CENERGY HOLDINGS S.A.
8.45
-6.11% (-0.55)
Κλάδος : Ηλεκτρονική Ψυχαγωγία
Σύμβολο : CENER / CENER
Τελευταία Ενημέρωση 04/04/2025 05:13:06
Συν.Όγκος
562,882
562,882
Τζίρος
4,772,627
4,772,627
Πράξεις
2,354
2,354
Υψηλό ημέρας
9
9
Χαμηλό ημέρας
8.16
8.16
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
8.88
8.88
Προηγ. κλείσιμο
9
9
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
8.45 x 3058
8.45 x 3058
Υψηλό Εβδομάδας
9.47
9.47
Χαμηλό Εβδομάδας
8.16
8.16
Υψηλό Μήνα
9.64
9.64
Χαμηλό Μήνα
8.16
8.16
Υψηλό Έτους
10.16
10.16
Χαμηλό Έτους
6.8
6.8
Πράξεις
Ώρα
Τιμή
Όγκος
17:13:06
8.45
30
17:13:06
8.45
350
17:13:06
8.45
120
17:11:07
8.45
22
17:11:07
8.45
1
17:10:04
8.45
1
17:10:04
8.45
1
17:10:04
8.45
24
17:10:04
8.45
276
17:10:04
8.45
11
17:10:04
8.45
37
17:10:04
8.45
20
17:10:04
8.45
10
17:10:04
8.45
2
17:10:04
8.45
644
17:10:04
8.45
832
17:10:04
8.45
700
17:10:04
8.45
300
17:10:04
8.45
306
17:10:04
8.45
300
17:10:04
8.45
74
17:10:04
8.45
602
17:10:04
8.45
200
17:10:04
8.45
1170
17:10:04
8.45
146
17:10:04
8.45
420
17:10:04
8.45
40
17:10:04
8.45
83
17:10:04
8.45
264
17:10:04
8.45
1207
17:10:04
8.45
261
17:10:04
8.45
302
17:10:04
8.45
290
17:10:04
8.45
16
17:10:04
8.45
16
17:10:04
8.45
837
17:10:04
8.45
16
17:10:04
8.45
16
17:10:04
8.45
20
17:10:04
8.45
418
17:10:04
8.45
485
17:10:04
8.45
16
17:10:04
8.45
19
17:10:04
8.45
2
17:10:04
8.45
244
17:10:04
8.45
82
17:10:04
8.45
200
17:10:04
8.45
7
17:10:04
8.45
100
17:00:02
8.46
17
16:59:58
8.42
441
16:59:53
8.45
17
16:59:35
8.41
104
16:59:32
8.45
200
16:59:09
8.45
20
16:59:05
8.45
17
16:59:04
8.42
3
16:59:03
8.42
17
16:58:51
8.42
80
16:58:27
8.46
20
16:58:21
8.46
17
16:58:13
8.45
1000
16:58:13
8.45
382
16:58:11
8.45
1000
16:58:11
8.45
760
16:58:10
8.47
15
16:58:08
8.45
760
16:58:07
8.45
1000
16:58:06
8.45
1000
16:58:04
8.42
54
16:58:04
8.43
440
16:58:04
8.43
535
16:58:04
8.44
146
16:58:04
8.44
495
16:58:04
8.45
1983
16:58:04
8.45
284
16:58:04
8.45
161
16:57:59
8.42
17
16:57:58
8.42
29
16:57:20
8.4
77
16:56:22
8.44
17
16:56:03
8.43
760
16:56:03
8.43
1000
16:56:03
8.43
111
16:56:03
8.43
147
16:56:02
8.43
1000
16:56:01
8.43
1000
16:55:56
8.42
118
16:55:56
8.43
375
16:55:56
8.43
539
16:55:56
8.43
97
16:55:19
8.4
60
16:55:19
8.4
96
16:55:19
8.41
200
16:55:19
8.42
534
16:55:19
8.42
200
16:55:19
8.43
106
16:54:32
8.37
98
16:54:32
8.37
147
16:54:32
8.36
255
16:54:23
8.38
98
16:54:23
8.37
402
16:54:13
8.4
500
16:53:54
8.43
19
16:53:34
8.4
295
16:53:34
8.4
205
16:52:58
8.39
61
16:52:58
8.39
115
16:52:58
8.39
253
16:52:58
8.4
171
16:52:42
8.39
39
16:52:10
8.4
200
16:51:57
8.39
167
16:51:57
8.4
333
16:51:56
8.39
333
16:51:46
8.39
167
16:51:44
8.41
500
16:51:44
8.41
1
16:51:44
8.4
500
16:51:42
8.42
30
16:51:19
8.44
300
16:51:13
8.44
100
16:51:13
8.44
37
16:50:58
8.45
17
16:50:47
8.44
32
16:50:47
8.44
500
16:50:47
8.44
2000
16:50:47
8.45
234
16:50:47
8.45
234
16:50:47
8.45
30
16:50:46
8.44
17
16:50:39
8.43
100
16:50:39
8.44
1
16:50:12
8.43
100
16:49:57
8.43
500
16:49:40
8.43
19
16:49:33
8.43
19
16:49:32
8.44
450
16:49:32
8.43
35
16:49:32
8.43
20
16:49:32
8.43
537
16:49:32
8.43
30
16:49:32
8.43
110
16:49:32
8.43
32
16:49:32
8.43
35
16:49:32
8.43
140
16:49:31
8.39
346
16:49:31
8.4
50
16:49:31
8.41
300
16:49:31
8.42
257
16:49:31
8.43
500
16:49:31
8.43
100
16:49:31
8.43
8
16:49:31
8.43
500
16:49:31
8.44
50
16:49:17
8.39
19
16:49:16
8.39
158
16:49:11
8.38
19
16:49:11
8.38
84
16:49:04
8.37
19
16:49:04
8.37
14
16:49:04
8.37
20
16:49:04
8.37
1200
16:49:04
8.37
452
16:48:55
8.36
341
16:48:55
8.36
101
16:48:55
8.36
214
16:48:38
8.36
19
16:48:16
8.35
75
16:47:48
8.36
17
16:47:22
8.35
82
16:46:56
8.36
408
16:46:56
8.36
92
16:46:46
8.35
90
16:46:41
8.36
75
16:46:33
8.35
80
16:46:29
8.35
205
16:46:29
8.35
30
16:46:29
8.35
15
16:46:22
8.36
500
16:46:18
8.36
17
16:46:15
8.35
500
16:46:12
8.36
500
16:46:08
8.36
500
16:45:35
8.35
78
16:45:17
8.36
1
16:45:17
8.35
217
16:45:04
8.36
9
16:43:37
8.37
483
16:43:37
8.37
100
16:43:37
8.37
17
16:42:23
8.36
313
16:42:21
8.36
184
16:42:08
8.36
1
16:42:05
8.36
147
16:41:33
8.38
17
16:41:18
8.36
17
16:41:13
8.35
171
16:41:13
8.35
503
16:41:13
8.35
102
16:40:07
8.35
15
16:39:56
8.34
100
16:39:56
8.34
540
16:39:53
8.34
167
16:39:53
8.34
329
16:39:53
8.34
3
16:39:53
8.34
1
16:39:45
8.34
500
16:39:29
8.35
14
16:38:26
8.36
15
16:38:22
8.35
48
16:38:19
8.35
49
16:38:19
8.35
1
16:38:03
8.37
15
16:38:00
8.35
35
16:38:00
8.35
80
16:37:24
8.35
17
16:37:20
8.34
540
16:37:20
8.34
53
16:37:20
8.34
223
16:37:20
8.34
110
16:37:17
8.33
2500
16:37:01
8.33
77
16:36:38
8.35
15
16:36:16
8.34
50
16:36:16
8.34
1000
16:36:16
8.34
247
16:36:16
8.34
2
16:36:16
8.34
1
16:36:09
8.35
300
16:35:02
8.35
633
16:34:35
8.38
15
16:33:52
8.39
460
16:33:26
8.39
17
16:33:16
8.39
534
16:33:16
8.39
500
16:33:16
8.39
97
16:33:16
8.39
369
16:31:18
8.38
795
16:30:46
8.38
250
16:30:30
8.38
638
16:30:30
8.38
22
16:30:30
8.38
100
16:30:30
8.38
86
16:30:30
8.38
239
16:30:30
8.38
500
16:30:30
8.38
70
16:30:23
8.34
50
16:30:21
8.34
300
16:29:53
8.38
60
16:29:50
8.34
17
16:29:32
8.38
5
16:29:21
8.36
2
16:29:20
8.36
8
16:27:18
8.35
3
16:27:18
8.38
497
16:26:33
8.34
533
16:26:33
8.35
467
16:26:12
8.33
335
16:26:12
8.33
98
16:26:12
8.33
203
16:26:11
8.33
100
16:26:04
8.33
100
16:25:43
8.31
400
16:23:55
8.32
18
16:23:55
8.32
20
16:23:55
8.32
250
16:22:50
8.32
500
16:22:05
8.3
52
16:22:05
8.3
500
16:21:39
8.32
1
16:21:36
8.31
534
16:21:33
8.3
267
16:21:30
8.3
26
16:21:30
8.3
507
16:21:30
8.3
315
16:21:30
8.3
107
16:21:30
8.3
298
16:20:59
8.28
171
16:20:59
8.27
148
16:20:39
8.28
100
16:20:39
8.28
70
16:19:41
8.29
250
16:18:02
8.28
190
16:18:02
8.28
60
16:17:37
8.3
1
16:17:36
8.3
409
16:17:36
8.3
48
16:15:57
8.31
1
16:15:54
8.3
205
16:15:53
8.3
249
16:15:53
8.3
541
16:15:53
8.3
210
16:15:45
8.29
1
16:15:45
8.27
85
16:15:43
8.3
1
16:15:43
8.29
30
16:15:43
8.29
19
16:15:11
8.3
2
16:15:11
8.3
98
16:15:11
8.3
1
16:15:10
8.32
49
16:15:10
8.32
7
16:15:10
8.32
58
16:15:10
8.32
394
16:15:10
8.32
100
16:15:10
8.31
19
16:15:10
8.31
1
16:15:09
8.32
65
16:15:09
8.32
62
16:15:09
8.32
24
16:15:09
8.32
68
16:15:09
8.32
54
16:15:09
8.32
5
16:15:09
8.32
42
16:15:09
8.32
36
16:15:09
8.32
37
16:15:09
8.32
27
16:15:08
8.32
500
16:15:08
8.32
50
16:15:08
8.32
27
16:15:08
8.32
46
16:15:05
8.32
25
16:15:05
8.32
15
16:15:04
8.32
20
16:15:04
8.32
17
16:15:04
8.32
21
16:15:04
8.32
4
16:15:04
8.32
14
16:15:04
8.32
20
16:15:03
8.32
1000
16:15:03
8.32
2
16:15:03
8.32
3
16:15:00
8.32
336
16:15:00
8.32
7
16:14:58
8.32
500
16:14:43
8.32
250
16:14:38
8.33
1
16:14:38
8.32
134
16:14:04
8.34
60
16:14:02
8.33
49
16:13:57
8.33
300
16:13:57
8.33
46
16:13:57
8.33
3
16:13:57
8.33
1
16:13:57
8.32
81
16:13:48
8.35
1
16:13:14
8.35
9
16:13:03
8.35
59
16:12:58
8.35
113
16:12:44
8.36
1
16:12:44
8.35
50
16:12:44
8.35
28
16:12:34
8.36
99
16:12:14
8.38
148
16:12:14
8.38
252
16:12:04
8.35
250
16:11:53
8.37
1
16:11:52
8.37
107
16:11:52
8.37
175
16:11:52
8.37
100
16:11:52
8.37
22
16:11:52
8.37
30
16:11:52
8.37
15
16:11:52
8.37
4
16:11:51
8.37
393
16:11:28
8.39
20
16:10:41
8.39
1
16:10:38
8.39
99
16:10:36
8.39
100
16:10:36
8.39
47
16:10:36
8.4
83
16:10:16
8.4
420
16:10:16
8.4
1556
16:10:16
8.4
20
16:10:16
8.4
196
16:10:16
8.4
150
16:10:16
8.4
95
16:10:16
8.4
5
16:10:16
8.4
452
16:10:16
8.4
48
16:09:42
8.41
134
16:09:42
8.41
116
16:09:25
8.4
147
16:09:25
8.4
2362
16:07:44
8.41
400
16:05:53
8.4
200
16:05:48
8.41
430
16:05:46
8.4
250
16:05:41
8.4
1000
16:05:35
8.41
86
16:05:35
8.41
230
16:04:52
8.4
250
16:04:52
8.4
1176
16:04:44
8.4
200
16:04:29
8.4
3110
16:04:28
8.41
136
16:04:05
8.41
364
16:04:00
8.42
11
16:03:43
8.42
14
16:03:26
8.41
550
16:03:25
8.41
250
16:03:20
8.42
17
16:02:55
8.38
706
16:02:55
8.38
500
16:02:55
8.38
100
16:02:55
8.38
210
16:02:55
8.39
1000
16:02:55
8.39
80
16:02:55
8.39
468
16:02:55
8.4
100
16:02:55
8.4
537
16:02:55
8.4
1000
16:02:53
8.38
20
16:02:18
8.38
178
16:02:10
8.38
200
16:01:45
8.38
250
16:01:33
8.38
100
16:01:27
8.37
200
16:01:22
8.38
50
16:01:06
8.36
21
16:00:49
8.37
500
16:00:32
8.38
9
16:00:20
8.37
373
16:00:09
8.38
317
16:00:09
8.38
196
16:00:09
8.38
487
15:59:55
8.37
500
15:59:44
8.38
10
15:59:32
8.37
47
15:59:30
8.37
250
15:59:30
8.37
133
15:58:52
8.37
411
15:58:51
8.37
362
15:58:42
8.38
100
15:58:33
8.37
5
15:58:31
8.37
38
15:58:30
8.37
337
15:58:29
8.37
6
15:58:29
8.38
154
15:58:29
8.38
26
15:58:29
8.37
375
15:58:27
8.37
20
15:58:25
8.35
89
15:58:25
8.35
99
15:58:25
8.35
219
15:58:25
8.36
200
15:58:25
8.38
820
15:58:25
8.37
103
15:58:09
8.35
10
15:57:19
8.35
1
15:57:16
8.32
3
15:57:16
8.33
20
15:57:16
8.33
497
15:57:16
8.33
6
15:57:14
8.32
16
15:57:09
8.31
4
15:57:07
8.32
1
15:57:07
8.31
14
15:57:05
8.31
4
15:57:03
8.31
247
15:57:03
8.31
2
15:57:03
8.31
1
15:57:03
8.32
60
15:57:03
8.32
492
15:57:03
8.32
5
15:57:03
8.31
1
15:55:44
8.29
3
15:55:42
8.29
17
15:55:27
8.31
1
15:55:25
8.31
5
15:55:22
8.31
44
15:55:21
8.31
166
15:55:21
8.31
118
15:55:21
8.31
166
15:54:56
8.31
63
15:54:56
8.31
37
15:54:51
8.29
1
15:54:50
8.29
7
15:54:47
8.3
93
15:54:47
8.31
244
15:54:47
8.31
273
15:54:47
8.31
208
15:54:47
8.31
182
15:54:09
8.29
1
15:54:07
8.29
10
15:54:05
8.29
89
15:53:46
8.31
241
15:53:46
8.31
9
15:53:06
8.29
238
15:52:42
8.31
300
15:52:18
8.3
275
15:52:18
8.3
455
15:52:18
8.3
146
15:52:18
8.3
101
15:52:18
8.3
23
15:51:58
8.28
50
15:51:33
8.3
85
15:51:33
8.28
1
15:51:32
8.28
6
15:51:31
8.28
41
15:51:31
8.29
118
15:51:29
8.28
152
15:51:19
8.28
5
15:51:18
8.28
23
15:51:17
8.28
172
15:50:39
8.3
130
15:49:41
8.3
10
15:49:37
8.27
1
15:49:29
8.27
217
15:49:29
8.27
32
15:49:29
8.26
1
15:48:33
8.28
305
15:48:33
8.28
3
15:48:17
8.28
150
15:48:04
8.27
156
15:48:04
8.27
2
15:48:04
8.27
120
15:48:03
8.27
59
15:48:03
8.27
275
15:48:03
8.27
97
15:48:03
8.27
69
15:46:51
8.26
3
15:46:49
8.26
15
15:46:47
8.26
56
15:46:46
8.26
426
15:46:45
8.27
175
15:46:45
8.27
244
15:46:45
8.27
244
15:46:45
8.27
168
15:46:45
8.27
82
15:46:45
8.27
87
15:46:44
8.25
27
15:46:44
8.25
186
15:44:15
8.26
1
15:44:13
8.26
12
15:44:11
8.26
37
15:43:59
8.27
311
15:43:59
8.27
464
15:43:59
8.27
225
15:43:33
8.27
100
15:43:22
8.26
2
15:43:21
8.26
9
15:43:19
8.26
39
15:43:04
8.25
107
15:43:04
8.25
143
15:42:56
8.25
383
15:42:42
8.25
260
15:42:06
8.26
77
15:42:06
8.26
122
15:42:06
8.26
353
15:42:06
8.26
536
15:42:06
8.26
612
15:42:06
8.26
9
15:41:16
8.26
122
15:40:28
8.25
250
15:40:21
8.26
400
15:39:40
8.25
500
15:39:29
8.26
161
15:39:29
8.27
589
15:39:20
8.25
500
15:38:27
8.27
1
15:38:27
8.26
200
15:38:27
8.26
49
15:38:04
8.27
49
15:37:49
8.29
7
15:37:49
8.28
30
15:37:41
8.29
25
15:37:40
8.29
34
15:37:40
8.29
164
15:37:38
8.3
182
15:37:38
8.3
200
15:37:38
8.31
500
15:37:38
8.31
96
15:37:38
8.31
22
15:37:38
8.29
16
15:37:36
8.3
151
15:37:36
8.3
214
15:37:36
8.3
188
15:37:35
8.3
335
15:37:35
8.3
349
15:37:35
8.3
382
15:37:34
8.3
253
15:37:34
8.3
88
15:37:34
8.3
366
15:37:34
8.3
329
15:37:33
8.3
348
15:37:09
8.33
350
15:37:05
8.3
170
15:36:53
8.33
30
15:36:53
8.33
1100
15:36:53
8.32
383
15:36:53
8.32
68
15:36:40
8.33
735
15:36:40
8.33
345
15:35:52
8.32
55
15:35:52
8.32
98
15:35:52
8.32
272
15:35:52
8.32
101
15:35:52
8.33
50
15:35:52
8.33
50
15:35:52
8.33
600
15:35:52
8.33
539
15:35:07
8.32
45
15:34:57
8.3
229
15:34:48
8.3
20
15:34:48
8.3
1
15:33:44
8.32
500
15:33:39
8.3
140
15:33:39
8.3
102
15:33:21
8.3
400
15:33:21
8.3
208
15:33:21
8.3
392
15:33:14
8.28
100
15:33:14
8.26
150
15:31:48
8.31
243
15:31:30
8.29
250
15:31:30
8.29
98
15:31:30
8.3
637
15:31:30
8.3
100
15:31:30
8.3
688
15:31:30
8.3
227
15:31:26
8.28
500
15:31:26
8.28
196
15:31:18
8.27
70
15:31:00
8.27
59
15:29:42
8.25
19
15:29:42
8.25
481
15:29:29
8.24
45
15:29:29
8.24
465
15:29:29
8.24
281
15:29:02
8.23
100
15:28:59
8.23
194
15:28:58
8.23
286
15:28:58
8.23
20
15:27:22
8.23
1
15:27:22
8.23
233
15:27:22
8.23
3
15:27:21
8.23
1
15:27:21
8.23
48
15:27:01
8.23
247
15:27:01
8.23
2
15:26:48
8.23
1
15:26:48
8.23
41
15:26:48
8.23
2
15:26:46
8.23
1
15:26:46
8.23
185
15:26:46
8.23
1
15:26:37
8.23
97
15:26:26
8.23
1
15:26:25
8.23
50
15:26:25
8.23
700
15:26:25
8.23
50
15:26:25
8.23
93
15:26:25
8.23
121
15:26:25
8.23
185
15:26:25
8.23
105
15:26:24
8.23
150
15:26:24
8.23
100
15:25:17
8.23
1
15:25:17
8.23
116
15:25:16
8.23
180
15:25:16
8.23
15
15:25:05
8.24
1
15:24:57
8.25
230
15:24:33
8.24
1
15:24:33
8.24
361
15:24:33
8.24
3
15:24:33
8.24
1
15:24:33
8.24
49
15:24:25
8.24
3
15:24:24
8.24
196
15:24:24
8.24
300
15:23:55
8.25
1
15:23:45
8.25
1
15:23:45
8.25
49
15:23:40
8.25
9
15:22:30
8.26
50
15:21:35
8.26
50
15:21:33
8.25
152
15:21:33
8.25
102
15:21:33
8.25
196
15:21:33
8.26
50
15:20:43
8.25
19
15:20:43
8.25
25
15:20:19
8.26
29
15:20:19
8.27
195
15:20:19
8.27
196
15:20:19
8.27
80
15:19:45
8.25
1
15:19:37
8.25
95
15:18:30
8.25
20
15:18:20
8.24
1
15:18:18
8.24
97
15:17:19
8.25
69
15:17:19
8.25
31
15:17:11
8.25
5
15:16:23
8.24
8
15:16:23
8.24
1000
15:16:23
8.24
12
15:16:22
8.25
1
15:16:22
8.25
50
15:16:22
8.25
71
15:11:53
8.26
249
15:11:53
8.27
494
15:11:52
8.25
49
15:11:47
8.26
1
15:11:27
8.26
196
15:11:27
8.26
353
15:11:27
8.26
44
15:11:27
8.26
5
15:11:22
8.27
1000
15:11:16
8.28
49
15:10:18
8.27
381
15:10:18
8.27
98
15:10:18
8.27
541
15:10:17
8.27
150
15:08:42
8.27
29
15:07:04
8.27
100
15:06:05
8.26
50
15:06:01
8.26
150
15:06:01
8.26
102
15:06:01
8.27
167
15:06:01
8.27
81
15:05:48
8.26
100
15:05:24
8.27
300
15:05:12
8.25
98
15:05:12
8.26
500
15:05:12
8.27
379
15:05:12
8.27
23
15:04:27
8.26
90
15:04:27
8.26
210
15:04:27
8.26
60
15:04:27
8.26
196
15:04:27
8.26
82
15:04:27
8.27
162
15:04:00
8.26
450
15:03:53
8.25
46
15:03:53
8.25
82
15:03:52
8.25
50
15:02:51
8.25
100
15:02:33
8.25
1278
15:02:33
8.25
532
15:02:25
8.24
382
15:02:10
8.25
100
15:02:05
8.25
147
15:02:01
8.25
51
15:01:45
8.25
500
15:01:38
8.24
200
15:01:37
8.24
56
15:01:37
8.25
1944
15:01:37
8.24
200
15:01:37
8.24
245
15:01:36
8.23
191
15:01:13
8.23
5
15:01:11
8.24
71
15:01:01
8.23
245
15:00:55
8.22
297
15:00:55
8.22
185
15:00:55
8.22
473
15:00:55
8.22
196
15:00:55
8.22
448
15:00:48
8.22
1
15:00:47
8.22
1
15:00:47
8.22
1
15:00:39
8.21
3
15:00:39
8.21
1
15:00:38
8.21
1
15:00:38
8.21
169
15:00:38
8.21
360
15:00:28
8.21
1
15:00:28
8.21
195
15:00:23
8.2
70
15:00:23
8.19
10
15:00:23
8.19
2000
15:00:23
8.19
900
15:00:23
8.19
19
15:00:23
8.19
1
14:59:59
8.2
200
14:59:48
8.21
3
14:59:47
8.21
82
14:59:47
8.21
241
14:59:45
8.21
338
14:59:45
8.21
162
14:59:37
8.21
200
14:59:24
8.2
150
14:58:43
8.2
23
14:58:43
8.2
47
14:58:43
8.2
126
14:57:21
8.2
990
14:57:21
8.2
9
14:57:21
8.2
1
14:56:54
8.19
309
14:56:54
8.19
191
14:56:43
8.2
445
14:56:43
8.2
302
14:56:43
8.2
399
14:56:43
8.2
11
14:56:43
8.2
1
14:56:43
8.21
539
14:56:43
8.21
341
14:56:42
8.2
1000
14:56:40
8.2
100
14:56:40
8.2
345
14:56:40
8.2
539
14:56:40
8.2
570
14:56:40
8.2
692
14:56:40
8.2
555
14:56:22
8.2
98
14:56:22
8.19
193
14:56:22
8.19
2
14:56:21
8.2
300
14:56:21
8.19
309
14:56:11
8.2
100
14:55:03
8.18
250
14:54:34
8.2
50
14:54:28
8.2
50
14:54:16
8.2
1668
14:54:16
8.2
183
14:54:16
8.2
5
14:54:15
8.2
168
14:54:15
8.2
208
14:54:15
8.2
162
14:54:15
8.2
239
14:54:15
8.2
237
14:54:15
8.2
183
14:54:14
8.2
5000
14:54:14
8.2
1104
14:54:14
8.2
278
14:54:14
8.2
165
14:54:14
8.2
181
14:54:14
8.2
156
14:54:14
8.2
200
14:54:14
8.2
182
14:54:13
8.21
200
14:54:13
8.2
200
14:54:10
8.2
495
14:53:58
8.21
1
14:53:58
8.2
126
14:53:43
8.21
198
14:53:43
8.21
1
14:52:53
8.2
500
14:51:41
8.22
100
14:51:38
8.21
442
14:51:38
8.21
61
14:51:38
8.21
426
14:51:20
8.22
300
14:51:20
8.22
200
14:50:53
8.22
200
14:49:32
8.22
500
14:48:48
8.22
297
14:48:48
8.22
3
14:47:19
8.2
3171
14:47:18
8.22
400
14:47:18
8.2
377
14:46:10
8.22
685
14:46:09
8.24
30
14:44:53
8.23
47
14:44:53
8.24
153
14:44:53
8.24
847
14:44:53
8.24
245
14:44:53
8.24
88
14:44:52
8.23
1999
14:44:52
8.23
101
14:44:52
8.23
48
14:44:52
8.23
1
14:44:17
8.23
250
14:44:04
8.22
420
14:44:04
8.22
4
14:44:04
8.22
1
14:44:03
8.21
1
14:44:00
8.21
495
14:44:00
8.21
5
14:43:59
8.2
500
14:43:59
8.2
234
14:43:59
8.2
113
14:43:59
8.2
245
14:43:59
8.2
238
14:43:59
8.2
529
14:43:50
8.2
25
14:43:48
8.19
180
14:43:48
8.19
200
14:43:47
8.19
120
14:43:36
8.2
500
14:43:15
8.19
50
14:42:52
8.2
300
14:41:22
8.22
100
14:41:22
8.22
160
14:41:22
8.22
1
14:41:22
8.2
250
14:41:22
8.2
200
14:39:34
8.21
463
14:39:34
8.21
245
14:39:34
8.21
214
14:39:34
8.21
93
14:39:34
8.21
10
14:39:34
8.22
242
14:39:34
8.22
3
14:39:34
8.23
6
14:39:34
8.23
247
14:39:34
8.23
3
14:39:26
8.21
600
14:39:26
8.21
600
14:39:26
8.21
137
14:38:07
8.17
147
14:38:07
8.17
100
14:38:07
8.17
500
14:38:07
8.17
20
14:38:07
8.16
147
14:38:07
8.16
195
14:37:57
8.2
100
14:37:57
8.2
245
14:37:57
8.2
196
14:37:55
8.2
500
14:36:34
8.2
60
14:35:42
8.2
500
14:35:42
8.2
28
14:35:42
8.2
527
14:35:42
8.2
10
14:35:42
8.2
500
14:35:42
8.2
100
14:35:09
8.18
4
14:35:09
8.17
119
14:35:09
8.17
154
14:35:09
8.17
20
14:35:09
8.17
50
14:35:09
8.16
53
14:34:53
8.18
96
14:34:31
8.2
100
14:34:07
8.19
100
14:34:07
8.19
705
14:33:58
8.18
714
14:33:58
8.18
117
14:33:58
8.18
328
14:33:58
8.18
245
14:33:58
8.18
96
14:33:58
8.18
394
14:32:32
8.18
725
14:32:32
8.18
222
14:32:32
8.18
254
14:32:16
8.17
119
14:32:16
8.17
300
14:32:16
8.17
81
14:31:52
8.19
50
14:31:44
8.17
40
14:31:44
8.17
81
14:31:16
8.19
134
14:31:16
8.19
568
14:31:16
8.19
387
14:31:16
8.19
113
14:31:16
8.18
751
14:31:07
8.18
70
14:31:07
8.18
50
14:31:07
8.18
100
14:31:07
8.18
50
14:30:43
8.19
111
14:30:26
8.19
50
14:30:26
8.19
353
14:30:26
8.19
36
14:30:08
8.2
540
14:30:08
8.2
50
14:30:08
8.2
20
14:30:08
8.2
500
14:30:08
8.2
100
14:30:08
8.2
1250
14:30:07
8.2
5
14:30:05
8.2
18
14:30:05
8.2
25
14:30:03
8.2
13
14:30:02
8.21
245
14:29:43
8.2
300
14:29:31
8.2
231
14:29:31
8.2
100
14:29:31
8.2
20
14:29:31
8.2
50
14:29:31
8.2
99
14:29:13
8.21
100
14:29:13
8.2
6
14:29:13
8.2
10
14:29:13
8.2
69
14:29:03
8.23
100
14:28:53
8.22
37
14:28:40
8.22
500
14:28:33
8.21
50
14:28:33
8.21
300
14:28:33
8.21
70
14:28:33
8.21
30
14:28:33
8.21
50
14:28:33
8.21
406
14:28:33
8.21
44
14:28:32
8.22
390
14:28:32
8.22
99
14:28:32
8.22
11
14:28:32
8.22
213
14:28:32
8.22
536
14:27:11
8.22
100
14:26:14
8.22
310
14:26:13
8.22
100
14:26:11
8.22
40
14:26:11
8.22
50
14:24:38
8.22
20
14:22:53
8.24
148
14:22:53
8.24
122
14:22:52
8.24
18
14:22:52
8.24
30
14:22:52
8.24
100
14:22:52
8.24
352
14:22:46
8.25
200
14:22:37
8.25
104
14:22:37
8.25
1
14:22:37
8.25
29
14:22:37
8.25
72
14:22:30
8.26
374
14:22:30
8.26
10
14:22:30
8.26
10
14:22:30
8.25
1106
14:22:12
8.26
14
14:22:12
8.26
10
14:22:12
8.26
126
14:21:36
8.27
5
14:20:12
8.27
1253
14:20:05
8.27
19
14:20:05
8.27
31
14:20:01
8.27
17
14:20:01
8.27
170
14:20:01
8.27
213
14:19:43
8.26
86
14:18:41
8.25
80
14:18:04
8.25
190
14:18:04
8.25
110
14:17:52
8.25
50
14:17:52
8.25
200
14:17:52
8.25
350
14:17:51
8.27
20
14:17:23
8.26
223
14:17:23
8.26
25
14:17:23
8.26
2
14:17:23
8.27
196
14:17:23
8.27
500
14:17:23
8.27
541
14:17:23
8.27
242
14:17:23
8.27
245
14:17:23
8.27
245
14:17:23
8.27
29
14:17:19
8.26
72
14:17:13
8.26
95
14:17:13
8.26
10
14:17:13
8.26
20
14:17:13
8.26
20
14:17:13
8.26
50
14:17:13
8.26
705
14:15:10
8.26
245
14:15:05
8.26
20
14:14:20
8.28
100
14:13:50
8.28
1493
14:13:50
8.28
50
14:13:34
8.29
399
14:13:34
8.29
600
14:13:34
8.29
1
14:13:19
8.29
81
14:13:19
8.29
20
14:12:00
8.3
30
14:11:47
8.29
397
14:11:47
8.29
22
14:10:57
8.3
1412
14:10:56
8.3
200
14:10:56
8.3
1412
14:10:55
8.31
200
14:10:55
8.3
1039
14:10:55
8.3
120
14:10:55
8.3
200
14:10:37
8.34
500
14:10:19
8.32
49
14:10:19
8.31
500
14:10:19
8.31
50
14:10:19
8.3
461
14:09:53
8.33
199
14:09:52
8.33
1
14:09:45
8.35
8
14:09:41
8.34
2
14:09:34
8.34
394
14:09:34
8.34
102
14:09:34
8.34
22
14:09:34
8.34
6
14:09:33
8.34
500
14:09:33
8.34
100
14:09:33
8.34
6
14:09:26
8.33
37
14:09:26
8.33
15
14:09:26
8.33
2
14:09:26
8.33
4
14:09:26
8.33
31
14:09:26
8.33
7
14:09:26
8.33
3
14:08:19
8.36
72
14:08:19
8.36
428
14:08:03
8.36
500
14:08:03
8.36
100
14:07:11
8.35
1
14:07:11
8.35
49
14:07:06
8.36
87
14:07:06
8.36
40
14:07:06
8.36
427
14:07:06
8.36
104
14:07:06
8.36
226
14:07:06
8.36
245
14:06:13
8.35
395
14:06:13
8.35
100
14:06:13
8.35
98
14:06:13
8.35
1
14:06:00
8.36
500
14:06:00
8.36
301
14:05:53
8.36
454
14:04:35
8.36
33
14:04:34
8.36
451
14:04:34
8.36
49
14:03:57
8.35
541
14:03:57
8.35
82
14:03:57
8.35
177
14:03:57
8.35
68
14:03:16
8.34
10
14:03:06
8.34
500
14:03:06
8.34
495
14:03:05
8.34
1000
14:03:05
8.34
300
14:03:05
8.35
500
14:03:04
8.32
1
14:03:03
8.32
192
14:03:03
8.32
264
14:03:03
8.32
4
14:02:42
8.32
220
14:02:42
8.32
280
14:02:39
8.32
200
14:02:36
8.32
80
14:02:16
8.31
50
14:01:44
8.28
20
14:01:39
8.3
1100
14:01:39
8.3
1
14:01:39
8.3
40
14:00:49
8.31
441
14:00:41
8.31
100
14:00:23
8.3
498
14:00:23
8.3
386
14:00:23
8.31
500
14:00:22
8.28
399
14:00:22
8.28
500
14:00:22
8.28
594
14:00:22
8.27
7
14:00:06
8.29
156
14:00:06
8.29
1
13:59:46
8.29
94
13:59:46
8.29
406
13:59:22
8.29
5
13:58:11
8.27
1000
13:58:08
8.28
330
13:57:57
8.29
250
13:57:29
8.26
5
13:57:17
8.26
250
13:56:51
8.27
2
13:56:51
8.27
98
13:56:51
8.27
140
13:56:51
8.27
82
13:56:51
8.27
586
13:56:03
8.27
500
13:55:53
8.27
2
13:55:53
8.27
198
13:55:53
8.27
300
13:55:26
8.27
360
13:54:25
8.27
50
13:54:10
8.27
50
13:54:08
8.27
2
13:53:57
8.25
100
13:53:53
8.25
200
13:53:53
8.25
190
13:53:53
8.26
541
13:53:33
8.25
3
13:53:33
8.25
10
13:53:33
8.26
383
13:53:33
8.26
486
13:53:33
8.25
487
13:53:32
8.25
24
13:53:32
8.25
176
13:53:32
8.25
24
13:53:32
8.25
17
13:53:32
8.25
62
13:53:32
8.25
8
13:53:32
8.25
328
13:53:32
8.25
61
13:53:18
8.25
500
13:53:18
8.24
1018
13:53:18
8.24
482
13:53:07
8.28
500
13:53:07
8.27
310
13:53:07
8.27
50
13:53:07
8.27
7
13:53:07
8.27
40
13:53:07
8.26
358
13:53:07
8.26
462
13:53:07
8.26
1000
13:53:07
8.26
100
13:53:07
8.25
200
13:53:07
8.25
15
13:53:07
8.25
50
13:53:07
8.25
500
13:53:07
8.24
1753
13:53:01
8.29
500
13:53:00
8.28
215
13:52:57
8.28
355
13:52:43
8.28
397
13:52:43
8.28
103
13:52:17
8.28
100
13:51:59
8.27
100
13:51:59
8.27
147
13:51:59
8.27
230
13:50:55
8.26
40
13:50:39
8.27
50
13:50:09
8.27
100
13:50:04
8.26
102
13:49:03
8.26
9
13:49:03
8.26
1
13:48:58
8.25
388
13:48:58
8.25
112
13:48:58
8.27
128
13:48:58
8.27
72
13:48:38
8.25
388
13:48:38
8.25
128
13:48:33
8.26
51
13:48:33
8.26
60
13:48:33
8.25
500
13:48:33
8.25
150
13:48:33
8.25
100
13:48:33
8.25
10
13:48:33
8.24
229
13:47:37
8.27
1775
13:47:37
8.27
534
13:47:37
8.27
536
13:47:37
8.27
286
13:47:36
8.27
490
13:47:36
8.27
10
13:46:49
8.27
149
13:46:43
8.29
1000
13:46:41
8.28
70
13:46:41
8.28
20
13:46:41
8.26
70
13:46:41
8.26
240
13:46:24
8.29
49
13:46:23
8.29
1
13:46:00
8.3
50
13:46:00
8.3
100
13:46:00
8.3
100
13:46:00
8.3
600
13:45:56
8.32
200
13:44:27
8.33
200
13:44:02
8.35
100
13:44:02
8.35
50
13:44:02
8.35
60
13:44:02
8.35
200
13:44:02
8.35
20
13:44:02
8.35
4
13:43:32
8.37
200
13:43:05
8.37
40
13:43:05
8.37
50
13:43:05
8.37
50
13:41:38
8.38
2000
13:41:22
8.38
50
13:41:03
8.38
343
13:41:03
8.38
100
13:40:39
8.4
7
13:39:32
8.39
500
13:38:45
8.4
360
13:38:44
8.41
306
13:38:44
8.4
288
13:38:27
8.41
196
13:38:27
8.41
54
13:37:42
8.41
101
13:37:42
8.41
399
13:37:42
8.41
137
13:37:42
8.41
619
13:37:07
8.4
487
13:37:07
8.4
238
13:37:05
8.4
50
13:37:03
8.39
922
13:37:02
8.39
11
13:37:02
8.39
50
13:36:55
8.38
27
13:36:55
8.38
70
13:36:54
8.39
400
13:36:54
8.39
50
13:36:35
8.4
373
13:36:35
8.4
560
13:36:35
8.4
245
13:36:35
8.4
82
13:36:31
8.4
352
13:36:31
8.4
229
13:36:31
8.4
169
13:34:58
8.4
19
13:34:30
8.4
2
13:34:30
8.39
20
13:33:57
8.4
202
13:33:57
8.4
110
13:33:57
8.4
125
13:33:56
8.4
234
13:33:56
8.4
266
13:33:53
8.4
19
13:32:55
8.4
212
13:32:55
8.4
288
13:32:54
8.4
300
13:32:53
8.4
100
13:32:45
8.4
95
13:32:45
8.4
5
13:32:38
8.4
100
13:32:32
8.4
5
13:32:17
8.4
50
13:31:53
8.4
50
13:31:53
8.4
450
13:31:53
8.4
150
13:31:53
8.4
20
13:31:48
8.41
20
13:31:30
8.41
55
13:31:30
8.41
20
13:31:05
8.42
115
13:31:05
8.42
185
13:30:59
8.41
145
13:30:47
8.41
100
13:30:25
8.41
500
13:30:20
8.41
395
13:30:20
8.41
5
13:30:04
8.43
100
13:30:04
8.42
30
13:28:47
8.42
500
13:28:24
8.42
193
13:28:21
8.44
500
13:28:21
8.43
500
13:28:16
8.44
536
13:28:16
8.44
245
13:28:00
8.43
400
13:27:56
8.44
265
13:27:56
8.44
318
13:27:55
8.44
1000
13:27:55
8.43
98
13:27:55
8.44
1849
13:27:55
8.44
308
13:27:55
8.44
540
13:27:55
8.44
271
13:27:55
8.43
292
13:27:54
8.44
1000
13:27:53
8.44
1000
13:27:45
8.45
1000
13:27:45
8.44
1000
13:27:15
8.46
20
13:27:15
8.46
10
13:27:15
8.46
147
13:27:14
8.5
81
13:27:14
8.5
100
13:27:14
8.5
1000
13:27:14
8.5
10
13:27:14
8.5
200
13:27:14
8.5
20
13:27:14
8.48
1000
13:27:14
8.48
140
13:27:14
8.48
70
13:27:14
8.48
100
13:27:14
8.47
500
13:26:25
8.5
100
13:26:14
8.5
131
13:26:14
8.5
69
13:25:41
8.51
196
13:25:41
8.5
89
13:25:21
8.52
25
13:24:42
8.51
100
13:23:31
8.51
116
13:23:31
8.5
54
13:23:16
8.52
145
13:23:16
8.52
218
13:23:16
8.52
137
13:23:15
8.51
64
13:23:15
8.51
120
13:23:09
8.5
274
13:23:09
8.5
726
13:22:52
8.5
200
13:22:30
8.51
49
13:22:30
8.5
951
13:22:13
8.52
100
13:21:29
8.51
50
13:21:29
8.51
1
13:21:29
8.51
20
13:21:29
8.51
64
13:21:13
8.52
155
13:21:13
8.52
45
13:20:29
8.52
10
13:20:15
8.52
124
13:20:15
8.52
376
13:18:40
8.52
50
13:17:25
8.52
10
13:17:23
8.52
157
13:17:23
8.52
489
13:17:23
8.52
354
13:17:01
8.52
3
13:15:53
8.52
50
13:15:53
8.51
450
13:15:33
8.53
205
13:15:33
8.53
295
13:15:00
8.52
64
13:14:56
8.51
215
13:14:56
8.51
90
13:14:56
8.52
532
13:14:56
8.52
468
13:14:54
8.51
1000
13:14:51
8.51
996
13:14:51
8.51
4
13:14:43
8.51
499
13:14:43
8.5
1575
13:14:42
8.52
35
13:14:42
8.51
200
13:14:42
8.51
100
13:14:27
8.52
83
13:13:12
8.53
500
13:12:33
8.52
196
13:12:30
8.53
245
13:12:30
8.52
128
13:12:12
8.52
200
13:12:12
8.53
50
13:12:09
8.54
245
13:11:40
8.54
500
13:11:40
8.54
20
13:11:40
8.54
1000
13:11:35
8.55
170
13:11:30
8.55
200
13:11:30
8.55
20
13:11:30
8.55
50
13:11:30
8.55
400
13:11:30
8.55
830
13:09:13
8.55
200
13:08:53
8.56
546
13:08:52
8.56
1000
13:08:50
8.58
70
13:08:50
8.58
150
13:08:50
8.58
20
13:08:50
8.58
20
13:08:50
8.58
100
13:08:50
8.56
117
13:08:50
8.56
116
13:08:50
8.56
454
13:08:47
8.59
1651
13:07:59
8.6
98
13:07:02
8.59
1
13:07:02
8.59
349
13:06:05
8.6
500
13:04:40
8.6
100
13:04:34
8.6
99
13:04:34
8.6
120
13:04:34
8.6
100
13:04:34
8.6
1000
13:04:12
8.61
75
13:04:07
8.6
100
13:04:07
8.6
50
13:04:07
8.6
20
13:04:07
8.6
300
13:04:07
8.6
50
13:04:07
8.6
30
13:04:07
8.6
50
13:04:07
8.6
20
13:04:07
8.6
18
13:04:07
8.6
101
13:04:06
8.61
24
13:04:06
8.61
76
13:04:01
8.6
500
13:03:26
8.61
240
13:03:11
8.61
155
13:03:11
8.61
74
13:03:09
8.61
165
13:02:48
8.61
292
13:02:48
8.61
200
13:00:48
8.61
455
12:59:30
8.63
100
12:58:56
8.63
115
12:58:29
8.63
531
12:58:29
8.63
289
12:58:29
8.63
180
12:57:38
8.61
15
12:57:38
8.61
15
12:57:38
8.61
50
12:57:38
8.61
253
12:57:20
8.62
290
12:56:59
8.62
553
12:56:59
8.62
150
12:56:59
8.61
30
12:56:58
8.62
100
12:56:58
8.62
488
12:56:58
8.62
447
12:55:48
8.62
100
12:55:48
8.62
100
12:55:48
8.62
312
12:55:04
8.63
720
12:55:04
8.63
549
12:55:04
8.63
450
12:55:04
8.63
534
12:55:04
8.63
332
12:55:04
8.63
208
12:55:04
8.63
207
12:53:43
8.63
1000
12:53:43
8.63
1000
12:53:43
8.63
100
12:53:43
8.63
1199
12:53:43
8.63
720
12:53:43
8.63
81
12:53:42
8.64
55
12:53:42
8.64
50
12:51:29
8.64
461
12:51:29
8.64
168
12:51:29
8.64
130
12:51:29
8.64
158
12:51:29
8.64
345
12:51:29
8.64
2497
12:51:29
8.64
50
12:51:29
8.64
233
12:51:28
8.64
2780
12:51:28
8.64
1174
12:51:28
8.64
442
12:51:28
8.64
428
12:51:27
8.64
153
12:51:27
8.64
100
12:51:27
8.64
200
12:51:27
8.64
4547
12:49:09
8.65
11
12:49:04
8.65
7
12:48:34
8.64
847
12:47:42
8.65
1
12:47:42
8.65
495
12:47:42
8.65
5
12:47:41
8.65
918
12:47:41
8.65
139
12:47:41
8.65
10
12:47:27
8.65
100
12:47:27
8.65
100
12:47:27
8.65
1
12:47:27
8.65
82
12:47:09
8.66
738
12:47:09
8.66
102
12:47:09
8.66
160
12:46:09
8.66
10
12:45:29
8.66
300
12:43:53
8.66
452
12:43:48
8.67
541
12:43:48
8.67
419
12:43:48
8.67
40
12:42:46
8.66
500
12:42:46
8.66
285
12:42:46
8.66
284
12:42:46
8.66
536
12:42:46
8.66
450
12:42:46
8.66
233
12:42:46
8.67
500
12:42:46
8.67
212
12:42:19
8.66
370
12:42:19
8.66
128
12:42:19
8.66
1
12:42:19
8.66
1
12:42:14
8.66
500
12:40:22
8.67
97
12:40:22
8.67
1
12:36:49
8.69
17
12:35:58
8.68
6
12:35:58
8.68
1
12:35:16
8.69
15
12:34:42
8.69
15
12:34:38
8.68
18
12:34:38
8.68
82
12:34:38
8.69
534
12:34:38
8.7
540
12:34:38
8.7
326
12:33:55
8.68
17
12:33:51
8.68
10
12:33:44
8.66
19
12:33:40
8.68
9
12:33:32
8.68
11
12:33:21
8.68
222
12:33:11
8.68
11
12:33:10
8.68
320
12:33:10
8.68
410
12:33:10
8.68
304
12:33:05
8.68
9
12:32:51
8.68
159
12:32:50
8.67
322
12:32:50
8.67
334
12:32:47
8.67
196
12:32:16
8.67
7
12:32:05
8.67
9
12:31:59
8.66
136
12:31:55
8.67
1
12:31:55
8.66
150
12:31:06
8.68
9
12:31:01
8.67
1
12:31:01
8.67
98
12:31:01
8.67
1
12:30:24
8.68
7
12:30:18
8.67
10
12:29:48
8.68
25
12:29:46
8.67
443
12:29:43
8.67
496
12:29:43
8.67
410
12:29:43
8.67
492
12:29:43
8.67
494
12:29:37
8.67
1
12:29:33
8.67
25
12:29:15
8.67
10
12:29:06
8.66
322
12:29:06
8.66
82
12:29:06
8.66
520
12:29:06
8.66
561
12:28:00
8.66
124
12:28:00
8.66
318
12:28:00
8.65
7
12:28:00
8.65
147
12:28:00
8.65
915
12:28:00
8.66
215
12:28:00
8.66
249
12:28:00
8.66
161
12:28:00
8.66
227
12:27:59
8.66
446
12:27:59
8.66
1622
12:27:59
8.66
378
12:27:59
8.66
61
12:27:59
8.66
409
12:27:57
8.66
310
12:26:05
8.65
43
12:23:50
8.65
374
12:23:50
8.65
62
12:23:50
8.65
313
12:23:50
8.65
100
12:23:17
8.65
31
12:23:17
8.65
2
12:23:17
8.65
9
12:23:17
8.65
1
12:23:16
8.65
5000
12:23:16
8.65
411
12:23:16
8.65
413
12:23:16
8.65
452
12:23:16
8.65
385
12:23:16
8.65
1136
12:23:16
8.65
174
12:23:16
8.65
76
12:23:16
8.65
300
12:23:16
8.65
19
12:23:13
8.65
272
12:23:13
8.65
100
12:23:13
8.65
1000
12:23:13
8.65
3628
12:23:13
8.65
2961
12:23:13
8.65
614
12:22:57
8.65
364
12:22:37
8.66
196
12:22:34
8.66
49
12:22:26
8.66
500
12:22:26
8.66
100
12:22:26
8.66
50
12:20:31
8.67
265
12:20:31
8.67
235
12:20:31
8.67
1
12:18:08
8.67
230
12:17:36
8.67
5
12:17:29
8.68
10
12:17:17
8.66
459
12:17:17
8.66
588
12:17:17
8.66
124
12:17:17
8.66
283
12:17:17
8.66
538
12:17:17
8.66
1400
12:17:07
8.66
25
12:16:40
8.65
76
12:16:16
8.66
100
12:16:15
8.66
200
12:15:35
8.66
50
12:15:17
8.65
76
12:14:55
8.65
78
12:14:14
8.66
17
12:14:14
8.66
283
12:13:43
8.66
50
12:13:31
8.65
6
12:13:31
8.65
134
12:13:18
8.66
100
12:13:18
8.66
100
12:13:16
8.66
2334
12:13:11
8.66
334
12:13:11
8.66
1000
12:13:11
8.66
1000
12:13:11
8.66
267
12:12:54
8.66
754
12:12:54
8.66
1
12:12:54
8.66
245
12:12:54
8.66
200
12:12:54
8.66
30
12:12:52
8.67
93
12:12:52
8.67
207
12:12:50
8.67
450
12:12:30
8.67
294
12:12:30
8.67
147
12:11:11
8.68
10
12:10:57
8.67
147
12:10:57
8.67
147
12:10:57
8.67
706
12:07:08
8.66
600
12:07:05
8.67
1
12:07:05
8.67
1
12:06:41
8.67
1
12:06:40
8.67
54
12:06:40
8.67
14
12:06:40
8.67
1
12:04:26
8.68
1
12:04:26
8.67
167
12:04:26
8.67
100
12:04:26
8.67
32
12:01:59
8.68
200
12:01:04
8.69
100
12:00:19
8.69
2
11:59:51
8.69
10
11:59:44
8.68
415
11:59:44
8.68
252
11:59:44
8.69
537
11:59:44
8.7
539
11:59:44
8.7
457
11:59:11
8.68
100
11:58:24
8.68
5
11:58:24
8.68
11
11:58:22
8.67
167
11:58:22
8.67
363
11:58:22
8.67
122
11:58:22
8.68
4
11:58:12
8.67
3
11:58:11
8.66
44
11:58:11
8.66
1
11:58:11
8.66
305
11:58:11
8.66
341
11:58:11
8.67
1
11:58:10
8.66
100
11:58:10
8.66
6
11:58:10
8.66
6
11:58:09
8.66
4
11:58:08
8.66
500
11:58:08
8.66
699
11:58:08
8.66
338
11:58:08
8.66
537
11:58:08
8.66
49
11:58:08
8.66
263
11:58:08
8.66
1114
11:58:08
8.66
19
11:58:08
8.66
1
11:58:06
8.66
14
11:58:06
8.66
1
11:58:06
8.66
1
11:58:03
8.66
3
11:58:03
8.66
1
11:58:03
8.66
2
11:58:02
8.66
41
11:57:59
8.66
3
11:57:59
8.66
3
11:57:59
8.66
1
11:57:58
8.66
2
11:57:57
8.66
100
11:57:57
8.66
6
11:57:57
8.65
1000
11:57:57
8.65
194
11:57:57
8.66
1
11:57:56
8.7
438
11:57:56
8.7
1
11:57:56
8.7
300
11:57:56
8.7
1000
11:57:56
8.7
150
11:57:56
8.7
50
11:57:56
8.7
50
11:57:56
8.69
200
11:57:56
8.69
500
11:57:56
8.69
1000
11:57:56
8.68
1000
11:57:56
8.68
5
11:57:56
8.68
40
11:57:56
8.68
5
11:57:56
8.67
300
11:57:56
8.67
50
11:57:56
8.67
50
11:57:56
8.67
150
11:57:56
8.67
3
11:57:56
8.67
2000
11:57:56
8.66
10
11:57:56
8.66
20
11:57:56
8.66
1300
11:57:26
8.71
10
11:57:23
8.7
16
11:57:23
8.7
62
11:56:42
8.7
82
11:56:30
8.71
1
11:56:30
8.71
245
11:56:30
8.71
125
11:55:57
8.72
10
11:55:52
8.71
384
11:55:52
8.71
2
11:55:52
8.71
45
11:55:52
8.71
4
11:55:33
8.71
4
11:55:33
8.71
116
11:55:05
8.72
320
11:55:05
8.72
500
11:54:42
8.72
112
11:53:59
8.73
30
11:53:27
8.73
10
11:53:22
8.72
7
11:53:22
8.72
68
11:53:07
8.72
150
11:52:25
8.73
50
11:52:25
8.73
328
11:52:18
8.72
122
11:52:15
8.73
10
11:51:16
8.72
10
11:50:07
8.71
4
11:50:07
8.71
496
11:49:34
8.71
49
11:49:34
8.71
1
11:49:30
8.72
17
11:49:30
8.72
13
11:48:49
8.72
100
11:47:47
8.72
49
11:47:47
8.72
31
11:47:07
8.72
16
11:47:07
8.72
34
11:46:35
8.72
100
11:45:20
8.72
100
11:44:37
8.72
100
11:44:03
8.72
10
11:43:59
8.71
1000
11:43:59
8.71
95
11:43:59
8.71
536
11:43:59
8.71
320
11:43:38
8.7
400
11:43:38
8.7
100
11:43:38
8.7
100
11:43:38
8.7
2
11:43:31
8.71
700
11:42:19
8.71
300
11:42:16
8.72
200
11:40:47
8.72
10
11:40:42
8.71
305
11:40:42
8.71
122
11:40:42
8.71
337
11:40:42
8.71
534
11:40:42
8.71
496
11:40:42
8.71
257
11:40:42
8.71
1500
11:40:05
8.7
100
11:39:16
8.71
695
11:39:03
8.72
99
11:39:03
8.72
1
11:38:53
8.71
305
11:38:07
8.72
1
11:36:41
8.72
297
11:36:41
8.72
2
11:36:37
8.72
1200
11:36:36
8.72
500
11:36:35
8.73
100
11:36:34
8.73
802
11:36:34
8.73
103
11:36:34
8.73
95
11:36:14
8.73
144
11:36:14
8.73
86
11:35:28
8.73
249
11:35:28
8.73
532
11:35:28
8.73
219
11:34:35
8.73
1
11:34:29
8.72
264
11:34:29
8.72
2
11:34:27
8.72
259
11:34:27
8.72
1150
11:34:27
8.72
101
11:34:27
8.72
224
11:34:27
8.72
1000
11:33:12
8.72
10
11:33:05
8.72
18
11:32:00
8.7
1
11:31:59
8.7
1000
11:31:59
8.7
3
11:31:15
8.7
3
11:31:15
8.7
500
11:31:15
8.7
196
11:31:15
8.7
100
11:31:15
8.7
50
11:31:15
8.7
246
11:30:58
8.72
25
11:30:46
8.72
25
11:30:31
8.71
76
11:30:31
8.71
226
11:30:31
8.72
499
11:30:31
8.72
199
11:30:29
8.71
1
11:30:29
8.71
1
11:30:25
8.71
1
11:30:19
8.71
500
11:30:19
8.71
1
11:30:19
8.71
81
11:30:17
8.71
25
11:30:17
8.71
12
11:30:02
8.7
417
11:30:01
8.7
1
11:30:01
8.7
1
11:30:01
8.7
1
11:29:59
8.7
1
11:29:59
8.7
1
11:29:57
8.7
169
11:29:57
8.7
9
11:29:41
8.7
2
11:29:40
8.7
600
11:29:40
8.7
23
11:29:39
8.7
25
11:29:32
8.7
250
11:29:24
8.7
2
11:29:24
8.7
103
11:29:24
8.71
534
11:29:24
8.71
113
11:29:22
8.7
500
11:29:22
8.7
45
11:29:17
8.7
1
11:29:16
8.7
1
11:29:16
8.7
102
11:29:16
8.7
1
11:29:00
8.7
93
11:28:52
8.7
755
11:28:52
8.7
445
11:28:29
8.7
100
11:28:04
8.69
304
11:27:57
8.69
500
11:27:57
8.69
196
11:27:29
8.7
30
11:27:26
8.69
500
11:27:19
8.69
200
11:27:19
8.69
300
11:27:14
8.7
50
11:26:36
8.69
116
11:26:32
8.7
35
11:26:32
8.7
46
11:26:32
8.7
7
11:26:32
8.7
23
11:26:31
8.7
56
11:26:31
8.7
25
11:26:31
8.7
15
11:26:31
8.7
15
11:26:31
8.7
33
11:26:31
8.7
42
11:26:31
8.7
27
11:26:31
8.7
17
11:26:30
8.7
11
11:26:30
8.7
23
11:26:30
8.7
53
11:26:30
8.7
14
11:26:30
8.7
50
11:26:29
8.7
7
11:26:29
8.7
17
11:26:29
8.7
25
11:26:29
8.7
24
11:26:28
8.7
33
11:26:28
8.7
49
11:26:28
8.7
37
11:26:28
8.7
50
11:26:28
8.7
23
11:26:25
8.7
53
11:26:24
8.7
33
11:26:24
8.7
46
11:26:24
8.7
30
11:26:24
8.7
1
11:26:24
8.7
3
11:26:23
8.7
12
11:26:23
8.7
21
11:26:23
8.7
43
11:26:23
8.7
17
11:26:13
8.69
368
11:26:13
8.69
533
11:26:13
8.69
129
11:26:13
8.69
849
11:26:13
8.69
10
11:26:13
8.69
422
11:26:13
8.69
29
11:26:13
8.69
197
11:26:13
8.69
391
11:26:11
8.69
10
11:26:11
8.69
226
11:26:10
8.69
200
11:25:09
8.68
10
11:25:09
8.68
458
11:25:09
8.68
207
11:25:09
8.68
394
11:24:25
8.69
196
11:24:16
8.7
49
11:24:03
8.7
39
11:23:04
8.7
5
11:22:39
8.7
196
11:22:20
8.7
2
11:20:29
8.7
10
11:20:07
8.69
88
11:20:07
8.68
200
11:20:07
8.68
68
11:20:07
8.68
2
11:20:07
8.67
11
11:19:58
8.7
150
11:19:36
8.7
498
11:19:36
8.7
196
11:19:36
8.69
159
11:19:36
8.69
50
11:19:36
8.69
5
11:19:36
8.69
100
11:19:36
8.69
196
11:19:36
8.69
100
11:19:34
8.7
500
11:19:33
8.7
500
11:19:31
8.7
1000
11:19:26
8.7
444
11:19:26
8.7
444
11:19:26
8.7
125
11:19:09
8.7
50
11:19:09
8.7
196
11:19:09
8.7
98
11:19:09
8.7
196
11:19:09
8.7
960
11:19:05
8.7
500
11:18:30
8.72
1
11:17:58
8.72
1
11:17:58
8.72
194
11:17:58
8.72
1
11:17:44
8.72
182
11:17:44
8.72
1
11:17:43
8.72
2116
11:17:37
8.72
2116
11:17:31
8.72
184
11:16:56
8.72
500
11:16:52
8.72
3
11:16:52
8.72
1
11:16:52
8.72
316
11:16:51
8.72
536
11:16:51
8.72
307
11:16:51
8.72
9
11:16:51
8.72
312
11:16:50
8.72
2350
11:16:49
8.72
2350
11:16:33
8.72
500
11:14:52
8.71
184
11:14:52
8.71
316
11:14:52
8.72
325
11:14:51
8.72
63
11:14:51
8.72
55
11:14:49
8.72
553
11:14:49
8.72
487
11:14:49
8.72
98
11:14:49
8.72
162
11:14:17
8.72
50
11:14:08
8.7
500
11:14:08
8.7
500
11:13:37
8.71
39
11:13:33
8.71
107
11:13:33
8.71
50
11:12:24
8.71
70
11:12:24
8.71
323
11:11:14
8.7
1220
11:11:14
8.7
312
11:11:14
8.7
527
11:11:14
8.7
644
11:11:14
8.7
97
11:11:14
8.7
64
11:11:14
8.7
156
11:10:29
8.7
200
11:10:21
8.71
200
11:10:21
8.7
150
11:10:21
8.7
30
11:10:00
8.72
1
11:09:53
8.72
196
11:09:53
8.72
1700
11:09:45
8.74
115
11:09:39
8.74
22
11:09:19
8.76
55
11:09:19
8.76
196
11:07:13
8.78
500
11:06:32
8.78
49
11:06:32
8.78
151
11:06:04
8.78
1
11:05:56
8.75
500
11:05:56
8.75
283
11:05:56
8.75
217
11:04:24
8.76
10
11:04:20
8.74
75
11:04:20
8.73
49
11:04:20
8.73
196
11:04:20
8.71
100
11:04:20
8.7
5
11:04:20
8.7
175
11:03:31
8.76
200
11:03:30
8.76
10
11:03:23
8.74
80
11:03:23
8.74
306
11:03:23
8.74
539
11:01:49
8.74
200
11:01:35
8.74
10
11:01:06
8.74
10
11:01:01
8.72
110
11:00:46
8.76
1
10:59:42
8.71
29
10:59:42
8.71
200
10:59:42
8.7
200
10:59:42
8.7
100
10:59:42
8.7
30
10:59:42
8.7
500
10:59:42
8.69
341
10:56:55
8.79
98
10:56:10
8.79
333
10:56:10
8.79
1167
10:56:01
8.75
180
10:56:01
8.74
200
10:56:01
8.74
66
10:56:01
8.74
246
10:56:01
8.74
147
10:56:01
8.74
500
10:56:01
8.73
500
10:56:01
8.73
190
10:56:01
8.71
971
10:55:59
8.79
5
10:55:37
8.78
10
10:55:33
8.77
180
10:55:00
8.77
10
10:54:50
8.77
10
10:54:19
8.74
350
10:54:13
8.74
176
10:53:51
8.74
10
10:53:45
8.73
1000
10:53:41
8.72
14
10:53:41
8.72
398
10:53:41
8.72
500
10:53:27
8.72
15
10:53:16
8.72
40
10:53:14
8.71
140
10:53:14
8.71
400
10:53:14
8.7
405
10:53:14
8.7
55
10:52:38
8.71
32
10:52:38
8.71
465
10:52:37
8.71
49
10:52:34
8.71
12
10:52:34
8.71
188
10:51:49
8.71
488
10:51:32
8.7
675
10:51:29
8.72
45
10:51:21
8.69
517
10:51:21
8.7
930
10:51:21
8.7
473
10:51:21
8.7
2000
10:51:11
8.69
10
10:51:09
8.68
595
10:51:07
8.68
405
10:50:57
8.67
35
10:50:57
8.67
17
10:50:57
8.67
27
10:50:56
8.67
20
10:50:30
8.69
10
10:50:26
8.69
200
10:50:26
8.68
100
10:50:26
8.67
300
10:50:09
8.7
50
10:50:03
8.7
10
10:50:03
8.7
10
10:49:53
8.71
50
10:49:44
8.7
24
10:49:44
8.7
1
10:49:42
8.69
541
10:49:42
8.7
434
10:49:40
8.68
436
10:49:40
8.68
63
10:49:39
8.69
1
10:49:36
8.7
480
10:49:36
8.7
20
10:49:28
8.7
20
10:49:16
8.69
1
10:49:16
8.69
1
10:49:10
8.69
450
10:49:10
8.69
49
10:49:04
8.69
5
10:48:46
8.69
45
10:48:39
8.7
10
10:48:39
8.7
24
10:48:27
8.7
200
10:48:17
8.67
200
10:48:09
8.7
200
10:48:09
8.7
500
10:48:09
8.68
26
10:48:09
8.68
130
10:48:09
8.68
70
10:48:09
8.68
100
10:48:09
8.68
317
10:48:09
8.7
92
10:47:58
8.7
200
10:47:51
8.7
97
10:47:50
8.7
200
10:47:44
8.7
150
10:47:31
8.71
1
10:47:31
8.7
600
10:47:31
8.7
50
10:47:31
8.7
250
10:47:31
8.7
50
10:47:31
8.7
100
10:47:31
8.7
10
10:47:19
8.71
250
10:47:19
8.71
19
10:47:19
8.71
1
10:47:19
8.71
19
10:47:16
8.71
20
10:46:54
8.71
8
10:46:54
8.71
3
10:46:54
8.71
4
10:46:54
8.71
30
10:46:53
8.71
445
10:46:53
8.71
100
10:46:53
8.71
455
10:46:45
8.73
10
10:46:44
8.72
1
10:46:44
8.72
1
10:46:43
8.72
1
10:46:43
8.72
98
10:46:35
8.72
1
10:46:35
8.72
197
10:46:35
8.72
2
10:46:19
8.72
99
10:46:18
8.74
28
10:46:18
8.74
30
10:46:18
8.74
136
10:46:18
8.74
249
10:46:18
8.74
113
10:46:18
8.74
2
10:46:18
8.74
100
10:46:18
8.73
29
10:46:18
8.73
1
10:46:00
8.75
198
10:46:00
8.75
2
10:45:54
8.76
5
10:45:48
8.75
145
10:45:48
8.76
311
10:45:46
8.75
188
10:45:46
8.75
1
10:45:46
8.75
1
10:45:08
8.76
20
10:45:07
8.76
50
10:44:51
8.75
810
10:44:50
8.75
20
10:44:50
8.75
30
10:44:50
8.75
200
10:44:50
8.75
190
10:44:29
8.78
12
10:44:29
8.78
30
10:44:29
8.78
70
10:44:29
8.78
8
10:44:29
8.78
1
10:44:29
8.78
1
10:44:19
8.79
10
10:44:18
8.79
100
10:44:13
8.8
120
10:44:13
8.8
30
10:44:13
8.8
70
10:44:13
8.8
100
10:44:13
8.8
150
10:44:13
8.8
98
10:44:13
8.8
147
10:44:13
8.79
150
10:44:13
8.79
30
10:44:13
8.79
20
10:44:13
8.79
50
10:44:13
8.79
13
10:44:13
8.78
1172
10:44:13
8.78
469
10:44:13
8.78
168
10:43:19
8.82
50
10:43:00
8.82
5
10:42:43
8.81
28
10:42:42
8.81
29
10:42:42
8.81
1
10:42:23
8.82
150
10:42:15
8.82
10
10:42:08
8.81
50
10:42:08
8.81
146
10:41:33
8.83
1
10:41:15
8.82
9
10:40:58
8.82
26
10:40:49
8.82
532
10:40:49
8.82
100
10:40:49
8.82
20
10:40:49
8.82
48
10:40:49
8.82
2
10:40:38
8.84
10
10:40:12
8.82
468
10:40:11
8.83
36
10:40:11
8.85
21
10:40:10
8.84
20
10:40:10
8.83
1850
10:40:10
8.83
20
10:40:10
8.83
110
10:40:04
8.85
7
10:40:04
8.85
22
10:40:04
8.85
1
10:38:34
8.83
150
10:37:48
8.85
18
10:37:48
8.85
700
10:37:48
8.85
282
10:37:45
8.85
19
10:37:45
8.85
1
10:37:40
8.85
101
10:37:40
8.85
500
10:37:40
8.85
20
10:37:39
8.85
89
10:37:38
8.86
7000
10:37:38
8.86
800
10:37:38
8.86
100
10:37:38
8.85
310
10:37:38
8.86
98
10:37:34
8.87
1
10:37:30
8.87
1
10:37:30
8.87
19
10:37:15
8.87
97
10:37:07
8.86
1200
10:35:33
8.86
1000
10:35:31
8.87
1000
10:35:29
8.88
500
10:34:54
8.9
10
10:33:55
8.9
100
10:33:43
8.9
300
10:33:09
8.92
150
10:32:36
8.95
500
10:32:27
8.98
100
10:31:40
8.99
10
10:30:27
8.9
400
10:30:04
9
17
10:30:04
9
188
10:29:46
8.9
430
10:29:46
8.9
80
10:29:44
8.88
364
10:29:37
8.88
460
10:29:37
8.88
4
10:29:37
8.88
6
10:29:37
8.88
70
10:29:37
8.88
15
10:29:37
8.88
248
10:29:37
8.88
50
10:29:37
8.88
3
10:29:37
8.88
100
10:29:37
8.88
500
10:29:37
8.88
50
10:29:37
8.88
34
10:29:37
8.88
66
10:29:37
8.88
70
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
04/04/2025
8.45
8.88
9
8.16
562882
4772627.77
03/04/2025
9
9.04
9.27
8.92
214297
1946859.01
02/04/2025
9.21
9.28
9.3
9.07
232632
2130323.92
01/04/2025
9.21
9.3
9.33
9.15
192744
1779337.59
31/03/2025
9.3
9.38
9.47
9.17
244059
2265181.16
28/03/2025
9.58
9.32
9.64
9.32
535882
5108820.16
27/03/2025
9.34
9.4
9.4
9.2
197408
1833816.17
26/03/2025
9.4
9.41
9.55
9.37
279991
2646750.92
24/03/2025
9.38
9.35
9.51
9.29
167736
1577412.27
21/03/2025
9.25
9.42
9.46
9.25
554171
5173054.87
20/03/2025
9.39
9.34
9.52
9.3
192075
1804648.48
19/03/2025
9.3
9.36
9.45
9.3
242576
2269085.97
18/03/2025
9.42
9.42
9.44
9.32
408582
3842869.62
17/03/2025
9.38
9.27
9.46
9.24
190683
1788737.66
14/03/2025
9.27
9.31
9.34
9.22
267694
2477409.36
13/03/2025
9.34
9.3
9.37
9.18
178935
1665563.77
12/03/2025
9.25
9.34
9.49
9.24
346916
3245218.48
11/03/2025
9.34
9.3
9.39
9.08
315820
2918233.87
10/03/2025
9.36
9.43
9.44
9.32
332125
3112346.25
07/03/2025
9.44
9.41
9.44
9.28
169880
1594476.95
06/03/2025
9.39
9.48
9.49
9.34
331004
3109736.96
05/03/2025
9.4
9
9.44
9
429643
3984566.54
04/03/2025
8.95
8.97
9.14
8.93
150629
1361952.12
28/02/2025
8.97
8.94
9.09
8.91
223666
2011494.86
27/02/2025
9
9
9.05
8.88
426977
3835072.82
26/02/2025
9.03
9.11
9.24
9.01
197790
1806739.3
25/02/2025
9.11
9.3
9.32
9.11
463695
4293706.94
24/02/2025
9.44
9.5
9.5
9.32
198396
1868026.56
21/02/2025
9.5
9.45
9.56
9.42
122304
1159962.24
20/02/2025
9.47
9.46
9.54
9.41
114674
1089145.28
19/02/2025
9.46
9.56
9.64
9.46
132720
1265224.88
18/02/2025
9.56
9.7
9.7
9.46
293842
2814204.89
17/02/2025
9.57
9.4
9.68
9.4
306144
2925581.68
14/02/2025
9.46
9.5
9.58
9.46
132733
1261497.94
13/02/2025
9.55
9.35
9.55
9.28
239309
2261493.36
