Χρηματιστήριο \

FTSE/ATHEX ΑΚΙΝΗΤΗΣ ΠΕΡΙΟΥΣΙΑΣ

FTSE_RE

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_RE

FTSE/ATHEX ΑΚΙΝΗΤΗΣ ΠΕΡΙΟΥΣΙΑΣ

5505.2200

-45.6900 -0.8231%

24/06/2026 , 17:25 Πρ. Κλείσιμο 5550.9100

Χαμηλό Υψηλό

5.505,22 5.579,17

Χαμ. 52 εβδ. Υψ. 52 εβδ.

4.755,24 5.821,31

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:01.000	5.505,22	0,00
17:25:01.000	5.505,22	0,00
17:25:01.000	5.505,22	0,00
17:25:01.000	5.505,22	0,00
17:25:01.000	5.505,22	0,00
17:22:56.000	5.505,22	0,00
17:19:36.280	5.505,22	0,00
17:19:06.280	5.505,22	0,00
17:18:36.280	5.505,22	0,00
17:18:06.280	5.505,22	0,00
17:17:36.280	5.505,22	409,31
17:17:06.280	5.505,22	0,00
17:16:36.279	5.505,22	0,00
17:16:06.279	5.505,22	0,00
17:15:36.279	5.505,22	0,00
17:15:06.279	5.505,22	0,00
17:14:36.279	5.505,22	0,00
17:14:06.279	5.505,22	0,00
17:13:36.279	5.505,22	0,00
17:13:06.279	5.505,22	0,00
17:12:36.279	5.505,22	0,00
17:12:06.279	5.505,22	0,00
17:11:36.279	5.505,22	3.825,00
17:11:06.278	5.513,11	7,56
17:10:36.278	5.513,48	0,00
17:10:06.278	5.513,48	72.325,92
17:09:36.279	5.534,98	0,00
17:09:06.278	5.534,98	0,00
17:08:36.278	5.534,98	0,00
17:08:06.278	5.534,98	0,00
17:07:36.278	5.534,98	0,00
17:07:06.278	5.534,98	0,00
17:07:03.000	5.534,98	0,00
17:06:36.278	5.534,98	0,00
17:06:06.278	5.534,98	0,00
17:05:36.278	5.534,98	0,00
17:05:06.278	5.534,98	0,00
17:04:36.278	5.534,98	0,00
17:04:06.277	5.534,98	0,00
17:03:36.277	5.534,98	0,00
17:03:06.277	5.534,98	0,00
17:02:36.277	5.534,98	0,00
17:02:06.277	5.534,98	0,00
17:01:36.277	5.534,98	0,00
17:01:06.277	5.534,98	0,00
17:00:36.277	5.534,98	0,00
17:00:06.276	5.534,98	6.912,71
16:59:36.277	5.534,98	5.697,62
16:59:06.276	5.523,20	6.703,79
16:58:36.277	5.533,15	1.958,43
16:58:06.277	5.531,50	9.265,48
16:57:36.276	5.533,15	7.482,45
16:57:06.276	5.534,15	987,00
16:56:36.276	5.533,48	2.559,30
16:56:06.276	5.535,14	0,00
16:55:36.276	5.535,14	7.292,86
16:55:06.276	5.536,80	1.387,05
16:54:36.276	5.537,99	0,00
16:54:06.276	5.537,99	1.305,00
16:53:36.276	5.537,99	0,00
16:53:06.276	5.537,99	4.093,18
16:52:36.276	5.534,67	11.898,62
16:52:06.275	5.533,01	0,00
16:51:36.275	5.533,01	1.090,28
16:51:11.000	5.532,34	0,00
16:51:06.275	5.532,34	1,90
16:50:36.275	5.530,12	11.908,54
16:50:06.275	5.529,47	0,00
16:49:36.275	5.529,47	0,00
16:49:06.275	5.529,47	0,00
16:48:36.275	5.529,47	1.348,00
16:48:06.275	5.527,81	1.272,92
16:47:36.275	5.529,47	3.228,46
16:47:06.275	5.526,16	0,00
16:46:36.275	5.526,16	0,00
16:46:06.275	5.526,16	1.534,20
16:45:36.274	5.527,08	63,41
16:45:06.274	5.527,08	4.091,07
16:44:36.274	5.526,90	0,00
16:44:06.274	5.526,90	668,00
16:43:36.274	5.526,90	3.775,53
16:43:06.274	5.526,90	11.629,47
16:42:36.274	5.526,90	21.449,32
16:42:06.274	5.526,90	2.060,76
16:41:36.274	5.530,21	0,00
16:41:06.274	5.530,21	2,57
16:40:36.273	5.530,21	5.210,02
16:40:06.273	5.531,87	0,00
16:39:36.273	5.531,87	94,43
16:39:06.273	5.531,87	0,00
16:38:36.273	5.531,87	1.619,00
16:38:06.273	5.531,87	259,57
16:37:36.273	5.531,87	4.657,50
16:37:06.273	5.531,17	0,00
16:36:36.273	5.531,17	0,00
16:36:06.273	5.531,17	0,00
16:35:36.273	5.531,17	6.983,58
16:35:18.000	5.529,51	0,00
16:35:06.273	5.529,51	0,00
16:34:36.273	5.529,51	0,00
16:34:06.273	5.529,51	2.698,00
16:33:36.273	5.529,51	674,50
16:33:06.272	5.529,51	0,00
16:32:36.272	5.529,51	4.310,06
16:32:06.272	5.531,17	0,00
16:31:36.272	5.531,17	0,00
16:31:06.272	5.531,17	0,00
16:30:36.272	5.531,17	12.496,99
16:30:06.272	5.531,17	1.970,00
16:29:36.272	5.531,17	0,00
16:29:06.278	5.531,17	0,00
16:28:36.271	5.531,17	0,00
16:28:06.271	5.531,17	910,43
16:27:36.272	5.529,98	0,00
16:27:06.271	5.529,98	0,00
16:26:36.271	5.529,98	0,00
16:26:06.271	5.529,98	21.783,25
16:25:36.271	5.525,45	668,00
16:25:06.271	5.524,50	0,00
16:24:36.271	5.524,50	0,00
16:24:06.271	5.524,50	8.474,00
16:23:36.271	5.524,50	3.845,99
16:23:06.271	5.533,97	0,00
16:22:36.271	5.533,97	0,00
16:22:06.271	5.533,97	5.121,00
16:21:36.271	5.532,31	1.349,00
16:21:06.270	5.533,97	1.975,86
16:20:36.272	5.533,23	7.824,70
16:20:06.270	5.531,57	10.742,50
16:19:36.270	5.529,24	0,00
16:19:25.000	5.529,24	0,00
16:19:06.270	5.529,24	0,00
16:18:36.270	5.529,24	0,00
16:18:06.270	5.529,24	6.500,00
16:17:36.270	5.529,24	0,00
16:17:06.270	5.529,24	0,00
16:16:36.270	5.529,24	6.740,00
16:16:06.270	5.529,24	5.024,40
16:15:36.270	5.528,25	0,00
16:15:06.269	5.528,25	0,00
16:14:36.270	5.528,25	330,02
16:14:06.269	5.529,91	0,00
16:13:36.269	5.529,91	1.348,00
16:13:06.269	5.531,57	71,76
16:12:36.269	5.531,57	3.668,75
16:12:06.284	5.528,26	0,00
16:11:36.269	5.528,26	6,73
16:11:06.269	5.528,26	2,66
16:10:36.269	5.529,21	13,46
16:10:06.270	5.534,18	0,00
16:09:36.269	5.534,18	6.732,71
16:09:06.269	5.529,21	0,00
16:08:36.268	5.529,21	1.974,00
16:08:06.271	5.529,21	0,00
16:07:36.269	5.529,21	0,00
16:07:06.269	5.529,21	1.974,00
16:06:36.268	5.531,20	0,00
16:06:06.268	5.531,20	0,00
16:05:36.268	5.531,20	13.411,71
16:05:06.268	5.531,20	0,00
16:04:36.268	5.531,20	0,00
16:04:06.268	5.531,20	0,00
16:03:36.268	5.531,20	0,00
16:03:33.000	5.531,20	0,00
16:03:06.268	5.531,20	0,00
16:02:36.268	5.531,20	10.768,00
16:02:06.268	5.531,20	3.068,88
16:01:36.268	5.531,20	0,00
16:01:06.268	5.531,20	0,00
16:00:36.267	5.531,20	11.280,10
16:00:06.267	5.529,87	3.751,13
15:59:36.267	5.536,02	7.450,11
15:59:06.267	5.537,68	0,00
15:58:36.276	5.537,68	2.754,62
15:58:06.267	5.537,68	4.041,00
15:57:36.267	5.539,34	0,00
15:57:06.267	5.539,34	3.900,00
15:56:36.267	5.539,34	2.600,00
15:56:06.267	5.539,34	27.583,30
15:55:36.267	5.548,19	0,00
15:55:06.267	5.548,19	481,56
15:54:36.267	5.548,19	0,00
15:54:06.266	5.548,19	5.991,86
15:53:36.266	5.548,19	0,00
15:53:06.266	5.548,19	0,00
15:52:36.266	5.548,19	2.909,40
15:52:06.266	5.548,19	10.709,40
15:51:36.266	5.548,19	0,00
15:51:06.266	5.548,19	0,00
15:50:36.266	5.548,19	0,00
15:50:06.266	5.548,19	0,00
15:49:36.265	5.548,19	0,00
15:49:06.268	5.548,19	0,00
15:48:36.266	5.548,19	0,00
15:48:06.266	5.548,19	2.365,74
15:47:40.000	5.549,85	0,00
15:47:36.265	5.549,85	0,00
15:47:06.265	5.549,85	0,00
15:46:36.265	5.549,85	1.972,50
15:46:06.265	5.549,85	7.064,43
15:45:36.265	5.553,05	0,00
15:45:06.265	5.553,05	839,80
15:44:36.265	5.553,05	4.067,24
15:44:06.265	5.551,40	0,00
15:43:36.267	5.551,40	3.760,92
15:43:06.264	5.553,05	20.656,10
15:42:36.264	5.555,19	0,00
15:42:06.264	5.555,19	0,00
15:41:36.266	5.555,19	4.725,00
15:41:06.264	5.561,82	3.511,20
15:40:36.264	5.561,82	7.709,40
15:40:06.264	5.560,72	6.864,30
15:39:36.264	5.560,72	4.602,50
15:39:06.264	5.557,51	0,00
15:38:36.264	5.557,51	0,00
15:38:06.263	5.557,51	10.545,50
15:37:36.263	5.554,30	8.482,50
15:37:06.264	5.554,30	0,00
15:36:36.263	5.554,30	0,00
15:36:06.263	5.554,30	0,00
15:35:36.263	5.554,30	0,00
15:35:06.263	5.554,30	1.354,00
15:34:36.263	5.547,67	20.157,69
15:34:06.263	5.550,98	2.610,00
15:33:36.264	5.547,78	0,00
15:33:06.263	5.547,78	6,69
15:32:36.263	5.547,78	0,00
15:32:06.263	5.547,78	6,69
15:31:47.000	5.547,78	0,00
15:31:36.262	5.547,78	0,00
15:31:06.263	5.547,78	0,00
15:30:36.262	5.547,78	0,00
15:30:06.262	5.547,78	15.236,69
15:29:36.262	5.546,12	8.021,00
15:29:06.262	5.546,12	0,00
15:28:36.262	5.546,12	1.519,88
15:28:06.262	5.546,12	6.755,00
15:27:36.262	5.547,78	0,00
15:27:06.262	5.547,78	0,00
15:26:36.262	5.547,78	7.077,72
15:26:06.262	5.549,44	0,00
15:25:36.261	5.549,44	169,13
15:25:06.262	5.549,44	0,00
15:24:36.261	5.549,44	9,43
15:24:06.261	5.549,44	26,76
15:23:36.263	5.549,91	1.874,88
15:23:06.261	5.547,87	4.163,44
15:22:36.261	5.547,40	0,00
15:22:06.261	5.547,40	8.653,99
15:21:36.261	5.545,98	0,00
15:21:06.261	5.545,98	5.136,00
15:20:36.261	5.545,98	1.027,20
15:20:06.261	5.541,36	2.678,94
15:19:36.261	5.543,02	1.598,40
15:19:06.261	5.543,02	1.931,40
15:18:36.261	5.543,02	133,20
15:18:06.260	5.543,02	880,10
15:17:36.260	5.543,02	13.939,60
15:17:06.260	5.544,68	2.997,00
15:16:36.260	5.544,21	13.484,99
15:16:06.260	5.544,21	0,00
15:15:55.000	5.544,21	0,00
15:15:36.260	5.544,21	21.021,43
15:15:06.260	5.545,87	0,00
15:14:36.260	5.545,87	6.500,00
15:14:06.259	5.545,87	0,00
15:13:36.260	5.545,87	3.390,00
15:13:06.260	5.549,19	0,00
15:12:36.260	5.549,19	2.522,11
15:12:06.260	5.549,19	2.137,00
15:11:36.259	5.549,93	0,00
15:11:06.259	5.549,93	9.266,95
15:10:36.259	5.546,61	8.620,24
15:10:06.259	5.551,99	3.052,50
15:09:36.259	5.551,80	0,00
15:09:06.259	5.551,80	2.574,00
15:08:36.259	5.551,80	10.160,58
15:08:06.259	5.546,83	0,00
15:07:36.259	5.546,83	6.500,00
15:07:06.258	5.546,83	1.995,00
15:06:36.258	5.546,83	3.382,50
15:06:06.258	5.536,87	0,00
15:05:36.258	5.536,87	0,00
15:05:06.258	5.536,87	6.500,00
15:04:36.258	5.536,87	3.515,10
15:04:06.258	5.535,21	4.677,35
15:03:36.258	5.536,87	45.338,20
15:03:06.258	5.541,85	2.412,90
15:02:36.258	5.540,38	858,00
15:02:06.258	5.540,38	858,00
15:01:36.259	5.540,38	10.117,50
15:01:06.258	5.542,04	15.636,82
15:00:36.258	5.542,04	21.045,14
15:00:06.258	5.543,69	16.901,21
15:00:02.000	5.545,35	0,00
14:59:36.257	5.545,35	0,00
14:59:06.258	5.545,35	3.380,00
14:58:36.258	5.547,01	6.226,83
14:58:06.257	5.547,34	1.675,80
14:57:36.257	5.547,34	1.050,70
14:57:06.258	5.547,34	0,00
14:56:36.257	5.547,34	0,00
14:56:06.257	5.547,34	0,00
14:55:36.257	5.547,34	0,00
14:55:06.257	5.547,34	0,00
14:54:36.257	5.547,34	0,00
14:54:06.257	5.547,34	0,00
14:53:36.256	5.547,34	0,00
14:53:06.257	5.547,34	17.011,51
14:52:36.257	5.550,66	4.887,33
14:52:06.256	5.547,34	19.551,91
14:51:36.256	5.555,64	762,50
14:51:06.256	5.555,64	0,00
14:50:36.256	5.555,64	0,00
14:50:06.256	5.555,64	0,00
14:49:36.256	5.555,64	4.473,32
14:49:06.256	5.557,30	13.584,77
14:48:36.256	5.560,62	0,00
14:48:06.256	5.560,62	6.800,00
14:47:36.256	5.560,62	0,00
14:47:06.256	5.560,62	2.720,00
14:46:36.256	5.555,64	0,00
14:46:06.255	5.555,64	51,80
14:45:36.255	5.555,64	8.275,20
14:45:06.255	5.552,33	3.387,50
14:44:36.260	5.553,98	13.986,38
14:44:10.000	5.560,62	0,00
14:44:06.255	5.560,62	0,00
14:43:36.255	5.560,62	880,60
14:43:06.255	5.561,73	4.916,40
14:42:36.255	5.561,73	1.115,20
14:42:06.255	5.561,73	0,00
14:41:36.255	5.561,73	3.400,00
14:41:06.255	5.563,39	0,00
14:40:36.254	5.563,39	993,00
14:40:06.255	5.560,73	0,00
14:39:36.254	5.560,73	1,88
14:39:06.254	5.559,62	1,85
14:38:36.254	5.560,92	0,00
14:38:06.254	5.560,92	5.525,66
14:37:36.254	5.560,92	925,48
14:37:06.254	5.560,92	1.190,88
14:36:36.254	5.562,58	518,23
14:36:06.254	5.562,58	420,42
14:35:36.254	5.562,58	1.206,35
14:35:06.254	5.557,20	0,00
14:34:36.253	5.557,20	0,00
14:34:06.253	5.557,20	0,00
14:33:36.254	5.557,20	149,82
14:33:06.253	5.557,20	0,00
14:32:36.253	5.557,20	6.810,00
14:32:06.253	5.560,51	0,00
14:31:36.253	5.560,51	0,00
14:31:06.253	5.560,51	927,52
14:30:36.253	5.557,20	0,00
14:30:06.253	5.557,20	9.928,45
14:29:36.253	5.562,58	0,00
14:29:06.253	5.562,58	1.634,40
14:28:36.253	5.562,58	0,00
14:28:17.000	5.562,58	0,00
14:28:06.253	5.562,58	25.946,10
14:27:36.253	5.565,89	3.178,44
14:27:06.252	5.565,89	0,00
14:26:36.252	5.565,89	0,00
14:26:06.252	5.565,89	0,00
14:25:36.252	5.565,89	0,00
14:25:06.252	5.565,89	0,00
14:24:36.252	5.565,89	1.554,81
14:24:06.252	5.564,24	11.421,63
14:23:36.252	5.564,24	33.174,22
14:23:06.252	5.565,89	31.088,41
14:22:36.251	5.565,89	10.230,00
14:22:06.252	5.575,85	10.256,25
14:21:36.251	5.575,85	11.221,03
14:21:06.251	5.567,55	17.632,72
14:20:36.253	5.565,89	0,00
14:20:06.251	5.565,89	0,00
14:19:36.251	5.565,89	3.464,56
14:19:06.251	5.572,53	0,00
14:18:36.251	5.572,53	0,00
14:18:06.251	5.572,53	14.069,27
14:17:36.251	5.565,89	11.505,72
14:17:06.251	5.565,89	37.629,41
14:16:36.250	5.565,89	15.924,70
14:16:06.250	5.565,89	41.484,21
14:15:36.251	5.574,19	8.204,79
14:15:06.251	5.577,51	4.800,64
14:14:36.250	5.579,17	9.126,67
14:14:06.250	5.575,85	7.272,46
14:13:36.250	5.567,80	5.338,14
14:13:06.250	5.566,14	0,00
14:12:36.250	5.566,14	0,00
14:12:24.000	5.566,14	0,00
14:12:06.250	5.566,14	0,00
14:11:36.250	5.566,14	13.709,62
14:11:06.250	5.567,80	5.675,27
14:10:36.250	5.566,14	17.670,24
14:10:06.250	5.562,82	21.757,79
14:09:36.249	5.566,50	8.648,01
14:09:06.250	5.569,27	3.737,30
14:08:36.249	5.572,59	0,00
14:08:06.249	5.572,59	2.289,50
14:07:36.249	5.574,25	37.207,65
14:07:06.249	5.572,59	0,00
14:06:36.249	5.572,59	11.623,38
14:06:06.249	5.562,63	38.815,86
14:05:36.249	5.559,32	4.835,10
14:05:06.249	5.557,66	20,42
14:04:36.249	5.556,00	6.800,00
14:04:06.249	5.559,32	5.032,59
14:03:36.249	5.556,00	0,00
14:03:06.249	5.556,00	6.630,00
14:02:36.249	5.559,07	931,00
14:02:06.248	5.559,07	266,00
14:01:36.248	5.559,07	3.157,46
14:01:06.248	5.559,07	16.130,58
14:00:36.248	5.562,39	862,29
14:00:06.248	5.562,39	2.176,70
13:59:36.248	5.565,72	214,50
13:59:06.248	5.565,72	2.451,60
13:58:36.248	5.562,40	0,00
13:58:06.248	5.562,40	0,00
13:57:36.248	5.562,40	38.346,80
13:57:06.248	5.555,76	0,00
13:56:36.248	5.555,76	858,00
13:56:32.000	5.556,53	0,00
13:56:06.247	5.556,53	9.199,83
13:55:36.247	5.552,10	11.322,18
13:55:06.247	5.553,76	780,00
13:54:36.247	5.551,39	0,00
13:54:06.247	5.551,39	0,00
13:53:36.247	5.551,39	8.110,64
13:53:06.247	5.552,06	0,00
13:52:36.247	5.552,06	5.180,00
13:52:06.247	5.552,06	7.771,85
13:51:36.247	5.553,17	1,88
13:51:06.247	5.552,06	5.420,00
13:50:36.247	5.552,06	2.140,85
13:50:06.247	5.553,17	6.097,50
13:49:36.247	5.553,17	0,00
13:49:06.247	5.553,17	0,00
13:48:36.246	5.553,17	266,00
13:48:06.247	5.553,17	0,00
13:47:36.246	5.553,17	14.674,65
13:47:06.246	5.554,83	0,00
13:46:36.246	5.554,83	9.783,54
13:46:06.246	5.554,83	0,00
13:45:36.246	5.554,83	0,00
13:45:06.246	5.554,83	0,00
13:44:36.245	5.554,83	11.979,26
13:44:06.245	5.554,83	6.780,00
13:43:36.245	5.554,83	0,00
13:43:06.246	5.554,83	14.280,28
13:42:36.245	5.551,51	6.765,28
13:42:06.245	5.548,19	2.915,44
13:41:36.245	5.547,45	3.380,00
13:41:06.245	5.547,45	5.975,84
13:40:39.000	5.547,45	0,00
13:40:36.245	5.547,45	2.115,88
13:40:06.245	5.545,79	1.688,75
13:39:36.245	5.545,79	0,00
13:39:06.245	5.545,79	3.445,05
13:38:36.245	5.547,45	0,00
13:38:06.244	5.547,45	0,00
13:37:36.244	5.547,45	0,00
13:37:06.245	5.547,45	21.805,00
13:36:36.245	5.544,13	0,00
13:36:06.244	5.544,13	2.700,00
13:35:36.244	5.547,45	430,00
13:35:06.244	5.545,14	0,00
13:34:36.244	5.545,14	0,00
13:34:06.244	5.545,14	0,00
13:33:36.244	5.545,14	0,00
13:33:06.244	5.545,14	0,00
13:32:36.244	5.545,14	1.525,00
13:32:06.244	5.545,14	0,00
13:31:36.244	5.545,14	18,62
13:31:06.244	5.545,62	0,00
13:30:36.243	5.545,62	0,00
13:30:06.243	5.545,62	0,00
13:29:36.243	5.545,62	0,00
13:29:06.243	5.545,62	14.599,64
13:28:36.243	5.542,30	0,00
13:28:06.243	5.542,30	4.575,00
13:27:36.243	5.539,14	0,00
13:27:06.243	5.539,14	0,00
13:26:36.243	5.539,14	337,50
13:26:06.243	5.542,46	0,00
13:25:36.243	5.542,46	19.921,09
13:25:06.243	5.539,14	0,00
13:24:46.000	5.539,14	0,00
13:24:36.242	5.539,14	8.930,25
13:24:06.242	5.539,14	0,00
13:23:36.242	5.539,14	0,00
13:23:06.242	5.539,14	0,00
13:22:36.242	5.539,14	1.404,00
13:22:06.242	5.540,80	33.116,10
13:21:36.242	5.543,11	3.980,00
13:21:06.242	5.544,44	0,00
13:20:36.242	5.544,44	0,00
13:20:06.242	5.544,44	0,00
13:19:36.242	5.544,44	0,00
13:19:06.242	5.544,44	4.890,62
13:18:36.242	5.546,10	0,00
13:18:06.242	5.546,10	260,00
13:17:36.241	5.546,10	16.120,46
13:17:06.241	5.549,41	0,00
13:16:36.241	5.549,41	677,00
13:16:06.241	5.549,41	602,00
13:15:36.241	5.549,41	0,00
13:15:06.241	5.549,41	0,00
13:14:36.241	5.549,41	10.360,00
13:14:06.241	5.539,94	0,00
13:13:36.241	5.539,94	0,00
13:13:06.241	5.539,94	0,00
13:12:36.240	5.539,94	0,00
13:12:06.241	5.539,94	10.155,00
13:11:36.240	5.534,97	0,00
13:11:06.240	5.534,97	6.755,00
13:10:36.240	5.536,63	338,00
13:10:06.240	5.536,63	0,00
13:09:36.240	5.536,63	4.717,00
13:09:06.240	5.533,31	1.332,00
13:08:53.000	5.533,78	0,00
13:08:36.240	5.533,78	3.375,00
13:08:06.240	5.532,12	3.750,22
13:07:36.240	5.533,78	0,00
13:07:06.240	5.533,78	6,75
13:06:36.240	5.530,46	1.536,86
13:06:06.240	5.532,12	23.990,20
13:05:36.239	5.530,46	0,00
13:05:06.239	5.530,46	0,00
13:04:36.239	5.530,46	1.685,00
13:04:06.239	5.530,46	0,00
13:03:36.239	5.530,46	3.620,52
13:03:06.239	5.533,78	0,00
13:02:36.239	5.533,78	0,00
13:02:06.239	5.533,78	0,00
13:01:36.239	5.533,78	5.353,00
13:01:06.239	5.533,78	0,00
13:00:36.239	5.533,78	0,00
13:00:06.241	5.533,78	0,00
12:59:36.239	5.533,78	0,00
12:59:06.239	5.533,78	75,75
12:58:36.238	5.535,36	1.593,00
12:58:06.238	5.535,36	0,00
12:57:36.238	5.535,36	23.962,50
12:57:06.238	5.533,70	16.530,25
12:56:36.238	5.528,73	0,00
12:56:06.238	5.528,73	0,00
12:55:36.238	5.528,73	1.215,67
12:55:06.238	5.535,36	0,00
12:54:36.238	5.535,36	0,00
12:54:06.238	5.535,36	0,00
12:53:36.238	5.535,36	1.993,90
12:53:06.238	5.536,84	0,00
12:53:01.000	5.536,84	0,00
12:52:36.238	5.536,84	0,00
12:52:06.237	5.536,84	2.668,00
12:51:36.237	5.536,84	0,00
12:51:06.237	5.536,84	0,00
12:50:36.237	5.536,84	0,00
12:50:06.237	5.536,84	0,00
12:49:36.237	5.536,84	0,00
12:49:06.237	5.536,84	33.706,48
12:48:36.237	5.528,55	0,00
12:48:06.237	5.528,55	0,00
12:47:36.236	5.528,55	0,00
12:47:06.237	5.528,55	0,00
12:46:36.237	5.528,55	9.569,68
12:46:06.236	5.528,55	0,00
12:45:36.236	5.528,55	0,00
12:45:06.237	5.528,55	0,00
12:44:36.236	5.528,55	0,00
12:44:06.236	5.528,55	0,00
12:43:36.236	5.528,55	0,00
12:43:06.236	5.528,55	0,00
12:42:36.236	5.528,55	0,00
12:42:06.236	5.528,55	934,40
12:41:36.236	5.529,66	0,00
12:41:06.236	5.529,66	0,00
12:40:36.236	5.529,66	0,00
12:40:06.236	5.529,66	0,00
12:39:36.236	5.529,66	0,00
12:39:06.235	5.529,66	15.602,42
12:38:36.235	5.532,98	673,50
12:38:06.235	5.532,98	0,00
12:37:36.235	5.532,98	1.334,00
12:37:08.000	5.532,98	0,00
12:37:06.235	5.532,98	7.795,53
12:36:36.236	5.531,32	0,00
12:36:06.235	5.531,32	0,00
12:35:36.235	5.531,32	0,00
12:35:06.235	5.531,32	1.278,70
12:34:36.235	5.532,98	0,00
12:34:06.235	5.532,98	0,00
12:33:36.234	5.532,98	0,00
12:33:06.235	5.532,98	6.735,00
12:32:36.235	5.532,98	10.695,18
12:32:06.235	5.531,32	466,90
12:31:36.234	5.531,32	0,00
12:31:06.234	5.531,32	2.067,70
12:30:36.234	5.531,32	10.417,49
12:30:06.234	5.531,79	7.046,31
12:29:36.234	5.533,45	2.875,85
12:29:06.234	5.531,79	1.336,00
12:28:36.234	5.531,79	4.004,00
12:28:06.234	5.531,79	1.068,80
12:27:36.235	5.531,32	2.267,80
12:27:06.234	5.531,32	0,00
12:26:36.234	5.531,32	3.401,70
12:26:06.233	5.531,32	7.669,00
12:25:36.233	5.531,32	6.203,10
12:25:06.234	5.531,32	5.802,90
12:24:36.233	5.531,32	2.155,79
12:24:06.233	5.531,32	6.851,14
12:23:36.233	5.532,98	133,40
12:23:06.233	5.532,51	16.342,81
12:22:36.233	5.533,21	3.365,00
12:22:06.233	5.533,21	13.680,00
12:21:36.233	5.533,21	22.800,00
12:21:15.000	5.536,37	0,00
12:21:06.233	5.536,37	6.730,00
12:20:36.233	5.529,74	0,00
12:20:06.233	5.529,74	0,00
12:19:36.233	5.529,74	0,00
12:19:06.232	5.529,74	0,00
12:18:36.232	5.529,74	0,00
12:18:06.232	5.529,74	0,00
12:17:36.232	5.529,74	0,00
12:17:06.232	5.529,74	0,00
12:16:36.232	5.529,74	0,00
12:16:06.232	5.529,74	0,00
12:15:36.232	5.529,74	0,00
12:15:06.232	5.529,74	0,00
12:14:36.232	5.529,74	0,00
12:14:06.231	5.529,74	0,00
12:13:36.231	5.529,74	0,00
12:13:06.231	5.529,74	20.395,01
12:12:36.231	5.528,08	8.508,65
12:12:06.231	5.528,08	10.537,71
12:11:36.231	5.526,42	20.100,00
12:11:06.231	5.529,74	1.332,00
12:10:36.231	5.529,74	8.085,55
12:10:06.231	5.526,42	1.665,00
12:09:36.231	5.526,89	20.103,90
12:09:06.231	5.528,55	48.869,71
12:08:36.231	5.536,85	0,00
12:08:06.231	5.536,85	0,00
12:07:36.230	5.536,85	14.875,30
12:07:06.231	5.533,53	25.597,35
12:06:36.230	5.525,23	21.899,35
12:06:06.230	5.525,23	21.970,67
12:05:36.230	5.523,57	0,00
12:05:23.000	5.523,57	0,00
12:05:06.231	5.523,57	3.345,00
12:04:36.230	5.523,57	0,00
12:04:06.230	5.523,57	0,00
12:03:36.230	5.523,57	9.339,24
12:03:06.230	5.521,92	4.612,65
12:02:36.229	5.521,92	0,00
12:02:06.229	5.521,92	0,00
12:01:36.229	5.521,92	3.342,50
12:01:06.229	5.521,92	6.785,28
12:00:36.229	5.521,92	0,00
12:00:06.229	5.521,92	0,00
11:59:36.229	5.521,92	4.686,19
11:59:06.229	5.521,92	0,00
11:58:36.229	5.521,92	0,00
11:58:06.231	5.521,92	1.400,70
11:57:36.229	5.521,92	0,00
11:57:06.229	5.521,92	0,00
11:56:36.229	5.521,92	0,00
11:56:06.230	5.521,92	0,00
11:55:36.228	5.521,92	0,00
11:55:06.229	5.521,92	1.736,45
11:54:36.228	5.523,57	5.349,50
11:54:06.228	5.520,26	17.061,22
11:53:36.228	5.521,92	1.334,00
11:53:06.228	5.521,92	5.366,70
11:52:36.228	5.523,49	24.828,05
11:52:06.228	5.521,84	1.322,64
11:51:36.228	5.521,84	2.017,36
11:51:06.228	5.521,84	0,00
11:50:36.228	5.521,84	0,00
11:50:06.228	5.521,84	11.342,64
11:49:36.243	5.521,84	347,36
11:49:30.000	5.521,84	0,00
11:49:06.228	5.521,84	15.698,00
11:48:36.229	5.523,49	4.903,79
11:48:06.227	5.521,36	9.819,60
11:47:36.227	5.521,36	4.247,28
11:47:06.227	5.521,84	3.340,00
11:46:36.227	5.521,84	0,00
11:46:06.227	5.521,84	3.567,12
11:45:36.227	5.521,84	13.360,00
11:45:06.227	5.525,15	16.700,04
11:44:36.227	5.521,84	487,53
11:44:06.227	5.520,18	8.681,50
11:43:36.227	5.520,18	0,00
11:43:06.226	5.520,18	0,00
11:42:36.226	5.520,18	6.675,00
11:42:06.226	5.520,18	3.337,50
11:41:36.226	5.518,52	8.004,00
11:41:06.226	5.518,52	0,00
11:40:36.226	5.518,52	1.334,00
11:40:06.226	5.518,52	0,00
11:39:36.226	5.518,52	0,00
11:39:06.226	5.518,52	0,00
11:38:36.226	5.518,52	206,77
11:38:06.226	5.520,18	0,00
11:37:36.226	5.520,18	4.550,00
11:37:06.226	5.520,18	0,00
11:36:36.225	5.520,18	5.238,00
11:36:06.225	5.523,25	0,00
11:35:36.225	5.523,25	8.333,12
11:35:06.225	5.524,58	18.029,18
11:34:36.225	5.524,58	19.016,83
11:34:06.225	5.524,58	0,00
11:33:38.000	5.524,58	0,00
11:33:36.225	5.524,58	1.600,80
11:33:06.225	5.524,58	2.334,50
11:32:36.225	5.524,58	933,80
11:32:06.225	5.524,11	1.335,00
11:31:36.225	5.520,79	0,00
11:31:06.224	5.520,79	2.064,60
11:30:36.225	5.520,79	0,00
11:30:06.225	5.520,79	8.104,64
11:29:36.224	5.522,45	0,00
11:29:06.224	5.522,45	25.563,65
11:28:36.224	5.525,77	0,00
11:28:06.224	5.525,77	3.004,00
11:27:36.224	5.524,11	13.316,63
11:27:06.224	5.525,77	0,00
11:26:36.224	5.525,77	1.899,40
11:26:06.224	5.532,87	0,00
11:25:36.224	5.532,87	0,00
11:25:06.224	5.532,87	0,00
11:24:36.224	5.532,87	0,00
11:24:06.224	5.532,87	0,00
11:23:36.223	5.532,87	10.020,00
11:23:06.224	5.532,87	0,00
11:22:36.223	5.532,87	0,00
11:22:06.223	5.532,87	0,00
11:21:36.223	5.532,87	0,00
11:21:06.223	5.532,87	0,00
11:20:36.223	5.532,87	12.950,00
11:20:06.223	5.535,24	6.252,48
11:19:36.223	5.535,24	9.111,52
11:19:06.223	5.533,58	2.591,50
11:18:36.223	5.528,84	532,80
11:18:06.223	5.529,79	0,00
11:17:45.000	5.529,79	0,00
11:17:36.222	5.529,79	2.876,93
11:17:06.222	5.531,45	6.575,00
11:16:36.222	5.533,11	5.378,94
11:16:06.222	5.533,11	12.409,99
11:15:36.222	5.533,11	0,00
11:15:06.223	5.533,11	100,28
11:14:36.222	5.533,11	0,00
11:14:06.222	5.533,11	0,00
11:13:36.222	5.533,11	0,00
11:13:06.222	5.533,11	16.246,85
11:12:36.222	5.538,08	12.355,30
11:12:06.221	5.534,77	16.188,23
11:11:36.221	5.531,45	3.340,00
11:11:06.221	5.531,45	0,00
11:10:36.221	5.531,45	200,40
11:10:06.222	5.531,45	0,00
11:09:36.221	5.531,45	0,00
11:09:06.221	5.531,45	0,00
11:08:36.221	5.531,45	25.586,96
11:08:06.221	5.527,18	5.160,00
11:07:36.221	5.527,18	5.160,00
11:07:06.221	5.524,82	1.285,00
11:06:36.221	5.529,55	0,00
11:06:06.221	5.529,55	2.533,80
11:05:36.221	5.529,08	1.974,32
11:05:06.221	5.532,39	0,00
11:04:36.221	5.532,39	668,00
11:04:06.220	5.532,39	14.343,26
11:03:36.220	5.530,74	0,00
11:03:06.220	5.530,74	3.463,00
11:02:36.220	5.531,92	2.073,76
11:02:06.220	5.531,45	20.446,00
11:01:52.000	5.528,60	0,00
11:01:36.220	5.528,60	1.725,40
11:01:06.222	5.528,60	0,00
11:00:36.220	5.528,60	0,00
11:00:06.220	5.528,60	1,93
10:59:36.220	5.526,01	700,35
10:59:06.220	5.529,32	0,00
10:58:36.219	5.529,32	0,00
10:58:06.219	5.529,32	0,00
10:57:36.219	5.529,32	0,00
10:57:06.219	5.529,32	7.009,13
10:56:36.219	5.527,67	0,00
10:56:06.219	5.527,67	133,50
10:55:36.219	5.537,62	0,00
10:55:06.219	5.537,62	0,00
10:54:36.219	5.537,62	0,00
10:54:06.219	5.537,62	0,00
10:53:36.218	5.537,62	43.517,88
10:53:06.218	5.517,71	272,45
10:52:36.218	5.524,35	1.480,72
10:52:06.218	5.524,35	9.857,92
10:51:36.218	5.524,35	54.807,36
10:51:06.218	5.526,01	22.810,08
10:50:36.218	5.527,67	76.364,63
10:50:06.218	5.529,32	61.397,94
10:49:36.218	5.532,64	31.790,88
10:49:06.218	5.529,32	35.898,88
10:48:36.218	5.529,32	0,00
10:48:06.217	5.529,32	11.515,19
10:47:36.217	5.527,67	0,00
10:47:06.217	5.527,67	0,00
10:46:36.217	5.527,67	0,00
10:46:06.217	5.527,67	3.197,33
10:45:59.000	5.530,98	0,00
10:45:36.217	5.530,98	45.646,05
10:45:06.217	5.527,67	8.166,58
10:44:36.217	5.527,67	9.011,40
10:44:06.217	5.527,67	4.164,80
10:43:36.217	5.528,43	9.929,40
10:43:06.217	5.533,30	11.255,80
10:42:36.217	5.534,96	2.458,99
10:42:06.217	5.534,96	1.396,00
10:41:36.216	5.536,44	26.747,62
10:41:06.216	5.539,76	669,50
10:40:36.216	5.538,10	12.523,68
10:40:06.216	5.538,10	2.197,85
10:39:36.216	5.538,10	19.394,75
10:39:06.216	5.536,44	1.096,27
10:38:36.216	5.536,44	5.348,00
10:38:06.216	5.534,78	6.585,20
10:37:36.216	5.537,15	390,00
10:37:06.216	5.534,78	6.663,45
10:36:36.215	5.536,44	8.389,68
10:36:06.216	5.539,76	0,00
10:35:36.215	5.539,76	11.277,86
10:35:06.215	5.534,78	10.430,50
10:34:36.215	5.534,78	10.399,28
10:34:06.215	5.524,83	10.083,74
10:33:36.215	5.527,15	1.333,00
10:33:06.215	5.528,81	3.715,19
10:32:36.215	5.528,81	15.211,57
10:32:06.215	5.524,31	24.530,99
10:31:36.215	5.524,53	9.278,86
10:31:06.215	5.529,87	6.710,00
10:30:36.215	5.539,83	0,00
10:30:07.000	5.539,83	0,00
10:30:06.215	5.539,83	1.145,65
10:29:36.214	5.520,59	2.120,73