.936	9,86	50,00	9,86	9,89	B	T
16:11:50.183	9,86	326,00	9,86	9,89	B	T
16:04:10.216	9,86	156,00	9,86	9,89	B	T
16:04:10.188	9,86	844,00	9,86	9,89	B	T
16:02:57.216	9,86	353,00	9,86	9,89	B	T
16:02:42.533	9,86	800,00	9,86	9,89	B	T
16:00:21.169	9,86	50,00	9,86	9,89	B	T
15:59:34.867	9,86	150,00	9,86	9,89	B	T
15:57:07.836	9,86	149,00	9,86	9,89	B	T
15:57:07.418	9,86	306,00	9,86	9,89	B	T
15:57:07.190	9,86	294,00	9,86	9,89	B	T
15:55:51.233	9,86	800,00	9,86	9,89	B	T
15:55:47.599	9,86	300,00	9,86	9,89	B	T
15:55:45.772	9,86	4,00	9,86	9,90	B	T
15:55:45.772	9,86	200,00	9,86	9,90	B	T
15:55:45.772	9,86	100,00	9,86	9,90	B	T
15:55:45.772	9,86	75,00	9,86	9,90	B	T
15:55:45.772	9,86	122,00	9,86	9,90	B	T
15:55:45.565	9,86	378,00	9,87	9,90	B	T
15:55:45.565	9,86	521,00	9,87	9,90	B	T
15:55:45.565	9,87	5,00	9,87	9,90	B	T
15:55:45.565	9,87	26,00	9,87	9,90	B	T
15:55:45.301	9,87	74,00	9,88	9,90	B	T
15:55:45.301	9,87	50,00	9,88	9,90	B	T
15:55:45.301	9,88	90,00	9,88	9,90	B	T
15:55:45.301	9,88	4,00	9,88	9,90	B	T
15:55:45.301	9,88	4,00	9,88	9,90	B	T
15:55:45.301	9,88	208,00	9,88	9,90	B	T
15:55:45.301	9,88	500,00	9,88	9,90	B	T
15:54:56.531	9,90	100,00	9,88	9,90	S	T
15:52:33.260	9,89	3.000,00	9,89	9,90	B	T
15:52:33.260	9,89	1,00	9,89	9,90	B	T
15:52:27.853	9,90	20,00	9,90	9,90	B	T
15:50:34.608	9,90	33,00	9,89	9,90	S	T
15:48:08.879	9,89	99,00	9,89	9,90	B	T
15:44:14.563	9,89	80,00	9,89	9,90	B	T
15:41:23.943	9,90	277,00	9,89	9,90	S	T
15:41:23.943	9,90	450,00	9,89	9,90	S	T
15:41:23.943	9,90	312,00	9,89	9,90	S	T
15:41:23.943	9,90	312,00	9,89	9,90	S	T
15:41:23.943	9,90	255,00	9,89	9,90	S	T
15:41:23.943	9,90	178,00	9,89	9,90	S	T
15:36:20.093	9,89	452,00	9,88	9,89	S	T
15:36:20.093	9,89	364,00	9,88	9,89	S	T
15:34:03.954	9,89	32,00	9,88	9,89	S	T
15:31:59.341	9,88	1.000,00	9,88	9,90	B	T
15:31:59.341	9,88	91,00	9,88	9,90	B	T
15:31:59.341	9,88	64,00	9,88	9,90	B	T
15:30:03.222	9,88	117,00	9,88	9,90	B	T
15:30:03.222	9,88	181,00	9,88	9,90	B	T
15:23:37.467	9,89	181,00	9,89	9,90	B	T
15:20:11.328	9,90	130,00	9,89	9,90	S	T
15:19:23.352	9,90	151,00	9,89	9,90	S	T
15:19:23.352	9,90	29,00	9,89	9,90	S	T
15:17:42.249	9,89	92,00	9,89	9,90	B	T
15:17:42.249	9,89	180,00	9,89	9,90	B	T
15:17:42.249	9,89	2,00	9,89	9,90	B	T
15:17:42.249	9,89	148,00	9,89	9,90	B	T
15:17:42.100	9,90	45,00	9,89	9,90	S	T
15:14:59.336	9,90	50,00	9,89	9,90	S	T
15:13:39.687	9,90	1,00	9,89	9,90	S	T
15:12:36.236	9,90	175,00	9,89	9,90	S	T
15:12:36.236	9,90	255,00	9,89	9,90	S	T
15:11:57.344	9,90	50,00	9,89	9,90	S	T
15:09:05.298	9,89	202,00	9,89	9,90	B	T
15:09:05.298	9,89	139,00	9,89	9,90	B	T
15:03:11.380	9,90	93,00	9,90	9,91	B	T
15:03:11.338	9,90	87,00	9,90	9,91	B	T
15:03:11.338	9,90	27,00	9,90	9,91	B	T
15:03:11.301	9,90	104,00	9,90	9,91	B	T
15:03:11.270	9,90	117,00	9,90	9,91	B	T
15:03:11.237	9,90	111,00	9,90	9,91	B	T
15:03:11.083	9,90	106,00	9,90	9,91	B	T
15:03:11.039	9,90	930,00	9,90	9,91	B	T
15:03:10.769	9,90	930,00	9,90	9,91	B	T
15:03:10.505	9,90	930,00	9,90	9,91	B	T
15:03:10.392	9,90	930,00	9,90	9,91	B	T
15:03:10.352	9,90	774,00	9,90	9,91	B	T
15:03:10.241	9,90	41,00	9,89	9,90	S	T
15:03:03.055	9,90	804,00	9,90	9,91	B	T
15:03:02.956	9,90	230,00	9,90	9,91	B	T
15:03:02.954	9,90	250,00	9,90	9,91	B	T
15:03:02.951	9,90	250,00	9,90	9,91	B	T
15:03:02.949	9,90	250,00	9,90	9,91	B	T
15:03:02.947	9,90	250,00	9,90	9,91	B	T
15:03:02.944	9,90	250,00	9,90	9,91	B	T
15:03:02.942	9,90	250,00	9,90	9,91	B	T
15:03:02.939	9,90	250,00	9,90	9,91	B	T
15:03:02.937	9,90	250,00	9,90	9,91	B	T
15:03:02.935	9,90	250,00	9,90	9,91	B	T
15:03:02.932	9,90	250,00	9,90	9,91	B	T
15:03:02.929	9,90	343,00	9,89	9,90	S	T
15:03:02.929	9,90	873,00	9,89	9,90	S	T
15:03:02.929	9,90	250,00	9,89	9,90	S	T
14:58:30.102	9,90	20,00	9,89	9,90	S	T
14:56:40.020	9,90	125,00	9,90	9,91	B	T
14:56:39.984	9,90	332,00	9,89	9,90	S	T
14:56:39.984	9,90	543,00	9,89	9,90	S	T
14:56:37.209	9,90	332,00	9,90	9,91	B	T
14:56:37.087	9,90	668,00	9,89	9,90	S	T
14:56:33.697	9,90	125,00	9,90	9,91	B	T
14:56:33.512	9,90	304,00	9,89	9,90	S	T
14:56:33.512	9,90	571,00	9,89	9,90	S	T
14:56:30.537	9,89	9,00	9,89	9,90	B	T
14:56:30.120	9,90	304,00	9,90	9,91	B	T
14:56:29.984	9,90	312,00	9,89	9,90	S	T
14:56:29.984	9,90	347,00	9,89	9,90	S	T
14:56:29.983	9,90	13,00	9,89	9,90	S	T
14:56:29.983	9,90	111,00	9,89	9,90	S	T
14:56:29.983	9,90	413,00	9,89	9,90	S	T
14:56:26.875	9,89	9,00	9,89	9,90	B	T
14:56:25.610	9,89	9,00	9,89	9,90	B	T
14:55:31.284	9,90	1,00	9,89	9,90	S	T
14:55:31.284	9,90	299,00	9,89	9,90	S	T
14:40:29.657	9,90	13,00	9,89	9,90	S	T
14:40:29.657	9,90	207,00	9,89	9,90	S	T
14:39:49.875	9,89	334,00	9,89	9,90	B	T
14:30:08.127	9,90	200,00	9,89	9,90	S	T
14:15:41.638	9,90	45,00	9,88	9,90	S	T
14:14:08.808	9,90	347,00	9,88	9,89	S	T
14:14:08.808	9,90	452,00	9,88	9,89	S	T
14:14:08.808	9,89	1,00	9,88	9,89	S	T
14:13:08.462	9,89	1,00	9,88	9,89	S	T
14:13:08.431	9,89	156,00	9,88	9,89	S	T
14:13:08.385	9,89	296,00	9,88	9,89	S	T
14:13:04.036	9,89	2,00	9,88	9,89	S	T
14:13:04.005	9,89	262,00	9,88	9,89	S	T
14:13:04.005	9,89	12,00	9,88	9,89	S	T
14:13:03.973	9,89	93,00	9,88	9,89	S	T
14:13:03.973	9,89	335,00	9,88	9,89	S	T
14:13:03.973	9,89	455,00	9,88	9,89	S	T
14:09:43.541	9,88	314,00	9,88	9,88	S	T
14:09:43.541	9,88	452,00	9,88	9,88	S	T
14:09:43.541	9,88	55,00	9,88	9,88	S	T
14:09:43.292	9,88	109,00	9,88	9,88	S	T
13:46:15.414	9,88	22,00	9,87	9,88	S	T
13:43:32.746	9,88	132,00	9,87	9,88	S	T
13:43:32.746	9,88	346,00	9,87	9,88	S	T
13:41:36.724	9,88	1,00	9,88	9,88	B	T
13:41:36.697	9,88	29,00	9,88	9,88	B	T
13:41:36.666	9,88	182,00	9,88	9,88	B	T
13:41:36.628	9,88	164,00	9,88	9,88	B	T
13:41:36.628	9,88	7,00	9,88	9,88	B	T
13:41:35.681	9,88	382,00	9,88	9,88	B	T
13:41:33.136	9,88	153,00	9,88	9,88	B	T
13:41:33.136	9,88	193,00	9,88	9,88	B	T
13:38:52.083	9,88	10,00	9,88	9,88	S	T
13:37:44.505	9,88	1,00	9,88	9,88	S	T
13:33:30.377	9,88	199,00	9,88	9,89	B	T
13:33:30.377	9,88	444,00	9,88	9,89	B	T
13:25:27.602	9,88	1.000,00	9,88	9,88	S	T
13:25:27.602	9,88	101,00	9,88	9,88	S	T
13:25:27.602	9,88	455,00	9,88	9,88	S	T
13:25:27.602	9,88	1.000,00	9,88	9,88	S	T
13:25:24.242	9,88	460,00	9,87	9,88	S	T
13:25:24.242	9,88	347,00	9,87	9,88	S	T
13:09:01.597	9,86	345,00	9,86	9,88	B	T
13:05:18.090	9,86	53,00	9,86	9,88	B	T
13:04:56.012	9,86	341,00	9,86	9,88	B	T
12:57:56.825	9,90	100,00	9,88	9,90	S	T
12:57:20.859	9,90	20,00	9,88	9,90	S	T
12:54:24.673	9,91	12,00	9,88	9,91	S	T
12:50:14.529	9,87	48,00	9,87	9,91	B	T
12:50:14.528	9,87	136,00	9,87	9,91	B	T
12:50:14.528	9,87	172,00	9,87	9,91	B	T
12:50:14.528	9,87	180,00	9,87	9,91	B	T
12:50:14.528	9,87	156,00	9,87	9,91	B	T
12:50:14.528	9,87	308,00	9,87	9,91	B	T
12:49:37.646	9,91	865,00	9,87	9,91	S	T
12:49:36.348	9,91	453,00	9,87	9,91	S	T
12:49:36.142	9,90	22,00	9,87	9,90	S	T
12:47:53.011	9,91	145,00	9,91	9,91	B	T
12:46:29.997	9,91	300,00	9,87	9,91	S	T
12:46:29.220	9,88	250,00	9,88	9,91	B	T
12:46:29.220	9,88	40,00	9,88	9,91	B	T
12:46:17.613	9,91	180,00	9,88	9,91	S	T
12:46:17.285	9,91	180,00	9,88	9,91	S	T
12:46:15.095	9,88	190,00	9,88	9,91	B	T
12:43:43.851	9,88	356,00	9,88	9,91	B	T
12:33:09.123	9,87	129,00	9,87	9,92	B	T
12:33:09.123	9,87	360,00	9,87	9,92	B	T
12:29:42.457	9,92	74,00	9,86	9,91	S	T
12:29:42.457	9,91	326,00	9,86	9,91	S	T
12:29:12.595	9,87	300,00	9,87	9,92	B	T
12:29:12.236	9,87	4,00	9,87	9,92	B	T
12:29:12.235	9,87	20,00	9,87	9,92	B	T
12:28:21.902	9,90	4,00	9,90	9,92	B	T
12:27:58.969	9,91	4,00	9,91	9,92	B	T
12:27:01.795	9,92	11,00	9,87	9,92	S	T
12:26:57.443	9,92	100,00	9,87	9,92	S	T
12:22:27.298	9,93	205,00	9,87	9,93	S	T
12:17:34.110	9,90	479,00	9,90	9,93	B	T
12:16:42.601	9,94	69,00	9,90	9,94	S	T
12:16:42.601	9,94	340,00	9,90	9,94	S	T
12:16:42.601	9,94	160,00	9,90	9,94	S	T
12:15:19.807	9,90	21,00	9,92	9,94	B	T
12:15:19.807	9,91	4,00	9,92	9,94	B	T
12:15:19.807	9,92	4,00	9,92	9,94	B	T
12:15:19.807	9,92	91,00	9,92	9,94	B	T
12:15:19.591	9,92	500,00	9,92	9,94	B	T
12:15:07.878	9,92	89,00	9,93	9,94	B	T
12:15:07.878	9,93	91,00	9,93	9,94	B	T
12:15:07.878	9,93	330,00	9,93	9,94	B	T
12:15:07.878	9,93	136,00	9,93	9,94	B	T
12:15:07.878	9,93	4,00	9,93	9,94	B	T
12:15:07.878	9,93	350,00	9,93	9,94	B	T
11:54:51.998	9,94	340,00	9,94	9,95	B	T
11:54:51.882	9,94	660,00	9,93	9,94	S	T
11:53:02.788	9,93	1,00	9,93	9,94	B	T
11:47:30.683	9,94	1,00	9,94	9,94	B	T
11:47:30.650	9,94	122,00	9,94	9,94	B	T
11:47:30.634	9,94	192,00	9,94	9,94	B	T
11:47:30.634	9,94	18,00	9,94	9,94	B	T
11:47:30.634	9,94	92,00	9,94	9,94	B	T
11:47:17.612	9,94	9,00	9,94	9,94	B	T
11:46:43.834	9,94	88,00	9,94	9,94	S	T
11:44:47.982	9,94	47,00	9,94	9,95	B	T
11:44:47.869	9,94	53,00	9,94	9,94	S	T
11:40:35.429	9,94	26,00	9,94	9,94	B	T
11:34:52.814	9,94	477,00	9,94	9,94	S	T
11:34:51.583	9,94	52,00	9,94	9,94	B	T
11:34:08.464	9,94	181,00	9,94	9,94	S	T
11:31:59.348	9,94	64,00	9,94	9,94	S	T
11:30:22.881	9,94	152,00	9,94	9,95	B	T
11:30:21.761	9,94	348,00	9,94	9,94	S	T
11:18:33.507	9,94	24,00	9,94	9,94	B	T
11:17:54.008	9,94	21,00	9,94	9,94	B	T
11:17:02.824	9,94	100,00	9,94	9,94	S	T
11:14:43.376	9,94	345,00	9,94	9,94	S	T
11:14:43.113	9,94	152,00	9,94	9,94	S	T
11:14:42.760	9,94	336,00	9,94	9,94	S	T
11:14:42.729	9,94	323,00	9,94	9,94	S	T
11:14:42.334	9,94	803,00	9,93	9,94	S	T
11:14:42.334	9,94	452,00	9,93	9,94	S	T
11:09:39.339	9,93	16,00	9,92	9,93	S	T
11:09:39.270	9,92	720,00	9,92	9,93	B	T
11:09:39.129	9,93	379,00	9,94	9,99	B	T
11:09:39.129	9,93	5,00	9,94	9,99	B	T
11:09:39.129	9,94	100,00	9,94	9,99	B	T
11:02:14.757	9,98	377,00	9,98	10,03	B	T
11:02:14.757	9,98	512,00	9,98	10,03	B	T
11:02:14.621	9,98	788,00	9,99	10,04	B	T
11:02:14.621	9,99	142,00	9,99	10,04	B	T
11:02:14.382	9,99	242,00	9,99	10,05	B	T
11:02:14.382	9,99	688,00	9,99	10,05	B	T
11:02:13.155	9,99	930,00	9,99	10,05	B	T
11:02:01.710	10,00	119,00	10,00	10,05	B	T
11:02:01.569	10,00	531,00	10,02	10,05	B	T
11:02:01.569	10,01	386,00	10,02	10,05	B	T
11:02:01.569	10,02	13,00	10,02	10,05	B	T
11:02:01.363	10,02	313,00	10,03	10,05	B	T
11:02:01.363	10,02	56,00	10,03	10,05	B	T
11:02:01.362	10,03	356,00	10,03	10,05	B	T
11:02:01.362	10,03	28,00	10,03	10,05	B	T
11:02:01.362	10,03	177,00	10,03	10,05	B	T
11:01:03.381	10,03	450,00	10,00	10,03	S	T
10:59:35.864	10,01	453,00	10,00	10,01	S	T
10:59:35.785	10,00	616,00	10,00	10,01	B	T
10:59:35.583	10,00	2.234,00	9,99	10,00	S	T
10:57:58.954	10,00	226,00	10,00	10,00	B	T
10:57:58.889	10,00	15,00	10,00	10,00	B	T
10:57:58.842	10,00	57,00	10,00	10,00	B	T
10:57:58.811	10,00	85,00	10,00	10,00	B	T
10:57:58.798	10,00	36,00	10,00	10,00	B	T
10:57:58.779	10,00	56,00	10,00	10,00	B	T
10:57:58.749	10,00	48,00	10,00	10,00	B	T
10:57:58.706	10,00	62,00	10,01	10,05	B	T
10:57:58.706	10,00	323,00	10,01	10,05	B	T
10:57:58.706	10,01	381,00	10,01	10,05	B	T
10:56:45.954	10,06	178,00	10,00	10,01	S	T
10:56:45.954	10,05	6,00	10,00	10,01	S	T
10:56:45.954	10,05	278,00	10,00	10,01	S	T
10:56:45.954	10,03	100,00	10,00	10,01	S	T
10:56:45.954	10,01	116,00	10,00	10,01	S	T
10:56:35.215	10,01	45,00	10,01	10,03	B	T
10:56:35.215	10,01	90,00	10,01	10,03	B	T
10:56:35.215	10,01	165,00	10,01	10,03	B	T
10:56:35.215	10,01	217,00	10,01	10,03	B	T
10:56:35.215	10,01	407,00	10,01	10,03	B	T
10:51:51.306	10,05	22,00	10,02	10,04	S	T
10:51:51.306	10,04	100,00	10,02	10,04	S	T
10:51:51.306	10,04	200,00	10,02	10,04	S	T
10:51:50.845	10,02	30,00	10,01	10,02	S	T
10:51:50.689	10,01	593,00	10,00	10,01	S	T
10:51:45.241	10,00	95,00	10,00	10,00	S	T
10:51:45.241	10,00	15,00	10,00	10,00	S	T
10:51:45.241	10,00	24,00	10,00	10,00	S	T
10:49:30.679	10,00	412,00	9,99	10,00	S	T
10:49:22.854	9,99	382,00	9,99	9,99	S	T
10:46:57.762	9,99	18,00	9,99	9,99	S	T
10:45:24.675	9,99	100,00	9,99	9,99	S	T
10:45:05.047	9,99	112,00	9,99	9,99	B	T
10:44:39.541	9,99	45,00	9,99	9,99	B	T
10:44:39.541	9,99	34,00	9,99	9,99	B	T
10:43:16.398	9,99	4,00	9,99	9,99	B	T
10:43:11.380	9,99	6,00	9,99	9,99	B	T
10:42:54.173	9,99	13,00	9,99	10,00	B	T
10:42:54.146	9,99	1,00	9,99	10,00	B	T
10:42:54.110	9,99	1,00	9,99	10,00	B	T
10:42:54.079	9,99	123,00	9,99	10,00	B	T
10:42:54.049	9,99	137,00	9,99	10,00	B	T
10:37:19.550	9,99	238,00	9,98	9,99	S	T
10:36:46.025	10,00	174,00	9,98	10,00	S	T
10:36:46.025	10,00	573,00	9,98	10,00	S	T
10:36:45.836	10,00	2.037,00	9,98	9,99	S	T
10:36:45.836	9,99	500,00	9,98	9,99	S	T
10:36:45.836	9,99	200,00	9,98	9,99	S	T
10:36:45.836	9,99	26,00	9,98	9,99	S	T
10:36:45.836	9,99	98,00	9,98	9,99	S	T
10:36:33.339	9,97	499,00	9,95	9,97	S	T
10:36:21.516	9,96	101,00	9,90	9,96	S	T
10:36:21.516	9,96	418,00	9,90	9,96	S	T
10:36:05.635	9,95	92,00	9,90	9,95	S	T
10:36:05.635	9,95	29,00	9,90	9,95	S	T
10:35:26.014	9,95	102,00	9,88	9,95	S	T
10:34:45.126	9,94	200,00	9,94	9,95	B	T
10:34:44.788	9,95	150,00	9,95	9,97	B	T
10:34:44.788	9,95	99,00	9,95	9,97	B	T
10:34:44.788	9,95	120,00	9,95	9,97	B	T
10:34:42.015	9,96	7,00	9,97	9,97	B	T
10:34:42.014	9,97	386,00	9,97	9,97	B	T
10:34:41.749	9,97	1,00	9,97	9,98	B	T
10:33:04.007	9,97	9,00	9,97	9,98	B	T
10:31:28.159	9,99	1,00	10,25	9,99	I	P
10:31:28.159	9,99	1,00	10,25	9,99	I	P
10:31:28.159	9,99	2,00	10,25	9,99	I	P
10:31:28.159	9,99	1,00	10,25	9,99	I	P