Ο.Τ.Ε. Α.Ε.
16.83
0.66% (0.11)
Κλάδος : Λογισμικό
Σύμβολο : ΟΤΕ / HTO
Τελευταία Ενημέρωση 02/05/2025 05:10:31
Συν.Όγκος
348,107
348,107
Τζίρος
5,864,558
5,864,558
Πράξεις
2,066
2,066
Υψηλό ημέρας
16.95
16.95
Χαμηλό ημέρας
16.71
16.71
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
16.72
16.72
Προηγ. κλείσιμο
16.72
16.72
Εντολές Αγοράς
16.83 x 1613
16.83 x 1613
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
16.95
16.95
Χαμηλό Εβδομάδας
16.46
16.46
Υψηλό Μήνα
16.95
16.95
Χαμηλό Μήνα
14.08
14.08
Υψηλό Έτους
16.95
16.95
Χαμηλό Έτους
13.16
13.16
Πράξεις
Ώρα
Τιμή
Όγκος
17:10:31
16.83
11
17:10:31
16.83
32
17:10:31
16.83
607
17:10:31
16.83
1029
17:10:31
16.83
391
17:10:31
16.83
270
17:10:31
16.83
4
17:10:31
16.83
4
17:10:31
16.83
128
17:10:31
16.83
305
17:10:31
16.83
1000
17:10:31
16.83
7343
17:10:31
16.83
68
17:10:31
16.83
884
17:10:31
16.83
6
17:10:31
16.83
10096
17:10:31
16.83
9465
17:10:31
16.83
959
17:10:31
16.83
1567
17:10:31
16.83
2190
17:10:31
16.83
2
17:10:31
16.83
332
17:10:31
16.83
94
17:10:31
16.83
588
17:10:31
16.83
2426
17:10:31
16.83
10
17:10:31
16.83
1928
17:10:31
16.83
12000
17:10:31
16.83
3210
17:10:31
16.83
162
17:10:31
16.83
2365
17:10:31
16.83
1934
17:10:31
16.83
4262
17:10:31
16.83
1636
17:10:31
16.83
9010
17:10:31
16.83
7119
17:10:31
16.83
437
17:10:31
16.83
1220
17:10:31
16.83
92
17:10:31
16.83
139
17:10:31
16.83
12
17:10:31
16.83
1072
17:10:31
16.83
358
17:10:31
16.83
356
17:10:31
16.83
587
17:10:31
16.83
7342
17:10:31
16.83
440
17:10:31
16.83
714
17:10:31
16.83
393
17:10:31
16.83
50
17:10:31
16.83
349
17:10:31
16.83
25
17:10:31
16.83
2504
17:10:31
16.83
3644
17:10:31
16.83
1075
17:10:31
16.83
3321
17:10:31
16.83
2896
17:10:31
16.83
3102
17:10:31
16.83
163
17:10:31
16.83
103
17:10:31
16.83
9
17:10:31
16.83
500
17:10:31
16.83
700
17:10:31
16.83
4800
17:10:31
16.83
500
17:10:31
16.83
750
17:10:31
16.83
2429
17:10:31
16.83
4
17:10:31
16.83
3644
17:10:31
16.83
379
17:10:31
16.83
1711
17:10:31
16.83
292
16:59:57
16.86
19
16:59:57
16.86
295
16:59:57
16.86
8
16:59:57
16.86
41
16:59:57
16.85
13
16:59:52
16.85
7
16:59:48
16.85
15
16:59:44
16.85
250
16:59:44
16.85
275
16:59:44
16.85
225
16:59:38
16.85
250
16:59:35
16.85
123
16:59:35
16.85
627
16:59:30
16.85
15
16:59:30
16.85
46
16:59:30
16.86
18
16:59:26
16.85
21
16:58:48
16.86
127
16:58:48
16.86
29
16:58:06
16.85
55
16:57:56
16.86
84
16:57:36
16.85
114
16:57:36
16.85
886
16:57:30
16.85
1166
16:57:30
16.85
441
16:57:30
16.86
36
16:57:30
16.86
2
16:57:30
16.86
71
16:57:28
16.85
248
16:57:28
16.85
287
16:57:28
16.85
389
16:57:28
16.85
76
16:57:16
16.84
55
16:57:08
16.85
202
16:56:50
16.85
37
16:56:50
16.85
413
16:56:50
16.85
156
16:56:50
16.85
9
16:56:49
16.85
100
16:56:48
16.85
64
16:56:48
16.85
436
16:56:48
16.85
450
16:56:47
16.85
221
16:56:47
16.85
279
16:56:40
16.85
629
16:56:40
16.85
371
16:56:40
16.85
500
16:56:36
16.85
8
16:56:36
16.85
592
16:56:36
16.85
500
16:56:28
16.86
112
16:56:28
16.86
1200
16:56:28
16.86
275
16:56:28
16.86
114
16:56:28
16.87
46
16:56:28
16.87
158
16:56:28
16.87
24
16:56:27
16.86
30
16:56:27
16.87
110
16:56:27
16.86
791
16:56:27
16.87
134
16:56:27
16.87
1
16:56:27
16.87
104
16:56:18
16.86
57
16:56:06
16.87
72
16:56:06
16.86
41
16:55:42
16.87
40
16:55:42
16.87
53
16:55:42
16.87
250
16:55:42
16.87
5
16:55:41
16.87
406
16:55:41
16.87
4
16:55:41
16.87
30
16:55:41
16.87
122
16:55:40
16.86
45
16:53:39
16.85
50
16:53:20
16.87
250
16:52:08
16.87
125
16:51:42
16.87
74
16:51:42
16.87
70
16:51:41
16.85
404
16:51:41
16.85
96
16:49:49
16.86
148
16:49:49
16.86
94
16:49:37
16.86
136
16:49:36
16.86
6
16:49:36
16.86
104
16:49:36
16.86
112
16:49:34
16.85
70
16:49:34
16.85
32
16:48:27
16.85
500
16:48:27
16.86
98
16:48:27
16.86
11
16:48:25
16.85
29
16:48:25
16.85
471
16:48:23
16.86
146
16:48:21
16.85
81
16:48:21
16.85
130
16:48:21
16.85
85
16:48:20
16.85
10
16:48:20
16.85
1111
16:48:20
16.85
60
16:48:20
16.85
96
16:48:20
16.85
119
16:48:20
16.86
164
16:48:20
16.86
124
16:47:32
16.85
600
16:47:25
16.85
89
16:47:25
16.85
48
16:47:25
16.85
33
16:47:25
16.85
1551
16:47:25
16.85
156
16:47:25
16.85
73
16:47:25
16.85
71
16:47:25
16.85
555
16:47:25
16.86
73
16:47:25
16.86
84
16:47:08
16.86
156
16:46:57
16.85
338
16:46:57
16.85
162
16:46:49
16.85
308
16:46:48
16.85
62
16:46:47
16.85
1427
16:46:47
16.85
423
16:46:47
16.85
150
16:46:47
16.85
366
16:46:47
16.86
124
16:46:47
16.86
104
16:46:47
16.86
20
16:46:47
16.86
32
16:46:47
16.85
63
16:46:47
16.85
371
16:46:30
16.85
77
16:46:30
16.85
45
16:45:35
16.85
1
16:45:35
16.85
90
16:45:35
16.85
49
16:45:35
16.85
33
16:45:30
16.85
5
16:45:29
16.86
135
16:45:29
16.86
65
16:45:29
16.86
47
16:45:22
16.85
56
16:45:20
16.85
217
16:45:20
16.85
100
16:45:20
16.85
22
16:45:20
16.85
161
16:45:04
16.85
20
16:44:40
16.85
8
16:44:40
16.85
19
16:44:40
16.85
49
16:44:40
16.85
44
16:44:38
16.85
1
16:43:45
16.85
30
16:43:45
16.85
59
16:43:45
16.85
2
16:43:45
16.85
50
16:43:45
16.85
33
16:43:04
16.86
40
16:42:50
16.85
44
16:42:50
16.87
101
16:42:40
16.85
53
16:40:30
16.87
18
16:40:30
16.87
107
16:38:58
16.86
68
16:38:58
16.86
406
16:38:58
16.86
72
16:38:58
16.85
54
16:38:49
16.87
114
16:38:49
16.86
287
16:38:49
16.86
200
16:38:49
16.86
214
16:38:49
16.87
138
16:37:08
16.88
81
16:37:08
16.87
34
16:37:08
16.87
262
16:37:08
16.87
70
16:37:08
16.87
93
16:37:08
16.87
92
16:36:47
16.87
69
16:36:47
16.87
83
16:36:47
16.87
106
16:34:49
16.88
5
16:34:49
16.88
58
16:33:34
16.87
200
16:32:48
16.88
139
16:32:08
16.89
30
16:32:08
16.89
111
16:32:08
16.88
33
16:32:08
16.88
400
16:32:08
16.88
90
16:32:08
16.88
265
16:32:08
16.88
37
16:32:08
16.88
108
16:32:08
16.88
114
16:32:08
16.88
6
16:32:08
16.88
120
16:31:58
16.88
241
16:31:58
16.88
146
16:31:58
16.88
85
16:31:58
16.88
28
16:31:58
16.89
160
16:31:58
16.88
208
16:31:26
16.89
104
16:30:28
16.89
11
16:30:28
16.89
86
16:30:28
16.89
23
16:30:28
16.89
106
16:29:55
16.89
2
16:29:55
16.89
81
16:29:46
16.88
15
16:28:59
16.87
32
16:28:59
16.87
47
16:28:59
16.87
35
16:28:58
16.87
92
16:28:58
16.87
75
16:28:58
16.87
78
16:28:58
16.87
114
16:28:58
16.87
141
16:28:58
16.87
413
16:28:58
16.87
84
16:28:49
16.87
326
16:28:49
16.87
161
16:28:49
16.87
282
16:28:49
16.87
117
16:28:49
16.87
142
16:28:49
16.87
141
16:28:49
16.87
264
16:28:49
16.87
226
16:28:49
16.87
237
16:28:49
16.87
104
16:28:49
16.87
190
16:28:49
16.87
117
16:28:49
16.87
334
16:28:49
16.87
283
16:28:49
16.87
83
16:28:49
16.87
4
16:28:49
16.88
133
16:28:49
16.88
53
16:28:49
16.88
49
16:28:49
16.88
110
16:28:49
16.88
8
16:28:49
16.88
1
16:28:49
16.88
204
16:28:39
16.87
101
16:28:13
16.86
259
16:28:06
16.87
152
16:28:05
16.85
398
16:28:05
16.85
75
16:28:05
16.85
19
16:28:05
16.85
8
16:28:05
16.87
144
16:28:04
16.85
58
16:27:25
16.87
240
16:27:25
16.87
26
16:25:48
16.85
279
16:17:47
16.85
1
16:17:47
16.85
19
16:17:09
16.86
139
16:17:09
16.86
18
16:17:09
16.86
100
16:15:39
16.85
58
16:15:39
16.85
105
16:15:39
16.85
8
16:15:39
16.85
21
16:15:39
16.85
1
16:15:20
16.85
322
16:15:19
16.85
73
16:15:19
16.85
927
16:15:15
16.85
60
16:15:12
16.85
690
16:15:12
16.85
104
16:15:12
16.85
105
16:15:12
16.85
8
16:15:12
16.85
94
16:15:12
16.85
4
16:15:12
16.85
879
16:15:12
16.85
97
16:15:12
16.85
105
16:15:12
16.85
188
16:15:12
16.85
100
16:15:12
16.85
97
16:15:12
16.85
83
16:15:12
16.85
13
16:15:12
16.85
286
16:15:12
16.85
36
16:15:12
16.85
178
16:15:12
16.85
54
16:15:12
16.86
89
16:15:12
16.86
170
16:15:12
16.86
149
16:15:12
16.86
159
16:15:12
16.85
13
16:15:11
16.85
58
16:14:20
16.86
175
16:14:20
16.86
106
16:12:39
16.86
15
16:12:39
16.86
97
16:12:39
16.86
140
16:12:39
16.86
20
16:12:37
16.86
25
16:12:37
16.86
3
16:10:59
16.86
143
16:10:58
16.85
500
16:10:53
16.86
500
16:10:53
16.86
71
16:10:53
16.86
361
16:10:53
16.86
46
16:10:53
16.86
245
16:10:53
16.85
41
16:10:53
16.87
214
16:10:53
16.85
379
16:09:28
16.86
90
16:09:28
16.86
44
16:09:28
16.86
110
16:09:28
16.86
148
16:09:28
16.86
68
16:09:28
16.86
66
16:09:28
16.86
18
16:08:00
16.85
53
16:06:31
16.83
10
16:05:23
16.83
46
16:05:23
16.83
76
16:05:23
16.83
105
16:05:23
16.83
8
16:05:23
16.83
119
16:05:23
16.83
82
16:05:23
16.83
64
16:05:22
16.83
57
16:02:26
16.83
1
15:57:06
16.82
100
15:56:18
16.82
115
15:56:18
16.82
105
15:56:18
16.82
8
15:56:18
16.81
152
15:56:18
16.8
110
15:56:11
16.87
20
15:56:11
16.87
264
15:56:11
16.87
355
15:56:11
16.87
74
15:56:11
16.87
83
15:56:11
16.87
115
15:56:11
16.87
7
15:56:11
16.87
274
15:56:11
16.87
30
15:56:11
16.87
8
15:56:11
16.87
735
15:56:11
16.86
261
15:56:11
16.86
157
15:56:11
16.86
259
15:56:11
16.86
87
15:56:11
16.85
125
15:56:11
16.85
134
15:56:11
16.89
257
15:56:11
16.87
128
15:56:11
16.87
6
15:56:11
16.87
104
15:56:11
16.86
6
15:56:11
16.85
26
15:56:11
16.86
6
15:56:11
16.88
133
15:56:11
16.88
20
15:56:11
16.89
247
15:56:09
16.89
257
15:56:09
16.89
30
15:52:29
16.87
31
15:52:29
16.87
122
15:52:29
16.87
7
15:52:29
16.87
270
15:52:29
16.87
15
15:48:19
16.87
90
15:48:13
16.87
75
15:47:20
16.88
55
15:47:20
16.88
295
15:47:02
16.88
135
15:47:02
16.88
22
15:47:02
16.88
59
15:46:02
16.87
22
15:46:02
16.87
122
15:46:02
16.88
145
15:46:00
16.87
100
15:46:00
16.86
500
15:46:00
16.86
49
15:45:44
16.87
1098
15:45:44
16.87
55
15:45:44
16.87
16
15:45:44
16.87
295
15:45:44
16.87
330
15:45:44
16.87
255
15:45:44
16.87
136
15:45:44
16.87
7
15:45:44
16.87
36
15:45:44
16.87
70
15:45:44
16.87
44
15:45:44
16.87
11
15:45:44
16.87
31
15:45:44
16.87
6
15:45:44
16.87
22
15:45:44
16.87
27
15:45:44
16.87
30
15:45:44
16.87
72
15:45:44
16.87
7
15:45:44
16.87
33
15:45:44
16.87
1
15:45:44
16.87
84
15:45:44
16.88
46
15:44:54
16.87
87
15:44:54
16.87
111
15:44:54
16.87
302
15:41:46
16.9
2
15:35:45
16.89
155
15:35:45
16.88
52
15:35:45
16.88
132
15:35:45
16.88
146
15:35:45
16.88
58
15:35:44
16.89
98
15:35:44
16.89
152
15:35:44
16.89
172
15:35:44
16.89
156
15:35:44
16.89
31
15:35:44
16.89
277
15:35:44
16.89
11
15:35:44
16.89
188
15:35:44
16.89
349
15:35:41
16.89
100
15:35:29
16.89
500
15:35:29
16.9
210
15:35:20
16.9
135
15:35:11
16.9
101
15:35:11
16.9
211
15:35:11
16.9
324
15:35:11
16.9
194
15:35:11
16.9
198
15:35:11
16.9
272
15:35:11
16.9
28
15:35:11
16.9
41
15:35:11
16.91
125
15:35:11
16.91
106
15:35:11
16.91
33
15:34:57
16.91
105
15:34:35
16.91
46
15:34:35
16.91
10
15:34:35
16.91
2
15:34:35
16.91
192
15:33:24
16.91
81
15:33:24
16.91
18
15:33:24
16.91
132
15:33:24
16.91
91
15:33:24
16.91
144
15:33:23
16.91
82
15:33:23
16.9
82
15:33:23
16.9
75
15:33:23
16.89
199
15:33:23
16.89
108
15:33:23
16.89
36
15:33:23
16.91
164
15:33:23
16.91
19
15:33:23
16.9
120
15:33:22
16.9
90
15:33:22
16.9
18
15:33:22
16.9
152
15:33:22
16.9
200
15:33:22
16.9
50
15:33:22
16.9
153
15:33:22
16.9
284
15:33:22
16.9
10
15:33:22
16.9
270
15:33:22
16.9
39
15:33:22
16.9
63
15:32:59
16.89
1
15:32:51
16.89
215
15:32:51
16.89
202
15:32:51
16.89
92
15:32:51
16.89
113
15:32:51
16.89
3
15:32:50
16.89
118
15:32:50
16.89
182
15:32:29
16.88
209
15:32:29
16.88
291
15:32:29
16.89
386
15:32:29
16.89
299
15:32:29
16.89
17
15:32:29
16.89
22
15:30:48
16.89
200
15:30:28
16.89
238
15:30:28
16.89
28
15:30:04
16.88
161
15:30:04
16.88
8
15:30:04
16.88
143
15:30:04
16.88
98
15:30:04
16.89
148
15:30:03
16.88
2
15:30:03
16.88
153
15:30:03
16.88
164
15:30:03
16.88
11
15:30:03
16.88
167
15:30:02
16.88
5
15:30:02
16.88
160
15:30:02
16.88
166
15:29:57
16.88
52
15:29:57
16.88
62
15:29:01
16.88
10
15:27:58
16.87
80
15:27:40
16.88
25
15:27:40
16.88
47
15:27:40
16.88
35
15:20:05
16.88
264
15:20:05
16.88
336
15:20:05
16.88
30
15:20:05
16.88
219
15:20:05
16.88
38
15:20:05
16.88
32
15:20:05
16.88
93
15:19:57
16.89
206
15:19:57
16.89
258
15:19:56
16.89
123
15:19:56
16.89
39
15:19:56
16.89
1062
15:18:31
16.89
63
15:18:31
16.89
131
15:18:31
16.89
109
15:18:31
16.89
303
15:18:30
16.88
5
15:18:30
16.88
182
15:18:30
16.88
313
15:18:24
16.89
306
15:18:01
16.88
70
15:17:53
16.88
3
15:17:52
16.88
57
15:17:48
16.88
33
15:17:37
16.88
58
15:17:37
16.88
52
15:15:25
16.87
44
15:15:25
16.87
140
15:15:25
16.87
252
15:15:25
16.87
3
15:15:24
16.87
71
15:15:24
16.87
157
15:15:24
16.87
82
15:15:24
16.87
690
15:15:24
16.88
163
15:09:33
16.88
72
15:09:33
16.88
72
15:09:33
16.88
19
15:09:33
16.88
58
15:09:33
16.88
15
15:09:32
16.88
60
15:09:32
16.88
29
15:09:32
16.88
39
15:09:32
16.88
62
15:09:31
16.88
50
15:09:31
16.88
21
15:09:31
16.88
52
15:09:31
16.88
13
15:09:31
16.88
68
15:05:38
16.88
100
15:05:38
16.89
110
15:05:30
16.87
125
15:05:30
16.87
266
15:05:30
16.87
8
15:05:30
16.87
293
15:05:30
16.87
164
15:05:30
16.87
90
15:05:30
16.87
54
15:05:30
16.88
96
15:05:30
16.89
5
15:05:30
16.87
452
15:05:22
16.89
86
15:05:22
16.89
257
15:05:21
16.88
500
15:05:21
16.88
76
15:05:21
16.88
591
15:05:21
16.88
48
15:05:21
16.88
343
15:05:21
16.88
173
15:05:21
16.88
5
15:05:21
16.88
1
15:05:21
16.89
348
15:03:06
16.89
160
15:03:06
16.89
103
14:59:56
16.89
7
14:59:21
16.89
258
14:56:45
16.89
81
14:56:45
16.89
31
14:56:15
16.88
32
14:55:57
16.88
22
14:55:44
16.88
102
14:55:44
16.88
115
14:55:44
16.88
58
14:52:30
16.87
21
14:52:30
16.87
314
14:52:30
16.87
165
14:52:21
16.88
97
14:52:20
16.88
154
14:52:20
16.88
33
14:52:20
16.88
25
14:52:20
16.88
97
14:52:20
16.88
144
14:52:20
16.88
51
14:52:20
16.88
29
14:52:20
16.88
60
14:52:20
16.88
137
14:52:20
16.88
59
14:52:20
16.88
58
14:52:20
16.88
13
14:50:05
16.87
36
14:48:49
16.88
3
14:47:31
16.88
225
14:47:31
16.88
55
14:47:31
16.88
30
14:46:47
16.88
283
14:46:47
16.88
89
14:46:47
16.88
296
14:46:47
16.88
55
14:46:47
16.88
105
14:46:47
16.88
35
14:46:47
16.88
500
14:46:47
16.88
237
14:46:47
16.88
57
14:46:47
16.88
72
14:46:47
16.88
109
14:46:47
16.88
82
14:46:47
16.88
159
14:43:00
16.88
101
14:43:00
16.88
88
14:43:00
16.88
72
14:43:00
16.88
56
14:42:10
16.88
122
14:42:10
16.88
106
14:42:10
16.88
71
14:42:10
16.88
201
14:42:02
16.89
315
14:42:02
16.89
21
14:42:02
16.89
58
14:42:02
16.89
275
14:42:02
16.89
1
14:42:02
16.89
113
14:42:02
16.89
46
14:42:02
16.89
152
14:42:02
16.89
1
14:42:02
16.89
1
14:37:48
16.89
302
14:35:03
16.89
92
14:32:19
16.89
156
14:32:16
16.89
114
14:32:10
16.88
83
14:32:10
16.88
210
14:32:10
16.88
107
14:32:10
16.88
100
14:32:03
16.9
28
14:32:03
16.9
100
14:32:03
16.9
28
14:32:02
16.9
40
14:32:02
16.9
93
14:32:02
16.9
5
14:32:02
16.9
2
14:32:02
16.9
172
14:24:14
16.89
49
14:24:14
16.89
12
14:24:07
16.89
75
14:24:07
16.89
425
14:24:07
16.88
184
14:24:07
16.88
184
14:24:07
16.89
92
14:24:07
16.89
9
14:22:31
16.89
49
14:22:31
16.89
45
14:22:31
16.89
113
14:22:31
16.89
77
14:22:31
16.89
5
14:22:31
16.89
2
14:22:31
16.89
97
14:22:20
16.89
161
14:22:20
16.89
193
14:22:19
16.89
133
14:22:19
16.89
15
14:22:19
16.89
77
14:22:19
16.89
2
14:22:19
16.89
20
14:22:19
16.89
105
14:21:15
16.88
93
14:21:15
16.88
221
14:21:15
16.88
112
14:21:15
16.88
74
14:21:15
16.89
117
14:21:02
16.89
77
14:16:20
16.89
93
14:16:20
16.88
112
14:16:20
16.88
174
14:16:20
16.89
118
14:16:20
16.89
116
14:16:20
16.88
29
14:16:20
16.88
64
14:16:20
16.88
407
14:16:16
16.89
13
14:16:16
16.89
197
14:16:16
16.89
134
14:16:15
16.88
25
14:16:15
16.88
177
14:16:15
16.88
222
14:16:15
16.88
146
14:16:15
16.88
58
14:16:15
16.88
69
14:16:15
16.88
83
14:16:15
16.88
68
14:16:11
16.87
50
14:16:11
16.87
270
14:16:11
16.87
105
14:16:11
16.87
24
14:16:11
16.87
357
14:16:11
16.87
75
14:16:11
16.87
253
14:16:11
16.88
122
14:16:11
16.88
134
14:16:11
16.88
16
14:16:11
16.88
279
14:16:11
16.88
245
14:16:11
16.88
172
14:16:11
16.88
84
14:16:10
16.88
53
14:16:10
16.88
17
14:13:40
16.88
189
14:13:25
16.87
34
14:11:18
16.87
1
14:10:40
16.87
227
14:10:40
16.87
77
14:10:40
16.87
196
14:10:06
16.87
25
14:09:32
16.88
265
14:09:11
16.87
400
14:07:31
16.88
198
14:03:35
16.87
12
14:03:35
16.87
101
14:03:35
16.87
72
14:03:35
16.87
38
14:03:35
16.87
17
14:03:35
16.87
104
14:03:35
16.87
139
14:03:35
16.87
200
14:03:35
16.87
150
14:03:35
16.87
15
13:57:47
16.87
107
13:57:47
16.87
219
13:57:46
16.85
78
13:57:46
16.85
271
13:57:46
16.85
50
13:57:46
16.85
85
13:57:46
16.85
16
13:57:38
16.86
159
13:57:38
16.86
93
13:57:38
16.86
19
13:57:38
16.86
79
13:56:04
16.86
92
13:56:04
16.86
30
13:56:04
16.86
177
13:56:04
16.86
5
13:56:04
16.86
272
13:56:04
16.86
125
13:56:04
16.86
114
13:56:03
16.87
171
13:56:03
16.87
269
13:56:03
16.87
184
13:56:03
16.87
269
13:54:53
16.87
80
13:53:25
16.87
100
13:53:20
16.88
15
13:53:20
16.88
225
13:53:20
16.88
73
13:49:46
16.87
6
13:49:46
16.87
24
13:48:50
16.87
247
13:48:50
16.87
114
13:48:50
16.87
94
13:48:50
16.87
73
13:48:50
16.87
259
13:48:50
16.88
170
13:45:54
16.88
40
13:44:37
16.87
41
13:44:37
16.87
183
13:40:25
16.88
17
13:40:25
16.88
25
13:40:25
16.88
83
13:39:59
16.87
21
13:39:58
16.87
74
13:39:58
16.87
13
13:39:58
16.87
63
13:39:32
16.87
8
13:39:32
16.87
192
13:35:34
16.89
37
13:35:30
16.89
22
13:35:30
16.89
38
13:35:29
16.88
21
13:35:29
16.88
136
13:35:29
16.88
74
13:35:29
16.87
269
13:35:28
16.88
166
13:35:28
16.88
134
13:31:46
16.88
1
13:29:05
16.88
37
13:28:03
16.87
267
13:28:03
16.87
125
13:28:03
16.87
106
13:28:03
16.87
4
13:28:03
16.86
98
13:28:03
16.87
180
13:28:03
16.88
106
13:28:03
16.88
18
13:28:03
16.88
105
13:28:02
16.88
106
13:28:02
16.88
74
13:28:02
16.88
162
13:28:02
16.88
33
13:28:02
16.88
477
13:28:02
16.88
369
13:28:02
16.88
277
13:28:02
16.88
109
13:28:02
16.88
40
13:28:02
16.88
288
13:28:02
16.88
136
13:28:02
16.88
18
13:28:02
16.88
77
13:28:02
16.87
200
13:28:02
16.87
16
13:28:02
16.88
119
13:28:02
16.88
136
13:27:01
16.88
94
13:22:46
16.88
30
13:22:46
16.88
207
13:22:46
16.86
9
13:22:46
16.89
85
13:22:46
16.89
20
13:22:46
16.89
16
13:22:35
16.88
103
13:22:35
16.88
38
13:22:35
16.88
11
13:22:35
16.88
104
13:22:35
16.88
4
13:22:34
16.87
1
13:15:02
16.87
58
13:15:02
16.87
99
13:15:02
16.87
1
13:14:46
16.87
50
13:14:30
16.86
95
13:14:30
16.86
24
13:14:30
16.86
31
13:14:30
16.87
100
13:14:30
16.87
1
13:14:30
16.87
101
13:14:30
16.87
2
13:12:26
16.86
100
13:09:33
16.86
51
13:09:33
16.86
99
13:09:33
16.86
353
13:09:32
16.86
6
13:09:32
16.86
396
13:09:32
16.86
98
13:09:24
16.87
28
13:09:24
16.87
319
13:09:24
16.87
290
13:09:24
16.87
233
13:09:24
16.86
106
13:09:24
16.86
134
13:09:24
16.86
110
13:09:24
16.86
33
13:06:14
16.89
74
13:06:14
16.89
146
13:06:14
16.87
7
13:06:14
16.87
2
13:06:07
16.89
18
13:06:07
16.89
8
13:04:27
16.87
86
13:04:27
16.89
31
13:04:27
16.89
50
13:04:27
16.89
16
13:04:27
16.89
47
13:04:27
16.89
32
13:04:27
16.89
65
13:04:26
16.88
466
13:04:26
16.88
141
13:04:26
16.88
66
13:04:26
16.88
1
13:04:26
16.87
76
13:03:34
16.89
7
13:03:34
16.89
69
13:03:34
16.88
1
13:03:33
16.88
44
13:03:33
16.88
317
13:03:33
16.88
70
13:03:33
16.88
69
13:03:32
16.88
70
13:03:32
16.88
21
13:01:33
16.88
4
13:01:33
16.88
46
13:01:33
16.88
15
13:01:20
16.88
336
13:01:13
16.87
500
13:01:13
16.87
19
13:01:13
16.87
5
13:01:13
16.88
41
13:01:13
16.88
85
13:01:13
16.88
60
13:00:09
16.87
58
12:59:56
16.88
142
12:58:59
16.88
219
12:58:59
16.88
60
12:56:12
16.87
104
12:55:12
16.88
281
12:54:53
16.87
299
12:54:53
16.87
77
12:54:53
16.87
113
12:54:53
16.87
11
12:54:53
16.88
141
12:54:53
16.88
136
12:54:53
16.88
124
12:54:50
16.88
352
12:54:26
16.87
1
12:54:20
16.87
121
12:54:20
16.87
80
12:54:20
16.87
198
12:54:20
16.87
5
12:54:20
16.87
36
12:54:20
16.87
231
12:54:20
16.87
10
12:54:20
16.87
2
12:54:20
16.87
1
12:54:20
16.87
186
12:54:20
16.87
1
12:54:05
16.87
337
12:54:05
16.87
63
12:54:05
16.87
15
12:54:05
16.87
109
12:51:54
16.87
6
12:51:54
16.87
46
12:51:54
16.87
2
12:51:54
16.87
186
12:51:54
16.87
28
12:45:25
16.85
20
12:45:24
16.85
63
12:44:33
16.86
1
12:44:32
16.86
20
12:42:46
16.85
94
12:42:46
16.85
156
12:42:46
16.85
29
12:42:46
16.85
75
12:42:46
16.84
114
12:42:46
16.84
129
12:42:46
16.84
58
12:42:46
16.84
11
12:39:39
16.85
70
12:39:39
16.85
1
12:39:39
16.85
20
12:39:33
16.85
65
12:39:33
16.85
19
12:37:41
16.86
94
12:37:41
16.86
20
12:37:41
16.86
5
12:37:39
16.85
1
12:37:39
16.85
39
12:37:39
16.85
12
12:37:39
16.86
8
12:37:39
16.86
46
12:37:39
16.86
104
12:37:39
16.86
78
12:37:39
16.86
32
12:37:23
16.85
1
12:37:21
16.85
99
12:37:21
16.85
8
12:37:21
16.85
7
12:37:21
16.84
23
12:37:09
16.87
136
12:37:09
16.87
41
12:37:09
16.87
91
12:37:09
16.87
55
12:37:09
16.87
61
12:37:09
16.87
264
12:37:09
16.87
153
12:37:09
16.87
12
12:37:09
16.87
222
12:37:09
16.87
125
12:37:09
16.87
48
12:37:09
16.85
30
12:37:09
16.85
135
12:37:09
16.85
8
12:37:09
16.86
201
12:37:08
16.88
222
12:37:08
16.88
104
12:37:08
16.88
27
12:37:08
16.88
627
12:37:08
16.88
125
12:37:08
16.88
88
12:37:08
16.88
223
12:35:12
16.9
5
12:34:49
16.89
240
12:34:49
16.89
24
12:34:41
16.88
50
12:34:41
16.88
16
12:33:36
16.89
4
12:32:22
16.89
48
12:32:09
16.89
73
12:32:09
16.89
163
12:32:09
16.89
660
12:32:09
16.89
50
12:31:30
16.9
395
12:31:30
16.9
105
12:31:09
16.89
88
12:31:09
16.89
76
12:31:09
16.89
259
12:31:09
16.89
52
12:31:09
16.9
154
12:31:07
16.9
128
12:31:02
16.9
354
12:31:02
16.9
22
12:31:02
16.9
120
12:31:01
16.89
79
12:31:01
16.89
3
12:31:01
16.89
45
12:31:01
16.89
9
12:31:01
16.89
132
12:30:50
16.88
83
12:30:50
16.88
53
12:30:50
16.88
9
12:30:50
16.88
136
12:30:42
16.88
43
12:30:42
16.88
7
12:30:42
16.88
53
12:30:42
16.88
22
12:30:38
16.87
54
12:30:38
16.87
8
12:30:38
16.87
8
12:30:38
16.87
21
12:30:26
16.87
10
12:30:26
16.87
8
12:29:01
16.86
24
12:29:01
16.86
93
12:29:01
16.86
27
12:29:01
16.86
12
12:26:30
16.84
113
12:26:30
16.84
50
12:26:30
16.86
54
12:26:30
16.86
63
12:26:30
16.87
88
12:26:30
16.87
31
12:26:29
16.86
93
12:26:29
16.86
292
12:26:29
16.86
160
12:26:29
16.86
163
12:26:29
16.86
106
12:26:23
16.87
188
12:26:23
16.88
58
12:26:23
16.88
77
12:26:23
16.87
120
12:26:23
16.88
18
12:26:22
16.87
349
12:26:22
16.87
358
12:26:22
16.87
42
12:26:22
16.87
330
12:26:22
16.87
171
12:26:22
16.87
47
12:26:22
16.87
65
12:26:01
16.87
4
12:26:01
16.89
121
12:26:01
16.87
45
12:26:01
16.87
347
12:26:01
16.87
4
12:26:00
16.88
25
12:26:00
16.88
3
12:26:00
16.88
13
12:26:00
16.88
62
12:26:00
16.88
2
12:26:00
16.88
35
12:26:00
16.88
229
12:26:00
16.88
106
12:26:00
16.88
69
12:26:00
16.88
219
12:26:00
16.87
87
12:26:00
16.87
300
12:26:00
16.87
63
12:24:03
16.87
13
12:22:42
16.87
10
12:22:42
16.87
64
12:22:42
16.87
29
12:22:42
16.87
17
12:22:39
16.87
230
12:22:39
16.87
105
12:22:39
16.87
107
12:22:39
16.87
1
12:22:13
16.86
105
12:22:09
16.87
73
12:21:53
16.87
41
12:21:53
16.87
12
12:21:53
16.87
222
12:21:53
16.87
42
12:21:53
16.87
191
12:21:53
16.87
183
12:21:53
16.87
157
12:21:09
16.87
56
12:21:09
16.87
93
12:21:09
16.86
7
12:21:09
16.86
92
12:21:09
16.85
93
12:21:09
16.84
215
12:21:08
16.85
27
12:21:08
16.85
11
12:21:08
16.85
58
12:21:08
16.85
3
12:21:08
16.85
135
12:21:08
16.86
139
12:21:08
16.86
87
12:21:08
16.86
45
12:20:57
16.84
14
12:20:57
16.84
46
12:19:00
16.82
351
12:19:00
16.82
14
12:18:52
16.83
35
12:18:52
16.83
12
12:18:52
16.83
185
12:18:52
16.83
127
12:18:52
16.83
76
12:18:52
16.84
102
12:18:52
16.83
46
12:18:52
16.83
72
12:18:52
16.83
27
12:18:52
16.83
62
12:18:52
16.83
11
12:18:52
16.83
1
12:18:51
16.82
150
12:18:51
16.82
76
12:18:51
16.82
134
12:18:51
16.82
63
12:18:51
16.83
124
12:18:51
16.82
301
12:18:51
16.82
175
12:18:51
16.82
80
12:18:51
16.82
116
12:18:51
16.82
483
12:18:51
16.83
95
12:18:51
16.84
3
12:18:51
16.84
58
12:18:51
16.84
14
12:18:51
16.84
118
12:18:51
16.85
18
12:18:51
16.83
107
12:18:51
16.83
176
12:18:51
16.83
46
12:18:51
16.84
27
12:18:51
16.84
4
12:18:51
16.84
94
12:18:51
16.84
24
12:18:51
16.83
1
12:18:51
16.83
34
12:18:51
16.83
52
12:18:50
16.84
150
12:18:50
16.84
156
12:18:50
16.82
3
12:18:25
16.82
100
12:18:02
16.84
9
12:17:57
16.86
145
12:17:57
16.86
5
12:17:57
16.86
96
12:16:25
16.86
109
12:16:25
16.87
19
12:16:24
16.86
68
12:16:24
16.86
3
12:16:24
16.86
9
12:16:24
16.86
150
12:16:24
16.86
57
12:15:29
16.82
104
12:15:29
16.82
166
12:15:29
16.82
104
12:15:29
16.85
5
12:15:29
16.85
34
12:15:29
16.85
6
12:15:29
16.85
66
12:15:28
16.85
4
12:15:28
16.85
42
12:15:28
16.85
110
12:15:28
16.85
107
12:14:56
16.84
78
12:14:56
16.84
24
12:14:55
16.84
208
12:14:51
16.83
51
12:14:51
16.84
100
12:14:51
16.84
105
12:14:51
16.84
52
12:14:50
16.83
34
12:14:50
16.83
4
12:14:50
16.83
23
12:14:50
16.83
37
12:14:17
16.82
17
12:14:17
16.82
47
12:14:17
16.83
2
12:14:17
16.83
122
12:13:44
16.81
146
12:13:44
16.81
59
12:13:39
16.82
45
12:13:39
16.82
7
12:13:39
16.82
6
12:12:05
16.79
120
12:12:05
16.79
36
12:11:55
16.79
110
12:11:55
16.79
33
12:11:45
16.79
125
12:11:35
16.79
90
12:11:35
16.79
27
12:11:25
16.78
80
12:11:25
16.78
31
12:11:25
16.78
9
12:11:20
16.8
11
12:11:20
16.8
101
12:11:20
16.8
74
12:11:20
16.8
3
12:11:20
16.8
122
12:11:20
16.81
60
12:11:20
16.81
37
12:11:20
16.81
25
12:11:19
16.78
72
12:11:19
16.78
3
12:11:19
16.79
53
12:11:19
16.79
9
12:11:19
16.79
231
12:11:19
16.79
60
12:11:19
16.79
111
12:11:19
16.79
271
12:11:19
16.79
13
12:11:14
16.78
67
12:11:14
16.78
3
12:11:09
16.79
5
12:11:09
16.79
109
12:11:09
16.79
108
12:11:09
16.78
65
12:11:04
16.78
60
12:10:08
16.75
62
12:10:08
16.75
34
12:10:08
16.76
202
12:10:08
16.76
22
12:10:08
16.76
5
12:10:08
16.76
114
12:10:08
16.76
50
12:10:08
16.76
202
12:10:08
16.76
31
12:10:08
16.77
10
12:10:08
16.77
15
12:10:08
16.77
89
12:10:07
16.74
4
12:10:07
16.74
151
12:10:07
16.74
433
12:10:07
16.74
433
12:10:07
16.74
228
12:10:07
16.74
143
12:10:07
16.75
45
12:10:07
16.75
2
12:10:07
16.75
455
12:10:07
16.75
90
12:10:07
16.75
97
12:10:07
16.75
17
12:10:07
16.75
146
12:10:07
16.75
34
12:03:21
16.73
107
12:03:21
16.73
93
12:03:12
16.73
59
12:02:00
16.73
2
12:02:00
16.73
278
12:00:43
16.74
5
11:58:39
16.71
58
11:58:39
16.71
3
11:58:37
16.72
58
11:58:12
16.73
100
11:58:12
16.73
2
11:58:12
16.73
93
11:58:12
16.71
169
11:58:11
16.73
6
11:58:11
16.73
8
11:58:11
16.73
11
11:58:11
16.73
5
11:58:11
16.73
34
11:58:11
16.73
2
11:58:11
16.73
8
11:58:11
16.73
43
11:58:11
16.73
82
11:58:11
16.73
24
11:58:11
16.73
10
11:58:11
16.72
2
11:58:10
16.73
5
11:58:10
16.73
8
11:58:10
16.73
8
11:58:08
16.73
2
11:58:08
16.73
1
11:58:06
16.74
27
11:58:06
16.74
12
11:58:06
16.74
21
11:58:06
16.74
14
11:58:06
16.74
17
11:58:06
16.74
11
11:58:06
16.74
21
11:58:06
16.74
26
11:58:06
16.74
33
11:58:06
16.74
14
11:58:06
16.74
16
11:58:05
16.75
198
11:58:05
16.75
107
11:58:05
16.75
104
11:58:04
16.75
105
11:58:04
16.75
98
11:57:50
16.76
500
11:57:50
16.76
191
11:57:50
16.76
279
11:57:50
16.77
18
11:57:50
16.77
126
11:57:44
16.78
95
11:57:44
16.78
7
11:57:44
16.78
161
11:56:26
16.77
26
11:56:26
16.77
1
11:56:25
16.77
1
11:56:25
16.77
74
11:56:25
16.77
1
11:56:25
16.77
29
11:56:25
16.77
73
11:56:22
16.77
99
11:55:25
16.77
152
11:55:25
16.77
45
11:54:17
16.77
12
11:54:17
16.77
57
11:54:17
16.77
101
11:54:16
16.77
81
11:54:16
16.77
44
11:52:37
16.77
125
11:52:10
16.76
297
11:52:10
16.76
64
11:52:10
16.76
29
11:52:10
16.76
10
11:52:10
16.76
102
11:52:10
16.76
82
11:52:10
16.76
2
11:52:10
16.76
1
11:52:10
16.76
1
11:52:04
16.76
111
11:48:37
16.74
29
11:48:36
16.74
29
11:48:11
16.76
97
11:48:11
16.76
93
11:47:35
16.74
167
11:47:35
16.74
266
11:47:35
16.74
42
11:47:35
16.74
143
11:47:29
16.75
535
11:47:29
16.75
5
11:47:29
16.74
50
11:47:29
16.75
1
11:47:29
16.75
4
11:47:29
16.75
1
11:47:17
16.75
300
11:40:57
16.74
78
11:40:57
16.74
71
11:40:57
16.74
166
11:40:57
16.75
83
11:38:21
16.75
61
11:38:21
16.74
29
11:38:16
16.75
20
11:38:16
16.75
60
11:38:11
16.75
70
11:38:08
16.76
85
11:38:06
16.75
60
11:38:06
16.75
18
11:38:06
16.75
115
11:38:06
16.75
5
11:37:37
16.75
16
11:37:37
16.75
203
11:37:37
16.75
21
11:37:37
16.75
90
11:37:37
16.75
74
11:37:37
16.75
17
11:37:37
16.75
3
11:37:37
16.75
2
11:37:28
16.74
1
11:37:28
16.74
1
11:37:25
16.75
30
11:34:21
16.74
2
11:34:21
16.74
4
11:34:21
16.74
79
11:34:21
16.74
25
11:34:21
16.74
74
11:33:26
16.75
2
11:32:59
16.76
311
11:32:59
16.75
20
11:32:58
16.76
1
11:32:52
16.78
192
11:32:52
16.78
107
11:32:52
16.78
100
11:32:52
16.78
363
11:32:52
16.77
2
11:32:52
16.77
98
11:32:52
16.77
1
11:32:52
16.77
1
11:32:52
16.76
2
11:32:15
16.78
10
11:32:04
16.79
138
11:31:52
16.78
85
11:31:49
16.79
137
11:31:47
16.78
21
11:31:46
16.78
70
11:31:43
16.78
13
11:31:43
16.78
21
11:31:42
16.78
65
11:31:42
16.78
19
11:31:42
16.78
21
11:31:42
16.78
93
11:30:58
16.79
135
11:30:58
16.78
125
11:30:58
16.78
51
11:30:01
16.79
2
11:30:01
16.79
125
11:30:01
16.79
262
11:30:01
16.79
70
11:30:01
16.79
126
11:30:01
16.78
2
11:29:18
16.8
30
11:29:18
16.8
16
11:29:18
16.8
4
11:29:18
16.8
20
11:29:18
16.8
16
11:29:18
16.8
1
11:29:17
16.8
30
11:29:17
16.8
5
11:29:17
16.8
145
11:29:17
16.8
54
11:29:08
16.81
12
11:29:08
16.81
104
11:29:08
16.81
23
11:29:08
16.81
32
11:29:08
16.81
80
11:29:08
16.81
61
11:29:07
16.81
48
11:29:07
16.81
102
11:28:58
16.81
36
11:28:57
16.81
6
11:28:57
16.81
111
11:28:57
16.81
8
11:28:48
16.81
8
11:28:47
16.81
110
11:28:42
16.81
75
11:28:37
16.81
48
11:28:37
16.81
72
11:26:39
16.82
790
11:26:39
16.82
150
11:26:39
16.82
104
11:26:39
16.82
2
11:26:39
16.82
102
11:26:39
16.82
276
11:26:39
16.82
21
11:26:39
16.82
92
11:26:39
16.82
151
11:26:39
16.82
20
11:26:39
16.82
158
11:26:39
16.82
141
11:26:39
16.82
86
11:26:39
16.82
33
11:26:39
16.81
10
11:26:38
16.82
1
11:26:38
16.82
270
11:26:20
16.82
7
11:26:20
16.82
9
11:26:20
16.82
83
11:26:12
16.82
25
11:26:12
16.82
104
11:26:12
16.82
73
11:26:11
16.84
113
11:26:10
16.82
384
11:26:10
16.82
111
11:26:10
16.82
5
11:26:10
16.84
122
11:22:42
16.82
80
11:22:42
16.81
415
11:22:42
16.81
233
11:22:36
16.84
114
11:22:35
16.87
4
11:22:35
16.87
88
11:22:35
16.87
276
11:22:35
16.87
144
11:22:35
16.87
270
11:22:35
16.87
279
11:22:35
16.87
90
11:22:35
16.87
140
11:22:35
16.85
280
11:22:35
16.85
88
11:22:35
16.86
86
11:22:35
16.86
36
11:22:35
16.85
3
11:22:32
16.89
17
11:22:32
16.89
60
11:22:32
16.89
123
11:22:32
16.88
200
11:22:32
16.88
177
11:22:32
16.88
104
11:22:32
16.88
525
11:22:32
16.88
64
11:22:32
16.88
98
11:22:32
16.87
96
11:21:54
16.88
73
11:21:03
16.86
46
11:21:03
16.86
1
11:21:03
16.87
194
11:21:03
16.87
35
11:21:02
16.86
203
11:21:02
16.86
83
11:21:02
16.86
78
11:21:02
16.86
136
11:20:58
16.86
100
11:19:24
16.86
27
11:16:55
16.86
141
11:16:53
16.85
99
11:16:53
16.85
153
11:16:53
16.84
110
11:16:53
16.84
10
11:16:53
16.84
43
11:16:50
16.85
1
11:16:44
16.85
74
11:16:44
16.85
46
11:16:44
16.85
1
11:16:37
16.85
1
11:16:37
16.85
89
11:16:35
16.85
46
11:16:35
16.85
80
11:16:35
16.85
8
11:16:35
16.85
27
11:16:35
16.85
1
11:16:34
16.83
163
11:16:34
16.83
242
11:16:34
16.83
90
11:16:34
16.83
41
11:16:34
16.83
23
11:16:34
16.83
32
11:16:34
16.83
143
11:16:34
16.83
60
11:16:34
16.83
38
11:16:34
16.83
3
11:16:34
16.84
14
11:16:34
16.84
171
11:16:34
16.84
10
11:16:34
16.84
34
11:16:34
16.84
23
11:16:34
16.84
20
11:16:34
16.84
12
11:16:34
16.84
21
11:16:15
16.83
99
11:16:13
16.81
380
11:16:13
16.81
114
11:12:27
16.83
1
11:12:13
16.82
119
11:12:13
16.82
142
11:12:13
16.81
7
11:12:13
16.81
2
11:11:03
16.82
1
11:10:32
16.8
85
11:10:28
16.8
75
11:10:22
16.8
58
11:10:22
16.8
17
11:09:51
16.81
42
11:07:03
16.82
380
11:06:37
16.8
34
11:06:37
16.8
164
11:06:37
16.8
302
11:06:35
16.8
500
11:06:35
16.8
298
11:06:35
16.8
2
11:06:35
16.8
248
11:06:33
16.81
1
11:06:33
16.81
100
11:06:26
16.83
43
11:06:26
16.83
1
11:06:26
16.81
12
11:06:26
16.81
3
11:06:25
16.81
185
11:06:25
16.83
53
11:06:25
16.83
19
11:04:22
16.84
100
11:04:18
16.85
6
11:04:18
16.85
72
11:04:18
16.85
16
11:04:18
16.85
4
11:04:18
16.85
10
11:04:18
16.85
23
11:04:18
16.85
19
11:04:18
16.85
26
11:04:18
16.85
126
11:04:18
16.85
115
11:04:17
16.85
115
11:04:17
16.85
125
11:04:17
16.85
3
11:04:17
16.85
11
11:04:04
16.85
49
11:04:04
16.85
451
11:00:32
16.85
20
11:00:32
16.85
21
10:58:52
16.89
50
10:58:48
16.83
115
10:58:48
16.82
300
10:58:48
16.82
85
10:58:48
16.82
24
10:58:48
16.82
54
10:58:48
16.83
25
10:58:41
16.88
92
10:58:41
16.88
168
10:58:39
16.9
61
10:58:39
16.9
401
10:58:39
16.9
184
10:58:39
16.89
35
10:58:39
16.89
314
10:58:39
16.89
252
10:58:28
16.9
139
10:58:28
16.9
144
10:58:28
16.9
45
10:58:27
16.9
409
10:58:27
16.9
102
10:58:27
16.9
200
10:58:27
16.9
45
10:58:27
16.9
148
10:58:27
16.9
270
10:58:27
16.9
269
10:58:27
16.9
557
10:55:15
16.9
15
10:55:15
16.9
4
10:55:14
16.91
87
10:55:14
16.91
15
10:55:14
16.91
11
10:55:14
16.91
161
10:55:14
16.91
1
10:55:14
16.91
1
10:55:13
16.91
104
10:55:13
16.9
7
10:55:13
16.9
2
10:55:12
16.91
1
10:55:12
16.91
241
10:55:12
16.91
3
10:55:11
16.91
195
10:55:11
16.91
41
10:53:17
16.9
180
10:52:08
16.9
2
10:52:08
16.9
106
10:52:08
16.9
366
10:52:08
16.9
16
10:51:49
16.9
179
10:51:03
16.9
174
10:51:03
16.9
50
10:51:03
16.9
49
10:51:03
16.9
296
10:51:03
16.9
109
10:51:03
16.9
56
10:51:03
16.9
40
10:51:03
16.9
180
10:51:03
16.9
92
10:49:07
16.9
66
10:49:07
16.9
34
10:49:07
16.9
30
10:48:04
16.9
18
10:48:04
16.9
7
10:48:04
16.9
3
10:48:00
16.9
6
10:47:46
16.9
1
10:47:33
16.9
1
10:47:15
16.89
5
10:47:14
16.89
143
10:47:14
16.89
262
10:47:14
16.89
23
10:47:13
16.9
157
10:47:13
16.9
42
10:47:13
16.9
107
10:47:13
16.9
13
10:47:13
16.9
36
10:47:06
16.9
113
10:46:56
16.89
16
10:46:56
16.89
184
10:46:52
16.9
4
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
02/05/2025
16.83
16.72
16.95
16.71
348107
5864558.47
30/04/2025
16.72
16.69
16.78
16.55
603627
10075457.69
29/04/2025
16.69
16.48
16.7
16.48
187435
3119889.2
28/04/2025
16.62
16.54
16.62
16.46
207391
3434919.62
25/04/2025
16.65
16.5
16.77
16.4
403562
6712102.73
24/04/2025
16.4
15.87
16.4
15.82
375282
6080895.87
23/04/2025
16.07
15.95
16.07
15.79
341977
5461841.01
22/04/2025
15.95
15.55
15.95
15.48
366041
5784946.37
17/04/2025
15.68
15.9
15.97
15.61
698375
11059004.87
16/04/2025
15.82
15.61
15.94
15.61
237025
3757591.78
15/04/2025
15.79
15.59
15.8
15.45
346418
5450829.44
14/04/2025
15.4
15.4
15.6
15.29
178261
2750595.63
11/04/2025
15.39
15.12
15.4
15.1
446313
6828309.06
10/04/2025
15.12
15.42
15.56
15.09
485109
7409091.47
09/04/2025
14.87
14.7
15.05
14.6
608479
9019866.15
08/04/2025
14.76
14.2
15.1
14.2
879464
13012163.15
07/04/2025
14.08
14.6
14.91
14.08
989771
14271982.21
04/04/2025
15.3
15.81
15.85
15.16
850998
13187108.71
03/04/2025
15.91
15.23
15.91
15.23
688065
10794558.16
02/04/2025
15.61
15.48
15.68
15.46
343302
5344707.12
01/04/2025
15.29
15
15.49
15
475704
7320334.31
31/03/2025
15
15.08
15.27
14.98
736306
11081724.11
28/03/2025
15.25
15.52
15.59
15.23
172060
2655152.34
27/03/2025
15.52
15.37
15.52
15.34
260562
4031845.64
26/03/2025
15.35
15.24
15.59
15.22
632758
9780525.03
24/03/2025
15.24
15.02
15.45
15.01
239092
3657533.37
21/03/2025
14.97
14.92
15.06
14.87
759483
11375939.83
20/03/2025
14.96
14.95
15.07
14.79
408757
6094674.08
19/03/2025
14.95
15.2
15.3
14.95
497246
7493814.19
18/03/2025
15.3
15.21
15.55
15.2
435613
6699226.36
17/03/2025
15.29
15.31
15.47
15.17
179649
2746225.35
14/03/2025
15.5
15.22
15.5
15.18
211997
3272228.21
13/03/2025
15.24
15.16
15.43
15.12
535289
8169492.2
12/03/2025
15.31
15.11
15.38
15.11
283255
4330322.55
11/03/2025
15.11
15.07
15.26
15.07
271691
4117018.02
