ΓΕΚ ΤΕΡΝΑ Α.Ε.
19.6
1.34% (0.26)
Κλάδος : Εμπορικά Οχήματα και Φορτηγά
Σύμβολο : ΓΕΚΤΕΡΝΑ / GEKTERNA
Τελευταία Ενημέρωση 28/05/2025 05:18:35
Συν.Όγκος
443,801
443,801
Τζίρος
8,695,447
8,695,447
Πράξεις
2,279
2,279
Υψηλό ημέρας
19.7
19.7
Χαμηλό ημέρας
19.34
19.34
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
19.34
19.34
Προηγ. κλείσιμο
19.34
19.34
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
19.6 x 2429
19.6 x 2429
Υψηλό Εβδομάδας
19.7
19.7
Χαμηλό Εβδομάδας
18.9
18.9
Υψηλό Μήνα
19.7
19.7
Χαμηλό Μήνα
18.14
18.14
Υψηλό Έτους
19.98
19.98
Χαμηλό Έτους
15.7
15.7
Πράξεις
Ώρα
Τιμή
Όγκος
17:18:35
19.6
51
17:17:01
19.6
26
17:17:01
19.6
25
17:15:12
19.6
300
17:10:22
19.6
26
17:10:22
19.6
674
17:09:46
19.6
9
17:09:46
19.6
5
17:09:46
19.6
16
17:09:46
19.6
1
17:09:46
19.6
76
17:09:46
19.6
76
17:09:46
19.6
24
17:09:46
19.6
17
17:09:46
19.6
5
17:09:46
19.6
26
17:09:46
19.6
149
17:09:46
19.6
200
17:09:46
19.6
2420
17:09:46
19.6
60
17:09:46
19.6
1698
17:09:46
19.6
164
17:09:46
19.6
146
17:09:46
19.6
567
17:09:46
19.6
68
17:09:46
19.6
11
17:09:46
19.6
12
17:09:46
19.6
13
17:09:46
19.6
11
17:09:46
19.6
12
17:09:46
19.6
305
17:09:46
19.6
1
17:09:46
19.6
9
17:09:46
19.6
500
17:09:46
19.6
529
17:09:46
19.6
1
17:09:46
19.6
235
17:09:46
19.6
50
17:09:46
19.6
300
17:09:46
19.6
927
17:09:46
19.6
168
17:09:46
19.6
21
17:09:46
19.6
158
17:09:46
19.6
151
17:09:46
19.6
75
17:09:46
19.6
95
17:09:46
19.6
15
17:09:46
19.6
15
17:09:46
19.6
65
17:09:46
19.6
15
17:09:46
19.6
17
17:09:46
19.6
84
17:09:46
19.6
136
17:09:46
19.6
58
17:09:46
19.6
36
17:09:46
19.6
92
17:09:46
19.6
13
17:09:46
19.6
84
17:09:46
19.6
26
17:09:46
19.6
249
17:09:46
19.6
104
17:09:46
19.6
396
17:09:46
19.6
98
17:09:46
19.6
85
17:09:46
19.6
46
17:09:46
19.6
100
16:59:56
19.56
50
16:59:55
19.54
200
16:59:40
19.56
155
16:59:19
19.56
2
16:59:14
19.55
242
16:59:12
19.55
127
16:59:12
19.55
70
16:59:10
19.55
10
16:58:58
19.5
372
16:58:51
19.5
406
16:58:50
19.55
20
16:58:45
19.5
361
16:58:39
19.5
380
16:58:37
19.55
20
16:58:33
19.5
303
16:58:28
19.5
352
16:58:20
19.5
81
16:58:20
19.5
387
16:58:18
19.55
30
16:58:13
19.5
365
16:58:07
19.5
364
16:58:02
19.5
105
16:58:02
19.5
190
16:57:58
19.51
3
16:57:58
19.51
100
16:57:58
19.51
100
16:57:58
19.51
100
16:57:51
19.51
207
16:57:51
19.51
100
16:57:51
19.51
97
16:57:48
19.56
20
16:57:44
19.51
390
16:57:43
19.56
50
16:57:35
19.51
100
16:57:35
19.51
403
16:57:33
19.53
130
16:57:31
19.53
130
16:57:29
19.53
83
16:57:26
19.53
47
16:57:24
19.53
130
16:57:24
19.53
157
16:57:22
19.53
130
16:57:20
19.53
130
16:57:18
19.53
130
16:57:16
19.53
130
16:57:14
19.57
47
16:57:13
19.53
130
16:57:05
19.57
200
16:57:04
19.53
130
16:57:02
19.57
20
16:56:59
19.57
32
16:56:59
19.52
465
16:56:59
19.52
18
16:56:52
19.52
398
16:56:44
19.52
118
16:56:44
19.52
257
16:56:44
19.52
137
16:56:39
19.58
200
16:56:35
19.52
75
16:56:33
19.52
407
16:56:25
19.52
100
16:56:25
19.52
400
16:56:23
19.53
116
16:56:15
19.53
316
16:56:15
19.53
212
16:56:14
19.54
10
16:56:08
19.53
359
16:56:02
19.53
35
16:56:02
19.53
325
16:55:56
19.53
353
16:55:50
19.53
291
16:55:50
19.53
112
16:55:42
19.53
112
16:55:42
19.53
155
16:55:42
19.53
209
16:55:38
19.54
162
16:55:38
19.54
43
16:55:33
19.58
32
16:55:31
19.58
23
16:55:29
19.58
300
16:55:27
19.54
324
16:55:26
19.54
185
16:55:23
19.54
527
16:55:23
19.54
27
16:55:23
19.54
143
16:55:23
19.54
329
16:55:21
19.54
358
16:55:15
19.55
360
16:55:15
19.55
149
16:55:08
19.57
355
16:55:08
19.55
100
16:55:06
19.55
15
16:55:00
19.54
367
16:55:00
19.54
115
16:54:52
19.54
447
16:54:45
19.54
239
16:54:45
19.54
186
16:54:39
19.54
381
16:54:32
19.54
376
16:54:29
19.55
190
16:54:23
19.55
340
16:54:15
19.55
470
16:54:13
19.56
120
16:54:07
19.56
382
16:53:59
19.56
471
16:53:56
19.57
18
16:53:56
19.57
169
16:53:49
19.57
433
16:53:43
19.57
355
16:53:36
19.59
10
16:53:36
19.59
500
16:53:36
19.59
355
16:53:35
19.57
355
16:53:35
19.56
90
16:53:28
19.56
437
16:53:20
19.54
445
16:53:13
19.54
435
16:53:09
19.55
200
16:53:03
19.56
50
16:53:03
19.56
300
16:52:58
19.56
409
16:52:55
19.56
485
16:52:46
19.56
536
16:52:37
19.56
497
16:52:36
19.6
40
16:52:30
19.58
179
16:52:28
19.57
400
16:52:25
19.58
1084
16:52:25
19.58
211
16:52:21
19.58
416
16:52:04
19.6
75
16:52:04
19.6
350
16:52:01
19.6
133
16:52:01
19.6
192
16:52:00
19.6
400
16:51:58
19.59
363
16:51:55
19.56
523
16:51:50
19.58
400
16:51:50
19.58
200
16:51:48
19.58
400
16:51:46
19.54
173
16:51:46
19.54
346
16:51:37
19.54
211
16:51:37
19.54
327
16:51:35
19.56
73
16:51:26
19.56
97
16:51:26
19.56
427
16:51:16
19.56
211
16:51:16
19.56
403
16:51:10
19.57
208
16:51:10
19.57
123
16:51:03
19.57
92
16:51:03
19.57
292
16:50:54
19.57
17
16:50:54
19.57
100
16:50:54
19.57
408
16:50:49
19.58
258
16:50:49
19.58
78
16:50:41
19.58
39
16:50:41
19.58
134
16:50:41
19.58
242
16:50:33
19.58
365
16:50:33
19.58
130
16:50:33
19.58
4
16:50:23
19.58
429
16:50:23
19.58
135
16:50:21
19.62
86
16:50:17
19.61
23
16:50:13
19.59
404
16:50:13
19.59
117
16:50:02
19.59
596
16:49:56
19.61
160
16:49:56
19.61
14
16:49:50
19.58
392
16:49:50
19.58
100
16:49:50
19.58
71
16:49:41
19.58
382
16:49:41
19.58
108
16:49:40
19.6
49
16:49:37
19.6
520
16:49:33
19.6
431
16:49:18
19.6
190
16:49:18
19.6
94
16:49:17
19.58
480
16:49:17
19.58
1
16:49:17
19.58
1
16:49:17
19.58
118
16:49:10
19.58
396
16:49:10
19.58
20
16:48:59
19.6
400
16:48:59
19.58
538
16:48:59
19.58
104
16:48:54
19.6
100
16:48:48
19.6
500
16:48:48
19.58
126
16:48:48
19.58
462
16:48:42
19.58
489
16:48:42
19.58
11
16:48:39
19.58
517
16:48:32
19.58
394
16:48:27
19.57
179
16:48:24
19.58
311
16:48:19
19.6
295
16:48:18
19.6
345
16:48:18
19.6
154
16:48:18
19.6
1000
16:48:18
19.6
1
16:48:09
19.6
547
16:48:01
19.63
60
16:47:58
19.6
608
16:47:47
19.61
500
16:47:47
19.61
144
16:47:44
19.62
177
16:47:40
19.62
219
16:47:36
19.64
1
16:47:36
19.64
8
16:47:36
19.64
35
16:47:36
19.64
15
16:47:36
19.64
45
16:47:36
19.64
26
16:47:36
19.64
46
16:47:36
19.64
24
16:47:36
19.64
3
16:47:34
19.62
127
16:47:30
19.64
213
16:47:30
19.64
2
16:47:29
19.62
93
16:47:20
19.64
200
16:47:19
19.62
1271
16:47:19
19.62
77
16:47:19
19.62
52
16:47:16
19.62
70
16:47:16
19.62
200
16:47:16
19.62
229
16:47:07
19.62
214
16:47:07
19.62
200
16:47:07
19.62
130
16:47:04
19.63
33
16:47:04
19.63
22
16:46:58
19.63
458
16:46:49
19.63
327
16:46:49
19.63
156
16:46:49
19.63
9
16:46:37
19.63
488
16:46:37
19.63
184
16:46:27
19.66
167
16:46:26
19.63
414
16:46:26
19.63
12
16:46:22
19.64
245
16:46:14
19.63
384
16:46:14
19.63
86
16:46:04
19.63
7
16:46:04
19.63
315
16:46:04
19.63
216
16:46:03
19.64
44
16:46:02
19.65
322
16:46:02
19.65
100
16:45:57
19.64
203
16:45:54
19.64
244
16:45:54
19.64
9
16:45:51
19.63
1
16:45:48
19.63
216
16:45:48
19.63
2
16:45:47
19.63
387
16:45:46
19.62
223
16:45:46
19.62
286
16:45:39
19.63
79
16:45:39
19.63
421
16:45:33
19.63
1
16:45:33
19.63
207
16:45:30
19.62
650
16:45:22
19.63
200
16:45:22
19.63
4
16:45:17
19.63
1000
16:45:17
19.62
259
16:45:17
19.62
125
16:45:17
19.62
127
16:45:07
19.62
321
16:45:07
19.62
241
16:44:56
19.62
438
16:44:56
19.62
179
16:44:48
19.62
387
16:44:48
19.62
62
16:44:41
19.64
97
16:44:41
19.64
314
16:44:41
19.64
89
16:44:41
19.62
113
16:44:39
19.63
211
16:44:36
19.63
378
16:44:36
19.63
3
16:44:36
19.63
1
16:44:36
19.64
19
16:44:32
19.63
7
16:44:32
19.63
111
16:44:29
19.63
1
16:44:28
19.63
216
16:44:28
19.63
2
16:44:26
19.63
203
16:44:26
19.63
97
16:44:24
19.61
500
16:44:20
19.6
1
16:44:16
19.63
385
16:44:15
19.6
499
16:44:05
19.6
75
16:44:05
19.6
500
16:44:05
19.6
1
16:43:57
19.61
500
16:43:56
19.62
4
16:43:55
19.63
23
16:43:41
19.66
515
16:43:41
19.66
362
16:43:40
19.63
477
16:43:28
19.62
343
16:43:28
19.62
281
16:43:26
19.63
130
16:43:22
19.63
202
16:43:12
19.62
324
16:43:12
19.62
257
16:43:01
19.62
500
16:43:01
19.62
209
16:42:54
19.63
5
16:42:54
19.63
279
16:42:44
19.63
528
16:42:35
19.65
62
16:42:35
19.65
309
16:42:35
19.65
39
16:42:35
19.65
83
16:42:35
19.65
20
16:42:24
19.65
389
16:42:24
19.65
141
16:42:24
19.65
22
16:42:11
19.65
20
16:41:40
19.65
91
16:40:39
19.63
511
16:40:38
19.65
282
16:40:38
19.65
283
16:40:37
19.66
86
16:40:37
19.66
79
16:40:37
19.66
79
16:40:37
19.66
246
16:40:36
19.68
137
16:40:36
19.69
200
16:40:36
19.69
1000
16:40:36
19.7
200
16:40:36
19.7
5
16:40:36
19.7
60
16:40:36
19.7
163
16:40:36
19.7
1298
16:40:36
19.7
50
16:40:36
19.7
97
16:40:36
19.7
4999
16:40:36
19.7
400
16:40:36
19.7
250
16:40:36
19.7
5
16:40:36
19.7
128
16:40:36
19.7
1008
16:40:25
19.68
100
16:40:21
19.68
177
16:40:21
19.68
94
16:40:21
19.68
229
16:40:21
19.68
229
16:40:21
19.68
95
16:40:17
19.68
500
16:40:15
19.68
56
16:40:15
19.68
15
16:40:15
19.68
15
16:40:15
19.68
91
16:40:15
19.68
323
16:40:11
19.67
117
16:40:10
19.67
94
16:40:07
19.65
101
16:40:07
19.65
117
16:39:55
19.62
356
16:39:55
19.62
250
16:39:54
19.62
43
16:39:54
19.62
82
16:39:54
19.62
36
16:39:54
19.62
350
16:39:54
19.62
3
16:39:54
19.62
100
16:39:53
19.64
38
16:39:53
19.64
13
16:39:53
19.64
1000
16:39:53
19.64
149
16:39:53
19.64
31
16:39:53
19.65
500
16:39:53
19.66
511
16:39:53
19.66
110
16:39:53
19.67
36
16:39:53
19.68
153
16:39:53
19.68
150
16:39:53
19.68
500
16:39:53
19.68
250
16:39:53
19.68
500
16:39:53
19.68
115
16:39:53
19.68
5944
16:37:22
19.62
420
16:37:22
19.62
78
16:37:22
19.62
81
16:37:22
19.62
79
16:37:22
19.62
38
16:37:21
19.63
211
16:37:21
19.63
78
16:37:21
19.63
80
16:37:21
19.63
469
16:37:21
19.63
64
16:37:21
19.63
36
16:37:21
19.63
527
16:37:21
19.63
35
16:37:21
19.63
80
16:37:21
19.63
148
16:37:21
19.63
52
16:37:21
19.63
172
16:37:21
19.63
230
16:37:21
19.63
117
16:37:21
19.63
237
16:37:21
19.63
48
16:36:33
19.64
200
16:36:27
19.63
100
16:35:17
19.64
150
16:34:54
19.64
100
16:34:02
19.63
208
16:34:02
19.63
10
16:34:01
19.63
311
16:34:01
19.63
168
16:34:01
19.63
42
16:34:01
19.63
106
16:29:40
19.62
500
16:29:40
19.62
65
16:29:39
19.61
1
16:29:39
19.61
76
16:29:39
19.61
223
16:29:39
19.61
347
16:29:28
19.61
47
16:29:28
19.61
53
16:28:57
19.61
100
16:26:34
19.62
255
16:26:34
19.62
255
16:26:34
19.62
284
16:26:34
19.61
206
16:26:34
19.61
284
16:26:34
19.61
84
16:26:34
19.61
79
16:26:34
19.61
203
16:26:34
19.61
3
16:26:14
19.62
18
16:26:14
19.62
42
16:26:08
19.62
3
16:24:55
19.62
114
16:24:55
19.62
735
16:24:55
19.62
251
16:24:55
19.62
3
16:24:50
19.62
129
16:24:50
19.62
176
16:24:50
19.62
200
16:24:50
19.62
117
16:24:50
19.62
378
16:24:12
19.63
320
16:24:12
19.63
103
16:24:12
19.63
77
16:23:37
19.62
26
16:23:13
19.62
100
16:23:13
19.62
355
16:23:13
19.62
13
16:23:13
19.62
13
16:23:13
19.62
19
16:20:23
19.61
10
16:19:31
19.61
100
16:13:15
19.6
20
16:13:14
19.6
127
16:13:14
19.6
111
16:13:08
19.6
11
16:13:08
19.6
300
16:13:08
19.6
114
16:13:08
19.6
301
16:13:08
19.6
274
16:11:31
19.61
242
16:11:21
19.61
11
16:11:21
19.61
202
16:11:11
19.61
240
16:11:11
19.61
2
16:11:11
19.61
255
16:11:11
19.61
53
16:11:11
19.61
174
16:11:11
19.61
124
16:11:11
19.6
210
16:11:11
19.6
321
16:09:55
19.6
1
16:09:51
19.6
117
16:09:51
19.6
187
16:09:51
19.6
424
16:09:51
19.6
76
16:09:51
19.6
102
16:09:51
19.6
1
16:08:22
19.6
250
16:07:55
19.59
48
16:07:55
19.59
69
16:07:55
19.59
144
16:07:55
19.59
151
16:07:55
19.59
108
16:07:30
19.6
10
16:07:14
19.6
150
16:06:17
19.59
83
16:06:17
19.59
100
16:06:15
19.6
15
16:04:48
19.6
13
16:04:45
19.6
250
16:04:45
19.6
83
16:04:45
19.6
47
16:04:45
19.6
320
16:04:41
19.6
200
16:04:41
19.6
200
16:04:41
19.6
100
16:04:24
19.61
315
16:04:24
19.61
300
16:04:06
19.61
1
16:04:03
19.61
509
16:04:03
19.61
5
16:02:07
19.6
163
16:02:07
19.6
187
16:01:46
19.58
292
16:01:45
19.6
47
16:01:45
19.6
301
16:01:45
19.59
3
16:01:42
19.6
41
16:01:37
19.6
2186
16:01:37
19.6
93
16:01:35
19.6
235
16:01:35
19.6
79
16:01:32
19.6
21
16:01:29
19.6
14
16:01:26
19.6
1849
16:01:26
19.6
51
16:01:24
19.6
649
16:01:24
19.6
2
16:01:21
19.6
1377
16:01:21
19.6
13
16:01:21
19.6
13
16:01:21
19.6
272
16:01:21
19.6
25
16:01:21
19.6
70
16:01:21
19.6
61
16:01:21
19.6
720
16:01:16
19.59
214
16:01:16
19.59
141
16:01:16
19.59
50
16:01:16
19.59
83
16:01:16
19.59
1000
16:01:16
19.59
11
16:01:16
19.59
1
16:01:16
19.59
202
15:55:01
19.57
91
15:54:50
19.57
24
15:54:39
19.58
1000
15:54:39
19.58
83
15:54:39
19.59
400
15:54:32
19.59
16
15:54:31
19.59
529
15:54:31
19.59
101
15:53:38
19.59
471
15:53:37
19.6
280
15:53:37
19.6
416
15:53:37
19.6
200
15:53:37
19.6
1
15:53:37
19.6
20
15:53:37
19.6
188
15:53:37
19.6
78
15:53:37
19.6
77
15:53:18
19.61
49
15:53:18
19.61
152
15:53:18
19.61
169
15:53:13
19.62
90
15:53:08
19.61
126
15:53:08
19.61
4
15:52:38
19.61
150
15:52:38
19.61
451
15:52:38
19.61
51
15:52:38
19.61
80
15:52:38
19.61
78
15:52:38
19.61
85
15:52:38
19.61
79
15:52:38
19.61
26
15:52:15
19.62
155
15:52:15
19.62
25
15:52:15
19.62
300
15:52:15
19.62
253
15:52:15
19.62
300
15:50:21
19.62
25
15:50:21
19.62
5
15:48:36
19.62
154
15:48:31
19.62
27
15:48:18
19.62
28
15:48:18
19.62
134
15:48:18
19.62
100
15:48:18
19.62
58
15:48:18
19.62
169
15:48:16
19.62
140
15:48:16
19.62
180
15:48:16
19.62
281
15:48:15
19.62
320
15:48:15
19.62
320
15:46:28
19.64
1229
15:46:28
19.64
201
15:46:28
19.64
270
15:46:15
19.63
137
15:46:15
19.63
500
15:46:15
19.63
100
15:39:59
19.62
40
15:39:59
19.62
155
15:39:59
19.62
48
15:39:59
19.62
37
15:39:56
19.62
79
15:39:22
19.62
74
15:39:22
19.62
138
15:38:54
19.62
10
15:38:19
19.62
292
15:38:19
19.62
144
15:38:19
19.62
64
15:37:55
19.63
117
15:37:55
19.63
133
15:37:53
19.62
1
15:37:53
19.62
19
15:37:52
19.62
20
15:37:24
19.63
154
15:37:23
19.63
229
15:36:29
19.63
23
15:36:29
19.63
21
15:36:11
19.63
177
15:36:07
19.63
172
15:36:07
19.63
151
15:36:06
19.63
411
15:36:06
19.63
89
15:36:06
19.63
161
15:36:06
19.63
339
15:36:02
19.66
25
15:36:02
19.65
60
15:36:02
19.64
250
15:36:02
19.64
155
15:36:02
19.64
86
15:36:02
19.64
159
15:36:02
19.64
500
15:36:02
19.64
61
15:36:02
19.63
589
15:36:00
19.65
717
15:36:00
19.65
223
15:35:53
19.65
44
15:35:53
19.65
154
15:35:53
19.65
84
15:35:53
19.65
81
15:35:53
19.65
265
15:35:53
19.65
300
15:35:53
19.65
38
15:35:53
19.65
245
15:35:53
19.65
61
15:35:53
19.65
511
15:35:48
19.66
147
15:35:48
19.66
145
15:35:48
19.66
286
15:35:44
19.66
40
15:35:44
19.66
78
15:35:44
19.66
300
15:35:44
19.66
150
15:35:43
19.67
500
15:35:39
19.67
425
15:35:39
19.67
75
15:35:30
19.66
4
15:35:28
19.66
2
15:35:28
19.66
1
15:35:27
19.66
2
15:35:26
19.66
1
15:35:25
19.66
3
15:35:23
19.66
2
15:35:23
19.66
1
15:35:22
19.66
3
15:35:20
19.66
3
15:35:19
19.66
2
15:35:18
19.66
4
15:35:16
19.66
114
15:35:16
19.66
186
15:35:16
19.66
10
15:35:04
19.66
500
15:35:04
19.66
200
15:34:55
19.67
235
15:34:55
19.67
156
15:34:55
19.67
101
15:34:55
19.67
75
15:34:47
19.67
181
15:34:46
19.67
252
15:34:40
19.67
944
15:34:40
19.67
1000
15:34:40
19.67
13
15:34:40
19.67
167
15:34:37
19.66
10
15:34:36
19.66
98
15:34:36
19.66
13
15:34:36
19.66
109
15:34:36
19.66
52
15:34:36
19.66
42
15:34:36
19.66
104
15:34:36
19.66
21
15:34:36
19.66
61
15:34:23
19.65
311
15:34:23
19.65
311
15:34:23
19.65
115
15:34:23
19.65
200
15:34:23
19.65
63
15:33:38
19.66
6
15:33:38
19.66
131
15:29:55
19.66
30
15:28:13
19.66
171
15:28:04
19.66
100
15:27:38
19.66
100
15:26:04
19.66
146
15:24:09
19.65
109
15:24:09
19.65
202
15:24:01
19.65
129
15:23:52
19.65
1
15:23:52
19.65
70
15:23:41
19.65
3
15:23:41
19.65
234
15:23:41
19.65
392
15:23:41
19.65
3
15:23:35
19.65
5
15:23:35
19.65
1
15:23:35
19.65
125
15:23:34
19.65
287
15:23:34
19.65
249
15:23:34
19.65
25
15:21:56
19.64
248
15:21:30
19.64
392
15:21:30
19.64
214
15:21:01
19.64
200
15:20:42
19.64
90
15:20:42
19.64
169
15:20:36
19.64
122
15:20:36
19.64
109
15:20:36
19.64
500
15:20:36
19.64
10
15:18:09
19.64
50
15:16:39
19.64
300
15:15:45
19.62
100
15:15:41
19.62
11
15:15:41
19.62
1
15:15:41
19.62
6
15:15:40
19.63
79
15:15:40
19.62
5
15:15:40
19.62
6
15:15:39
19.64
1000
15:15:39
19.64
103
15:15:39
19.64
103
15:15:39
19.64
77
15:15:39
19.64
132
15:15:39
19.64
39
15:15:39
19.64
27
15:15:39
19.63
6
15:14:36
19.65
80
15:14:36
19.65
90
15:14:30
19.65
2
15:14:29
19.65
3
15:14:28
19.65
3
15:14:26
19.65
7
15:14:23
19.65
12
15:14:19
19.65
4
15:14:17
19.65
2
15:14:16
19.65
6
15:14:15
19.65
4
15:14:13
19.65
2
15:14:12
19.65
2
15:14:11
19.65
1
15:14:11
19.65
1
15:14:10
19.65
9
15:14:10
19.65
1
15:14:06
19.65
5
15:14:05
19.65
4
15:14:03
19.65
15
15:14:03
19.65
26
15:13:11
19.66
52
15:13:11
19.66
44
15:12:04
19.65
400
15:12:04
19.65
345
15:11:44
19.65
352
15:11:44
19.65
290
15:11:41
19.65
2
15:11:41
19.65
100
15:11:41
19.65
253
15:11:41
19.65
78
15:11:41
19.65
79
15:11:41
19.65
289
15:11:41
19.65
199
15:11:41
19.65
188
15:11:31
19.66
1
15:11:31
19.66
193
15:11:31
19.66
255
15:11:30
19.66
50
15:11:30
19.66
6
15:11:28
19.66
311
15:11:26
19.66
1
15:11:26
19.66
139
15:11:25
19.66
3
15:11:25
19.66
3
15:11:25
19.66
1
15:11:24
19.66
2
15:11:24
19.66
1
15:11:23
19.66
332
15:11:23
19.66
312
15:11:20
19.66
100
15:11:20
19.66
2
15:11:19
19.66
6
15:11:17
19.66
28
15:11:17
19.66
15
15:11:12
19.66
5
15:11:11
19.66
9
15:11:08
19.66
4
15:11:07
19.66
3
15:11:06
19.66
7
15:11:02
19.67
9
15:11:02
19.67
121
15:11:02
19.67
14
15:11:02
19.67
56
15:11:00
19.67
218
15:10:58
19.67
948
15:10:57
19.66
83
15:10:57
19.66
3
15:10:57
19.66
600
15:10:57
19.66
150
15:10:57
19.66
112
15:10:57
19.67
52
15:10:28
19.65
100
15:10:28
19.65
150
15:10:28
19.65
500
15:10:28
19.65
1000
15:10:28
19.65
5
15:10:28
19.65
94
15:09:35
19.64
438
15:09:35
19.64
150
15:09:35
19.64
450
15:09:35
19.64
13
15:09:35
19.64
83
15:09:34
19.63
1
15:07:33
19.63
23
15:07:33
19.63
61
15:06:10
19.63
16
15:06:02
19.63
150
15:05:21
19.63
200
15:03:35
19.62
20
14:58:55
19.62
80
14:57:48
19.63
39
14:57:48
19.63
111
14:56:57
19.63
11
14:55:34
19.62
290
14:55:27
19.62
550
14:55:19
19.61
78
14:54:22
19.6
10
14:53:50
19.6
10
14:47:12
19.59
1458
14:47:12
19.59
500
14:47:12
19.59
179
14:47:12
19.59
12
14:47:01
19.58
500
14:47:00
19.63
311
14:47:00
19.63
258
14:47:00
19.62
167
14:47:00
19.62
45
14:47:00
19.62
84
14:47:00
19.61
79
14:47:00
19.61
211
14:47:00
19.61
88
14:47:00
19.6
102
14:47:00
19.6
500
14:47:00
19.6
57
14:47:00
19.6
110
14:47:00
19.6
67
14:47:00
19.59
7
14:47:00
19.59
31
14:47:00
19.59
600
14:47:00
19.59
33
14:47:00
19.59
277
14:47:00
19.59
100
14:47:00
19.59
84
14:47:00
19.59
331
14:47:00
19.58
255
14:47:00
19.58
81
14:47:00
19.58
100
14:46:45
19.64
13
14:45:46
19.63
272
14:45:46
19.63
215
14:45:45
19.62
10
14:45:32
19.63
170
14:45:32
19.63
334
14:45:32
19.63
78
14:43:53
19.63
380
14:43:53
19.63
361
14:43:53
19.63
100
14:43:53
19.63
64
14:43:53
19.63
95
14:43:53
19.63
19
14:43:53
19.63
164
14:39:29
19.63
30
14:39:29
19.63
105
14:39:26
19.63
900
14:39:26
19.63
100
14:39:26
19.62
205
14:39:26
19.62
246
14:39:26
19.62
23
14:39:07
19.63
100
14:37:56
19.63
1
14:37:50
19.63
6
14:37:43
19.63
1
14:37:42
19.63
1
14:37:40
19.63
2
14:37:37
19.63
1
14:37:35
19.63
2
14:37:33
19.63
4
14:37:30
19.63
4
14:37:27
19.63
1
14:37:25
19.63
5
14:37:22
19.63
7
14:37:16
19.63
1
14:37:14
19.63
5
14:37:08
19.63
1
14:37:07
19.63
1
14:37:05
19.63
177
14:37:05
19.63
315
14:37:05
19.63
1
14:37:04
19.62
192
14:37:04
19.62
11
14:36:59
19.62
351
14:36:55
19.62
41
14:36:55
19.62
200
14:35:45
19.62
36
14:35:45
19.62
114
14:35:42
19.62
50
14:35:30
19.62
57
14:35:30
19.62
157
14:35:30
19.62
110
14:35:30
19.62
85
14:35:30
19.62
5
14:34:53
19.62
1
14:34:51
19.62
1
14:34:49
19.62
3
14:34:46
19.62
1
14:34:44
19.62
1
14:34:41
19.62
6
14:34:34
19.62
150
14:34:34
19.62
124
14:34:34
19.62
54
14:34:34
19.62
113
14:34:30
19.6
210
14:34:22
19.6
499
14:34:22
19.6
299
14:34:22
19.61
154
14:34:22
19.61
146
14:34:22
19.61
134
14:34:22
19.61
322
14:34:22
19.61
12
14:34:22
19.6
23
14:34:22
19.6
66
14:34:22
19.6
499
14:34:22
19.59
84
14:34:22
19.59
289
14:34:22
19.59
93
14:34:21
19.6
1
14:28:03
19.6
311
14:28:03
19.6
3
14:26:33
19.59
220
14:26:13
19.59
23
14:26:13
19.59
73
14:26:07
19.59
302
14:26:07
19.59
79
14:26:07
19.59
76
14:26:07
19.59
79
14:26:07
19.59
143
14:26:07
19.59
32
14:26:01
19.59
311
14:26:01
19.59
58
14:25:33
19.6
500
14:25:29
19.6
200
14:25:29
19.6
200
14:25:17
19.6
300
14:24:12
19.6
330
14:24:12
19.6
330
14:19:13
19.6
48
14:19:13
19.6
1
14:19:13
19.6
47
14:19:07
19.6
100
14:15:33
19.6
49
14:14:55
19.6
3
14:14:46
19.6
162
14:14:46
19.6
206
14:14:46
19.6
132
14:14:36
19.58
451
14:12:44
19.59
1
14:12:44
19.59
128
14:12:44
19.59
1
14:12:43
19.59
119
14:12:43
19.59
1
14:12:27
19.54
146
14:12:27
19.54
122
14:12:27
19.54
75
14:12:27
19.54
41
14:12:24
19.58
194
14:12:23
19.6
872
14:12:23
19.58
168
14:12:23
19.58
9
14:12:23
19.58
1
14:12:22
19.59
208
14:12:22
19.59
2
14:12:22
19.59
1
14:12:22
19.59
1
14:12:22
19.6
551
14:12:22
19.6
78
14:12:22
19.6
243
14:12:10
19.6
88
14:11:41
19.58
285
14:11:41
19.58
94
14:11:41
19.59
152
14:11:41
19.59
255
14:11:41
19.59
12
14:11:41
19.6
261
14:08:36
19.58
79
14:08:34
19.55
173
14:08:26
19.53
128
14:08:25
19.55
86
14:08:25
19.55
68
14:08:25
19.55
91
14:08:25
19.53
30
14:08:25
19.53
210
14:08:24
19.54
8
14:08:24
19.54
10
14:08:23
19.55
143
14:08:23
19.55
189
14:08:23
19.55
311
14:08:23
19.55
100
14:08:23
19.56
13
14:08:23
19.55
89
14:08:22
19.6
307
14:08:22
19.6
2
14:08:22
19.6
79
14:08:22
19.6
100
14:08:22
19.6
1303
14:08:22
19.59
112
14:08:22
19.59
211
14:08:22
19.59
131
14:08:22
19.59
84
14:08:22
19.59
191
14:08:22
19.58
100
14:08:22
19.58
75
14:08:22
19.58
57
14:08:22
19.58
79
14:08:22
19.58
119
14:08:22
19.58
97
14:08:22
19.58
197
14:08:22
19.58
125
14:08:22
19.57
17
14:08:22
19.57
100
14:08:22
19.57
76
14:08:22
19.57
27
14:08:22
19.56
50
14:08:22
19.56
68
14:08:22
19.55
20
14:08:22
19.55
30
14:08:22
19.55
100
14:08:22
19.54
6
14:08:22
19.55
100
14:08:22
19.55
900
14:07:19
19.61
50
14:06:02
19.6
204
14:06:02
19.61
62
14:06:02
19.61
99
14:06:02
19.61
105
14:06:02
19.61
6
14:03:55
19.6
37
14:03:55
19.6
122
14:03:55
19.6
86
14:03:54
19.59
99
14:03:15
19.59
22
14:03:15
19.6
128
14:03:15
19.6
90
14:03:15
19.6
500
14:03:15
19.6
10
14:02:51
19.59
50
14:02:05
19.59
1
14:02:05
19.59
91
14:00:22
19.59
181
14:00:22
19.59
121
14:00:22
19.59
3
13:53:21
19.59
10
13:52:30
19.58
183
13:52:30
19.59
175
13:52:30
19.59
12
13:52:30
19.59
12
13:52:30
19.6
81
13:52:30
19.6
277
13:52:30
19.61
760
13:52:30
19.57
59
13:52:30
19.57
30
13:52:30
19.57
79
13:52:30
19.57
33
13:52:30
19.57
81
13:52:30
19.57
83
13:52:30
19.57
35
13:52:22
19.57
11
13:50:47
19.58
94
13:50:47
19.58
122
13:50:47
19.58
51
13:50:47
19.58
121
13:50:47
19.58
50
13:50:47
19.58
79
13:50:35
19.59
31
13:50:35
19.59
96
13:50:35
19.59
107
13:50:35
19.59
30
13:50:35
19.59
100
13:49:58
19.59
150
13:49:58
19.59
165
13:49:58
19.59
76
13:46:32
19.59
180
13:46:32
19.59
2
13:46:32
19.59
126
13:45:25
19.58
151
13:45:22
19.58
96
13:45:22
19.58
50
13:45:22
19.58
120
13:45:22
19.58
74
13:45:22
19.58
77
13:45:20
19.59
180
13:45:20
19.59
7
13:42:12
19.58
100
13:42:12
19.58
153
13:42:12
19.58
103
13:42:09
19.6
322
13:42:09
19.61
178
13:42:09
19.59
185
13:41:37
19.6
100
13:41:31
19.6
100
13:41:27
19.6
50
13:41:25
19.59
297
13:41:25
19.59
203
13:41:20
19.59
297
13:41:20
19.59
112
13:41:20
19.6
50
13:41:20
19.6
20
13:41:20
19.6
137
13:40:44
19.59
20
13:39:58
19.58
7
13:39:58
19.59
33
13:39:54
19.58
60
13:39:38
19.57
2
13:39:38
19.58
248
13:39:28
19.57
30
13:39:00
19.57
10
13:39:00
19.57
157
13:39:00
19.57
170
13:38:57
19.57
490
13:38:40
19.56
77
13:38:40
19.56
80
13:38:37
19.56
1
13:38:34
19.56
13
13:38:34
19.56
52
13:38:34
19.56
3
13:38:06
19.56
257
13:36:58
19.56
150
13:36:58
19.56
2
13:35:05
19.55
1
13:34:18
19.55
81
13:34:18
19.55
3
13:34:04
19.55
122
13:34:04
19.55
120
13:34:04
19.55
131
13:34:04
19.55
27
13:34:04
19.55
30
13:34:04
19.55
27
13:34:04
19.55
305
13:33:43
19.56
137
13:33:43
19.56
54
13:33:43
19.56
34
13:32:36
19.57
150
13:32:20
19.57
8
13:32:20
19.57
329
13:30:35
19.57
207
13:30:35
19.57
89
13:30:35
19.57
4
13:30:14
19.56
130
13:30:14
19.57
64
13:30:14
19.57
109
13:30:14
19.57
4
13:29:28
19.56
20
13:29:21
19.55
29
13:29:21
19.55
221
13:29:18
19.55
245
13:29:18
19.55
245
13:29:18
19.55
50
13:29:18
19.55
51
13:29:18
19.55
9
13:28:14
19.56
50
13:27:47
19.56
20
13:27:44
19.56
250
13:26:19
19.55
5
13:26:19
19.54
9
13:26:19
19.54
6
13:26:00
19.56
10
13:25:59
19.55
50
13:25:59
19.55
190
13:25:36
19.55
27
13:25:36
19.55
10
13:25:20
19.56
10
13:25:17
19.55
50
13:25:17
19.55
150
13:24:13
19.56
10
13:24:08
19.55
7
13:24:08
19.55
56
13:24:08
19.55
187
13:24:08
19.55
4
13:24:06
19.55
100
13:23:59
19.55
181
13:23:25
19.55
19
13:20:23
19.56
10
13:20:20
19.56
122
13:20:20
19.56
78
13:19:33
19.56
100
13:17:53
19.54
211
13:17:53
19.54
83
13:17:53
19.54
21
13:16:54
19.56
100
13:16:52
19.55
105
13:16:52
19.55
248
13:16:52
19.55
247
13:16:52
19.55
200
13:16:52
19.55
22
13:16:52
19.55
201
13:16:47
19.56
50
13:16:44
19.56
78
13:16:44
19.56
310
13:16:44
19.56
159
13:16:43
19.57
50
13:16:36
19.56
422
13:15:33
19.56
200
13:15:33
19.56
80
13:15:33
19.56
35
13:14:50
19.55
230
13:14:50
19.55
15
13:14:04
19.55
169
13:14:04
19.55
81
13:13:25
19.55
78
13:12:59
19.54
132
13:12:59
19.55
8
13:12:53
19.53
186
13:12:53
19.54
200
13:12:53
19.54
13
13:12:53
19.54
101
13:12:52
19.53
141
13:12:52
19.53
359
13:12:50
19.52
500
13:12:50
19.52
11
13:12:50
19.52
106
13:12:50
19.52
124
13:12:50
19.53
259
13:12:48
19.51
75
13:12:46
19.51
450
13:12:46
19.51
50
13:12:40
19.5
8
13:12:40
19.5
212
13:12:40
19.5
280
13:12:22
19.5
80
13:12:17
19.5
300
13:11:43
19.5
231
13:11:43
19.5
231
13:11:43
19.5
38
13:11:43
19.5
120
13:11:03
19.5
43
13:11:03
19.5
315
13:11:03
19.5
139
13:11:03
19.5
257
13:11:03
19.5
246
13:11:03
19.49
144
13:11:03
19.49
120
13:11:03
19.49
104
13:10:41
19.49
80
13:10:41
19.49
111
13:09:29
19.5
1
13:09:26
19.5
817
13:09:26
19.5
181
13:09:26
19.5
108
13:09:17
19.5
183
13:09:12
19.5
298
13:09:12
19.5
202
13:09:11
19.5
90
13:09:03
19.5
100
13:07:46
19.5
100
13:07:24
19.5
205
13:07:24
19.5
207
13:07:21
19.51
1
13:07:19
19.51
89
13:07:19
19.51
1
13:07:16
19.51
166
13:07:14
19.5
350
13:07:10
19.5
451
13:07:06
19.5
178
13:07:06
19.5
199
13:07:06
19.49
164
13:07:06
19.49
166
13:07:06
19.49
130
13:07:06
19.49
77
13:06:18
19.49
2
13:04:42
19.49
141
13:04:08
19.49
195
13:04:08
19.49
103
13:04:08
19.49
290
13:04:08
19.49
145
13:04:08
19.49
126
13:03:01
19.49
14
13:03:01
19.49
100
13:03:01
19.49
52
13:01:32
19.49
20
13:01:28
19.49
16
13:01:28
19.49
4
13:01:27
19.49
15
13:01:27
19.49
5
13:01:15
19.49
140
13:01:15
19.49
117
13:00:31
19.49
100
12:58:37
19.5
87
12:58:37
19.5
13
12:58:20
19.51
1269
12:58:20
19.5
334
12:58:20
19.5
193
12:58:20
19.5
78
12:58:20
19.5
39
12:58:14
19.51
231
12:58:10
19.5
120
12:58:10
19.5
957
12:58:10
19.5
423
12:58:10
19.49
70
12:56:47
19.5
100
12:54:06
19.48
20
12:54:06
19.48
20
12:53:53
19.49
231
12:53:53
19.49
241
12:53:53
19.49
28
12:53:53
19.49
5
12:53:53
19.49
78
12:53:53
19.49
174
12:53:53
19.49
258
12:53:53
19.49
3
12:53:53
19.49
219
12:53:53
19.49
3
12:53:53
19.49
174
12:53:53
19.49
1
12:53:53
19.49
1
12:50:13
19.5
50
12:49:39
19.5
50
12:48:27
19.49
10
12:46:34
19.5
268
12:46:34
19.49
201
12:46:34
19.49
259
12:46:29
19.52
43
12:46:23
19.52
12
12:46:18
19.5
232
12:46:13
19.5
37
12:46:13
19.5
231
12:46:07
19.52
90
12:46:05
19.5
81
12:46:05
19.5
182
12:46:01
19.5
163
12:46:01
19.5
218
12:46:01
19.5
100
12:46:01
19.5
819
12:45:57
19.48
432
12:45:57
19.48
81
12:45:57
19.48
83
12:45:57
19.48
204
12:45:17
19.48
33
12:45:17
19.48
13
12:45:17
19.48
68
12:43:47
19.49
155
12:43:47
19.49
167
12:43:26
19.48
122
12:43:26
19.48
54
12:42:28
19.5
100
12:41:56
19.5
50
12:41:31
19.5
100
12:40:10
19.48
170
12:40:10
19.48
41
12:40:08
19.49
100
12:40:08
19.49
172
12:40:08
19.49
71
12:40:08
19.49
50
12:40:07
19.5
366
12:40:07
19.5
366
12:40:07
19.5
154
12:40:07
19.5
1500
12:40:04
19.5
450
12:40:04
19.5
184
12:39:28
19.5
50
12:31:08
19.48
130
12:28:00
19.48
200
12:27:26
19.49
75
12:27:26
19.49
165
12:27:08
19.5
207
12:27:02
19.5
293
12:26:35
19.5
207
12:26:30
19.5
500
12:26:26
19.5
500
12:26:19
19.49
173
12:26:10
19.48
50
12:26:10
19.48
100
12:26:10
19.48
250
12:26:08
19.49
80
12:26:00
19.5
98
12:25:52
19.5
500
12:25:42
19.51
30
12:25:38
19.5
3
12:25:38
19.5
212
12:25:38
19.5
42
12:25:34
19.5
230
12:25:31
19.51
233
12:25:31
19.5
267
12:25:25
19.51
32
12:25:25
19.51
189
12:25:25
19.51
27
12:25:24
19.53
255
12:25:24
19.52
200
12:25:24
19.52
2
12:25:24
19.51
511
12:25:18
19.55
153
12:25:14
19.55
590
12:25:07
19.55
90
12:25:06
19.55
525
12:25:06
19.55
114
12:25:06
19.55
122
12:25:06
19.55
239
12:23:35
19.54
27
12:23:35
19.54
1
12:23:33
19.54
500
12:23:33
19.54
100
12:23:20
19.55
300
12:23:11
19.55
175
12:23:06
19.58
10
12:23:04
19.55
25
12:23:00
19.55
25
12:23:00
19.55
375
12:22:52
19.55
123
12:22:52
19.55
177
12:22:45
19.5
500
12:22:44
19.54
287
12:22:44
19.54
102
12:22:44
19.54
204
12:22:44
19.57
152
12:22:44
19.6
1249
12:22:44
19.6
719
12:22:44
19.6
36
12:22:44
19.61
500
12:22:44
19.6
1
12:22:13
19.5
243
12:22:12
19.49
500
12:22:11
19.53
385
12:22:11
19.53
154
12:22:11
19.54
500
12:22:11
19.54
117
12:22:11
19.54
12
12:22:11
19.55
500
12:22:11
19.55
121
12:22:11
19.56
130
12:22:11
19.57
145
12:22:11
19.58
500
12:22:11
19.58
200
12:22:11
19.59
500
12:22:11
19.59
500
12:22:11
19.6
485
12:22:11
19.6
500
12:22:11
19.6
500
12:22:11
19.6
4751
12:22:11
19.5
243
12:22:11
19.5
161
12:20:32
19.5
311
12:20:32
19.5
10
12:20:32
19.5
179
12:18:29
19.49
75
12:18:29
19.49
250
12:18:24
19.5
123
12:18:24
19.5
117
12:18:23
19.5
300
12:18:23
19.5
100
12:18:23
19.5
90
12:18:23
19.5
10
12:18:19
19.51
250
12:18:18
19.52
52
12:18:18
19.52
80
12:18:17
19.53
500
12:18:17
19.53
250
12:18:17
19.53
210
12:18:17
19.53
122
12:18:17
19.53
82
12:18:17
19.53
138
12:18:17
19.52
1000
12:18:17
19.52
198
12:17:34
19.54
83
12:17:34
19.54
4
12:17:31
19.54
168
12:17:11
19.54
500
12:17:11
19.54
82
12:17:11
19.54
250
12:17:06
19.55
100
12:16:59
19.55
55
12:16:59
19.55
78
12:16:59
19.55
180
12:16:46
19.55
84
12:16:46
19.55
16
12:16:46
19.55
384
12:16:46
19.55
63
12:16:04
19.55
34
12:16:04
19.55
169
12:16:04
19.55
154
12:16:04
19.55
142
12:16:04
19.55
1
12:13:33
19.56
179
12:13:33
19.56
195
12:13:33
19.55
26
12:13:29
19.56
123
12:13:29
19.55
225
12:13:29
19.55
152
12:12:46
19.58
100
12:12:39
19.56
111
12:12:39
19.56
106
12:10:51
19.57
133
12:10:51
19.57
191
12:10:51
19.57
100
12:10:51
19.56
212
12:10:51
19.56
964
12:10:51
19.57
159
12:10:51
19.56
36
12:10:51
19.55
188
12:10:51
19.55
78
12:10:50
19.58
100
12:10:06
19.58
71
12:10:06
19.58
183
12:08:24
19.55
171
12:08:24
19.55
2
12:08:24
19.55
27
12:07:40
19.55
230
12:07:40
19.55
16
12:06:00
19.57
54
12:05:00
19.58
500
12:04:59
19.57
311
12:04:59
19.57
33
12:04:58
19.59
446
12:04:58
19.59
272
12:04:58
19.58
1500
12:04:58
19.58
211
12:04:55
19.6
162
12:04:55
19.6
323
12:04:55
19.6
15
12:04:38
19.6
399
12:04:36
19.6
476
12:04:36
19.6
270
12:04:36
19.6
355
12:04:20
19.59
211
12:03:41
19.59
343
12:02:02
19.6
250
12:02:02
19.6
303
12:02:02
19.6
24
12:01:20
19.6
500
12:01:20
19.6
250
12:01:18
19.6
250
12:01:09
19.6
201
12:01:00
19.6
178
12:00:58
19.6
147
12:00:58
19.6
25
12:00:56
19.59
213
12:00:56
19.6
432
12:00:56
19.6
491
12:00:56
19.6
500
12:00:56
19.6
217
12:00:55
19.59
287
12:00:48
19.59
175
12:00:48
19.59
538
12:00:44
19.6
116
12:00:38
19.61
173
12:00:38
19.6
279
12:00:38
19.6
500
12:00:38
19.6
2000
12:00:38
19.6
1500
12:00:34
19.61
198
11:58:44
19.62
116
11:58:02
19.63
137
11:58:02
19.63
171
11:58:02
19.63
46
11:57:53
19.63
114
11:57:53
19.63
172
11:57:53
19.63
7
11:56:41
19.63
105
11:56:41
19.63
92
11:56:38
19.61
79
11:56:38
19.61
174
11:56:35
19.6
221
11:56:33
19.6
405
11:56:33
19.6
95
11:56:32
19.6
1078
11:56:31
19.6
466
11:56:31
19.6
34
11:56:31
19.6
194
11:56:31
19.6
228
11:56:30
19.6
228
11:56:30
19.6
272
11:56:30
19.6
78
11:56:30
19.6
422
11:56:21
19.6
198
11:56:21
19.6
90
11:56:21
19.6
81
11:56:21
19.6
415
11:56:21
19.6
106
11:56:21
19.6
610
11:56:13
19.61
25
11:56:13
19.6
2000
11:56:13
19.59
41
11:56:13
19.56
500
11:56:12
19.61
500
11:56:12
19.61
422
11:56:12
19.61
78
11:56:11
19.62
515
11:56:06
19.62
500
11:55:58
19.61
78
11:55:37
19.63
78
11:55:37
19.63
50
11:55:37
19.63
28
11:55:37
19.63
111
11:55:36
19.65
72
11:55:36
19.64
164
11:55:36
19.64
79
11:55:36
19.64
80
11:55:36
19.64
202
11:55:08
19.65
72
11:55:08
19.65
28
11:55:07
19.65
29
11:55:07
19.65
31
11:55:05
19.65
165
11:55:05
19.65
199
11:55:05
19.65
136
11:54:09
19.66
34
11:53:16
19.65
20
11:53:13
19.65
10
11:53:13
19.65
169
11:53:13
19.65
20
11:53:01
19.63
80
11:53:01
19.63
98
11:53:01
19.63
86
11:52:06
19.61
1
11:52:06
19.61
235
11:51:46
19.6
160
11:51:44
19.6
500
11:51:42
19.6
340
11:51:42
19.6
1500
11:51:40
19.61
1
11:51:39
19.6
1
11:51:39
19.61
82
11:51:39
19.61
107
11:51:36
19.6
8
11:51:34
19.6
200
11:51:28
19.6
252
11:51:28
19.6
1248
11:51:24
19.59
500
11:51:24
19.59
99
11:51:18
19.58
1
11:51:18
19.58
197
11:51:18
19.58
34
11:51:16
19.58
145
11:51:16
19.58
84
11:51:02
19.57
400
11:50:02
19.56
68
11:50:02
19.56
18
11:50:01
19.56
132
11:46:45
19.57
100
11:46:39
19.57
150
11:46:35
19.56
1
11:46:32
19.58
98
11:46:32
19.58
168
11:46:32
19.6
248
11:46:31
19.57
50
11:46:31
19.56
450
11:46:31
19.56
49
11:46:30
19.58
1
11:46:29
19.59
1
11:46:29
19.58
99
11:46:27
19.6
1
11:46:27
19.59
116
11:46:27
19.59
110
11:46:27
19.59
84
11:46:27
19.59
201
11:46:27
19.59
34
11:46:27
19.59
5
11:46:26
19.6
70
11:46:26
19.6
430
11:46:26
19.6
70
11:46:26
19.6
143
11:46:26
19.6
2
11:46:24
19.61
84
11:46:24
19.61
126
11:46:24
19.61
81
11:45:59
19.61
62
11:45:59
19.61
16
11:44:35
19.61
38
11:44:34
19.61
100
11:44:28
19.62
1
11:44:28
19.61
410
11:44:28
19.61
80
11:44:28
19.61
121
11:44:21
19.63
2
11:44:21
19.62
45
11:44:21
19.62
118
11:44:21
19.62
1
11:44:20
19.63
1
11:44:20
19.63
192
11:44:15
19.64
894
11:44:15
19.64
149
11:44:15
19.63
31
11:44:11
19.64
1
11:44:11
19.64
105
11:44:10
19.63
968
11:44:03
19.62
50
11:44:03
19.62
82
11:44:03
19.62
118
11:44:02
19.63
387
11:44:02
19.63
1000
11:44:02
19.63
145
11:43:58
19.64
988
11:43:58
19.64
11
11:43:56
19.64
11
11:43:54
19.64
82
11:43:54
19.64
1
11:43:53
19.64
1000
11:43:53
19.64
187
11:43:51
19.64
230
11:43:51
19.64
1000
11:43:43
19.64
770
11:43:41
19.64
689
11:43:41
19.64
84
11:43:41
19.64
92
11:43:41
19.64
865
11:43:09
19.63
111
11:43:09
19.64
200
11:41:26
19.61
1
11:40:48
19.61
97
11:40:43
19.61
4
11:40:43
19.61
4
11:40:41
19.61
2
11:40:41
19.61
1
11:40:40
19.61
6
11:39:35
19.6
50
11:38:37
19.6
191
11:38:31
19.61
121
11:38:31
19.61
73
11:38:31
19.61
80
11:38:31
19.61
43
11:38:31
19.6
97
11:38:31
19.6
122
11:38:31
19.6
132
11:38:31
19.6
100
11:38:31
19.6
41
11:35:25
19.62
1
11:35:17
19.62
141
11:35:17
19.62
58
11:34:29
19.64
100
11:34:29
19.64
3
11:32:54
19.63
255
11:32:51
19.63
48
11:32:51
19.63
132
11:32:51
19.63
55
11:32:44
19.63
40
11:30:56
19.65
133
11:30:56
19.65
2
11:30:56
19.65
1
11:28:38
19.64
192
11:28:38
19.63
119
11:28:31
19.65
78
11:28:28
19.66
104
11:28:28
19.66
167
11:28:28
19.66
167
11:28:22
19.65
1
11:28:22
19.66
100
11:28:22
19.66
42
11:28:22
19.66
106
11:28:22
19.66
2
11:28:22
19.67
87
11:28:19
19.65
79
11:28:19
19.65
98
11:28:19
19.65
1
11:28:18
19.63
1
11:28:18
19.64
556
11:28:18
19.64
100
11:28:14
19.63
79
11:28:14
19.63
101
11:28:14
19.63
150
11:28:14
19.63
70
11:28:14
19.63
30
11:28:14
19.63
8
11:27:27
19.62
50
11:27:01
19.62
38
11:27:01
19.62
62
11:24:45
19.62
50
11:24:21
19.6
31
11:23:54
19.62
50
11:23:04
19.61
1
11:23:04
19.61
98
11:23:04
19.61
1
11:23:01
19.61
1
11:23:01
19.61
98
11:23:01
19.61
1
11:22:58
19.61
1
11:22:58
19.61
115
11:22:58
19.61
1
11:22:52
19.61
147
11:22:52
19.61
121
11:22:52
19.61
49
11:22:52
19.61
3
11:22:16
19.6
123
11:22:10
19.6
34
11:22:10
19.6
46
11:22:10
19.6
75
11:22:10
19.6
122
11:21:23
19.6
2
11:21:23
19.6
130
11:21:23
19.6
168
11:20:50
19.6
5
11:20:50
19.6
47
11:20:41
19.6
4
11:20:41
19.6
125
11:20:41
19.6
171
11:20:06
19.61
92
11:20:06
19.61
111
11:20:06
19.61
50
11:19:44
19.61
7
11:19:38
19.61
1
11:19:22
19.61
224
11:19:22
19.61
81
11:19:22
19.61
5
11:18:55
19.61
50
11:18:26
19.6
95
11:18:22
19.59
4
11:18:20
19.6
122
11:18:20
19.6
257
11:18:20
19.6
26
11:18:11
19.6
12
11:17:53
19.61
10
11:17:53
19.61
216
11:17:49
19.61
90
11:16:39
19.6
50
11:16:05
19.6
100
11:15:42
19.59
1
11:15:33
19.59
28
11:15:19
19.59
50
11:14:03
19.58
160
11:13:43
19.58
1
11:13:43
19.57
89
11:12:43
19.6
20
11:12:41
19.58
99
11:12:34
19.6
1
11:12:33
19.61
1
11:12:33
19.6
500
11:12:33
19.6
99
11:12:33
19.6
401
11:12:33
19.6
199
11:12:33
19.6
252
11:12:33
19.6
48
11:12:32
19.61
104
11:12:32
19.61
35
11:12:31
19.61
341
11:12:26
19.61
159
11:12:25
19.61
1
11:12:25
19.61
151
11:12:21
19.61
14
11:12:21
19.61
16
11:12:21
19.61
2
11:12:20
19.61
1
11:12:19
19.61
16
11:12:19
19.61
24
11:12:19
19.61
15
11:12:19
19.61
15
11:12:17
19.62
39
11:12:17
19.62
297
11:12:17
19.61
264
11:12:17
19.61
20
11:12:17
19.61
500
11:12:17
19.61
33
11:12:17
19.61
47
11:12:16
19.63
200
11:12:16
19.63
84
11:12:16
19.63
98
11:12:16
19.63
218
11:12:16
19.63
162
11:12:16
19.63
1
11:12:16
19.63
1
11:12:16
19.62
346
11:12:16
19.62
97
11:12:16
19.62
81
11:12:16
19.62
75
11:12:14
19.64
10
11:12:11
19.64
556
11:12:11
19.64
194
11:12:07
19.67
40
11:12:02
19.65
40
11:11:59
19.66
10
11:11:59
19.65
390
11:11:59
19.65
300
11:11:55
19.66
182
11:11:55
19.66
258
11:11:50
19.67
200
11:11:28
19.68
180
11:11:15
19.67
30
11:11:15
19.68
20
11:11:09
19.67
40
11:11:09
19.67
20
11:11:03
19.65
99
11:11:03
19.65
60
11:10:46
19.66
23
11:10:46
19.66
1
11:10:45
19.66
301
11:10:45
19.66
99
11:10:43
19.65
36
11:10:43
19.65
164
11:10:40
19.65
50
11:10:40
19.65
314
11:10:30
19.64
199
11:10:29
19.64
300
11:10:26
19.64
3
11:10:26
19.64
11
11:10:26
19.64
501
11:09:58
19.64
100
11:09:56
19.63
83
11:09:56
19.64
20
11:09:56
19.64
397
11:09:54
19.63
83
11:09:54
19.63
200
11:09:54
19.63
917
11:09:39
19.62
4
11:09:39
19.62
400
11:09:35
19.61
1
11:09:35
19.61
208
11:09:35
19.61
257
11:08:26
19.61
1
11:08:18
19.6
50
11:08:18
19.61
1
11:08:18
19.61
1
11:08:18
19.61
498
11:07:34
19.6
1
11:07:29
19.6
1
11:07:29
19.6
59
11:07:23
19.6
499
11:07:23
19.6
319
11:07:23
19.6
32
11:07:18
19.6
1
11:07:18
19.61
85
11:07:03
19.6
1
11:07:03
19.6
148
11:07:03
19.6
1
11:06:35
19.6
1
11:06:35
19.6
19
11:06:07
19.6
748
11:06:07
19.6
52
11:06:07
19.6
17
11:06:03
19.59
1
11:06:03
19.59
99
11:06:02
19.59
499
11:03:43
19.59
1
11:03:40
19.59
210
11:03:40
19.59
2
11:03:39
19.59
1
11:03:39
19.58
76
11:03:39
19.58
228
11:03:39
19.58
195
11:03:37
19.59
71
11:03:36
19.59
200
11:03:32
19.6
389
11:03:32
19.59
270
11:03:31
19.6
499
11:03:31
19.6
499
11:03:31
19.6
499
11:03:31
19.6
366
11:03:15
19.62
150
11:02:44
19.6
1
11:02:16
19.6
1
11:02:16
19.6
349
11:02:08
19.59
261
11:02:08
19.59
81
11:02:08
19.59
189
11:02:08
19.59
64
11:02:08
19.59
403
11:01:55
19.59
350
11:00:39
19.6
1
11:00:39
19.6
148
11:00:39
19.6
1
11:00:21
19.6
287
11:00:21
19.6
20
11:00:21
19.6
3
11:00:17
19.6
213
10:59:40
19.6
1
10:59:40
19.62
200
10:59:40
19.62
2
10:58:59
19.6
153
10:58:59
19.6
128
10:58:59
19.6
1
10:58:59
19.6
1
10:58:41
19.6
222
10:58:37
19.6
207
10:58:37
19.6
500
10:58:37
19.6
201
10:58:37
19.6
2
10:58:37
19.6
1
10:58:32
19.62
141
10:58:32
19.62
1
10:58:28
19.62
50
10:58:10
19.62
10
10:57:58
19.61
210
10:57:58
19.61
125
10:57:58
19.61
6
10:57:05
19.62
500
10:56:52
19.63
400
10:56:52
19.62
217
10:56:52
19.62
80
10:56:52
19.62
208
10:56:52
19.62
292
10:56:47
19.63
65
10:56:47
19.63
194
10:56:11
19.63
35
10:56:07
19.61
1
10:56:05
19.6
731
10:56:05
19.6
120
10:56:05
19.6
137
10:56:05
19.61
100
10:56:05
19.61
1
10:56:05
19.61
77
10:56:01
19.6
388
10:55:54
19.6
255
10:55:44
19.6
1500
10:55:40
19.58
1228
10:55:40
19.58
210
10:55:40
19.58
62
10:55:31
19.6
100
10:55:22
19.57
261
10:55:22
19.57
500
10:55:22
19.57
142
10:55:22
19.57
41
10:55:22
19.57
56
10:55:22
19.58
216
10:55:18
19.57
20
10:55:18
19.57
13
10:55:18
19.57
27
10:55:17
19.57
27
10:55:17
19.57
16
10:55:17
19.57
10
10:55:17
19.57
39
10:55:17
19.57
25
10:55:17
19.57
20
10:55:17
19.57
7
10:55:17
19.57
35
10:54:58
19.58
253
10:54:58
19.58
30
10:54:57
19.58
220
10:54:57
19.58
263
10:54:57
19.58
17
10:54:57
19.58
217
10:54:13
19.59
500
10:53:53
19.59
200
10:53:53
19.59
200
10:53:53
19.59
54
10:53:53
19.59
20
10:53:53
19.6
26
10:53:39
19.56
500
10:51:26
19.56
20
10:50:59
19.58
125
10:49:36
19.51
501
10:49:31
19.5
420
10:49:25
19.49
100
10:49:18
19.5
50
10:49:14
19.5
130
10:49:14
19.5
100
10:49:07
19.51
10
10:49:07
19.51
189
10:48:54
19.51
40
10:48:38
19.51
39
10:48:37
19.5
1
10:48:37
19.5
20
10:48:37
19.5
180
10:48:36
19.5
435
10:48:36
19.5
239
10:48:36
19.5
16
10:48:33
19.5
1000
10:48:31
19.5
702
10:48:28
19.57
53
10:48:28
19.57
43
10:48:28
19.56
74
10:48:28
19.56
81
10:48:28
19.56
138
10:48:28
19.55
34
10:48:28
19.54
1000
10:48:28
19.53
39
10:48:28
19.51
207
10:48:28
19.5
538
10:48:28
19.5
100
10:48:28
19.5
100
10:48:20
19.57
100
10:47:41
19.57
184
10:47:41
19.58
6
10:47:40
19.58
190
10:47:38
19.59
13
10:47:38
19.59
34
10:47:38
19.59
34
10:47:38
19.59
29
10:47:38
19.59
14
10:47:38
19.59
13
10:47:38
19.59
34
10:47:38
19.59
27
10:47:38
19.59
5
10:47:38
19.59
20
10:47:38
19.59
21
10:47:38
19.59
47
10:47:37
19.6
11
10:47:37
19.59
21
10:47:37
19.59
34
10:47:37
19.59
19
10:47:37
19.59
4
10:47:37
19.59
25
10:47:35
19.6
262
10:47:35
19.6
180
10:47:35
19.6
558
10:47:13
19.61
10
10:47:11
19.63
616
10:47:11
19.63
84
10:46:55
19.6
420
10:46:55
19.6
75
10:46:55
19.6
78
10:46:54
19.59
3
10:46:54
19.6
20
10:46:54
19.6
100
10:46:54
19.6
80
10:46:43
19.58
100
10:46:43
19.59
900
10:46:23
19.58
150
10:45:23
19.55
8
10:45:07
19.57
8
10:45:07
19.58
102
10:45:05
19.57
81
10:45:05
19.57
249
10:44:27
19.56
500
10:44:25
19.55
414
10:44:25
19.55
46
10:43:42
19.58
50
10:43:42
19.58
30
10:43:42
19.58
500
10:43:42
19.58
50
10:43:37
19.56
458
10:43:37
19.56
235
10:43:37
19.56
3
10:43:11
19.54
20
10:43:08
19.54
20
10:43:07
19.54
20
10:42:59
19.54
4
10:42:59
19.54
1
10:42:53
19.54
78
10:42:53
19.54
252
10:41:38
19.5
38
10:41:38
19.5
462
10:41:14
19.53
250
10:41:14
19.53
50
10:41:04
19.53
1
10:40:11
19.5
500
10:40:11
19.5
148
10:40:11
19.5
14
10:40:10
19.46
10
10:38:05
19.46
2
10:38:05
19.46
1
10:38:05
19.46
743
10:38:04
19.46
1
10:38:04
19.46
1
10:38:03
19.44
399
10:38:03
19.44
87
10:38:03
19.46
2
10:37:49
19.42
300
10:37:42
19.42
158
10:37:39
19.42
15
10:37:38
19.4
98
10:37:38
19.4
257
10:37:38
19.42
37
10:37:37
19.39
199
10:37:33
19.38
120
10:37:28
19.39
1
10:37:18
19.39
82
10:35:44
19.4
15
10:35:44
19.39
78
10:35:44
19.39
78
10:35:44
19.39
129
10:35:24
19.4
30
10:35:24
19.4
30
10:32:52
19.4
10
10:32:52
19.4
20
10:32:39
19.4
200
10:32:19
19.4
59
10:32:19
19.4
150
10:32:07
19.4
2
10:32:07
19.4
80
10:32:07
19.4
157
10:32:07
19.4
160
10:31:06
19.44
1
10:30:33
19.34
3
10:30:33
19.34
2
10:30:33
19.34
1
10:30:33
19.34
5
10:30:33
19.34
10
10:30:33
19.34
40
10:30:33
19.34
25
10:30:33
19.34
100
10:30:33
19.34
14
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
28/05/2025
19.6
19.34
19.7
19.34
443801
8695447.73
27/05/2025
19.34
19.46
19.46
19.28
203238
3930792.5
26/05/2025
19.25
19.38
19.38
19.13
135684
2607812.13
23/05/2025
19
19.4
19.56
18.9
186556
3582949.44
22/05/2025
19.43
19.4
19.5
19.26
163834
3176411.52
21/05/2025
19.4
19.49
19.49
19.25
157327
3045614.07
20/05/2025
19.36
19.3
19.52
19.23
283072
5471953.86
19/05/2025
19.3
19.03
19.54
19.02
263514
5088779.63
16/05/2025
19.03
19.1
19.29
18.92
140604
2676117.83
15/05/2025
19
19.25
19.25
18.88
105375
2006512.32
14/05/2025
19.25
18.92
19.25
18.8
251362
4762583.97
13/05/2025
18.92
19.07
19.13
18.8
190563
3617121.9
12/05/2025
18.95
19.09
19.28
18.8
246331
4676516.94
09/05/2025
18.89
18.95
19.06
18.76
314870
5955365.07
08/05/2025
18.9
18.46
18.95
18.39
404685
7566194.31
07/05/2025
18.3
18.44
18.46
18.23
144635
2651179.92
06/05/2025
18.28
18.45
18.49
18.24
58513
1072075.67
05/05/2025
18.34
18.28
18.44
18.23
104260
1910626.51
02/05/2025
18.28
18.28
18.44
18.21
113955
2086263.34
30/04/2025
18.28
18.55
18.58
18.14
153564
2817554.93
29/04/2025
18.5
18.6
18.61
18.46
115248
2135769.6
28/04/2025
18.54
18.67
18.67
18.47
114914
2129828.19
25/04/2025
18.57
18.5
18.64
18.37
100622
1861950.2
24/04/2025
18.49
18.5
18.59
18.4
105302
1948582.79
23/04/2025
18.65
18.8
18.8
18.52
160421
2986067.6
22/04/2025
18.55
18.42
18.72
18.4
119021
2204794.75
17/04/2025
18.5
18.52
18.74
18.46
100250
1862474.08
16/04/2025
18.59
18.74
18.74
18.4
181896
3371787.39
15/04/2025
18.74
18.5
18.8
18.46
182781
3410430.91
14/04/2025
18.45
18
18.5
18
97682
1790584.71
11/04/2025
18
17.9
18.08
17.59
76380
1366481.22
10/04/2025
18
18.3
18.3
17.8
171913
3095951.66
09/04/2025
17.24
17.5
17.82
16.95
376601
6549883.56
08/04/2025
17.88
17.45
17.9
17.22
294635
5181307.36
07/04/2025
17.03
17
17.84
16.81
421593
7298436.11
