Χρηματιστήριο \

FTSE/ATHEX ΚΑΤΑΝΑΛΩΤΙΚΑ ΠΡΟΪΟΝ

FTSE_CD

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_CD

FTSE/ATHEX ΚΑΤΑΝΑΛΩΤΙΚΑ ΠΡΟΪΟΝ

5968.6000

-80.2400 -1.3265%

29/05/2025 , 17:25 Πρ. Κλείσιμο 6048.8400

Χαμηλό Υψηλό

5.968,60 6.065,85

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:04.000	5.968,60	0,00
17:25:04.000	5.968,60	0,00
17:25:04.000	5.968,60	0,00
17:25:04.000	5.968,60	0,00
17:25:04.000	5.968,60	0,00
17:24:09.000	5.968,60	0,00
17:19:34.368	5.968,60	0,00
17:19:04.368	5.968,60	0,00
17:18:34.368	5.968,60	0,00
17:18:04.368	5.968,60	0,00
17:17:34.368	5.968,60	0,00
17:17:04.368	5.968,60	0,00
17:16:34.368	5.968,60	0,00
17:16:04.368	5.968,60	3.053,68
17:15:34.367	5.968,60	0,00
17:15:04.367	5.968,60	1.973,00
17:14:34.367	5.968,60	0,00
17:14:04.367	5.968,60	1.940,12
17:13:34.367	5.968,60	0,00
17:13:04.367	5.968,60	0,00
17:12:34.367	5.968,60	18.244,14
17:12:04.367	5.968,60	0,00
17:11:34.367	5.968,60	0,00
17:11:04.367	5.968,60	320,40
17:10:34.367	5.968,60	48.594,84
17:10:31.000	5.970,64	0,00
17:10:04.367	5.970,64	3.861.759,85
17:09:34.366	5.999,16	0,00
17:09:04.366	5.999,16	0,00
17:08:34.366	5.999,16	0,00
17:08:04.366	5.999,16	0,00
17:07:34.366	5.999,16	0,00
17:07:04.366	5.999,16	0,00
17:06:34.366	5.999,16	0,00
17:06:04.366	5.999,16	0,00
17:05:34.366	5.999,16	0,00
17:05:04.366	5.999,16	0,00
17:04:34.366	5.999,16	0,00
17:04:04.366	5.999,16	0,00
17:03:34.366	5.999,16	0,00
17:03:04.365	5.999,16	0,00
17:02:34.365	5.999,16	0,00
17:02:04.365	5.999,16	0,00
17:01:34.365	5.999,16	0,00
17:01:04.365	5.999,16	0,00
17:00:34.365	5.999,16	398,40
17:00:04.365	5.999,16	15.205,50
16:59:34.365	5.999,32	8.160,22
16:59:04.364	5.999,32	28.301,83
16:58:34.365	5.996,18	59,76
16:58:04.364	5.996,18	32.219,84
16:57:34.365	5.995,47	56.854,26
16:57:04.364	5.997,42	26.604,83
16:56:53.000	5.998,70	0,00
16:56:34.364	5.998,70	39,88
16:56:04.364	5.998,70	40.714,78
16:55:34.364	5.999,97	57.434,47
16:55:04.364	6.002,82	2.702,85
16:54:34.364	6.004,10	0,00
16:54:04.364	6.004,10	38.380,48
16:53:34.364	6.002,53	13.653,93
16:53:04.364	6.002,58	10.805,78
16:52:34.364	5.996,47	32.491,36
16:52:04.364	5.998,12	29.452,89
16:51:34.363	5.996,84	25.927,53
16:51:04.363	5.998,71	56.516,20
16:50:34.364	5.998,99	56.396,78
16:50:04.363	6.001,73	1.777,95
16:49:34.364	5.997,32	13.900,52
16:49:04.363	5.997,32	6.630,68
16:48:34.363	5.998,59	15.798,12
16:48:04.363	5.998,44	35.571,06
16:47:34.363	5.998,73	4.926,60
16:47:04.363	5.998,73	13.676,71
16:46:34.363	6.001,58	11.527,72
16:46:04.363	6.000,01	11.002,35
16:45:34.362	5.998,07	43.077,36
16:45:04.362	5.998,07	0,00
16:44:34.362	5.998,07	19.932,39
16:44:04.362	5.999,64	60.666,36
16:43:34.362	5.998,07	1.561,43
16:43:15.000	5.996,79	0,00
16:43:04.362	5.996,79	3.908,24
16:42:34.362	5.996,79	23.008,44
16:42:04.362	5.996,08	11.987,38
16:41:34.362	5.998,07	37.873,72
16:41:04.362	5.996,79	60.708,28
16:40:34.362	5.996,50	235.257,51
16:40:04.362	5.994,18	82.235,22
16:39:34.361	5.996,16	59,85
16:39:04.362	5.996,16	114,70
16:38:34.361	5.996,16	7.477,30
16:38:04.361	5.996,99	7.742,15
16:37:34.361	5.998,14	8.368,20
16:37:04.361	5.999,42	12.229,44
16:36:34.361	5.999,42	31.217,57
16:36:04.361	5.998,49	31,90
16:35:34.361	5.998,49	97.843,65
16:35:04.361	5.997,33	4.710,05
16:34:34.361	5.997,33	3.652,72
16:34:04.361	5.997,14	14.001,68
16:33:34.361	5.998,71	6.070,44
16:33:04.361	6.000,28	31.030,86
16:32:34.360	6.000,28	35.701,85
16:32:04.360	5.999,57	14.261,97
16:31:34.360	6.000,33	42.295,24
16:31:04.360	6.000,33	6.937,20
16:30:34.360	5.999,06	27.297,22
16:30:04.360	6.000,30	98.982,67
16:29:37.000	6.001,90	0,00
16:29:34.360	6.001,90	18.355,66
16:29:04.360	6.002,79	6.739,00
16:28:34.360	6.001,51	18.558,31
16:28:04.359	6.001,17	28.875,58
16:27:34.359	6.001,17	5.770,00
16:27:04.359	6.001,51	7.882,14
16:26:34.359	6.000,80	21.455,47
16:26:04.359	5.999,66	7.188,96
16:25:34.359	6.001,65	14.170,24
16:25:04.359	6.001,65	1.596,00
16:24:34.361	6.000,37	3.998,28
16:24:04.359	6.002,78	1.612,60
16:23:34.359	6.004,35	71.728,21
16:23:04.359	6.001,38	6.899,94
16:22:34.359	6.000,10	31.880,28
16:22:04.359	5.999,39	6.800,18
16:21:34.359	6.000,67	2.921,82
16:21:04.358	6.000,67	5.979,39
16:20:34.358	6.002,43	39.942,99
16:20:04.359	5.999,58	51.196,79
16:19:34.359	6.000,86	2.596,98
16:19:04.358	6.000,18	3.576,35
16:18:34.358	6.000,50	45.956,22
16:18:04.358	5.999,08	31.080,01
16:17:34.358	5.998,85	18.021,82
16:17:04.358	5.998,85	3.436,51
16:16:34.358	5.998,82	7.850,86
16:16:04.358	5.997,54	19.930,00
16:15:59.000	5.998,82	0,00
16:15:34.358	5.998,82	0,00
16:15:04.358	5.998,82	25.958,62
16:14:34.358	5.998,82	2.111,60
16:14:04.357	5.998,82	1.290,96
16:13:34.358	5.997,25	7.201,00
16:13:04.357	5.997,14	20.450,18
16:12:34.358	5.998,42	10.298,00
16:12:04.357	5.999,13	2.317,46
16:11:34.357	5.999,13	2.932,00
16:11:04.357	5.999,13	14.031,68
16:10:34.357	6.000,84	6.728,58
16:10:04.357	5.999,27	0,00
16:09:34.357	5.999,27	0,00
16:09:04.357	5.999,27	9.539,47
16:08:34.356	5.999,45	13.753,62
16:08:04.356	6.000,35	363,56
16:07:34.356	6.000,22	6.480,50
16:07:04.356	6.000,22	2.273,16
16:06:34.356	6.000,22	13.939,15
16:06:04.356	6.001,01	7.438,93
16:05:34.356	5.999,39	6.278,86
16:05:04.356	6.002,10	0,00
16:04:34.356	6.002,10	19,95
16:04:04.356	6.002,10	33.206,66
16:03:34.356	6.001,53	16.768,46
16:03:04.357	6.001,28	4.210,00
16:02:34.356	6.002,55	7.921,52
16:02:21.000	6.000,94	0,00
16:02:04.356	6.000,94	19.185,30
16:01:34.355	6.000,94	8.646,01
16:01:04.355	5.999,67	59.331,94
16:00:34.355	6.003,50	3.715,73
16:00:04.357	6.002,22	3.128,76
15:59:34.355	6.003,50	2.378,16
15:59:04.355	6.002,22	3.263,00
15:58:34.355	6.002,26	753,12
15:58:04.355	6.002,52	27.503,86
15:57:34.355	6.002,52	36.683,32
15:57:04.355	6.003,79	34.814,63
15:56:34.355	6.003,63	28.183,26
15:56:04.355	6.004,11	11.485,47
15:55:34.354	6.005,39	10.051,57
15:55:04.354	6.005,59	7.367,80
15:54:34.354	6.004,31	7.467,19
15:54:04.354	6.004,31	792,00
15:53:34.354	6.004,31	2.169,68
15:53:04.354	6.002,74	4.053,91
15:52:34.354	6.004,02	9.513,18
15:52:04.354	6.005,30	19.984,62
15:51:34.354	6.004,02	0,00
15:51:04.354	6.004,02	0,00
15:50:34.354	6.004,02	0,00
15:50:04.353	6.004,02	3.418,52
15:49:34.354	6.003,87	2.316,68
15:49:04.353	6.003,87	0,00
15:48:43.000	6.003,87	0,00
15:48:34.353	6.003,87	14.924,00
15:48:04.353	6.005,78	6.692,07
15:47:34.353	6.005,59	1.782,00
15:47:04.354	6.005,96	1.674,13
15:46:34.353	6.004,77	5.286,60
15:46:04.353	6.004,77	1.598,40
15:45:34.353	6.003,49	17.963,86
15:45:04.353	6.004,64	4.264,20
15:44:34.353	6.003,36	22.412,97
15:44:04.353	6.004,64	2.471,24
15:43:34.352	6.002,88	0,00
15:43:04.352	6.002,88	7.468,10
15:42:34.352	6.003,36	2.788,10
15:42:04.353	6.003,89	4.886,28
15:41:34.352	6.003,71	807,80
15:41:04.352	6.003,37	33.649,83
15:40:34.352	6.002,99	0,00
15:40:04.352	6.002,99	2.138,19
15:39:34.352	6.002,99	1.678,32
15:39:04.352	6.002,99	21.181,30
15:38:34.352	6.004,56	6.261,02
15:38:04.352	6.004,08	0,00
15:37:34.351	6.004,08	1.438,56
15:37:04.352	6.004,08	2.267,86
15:36:34.352	6.004,56	1.407,36
15:36:04.351	6.002,99	5.072,00
15:35:34.351	6.002,99	4.354,21
15:35:05.000	6.002,99	0,00
15:35:04.351	6.002,99	0,00
15:34:34.351	6.002,99	999,00
15:34:04.351	6.002,99	1.065,12
15:33:34.351	6.002,99	1.578,42
15:33:04.351	6.002,99	4.195,80
15:32:34.351	6.002,99	3.102,96
15:32:04.351	6.002,99	0,00
15:31:34.351	6.002,99	4.541,50
15:31:04.351	6.004,56	3.331,06
15:30:34.350	6.001,67	55.762,82
15:30:04.350	6.004,52	2.992,03
15:29:34.350	6.004,52	31.888,08
15:29:04.350	6.005,80	3.696,61
15:28:34.350	6.005,63	6.856,19
15:28:04.350	6.002,49	2.782,90
15:27:34.350	6.001,25	3.099,19
15:27:04.350	6.001,65	3.046,56
15:26:34.350	6.001,31	0,00
15:26:04.350	6.001,31	1.638,36
15:25:34.349	6.002,58	0,00
15:25:04.350	6.002,58	21.931,97
15:24:34.349	6.001,58	9.596,00
15:24:04.349	6.002,86	2.984,80
15:23:34.349	6.003,35	1.648,40
15:23:04.351	6.002,64	43,61
15:22:34.349	6.001,30	3.515,34
15:22:04.349	6.004,44	3.236,76
15:21:34.349	6.004,44	499,50
15:21:27.000	6.004,44	0,00
15:21:04.349	6.004,44	0,00
15:20:34.349	6.004,44	3.017,00
15:20:04.348	6.006,99	1.200,00
15:19:34.349	6.006,99	1.072,27
15:19:04.348	6.006,99	1.174,80
15:18:34.349	6.006,51	20,00
15:18:04.349	6.005,23	27.644,66
15:17:34.348	6.003,95	10.956,79
15:17:04.348	6.003,95	3.526,43
15:16:34.348	6.003,95	9.990,00
15:16:04.348	6.003,95	39.036,00
15:15:34.348	6.003,39	66.027,87
15:15:04.348	6.005,94	3.638,18
15:14:34.348	6.004,66	1.599,00
15:14:04.348	6.004,66	540,40
15:13:34.348	6.004,62	3.064,00
15:13:04.348	6.007,18	14.786,20
15:12:34.348	6.004,33	14.293,58
15:12:04.347	6.004,33	2.838,58
15:11:34.348	6.005,61	0,00
15:11:04.347	6.005,61	0,00
15:10:34.347	6.005,61	4.578,50
15:10:04.347	6.004,33	4.681,43
15:09:34.347	6.005,61	0,00
15:09:04.347	6.005,61	0,00
15:08:34.347	6.005,61	1.865,60
15:08:04.347	6.004,50	40.170,89
15:07:49.000	6.007,34	0,00
15:07:34.347	6.007,34	2.017,00
15:07:04.347	6.007,34	1.900,28
15:06:34.347	6.006,63	0,00
15:06:04.347	6.006,63	2.111,04
15:05:34.346	6.005,06	9.786,38
15:05:04.346	6.005,06	9.932,70
15:04:34.346	6.005,06	18.990,00
15:04:04.346	6.005,06	10.000,00
15:03:34.346	6.003,79	0,00
15:03:04.346	6.003,79	17.343,99
15:02:34.346	6.003,30	0,00
15:02:04.346	6.003,30	5.320,00
15:01:34.345	6.003,30	3.011,00
15:01:04.346	6.003,30	62.944,02
15:00:34.346	6.003,11	27.028,08
15:00:04.346	6.004,39	1.517,49
14:59:34.346	6.003,11	685,56
14:59:04.348	6.003,11	15.928,17
14:58:34.345	6.003,11	367,63
14:58:04.345	6.003,11	28.731,94
14:57:34.345	6.003,30	32.323,83
14:57:04.345	6.003,30	3.747,12
14:56:34.345	6.004,54	2.930,00
14:56:04.345	6.004,54	1.774,40
14:55:34.345	6.002,97	135,00
14:55:04.345	6.002,97	0,00
14:54:34.344	6.002,97	11.358,00
14:54:11.000	6.003,02	0,00
14:54:04.345	6.003,02	7.068,72
14:53:34.344	6.003,50	2.731,36
14:53:04.344	6.003,50	1.840,00
14:52:34.344	6.003,50	3.451,76
14:52:04.344	6.002,04	6.630,00
14:51:34.344	6.004,74	4.741,80
14:51:04.344	6.004,25	4.008,20
14:50:34.344	6.001,70	4.586,88
14:50:04.344	6.001,70	6.935,50
14:49:34.344	6.002,97	17.233,45
14:49:04.343	6.000,38	12.023,25
14:48:34.344	6.001,71	4.654,26
14:48:04.344	6.000,44	8.641,32
14:47:34.343	5.999,20	0,00
14:47:04.343	5.999,20	2.435,12
14:46:34.343	6.000,48	5.485,81
14:46:04.343	5.999,77	1.617,57
14:45:34.343	5.998,49	3.379,36
14:45:04.343	6.000,26	1.826,80
14:44:34.343	6.000,26	2.141,97
14:44:04.343	5.999,49	7.697,20
14:43:34.343	5.999,49	7.988,71
14:43:04.343	6.000,14	1.596,80
14:42:34.343	6.001,42	707,87
14:42:04.343	6.001,42	6.709,64
14:41:34.343	6.002,51	12.664,21
14:41:04.342	6.002,51	13.814,54
14:40:34.342	6.002,80	0,00
14:40:33.000	6.002,80	0,00
14:40:04.342	6.002,80	4.665,40
14:39:34.342	6.001,23	0,00
14:39:04.342	6.001,23	2.380,00
14:38:34.342	6.001,23	0,00
14:38:04.342	6.001,23	0,00
14:37:34.342	6.001,23	12.720,89
14:37:04.342	5.999,95	0,00
14:36:34.342	5.999,95	499,00
14:36:04.342	5.999,95	2.572,37
14:35:34.341	5.999,83	25.948,00
14:35:04.342	5.999,83	6.706,44
14:34:34.341	5.999,48	19,96
14:34:04.341	5.998,21	6.975,70
14:33:34.341	5.996,08	18.961,15
14:33:04.341	5.996,79	40.640,22
14:32:34.341	5.997,16	2.338,39
14:32:04.341	5.996,98	9.443,85
14:31:34.341	5.998,25	23.213,48
14:31:04.341	5.998,25	8.981,00
14:30:34.340	5.998,25	1.628,96
14:30:04.341	5.995,70	0,31
14:29:34.340	5.995,76	6.534,96
14:29:04.341	5.996,24	46.622,79
14:28:34.340	6.000,01	0,00
14:28:04.340	6.000,01	5.452,96
14:27:34.340	6.000,01	0,00
14:27:04.340	6.000,01	1.464,00
14:26:55.000	6.000,01	0,00
14:26:34.340	6.000,01	19,97
14:26:04.340	5.998,74	42.149,58
14:25:34.340	5.999,83	38.079,36
14:25:04.339	6.003,66	57.360,16
14:24:34.340	6.005,94	78,70
14:24:04.340	6.005,94	410,20
14:23:34.340	6.004,37	23.215,72
14:23:04.340	6.009,47	42.276,50
14:22:34.339	6.013,10	6.340,00
14:22:04.339	6.013,10	4.024,80
14:21:34.339	6.013,10	4.426,92
14:21:04.339	6.011,53	42.864,90
14:20:34.339	6.008,97	0,00
14:20:04.339	6.008,97	3.210,00
14:19:34.339	6.008,00	1.678,64
14:19:04.339	6.008,00	11.645,10
14:18:34.339	6.008,00	4.691,60
14:18:04.338	6.008,00	0,00
14:17:34.338	6.008,00	58.609,14
14:17:04.339	6.006,53	39.494,13
14:16:34.338	6.007,99	0,00
14:16:04.338	6.007,99	0,00
14:15:34.338	6.007,99	0,00
14:15:04.338	6.007,99	0,00
14:14:34.338	6.007,99	1.249,76
14:14:04.338	6.007,89	0,00
14:13:34.338	6.007,89	5.932,40
14:13:17.000	6.010,41	0,00
14:13:04.338	6.010,41	26.206,18
14:12:34.338	6.012,96	5.212,80
14:12:04.338	6.009,11	0,00
14:11:34.341	6.009,11	3.027,08
14:11:04.337	6.006,52	878,40
14:10:34.337	6.009,66	0,00
14:10:04.337	6.009,66	0,00
14:09:34.337	6.009,66	251,84
14:09:04.337	6.009,47	4.064,06
14:08:34.337	6.009,47	13.394,30
14:08:04.338	6.006,33	5.605,60
14:07:34.337	6.003,78	449,28
14:07:04.337	6.003,78	7.589,04
14:06:34.337	6.003,78	3.356,80
14:06:04.337	6.008,88	0,00
14:05:34.337	6.008,88	0,00
14:05:04.337	6.008,88	3.688,94
14:04:34.336	6.008,84	9.494,00
14:04:04.337	6.006,29	0,00
14:03:34.337	6.006,29	10.889,72
14:03:04.336	6.006,29	3.296,98
14:02:34.336	6.006,32	38.185,70
14:02:04.336	6.007,03	0,00
14:01:34.336	6.007,03	0,00
14:01:04.336	6.007,03	0,00
14:00:34.336	6.007,03	0,00
14:00:04.336	6.007,03	0,00
13:59:39.000	6.007,03	0,00
13:59:34.336	6.007,03	52.844,68
13:59:04.336	6.007,03	4.716,10
13:58:34.336	6.008,88	0,00
13:58:04.335	6.008,88	20,04
13:57:34.336	6.006,32	0,00
13:57:04.336	6.006,32	6.846,84
13:56:34.335	6.003,77	41.356,00
13:56:04.335	6.005,34	722,72
13:55:34.335	6.003,38	1.912,37
13:55:04.335	6.003,38	27.353,45
13:54:34.335	6.002,11	9.990,00
13:54:04.335	6.002,11	53.502,42
13:53:34.335	6.001,25	0,00
13:53:04.335	6.001,25	4.616,94
13:52:34.335	6.001,88	874,92
13:52:04.335	6.001,17	11.496,47
13:51:34.335	6.001,17	1.012,80
13:51:04.335	6.001,17	752,45
13:50:34.334	6.003,16	6.399,04
13:50:04.334	6.003,16	88.694,36
13:49:34.334	6.004,73	2.199,00
13:49:04.334	6.004,73	4.795,20
13:48:34.334	6.004,73	0,00
13:48:04.334	6.004,73	1.498,50
13:47:34.334	6.000,90	2.257,64
13:47:04.334	6.000,90	4.280,00
13:46:34.334	6.000,90	11.748,52
13:46:04.334	5.999,93	2.724,35
13:46:01.000	6.001,77	0,00
13:45:34.333	6.001,77	93.082,79
13:45:04.334	6.004,32	0,00
13:44:34.333	6.004,32	0,00
13:44:04.333	6.004,32	667,00
13:43:34.333	6.003,98	4.995,37
13:43:04.333	6.001,43	12.162,73
13:42:34.333	6.003,98	6.409,50
13:42:04.333	6.002,71	2.214,00
13:41:34.333	6.003,53	1.011,80
13:41:04.333	6.004,24	76.049,85
13:40:34.333	6.011,90	3.483,82
13:40:04.333	6.012,39	0,00
13:39:34.332	6.012,39	0,00
13:39:04.332	6.012,39	0,00
13:38:34.332	6.012,39	2.004,00
13:38:04.332	6.007,28	528,89
13:37:34.332	6.007,28	291,00
13:37:04.332	6.007,47	1.797,36
13:36:34.332	6.008,35	0,00
13:36:04.332	6.008,35	10.819,95
13:35:34.332	6.010,90	56.135,58
13:35:04.332	6.011,38	20,02
13:34:34.332	6.008,83	4.326,14
13:34:04.332	6.008,35	10.525,80
13:33:34.332	6.008,35	110,70
13:33:04.331	6.008,35	15.068,45
13:32:34.331	6.006,07	32.548,04
13:32:23.000	6.008,12	0,00
13:32:04.331	6.008,12	127.011,36
13:31:34.331	6.010,67	0,00
13:31:04.331	6.010,67	0,00
13:30:34.331	6.010,67	1.537,54
13:30:04.332	6.010,67	9.242,44
13:29:34.331	6.009,96	0,00
13:29:04.331	6.009,96	3.263,26
13:28:34.331	6.012,52	59,03
13:28:04.331	6.012,52	0,00
13:27:34.330	6.012,52	19.462,60
13:27:04.331	6.008,99	0,00
13:26:34.330	6.008,99	1.541,54
13:26:04.330	6.008,99	3.303,30
13:25:34.330	6.011,54	112,04
13:25:04.332	6.009,12	0,00
13:24:34.330	6.009,12	0,00
13:24:04.330	6.009,12	0,00
13:23:34.330	6.009,12	0,00
13:23:04.330	6.009,12	19.554,20
13:22:34.330	6.012,16	4.416,18
13:22:04.330	6.009,65	1.747,08
13:21:34.330	6.009,65	37,00
13:21:04.330	6.009,65	1.703,14
13:20:34.330	6.009,69	0,00
13:20:04.329	6.009,69	0,00
13:19:34.329	6.009,69	200,20
13:19:04.329	6.012,24	1.076,10
13:18:45.000	6.010,11	0,00
13:18:34.329	6.010,11	0,00
13:18:04.329	6.010,11	400,80
13:17:34.329	6.010,11	5.201,22
13:17:04.329	6.008,92	10.487,12
13:16:34.329	6.012,18	1.129,94
13:16:04.329	6.011,98	0,00
13:15:34.328	6.011,98	0,00
13:15:04.329	6.011,98	0,00
13:14:34.329	6.011,98	0,00
13:14:04.328	6.011,98	4.008,00
13:13:34.328	6.011,98	1.637,04
13:13:04.328	6.009,43	6.488,32
13:12:34.328	6.009,43	0,00
13:12:04.328	6.009,43	11.543,26
13:11:34.328	6.007,73	13.133,88
13:11:04.328	6.006,31	21.678,82
13:10:34.328	6.006,65	0,00
13:10:04.328	6.006,65	0,00
13:09:34.328	6.006,65	0,00
13:09:04.328	6.006,65	0,00
13:08:34.327	6.006,65	883,40
13:08:04.327	6.008,86	0,00
13:07:34.327	6.008,86	452,88
13:07:04.327	6.009,57	0,00
13:06:34.327	6.009,57	393,00
13:06:04.327	6.009,38	26.553,00
13:05:34.327	6.009,38	1.070,00
13:05:07.000	6.009,38	0,00
13:05:04.327	6.009,38	39.462,24
13:04:34.327	6.009,38	12.208,29
13:04:04.326	6.006,83	0,00
13:03:34.326	6.006,83	0,00
13:03:04.327	6.006,83	94.294,38
13:02:34.326	6.016,33	0,00
13:02:04.326	6.016,33	3.218,94
13:01:34.326	6.016,33	0,00
13:01:04.326	6.016,33	0,00
13:00:34.326	6.016,33	0,00
13:00:04.326	6.016,33	4.060,86
12:59:34.326	6.016,68	11.493,64
12:59:04.326	6.014,66	9.019,28
12:58:34.326	6.014,03	0,00
12:58:04.326	6.014,03	4.456,64
12:57:34.326	6.014,03	53.024,36
12:57:04.326	6.012,46	201,00
12:56:34.326	6.009,91	0,00
12:56:04.326	6.009,91	0,00
12:55:34.325	6.009,91	5.366,82
12:55:04.325	6.010,40	0,00
12:54:34.325	6.010,40	1.296,80
12:54:04.325	6.011,11	0,00
12:53:34.325	6.011,11	0,00
12:53:04.325	6.011,11	9.544,10
12:52:34.325	6.012,30	25.395,88
12:52:04.325	6.012,86	361,44
12:51:34.325	6.012,86	23,10
12:51:29.000	6.012,60	0,00
12:51:04.325	6.012,60	37,10
12:50:34.324	6.012,60	24.698,40
12:50:04.325	6.012,60	3.025,64
12:49:34.324	6.013,09	24.868,80
12:49:04.324	6.011,86	148,40
12:48:34.324	6.011,86	14.948,82
12:48:04.324	6.007,40	53.040,96
12:47:34.324	6.004,26	15.505,18
12:47:04.324	6.004,26	78.287,36
12:46:34.324	6.004,26	5.376,08
12:46:04.324	5.999,16	24.787,34
12:45:34.324	6.001,71	7.188,68
12:45:04.324	6.006,81	3.995,92
12:44:34.324	6.006,81	1.024,10
12:44:04.323	6.006,81	6.420,00
12:43:34.323	6.006,33	0,00
12:43:04.323	6.006,33	0,00
12:42:34.323	6.006,33	3.316,96
12:42:04.323	6.011,29	70.806,58
12:41:34.324	6.003,15	11.034,76
12:41:04.323	6.002,86	5.220,80
12:40:34.323	6.005,41	0,00
12:40:04.323	6.005,41	40.433,06
12:39:34.323	6.005,41	0,00
12:39:04.323	6.005,41	1.628,10
12:38:34.323	6.005,41	0,00
12:38:04.322	6.005,41	0,00
12:37:51.000	6.005,41	0,00
12:37:34.323	6.005,41	426,40
12:37:04.322	6.005,41	2.251,20
12:36:34.322	6.002,86	0,00
12:36:04.322	6.002,86	2.774,00
12:35:34.322	6.002,86	793,80
12:35:04.322	6.002,86	14.176,48
12:34:34.322	6.005,41	62.646,38
12:34:04.322	6.003,86	0,00
12:33:34.322	6.003,86	5.254,00
12:33:04.322	6.003,86	0,00
12:32:34.322	6.003,86	5.457,10
12:32:04.321	6.000,64	20,06
12:31:34.321	6.000,64	4.424,00
12:31:04.321	6.000,64	601,80
12:30:34.321	6.000,64	4.424,00
12:30:04.321	6.002,77	0,00
12:29:34.321	6.002,77	0,00
12:29:04.321	6.002,77	5.290,87
12:28:34.321	6.002,77	0,31
12:28:04.321	6.002,83	10.189,77
12:27:34.321	6.000,83	8.520,50
12:27:04.321	6.001,32	8.204,76
12:26:34.321	6.001,32	0,00
12:26:04.320	6.001,32	0,00
12:25:34.320	6.001,32	5.015,00
12:25:04.321	6.001,32	0,00
12:24:34.320	6.001,32	8.323,40
12:24:13.000	5.996,21	0,00
12:24:04.320	5.996,21	3.160,00
12:23:34.320	5.998,34	2.216,00
12:23:04.320	5.998,34	84,39
12:22:34.320	5.998,29	5.076,18
12:22:04.320	5.997,58	63.288,62
12:21:34.320	6.005,83	7.941,44
12:21:04.320	6.002,84	1.372,40
12:20:34.319	6.002,84	2.482,00
12:20:04.319	6.002,84	16.268,06
12:19:34.319	6.002,13	5.287,58
12:19:04.319	6.002,41	8.099,22
12:18:34.319	6.000,99	20.856,60
12:18:04.319	6.001,70	0,00
12:17:34.319	6.001,70	2.371,50
12:17:04.319	6.001,70	2.391,56
12:16:34.319	5.999,14	12.024,00
12:16:04.319	5.999,14	1.002,00
12:15:34.318	6.001,70	62.393,60
12:15:04.319	6.000,99	11.838,60
12:14:34.318	6.001,71	15.366,42
12:14:04.318	5.999,16	0,00
12:13:34.318	5.999,16	3.386,76
12:13:04.318	5.999,16	21.684,30
12:12:34.318	5.999,16	0,00
12:12:04.318	5.999,16	0,00
12:11:34.318	5.999,16	6.888,00
12:11:04.318	5.999,50	58,40
12:10:35.000	5.999,50	0,00
12:10:34.318	5.999,50	0,00
12:10:04.318	5.999,50	6.217,47
12:09:34.318	5.997,00	5.315,25
12:09:04.318	5.993,21	1.957,25
12:08:34.317	5.993,77	0,00
12:08:04.317	5.993,77	4.980,80
12:07:34.317	5.996,89	1.311,41
12:07:04.317	5.994,28	1.401,60
12:06:34.317	5.994,28	39.809,00
12:06:04.317	5.993,00	13.126,87
12:05:34.317	5.991,73	15.790,00
12:05:04.317	5.992,44	10.869,12
12:04:34.317	5.992,44	4.375,62
12:04:04.317	5.991,16	0,00
12:03:34.317	5.991,16	2.430,50
12:03:04.317	5.991,16	7.216,80
12:02:34.317	5.989,59	31.406,70
12:02:04.317	5.992,14	16.398,49
12:01:34.316	5.995,97	5.285,28
12:01:04.316	5.995,97	200,20
12:00:34.316	5.998,53	0,00
12:00:04.316	5.998,53	5.556,60
11:59:34.316	5.997,82	0,00
11:59:04.316	5.997,82	14.086,02
11:58:34.316	5.996,83	4.854,20
11:58:04.316	5.993,69	0,00
11:57:34.316	5.993,69	1.501,50
11:57:04.316	5.996,25	36.112,08
11:56:57.000	5.996,25	0,00
11:56:34.315	5.996,25	223,73
11:56:04.315	5.996,25	5.740,80
11:55:34.315	6.003,51	40,12
11:55:04.315	6.000,95	501,00
11:54:34.315	6.003,51	9.011,16
11:54:04.315	5.999,38	4.132,88
11:53:34.317	5.999,38	120,26
11:53:04.315	5.999,38	0,00
11:52:34.315	5.999,38	0,00
11:52:04.315	5.999,38	0,00
11:51:34.315	5.999,38	575,00
11:51:04.315	5.999,73	106,92
11:50:34.315	5.999,73	7.151,26
11:50:04.315	5.999,73	2.091,75
11:49:34.314	6.000,10	45.134,80
11:49:04.314	6.000,81	5.581,50
11:48:34.314	6.000,81	30.000,19
11:48:04.314	6.000,87	115,80
11:47:34.314	6.003,36	45,75
11:47:04.314	6.003,36	93,00
11:46:34.314	6.003,36	8.123,08
11:46:04.314	6.003,42	0,00
11:45:34.314	6.003,42	5.556,60
11:45:04.314	6.002,00	6.599,86
11:44:34.314	5.998,52	8.436,84
11:44:04.313	5.998,52	618,12
11:43:34.313	5.998,38	2.505,00
11:43:19.000	5.998,38	0,00
11:43:04.313	5.998,38	8.588,44
11:42:34.313	5.998,99	1.999,50
11:42:04.313	5.999,03	40,08
11:41:34.313	5.999,03	9.090,90
11:41:04.313	5.996,48	5.760,40
11:40:34.313	5.996,48	1.369,50
11:40:04.313	5.997,23	2.082,90
11:39:34.313	5.997,23	40,04
11:39:04.313	5.997,23	6.006,00
11:38:34.313	5.994,67	5.100,00
11:38:04.312	5.997,23	1.080,16
11:37:34.312	5.997,23	1.581,58
11:37:04.312	5.994,67	0,00
11:36:34.312	5.994,67	0,00
11:36:04.312	5.994,67	2.860,00
11:35:34.312	5.993,40	31.412,94
11:35:04.312	5.993,40	0,00
11:34:34.312	5.993,40	7.739,25
11:34:04.312	5.994,11	27.830,88
11:33:34.312	5.995,38	16.836,00
11:33:04.312	5.996,09	0,00
11:32:34.312	5.996,09	31.800,60
11:32:04.311	5.995,18	13.316,00
11:31:34.311	5.995,18	2.817,92
11:31:04.311	5.995,18	0,00
11:30:34.311	5.995,18	8.224,58
11:30:04.311	5.995,89	21.599,30
11:29:41.000	5.995,89	0,00
11:29:34.311	5.995,89	2.633,80
11:29:04.311	5.995,89	6.701,40
11:28:34.311	5.996,09	0,00
11:28:04.311	5.996,09	10.875,35
11:27:34.311	5.996,09	5.999,09
11:27:04.311	5.993,54	33.119,96
11:26:34.311	5.994,82	5.980,90
11:26:04.311	5.995,30	4.017,99
11:25:34.311	5.994,03	499,50
11:25:04.310	5.995,30	9.176,67
11:24:34.310	5.994,03	2.916,96
11:24:04.310	5.996,01	12.263,53
11:23:34.310	5.990,91	0,00
11:23:04.310	5.990,91	4.167,40
11:22:34.310	5.987,77	29.525,20
11:22:04.310	5.989,04	17.221,18
11:21:34.310	5.990,19	23.469,28
11:21:04.310	5.992,75	0,00
11:20:34.310	5.992,75	8.897,10
11:20:04.310	5.993,46	73.609,64
11:19:34.310	5.984,33	359,64
11:19:04.310	5.985,61	556,00
11:18:34.309	5.985,47	9.371,95
11:18:04.309	5.984,19	14.532,47
11:17:34.309	5.982,91	0,00
11:17:04.310	5.982,91	8.726,89
11:16:34.309	5.984,19	50.383,42
11:16:04.309	5.985,76	34.515,44
11:16:03.000	5.982,91	0,00
11:15:34.309	5.982,91	33.125,67
11:15:04.309	5.985,47	16.520,48
11:14:34.309	5.985,47	2.031,66
11:14:04.308	5.986,74	16.440,00
11:13:34.309	5.989,30	0,00
11:13:04.308	5.989,30	0,00
11:12:34.308	5.989,30	40.338,16
11:12:04.308	5.987,88	33.506,60
11:11:34.308	5.989,46	12.126,44
11:11:04.308	5.990,17	12.445,92
11:10:34.308	5.993,10	14.523,40
11:10:04.308	5.995,66	2.099,12
11:09:34.308	5.997,11	2.506,06
11:09:04.308	5.995,66	16.470,02
11:08:34.308	5.996,03	9.788,94
11:08:04.308	5.996,03	0,00
11:07:34.307	5.996,03	7.154,10
11:07:04.308	5.992,76	0,00
11:06:34.307	5.992,76	8.724,24
11:06:04.307	5.993,47	0,00
11:05:34.307	5.993,47	18.391,80
11:05:04.307	5.994,61	734,36
11:04:34.307	5.992,43	36.399,87
11:04:04.307	5.987,29	1.308,00
11:03:34.307	5.988,75	48.156,88
11:03:04.322	5.987,77	27.195,13
11:02:34.307	5.986,49	18.175,47
11:02:25.000	5.990,32	0,00
11:02:04.307	5.990,32	35.701,80
11:01:34.307	5.992,87	930,70
11:01:04.306	5.991,45	16.619,12
11:00:34.306	5.991,45	2.004,00
11:00:04.306	5.991,45	1.026,13
10:59:34.306	5.991,45	8.370,58
10:59:04.306	5.992,16	2.004,00
10:58:34.306	5.992,16	3.582,88
10:58:04.306	5.989,61	0,00
10:57:34.306	5.989,61	0,00
10:57:04.306	5.989,61	41.526,22
10:56:34.306	5.989,61	8.858,70
10:56:04.306	5.987,01	37.500,00
10:55:34.306	5.987,01	4.600,00
10:55:04.305	5.988,04	20.440,00
10:54:34.306	5.988,04	10.020,00
10:54:04.305	5.988,04	0,00
10:53:34.305	5.988,04	40,00
10:53:04.305	5.990,59	2.754,36
10:52:34.305	5.991,26	9.940,18
10:52:04.305	5.989,69	20.505,66
10:51:34.305	5.988,88	74,20
10:51:04.305	5.988,92	0,00
10:50:34.305	5.988,92	27.924,30
10:50:04.304	5.986,23	35.341,36
10:49:34.304	5.987,50	40.664,84
10:49:04.304	5.987,02	3.348,00
10:48:47.000	5.987,02	0,00
10:48:34.304	5.987,02	72.628,89
10:48:04.304	5.981,62	46.527,22
10:47:34.304	5.988,00	71.362,26
10:47:04.304	5.984,27	5.124,00
10:46:34.304	5.984,23	80.700,12
10:46:04.304	5.996,28	2.988,14
10:45:34.304	5.991,18	15.235,80
10:45:04.304	5.988,63	115,56
10:44:34.304	5.986,92	80,32
10:44:04.303	5.989,48	327,30
10:43:34.303	5.987,41	8.781,28
10:43:04.303	5.975,78	44.076,62
10:42:34.303	5.977,18	96.514,82
10:42:04.303	5.975,90	68.888,82
10:41:34.303	5.987,18	19.057,02
10:41:04.303	5.982,08	0,00
10:40:34.303	5.982,08	46.438,47
10:40:04.303	5.982,35	68.852,78
10:39:34.303	5.976,27	41.714,50
10:39:04.303	5.976,41	11.770,77
10:38:34.302	5.976,41	60.236,58
10:38:04.303	5.999,66	84.851,67
10:37:34.302	6.020,08	4.734,44
10:37:04.303	6.022,92	1.343,38
10:36:34.302	6.022,92	25.075,24
10:36:04.302	6.020,85	15.074,38
10:35:34.302	6.023,40	21.560,64
10:35:09.000	6.036,16	0,00
10:35:04.302	6.036,16	0,00
10:34:34.302	6.036,16	4.701,20
10:34:04.302	6.039,30	20.560,86
10:33:34.302	6.046,96	15.235,32
10:33:04.302	6.049,09	9.560,00
10:32:34.302	6.048,38	2.363,00
10:32:04.302	6.047,68	28.474,24
10:31:34.302	6.053,96	24.250,68
10:31:04.301	6.053,38	111.437,88
10:30:34.302	6.053,73	7.487,81
10:30:04.301	6.065,85	242.006,18