Ο.Τ.Ε. Α.Ε.
16.72
0.18% (0.03)
Κλάδος : Λογισμικό
Σύμβολο : ΟΤΕ / HTO
Τελευταία Ενημέρωση 30/04/2025 05:19:20
Συν.Όγκος
603,627
603,627
Τζίρος
10,075,457
10,075,457
Πράξεις
1,982
1,982
Υψηλό ημέρας
16.78
16.78
Χαμηλό ημέρας
16.55
16.55
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
16.69
16.69
Προηγ. κλείσιμο
16.69
16.69
Εντολές Αγοράς
16.72 x 498
16.72 x 498
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
16.78
16.78
Χαμηλό Εβδομάδας
15.82
15.82
Υψηλό Μήνα
16.78
16.78
Χαμηλό Μήνα
14.08
14.08
Υψηλό Έτους
16.78
16.78
Χαμηλό Έτους
13.16
13.16
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:20
16.72
90
17:16:07
16.72
500
17:11:43
16.72
4143
17:11:43
16.72
500
17:11:43
16.72
2
17:10:40
16.72
53
17:10:40
16.72
100
17:10:40
16.72
7532
17:10:40
16.72
9120
17:10:40
16.72
5218
17:10:40
16.72
11
17:10:40
16.72
310
17:10:40
16.72
1641
17:10:40
16.72
2000
17:10:40
16.72
5
17:10:40
16.72
4793
17:10:40
16.72
543
17:10:40
16.72
3631
17:10:40
16.72
9844
17:10:40
16.72
172
17:10:40
16.72
72
17:10:40
16.72
8
17:10:40
16.72
205
17:10:40
16.72
362
17:10:40
16.72
11
17:10:40
16.72
1500
17:10:40
16.72
283
17:10:40
16.72
346
17:10:40
16.72
1525
17:10:40
16.72
2475
17:10:40
16.72
1651
17:10:40
16.72
1586
17:10:40
16.72
2359
17:10:40
16.72
438
17:10:40
16.72
20888
17:10:40
16.72
542
17:10:40
16.72
14328
17:10:40
16.72
2732
17:10:40
16.72
3000
17:10:40
16.72
179
17:10:40
16.72
4089
17:10:40
16.72
50
17:10:40
16.72
5
17:10:40
16.72
154
17:10:40
16.72
2582
17:10:40
16.72
8150
17:10:40
16.72
1654
17:10:40
16.72
4650
17:10:40
16.72
875
17:10:40
16.72
30770
17:10:40
16.72
3304
17:10:40
16.72
6133
17:10:40
16.72
329
17:10:40
16.72
4644
17:10:40
16.72
267
17:10:40
16.72
919
17:10:40
16.72
630
17:10:40
16.72
64
17:10:40
16.72
1796
17:10:40
16.72
7
17:10:40
16.72
78
17:10:40
16.72
1107
17:10:40
16.72
579
17:10:40
16.72
361
17:10:40
16.72
163
17:10:40
16.72
1010
17:10:40
16.72
523
17:10:40
16.72
3213
17:10:40
16.72
522
17:10:40
16.72
1386
17:10:40
16.72
1532
17:10:40
16.72
390
17:10:40
16.72
2049
17:10:40
16.72
2413
17:10:40
16.72
2225
17:10:40
16.72
2327
17:10:40
16.72
1299
17:10:40
16.72
893
17:10:40
16.72
1413
17:10:40
16.72
893
17:10:40
16.72
765
17:10:40
16.72
47
17:10:40
16.72
897
17:10:40
16.72
811
17:10:40
16.72
4129
17:10:40
16.72
3160
17:10:40
16.72
434
17:10:40
16.72
35
17:10:40
16.72
28
17:10:40
16.72
70
17:10:40
16.72
707
17:10:40
16.72
799
17:10:40
16.72
1404
17:10:40
16.72
497
17:10:40
16.72
479
17:10:40
16.72
192
17:10:40
16.72
95
17:10:40
16.72
20
17:10:40
16.72
14
17:10:40
16.72
677
17:10:40
16.72
1665
17:10:40
16.72
805
17:10:40
16.72
500
17:10:40
16.72
311
17:10:40
16.72
220
17:10:40
16.72
280
17:10:40
16.72
332
17:10:40
16.72
609
17:10:40
16.72
3
17:10:40
16.72
1035
17:10:40
16.72
1313
17:10:40
16.72
1099
17:10:40
16.72
100
17:10:40
16.72
2000
17:10:40
16.72
196
17:10:40
16.72
100
17:10:40
16.72
1083
17:10:40
16.72
3047
17:10:40
16.72
79
17:10:40
16.72
72
17:10:40
16.72
426
17:10:40
16.72
386
17:10:40
16.72
4530
17:10:40
16.72
20
17:10:40
16.72
61
17:10:40
16.72
246
16:59:56
16.65
20
16:59:48
16.65
766
16:59:48
16.65
647
16:59:40
16.65
3
16:59:40
16.59
3
16:59:40
16.59
697
16:59:38
16.65
281
16:59:38
16.63
119
16:59:38
16.59
300
16:59:35
16.59
700
16:59:35
16.63
70
16:59:34
16.65
12
16:59:34
16.65
76
16:59:34
16.65
200
16:59:34
16.65
219
16:59:30
16.65
86
16:59:30
16.65
84
16:59:30
16.65
80
16:59:25
16.65
117
16:59:25
16.65
79
16:59:20
16.58
1904
16:59:20
16.57
196
16:59:20
16.66
158
16:59:20
16.66
42
16:59:20
16.65
107
16:59:06
16.65
117
16:59:05
16.59
75
16:59:05
16.59
232
16:59:05
16.59
297
16:59:05
16.58
96
16:59:05
16.65
107
16:59:03
16.65
292
16:58:40
16.65
372
16:58:40
16.65
7
16:58:40
16.65
55
16:58:40
16.63
266
16:58:22
16.65
50
16:58:11
16.65
40
16:58:11
16.65
106
16:58:11
16.65
293
16:58:11
16.65
561
16:58:11
16.65
56
16:58:11
16.65
283
16:58:04
16.65
578
16:58:04
16.65
287
16:58:04
16.65
175
16:58:04
16.65
360
16:57:03
16.65
293
16:57:03
16.65
291
16:57:03
16.65
290
16:57:03
16.63
526
16:56:44
16.67
50
16:56:18
16.65
17
16:56:18
16.65
262
16:56:18
16.65
154
16:56:18
16.65
109
16:56:18
16.65
129
16:56:18
16.65
1329
16:56:18
16.65
274
16:56:18
16.65
71
16:56:18
16.65
267
16:56:18
16.68
129
16:55:34
16.66
634
16:55:34
16.65
39
16:55:34
16.65
27
16:55:34
16.68
132
16:55:19
16.66
351
16:55:19
16.66
324
16:55:19
16.68
149
16:54:44
16.65
1
16:54:44
16.65
61
16:54:05
16.65
320
16:54:05
16.65
15
16:54:05
16.65
1
16:54:04
16.65
171
16:54:04
16.65
302
16:53:19
16.65
206
16:53:19
16.65
99
16:53:19
16.64
30
16:53:19
16.63
131
16:53:19
16.63
234
16:53:19
16.65
86
16:52:51
16.65
90
16:52:35
16.66
100
16:52:31
16.66
107
16:52:20
16.65
309
16:52:20
16.65
132
16:52:20
16.65
106
16:52:20
16.65
111
16:52:20
16.65
118
16:52:07
16.64
10
16:52:07
16.64
112
16:52:07
16.64
315
16:52:07
16.64
105
16:51:55
16.65
30
16:51:08
16.65
361
16:51:07
16.65
33
16:51:01
16.65
224
16:51:01
16.65
200
16:51:01
16.65
117
16:51:00
16.65
200
16:51:00
16.65
101
16:51:00
16.65
99
16:51:00
16.65
101
16:51:00
16.65
310
16:50:52
16.66
104
16:50:49
16.65
140
16:50:48
16.65
11
16:50:48
16.65
60
16:50:39
16.65
10
16:49:58
16.65
273
16:49:57
16.65
16
16:49:57
16.65
267
16:49:56
16.65
233
16:49:56
16.65
81
16:49:56
16.66
85
16:49:56
16.65
150
16:49:56
16.65
15
16:49:56
16.65
93
16:49:56
16.65
15
16:49:55
16.63
131
16:49:55
16.63
739
16:49:55
16.63
268
16:49:55
16.61
224
16:49:55
16.61
38
16:49:55
16.63
221
16:49:55
16.61
3
16:49:55
16.65
109
16:49:55
16.61
109
16:49:55
16.65
67
16:49:55
16.65
212
16:49:55
16.66
244
16:49:55
16.66
41
16:49:24
16.66
20
16:49:06
16.65
35
16:49:04
16.66
150
16:49:04
16.66
138
16:49:04
16.66
32
16:48:44
16.65
115
16:48:44
16.65
271
16:48:44
16.65
614
16:48:44
16.65
61
16:48:44
16.65
42
16:48:44
16.65
103
16:48:40
16.65
83
16:48:38
16.65
434
16:48:38
16.65
43
16:48:38
16.65
76
16:48:36
16.64
72
16:48:00
16.66
100
16:48:00
16.65
28
16:48:00
16.65
161
16:48:00
16.65
304
16:48:00
16.65
117
16:48:00
16.66
25
16:47:36
16.65
193
16:47:36
16.65
289
16:47:36
16.65
109
16:47:36
16.65
132
16:47:36
16.65
193
16:47:36
16.65
13
16:47:36
16.66
51
16:47:36
16.66
83
16:47:31
16.66
103
16:47:06
16.65
2
16:47:06
16.65
14
16:47:06
16.65
111
16:47:06
16.65
27
16:47:06
16.65
193
16:46:59
16.65
15
16:46:58
16.64
55
16:46:58
16.64
122
16:46:58
16.64
73
16:46:58
16.64
109
16:46:58
16.64
93
16:46:58
16.64
16
16:46:42
16.64
58
16:46:35
16.66
65
16:46:35
16.66
126
16:46:34
16.64
9
16:46:34
16.64
9
16:44:51
16.64
300
16:44:51
16.64
168
16:44:51
16.64
103
16:44:51
16.63
129
16:44:51
16.66
170
16:44:21
16.66
317
16:44:21
16.66
41
16:42:36
16.66
163
16:42:36
16.66
130
16:42:36
16.66
7
16:42:36
16.66
108
16:42:36
16.66
105
16:42:24
16.66
1
16:42:14
16.66
1
16:42:06
16.66
244
16:42:06
16.66
334
16:42:06
16.66
210
16:42:06
16.67
143
16:42:03
16.66
4
16:41:49
16.66
251
16:41:48
16.66
1
16:41:37
16.65
125
16:41:37
16.67
136
16:41:37
16.65
111
16:41:36
16.65
224
16:41:36
16.65
3
16:41:36
16.65
106
16:41:36
16.65
242
16:40:36
16.65
7
16:40:36
16.65
97
16:40:36
16.65
136
16:40:36
16.67
210
16:40:36
16.67
190
16:40:36
16.67
89
16:40:36
16.67
36
16:40:06
16.65
9
16:40:06
16.65
103
16:39:08
16.67
100
16:39:08
16.67
125
16:39:06
16.65
207
16:39:06
16.65
242
16:37:13
16.66
169
16:37:13
16.66
107
16:37:13
16.66
92
16:37:13
16.65
279
16:37:13
16.65
11
16:37:13
16.65
42
16:37:13
16.67
92
16:37:13
16.68
69
16:36:30
16.66
148
16:36:30
16.66
266
16:36:30
16.66
89
16:36:30
16.66
89
16:36:30
16.66
24
16:36:30
16.66
1
16:36:30
16.68
210
16:36:05
16.65
147
16:36:03
16.66
110
16:35:45
16.65
102
16:35:45
16.65
82
16:35:42
16.65
369
16:35:39
16.65
121
16:35:36
16.65
262
16:35:36
16.65
97
16:35:36
16.65
110
16:35:31
16.65
123
16:35:31
16.65
7
16:35:09
16.65
148
16:35:09
16.65
718
16:35:09
16.65
112
16:35:06
16.65
158
16:35:06
16.64
131
16:35:06
16.64
78
16:35:06
16.64
113
16:35:06
16.64
248
16:35:06
16.65
124
16:35:05
16.65
210
16:35:05
16.65
21
16:35:05
16.65
231
16:35:05
16.65
144
16:34:57
16.65
54
16:34:57
16.65
5
16:34:57
16.65
133
16:34:57
16.65
19
16:34:36
16.65
44
16:34:36
16.65
81
16:34:36
16.65
94
16:34:36
16.65
67
16:34:36
16.65
134
16:34:36
16.65
103
16:34:36
16.65
121
16:34:36
16.65
63
16:34:36
16.65
58
16:34:36
16.66
54
16:34:36
16.66
81
16:34:36
16.66
28
16:34:36
16.66
95
16:34:31
16.65
177
16:34:28
16.65
106
16:34:28
16.66
207
16:33:59
16.65
193
16:33:59
16.65
193
16:33:59
16.65
117
16:33:58
16.65
50
16:33:58
16.66
148
16:33:12
16.65
23
16:33:12
16.65
3
16:33:12
16.65
113
16:33:12
16.65
39
16:32:34
16.66
114
16:32:06
16.65
103
16:32:03
16.65
19
16:32:03
16.65
267
16:32:03
16.65
104
16:32:03
16.65
100
16:32:03
16.65
304
16:32:03
16.65
149
16:32:03
16.65
37
16:32:03
16.65
20
16:32:03
16.65
118
16:32:03
16.66
1
16:32:03
16.66
220
16:31:32
16.66
104
16:28:36
16.65
56
16:28:36
16.65
191
16:28:36
16.65
91
16:27:33
16.65
85
16:27:33
16.65
34
16:27:32
16.65
121
16:27:32
16.65
139
16:27:11
16.65
215
16:27:11
16.65
17
16:27:11
16.65
219
16:27:11
16.65
1
16:27:11
16.65
9
16:27:11
16.65
17
16:27:11
16.65
110
16:27:11
16.65
314
16:27:07
16.65
124
16:27:07
16.65
214
16:27:07
16.65
136
16:27:07
16.65
1008
16:27:06
16.65
887
16:27:06
16.65
143
16:27:06
16.65
193
16:27:06
16.65
177
16:27:06
16.65
1
16:27:06
16.65
81
16:27:06
16.65
20
16:27:06
16.66
155
16:27:06
16.65
1
16:27:06
16.65
107
16:27:06
16.65
3
16:27:06
16.56
109
16:27:06
16.55
50
16:27:06
16.55
260
16:27:06
16.65
412
16:27:06
16.66
56
16:27:06
16.66
61
16:27:06
16.66
117
16:27:06
16.65
453
16:26:38
16.65
300
16:25:53
16.65
108
16:25:53
16.65
259
16:25:53
16.65
103
16:25:53
16.65
1721
16:25:53
16.65
49
16:25:53
16.65
296
16:25:53
16.66
126
16:25:53
16.66
93
16:25:53
16.65
238
16:25:52
16.66
81
16:25:52
16.66
22
16:25:52
16.66
158
16:24:16
16.65
31
16:24:16
16.65
105
16:24:16
16.65
119
16:24:16
16.65
109
16:24:16
16.66
117
16:24:13
16.66
181
16:24:12
16.66
103
16:23:56
16.65
30
16:23:17
16.66
104
16:22:31
16.65
500
16:22:31
16.65
234
16:22:31
16.66
134
16:22:23
16.65
234
16:22:19
16.65
303
16:22:19
16.65
308
16:22:19
16.65
333
16:22:19
16.65
34
16:22:18
16.65
1262
16:22:18
16.65
53
16:22:18
16.65
172
16:22:17
16.65
650
16:22:17
16.65
202
16:22:17
16.65
53
16:22:17
16.63
131
16:22:17
16.65
1668
16:22:17
16.65
159
16:22:17
16.66
88
16:22:17
16.66
95
16:22:17
16.65
247
16:22:02
16.65
217
16:22:02
16.65
654
16:22:02
16.65
200
16:22:01
16.65
1404
16:22:01
16.65
241
16:22:01
16.65
103
16:22:01
16.65
198
16:22:01
16.65
312
16:22:01
16.65
161
16:22:01
16.65
809
16:22:01
16.65
198
16:22:01
16.65
198
16:21:44
16.65
131
16:21:44
16.65
1721
16:21:44
16.65
112
16:21:44
16.64
102
16:21:44
16.65
198
16:21:44
16.67
134
16:21:44
16.67
28
16:21:44
16.65
123
16:21:44
16.65
94
16:21:44
16.65
80
16:21:44
16.65
24
16:21:44
16.65
166
16:21:44
16.67
120
16:21:44
16.65
1437
16:21:44
16.65
1721
16:21:44
16.65
111
16:21:44
16.65
111
16:21:44
16.65
198
16:21:44
16.64
180
16:21:44
16.63
33
16:21:44
16.64
180
16:21:44
16.65
116
16:21:44
16.65
1314
16:21:44
16.65
198
16:21:44
16.65
119
16:21:44
16.67
135
16:21:44
16.67
80
16:20:44
16.66
15
16:20:44
16.66
183
16:20:44
16.66
1
16:20:44
16.66
1
16:20:01
16.66
1
16:20:00
16.66
124
16:20:00
16.66
76
16:20:00
16.66
194
16:20:00
16.66
28
16:20:00
16.66
76
16:17:23
16.66
58
16:17:23
16.67
7
16:17:23
16.67
124
16:17:23
16.66
1
16:16:58
16.65
1721
16:16:58
16.63
379
16:16:53
16.65
9
16:16:53
16.65
11
16:16:07
16.65
1087
16:16:07
16.65
63
16:16:07
16.65
216
16:16:05
16.68
128
16:16:04
16.66
103
16:16:04
16.66
155
16:16:04
16.66
108
16:16:04
16.65
169
16:16:04
16.65
465
16:14:30
16.66
112
16:14:30
16.65
15
16:14:30
16.65
1706
16:14:30
16.65
13
16:14:30
16.65
154
16:14:30
16.69
121
16:13:43
16.66
12
16:13:43
16.66
152
16:13:43
16.66
104
16:13:43
16.66
131
16:13:43
16.66
269
16:13:43
16.66
124
16:13:43
16.66
93
16:13:43
16.66
23
16:13:43
16.65
272
16:13:43
16.65
131
16:13:43
16.65
1689
16:13:43
16.65
231
16:13:43
16.65
30
16:13:43
16.65
90
16:13:43
16.65
144
16:13:43
16.65
204
16:13:43
16.65
383
16:13:43
16.65
14
16:13:43
16.68
282
16:13:43
16.68
104
16:13:43
16.68
31
16:13:43
16.67
117
16:12:35
16.66
100
16:09:58
16.65
1000
16:09:58
16.67
329
16:09:47
16.66
104
16:09:47
16.66
104
16:09:47
16.66
56
16:09:47
16.66
103
16:06:50
16.66
309
16:06:50
16.66
1
16:06:50
16.66
166
16:06:50
16.65
200
16:06:50
16.65
24
16:06:48
16.68
48
16:06:48
16.68
202
16:06:47
16.67
50
16:06:47
16.67
44
16:06:47
16.67
150
16:06:47
16.67
166
16:06:47
16.67
183
16:06:44
16.67
206
16:06:44
16.68
152
16:06:11
16.68
105
16:06:11
16.68
3
16:06:08
16.67
1
16:06:07
16.67
130
16:06:07
16.67
1
16:06:06
16.67
368
16:04:48
16.64
196
16:04:48
16.64
734
16:04:48
16.64
283
16:04:48
16.64
3
16:04:48
16.64
480
16:04:48
16.64
104
16:04:48
16.65
112
16:04:48
16.65
103
16:04:48
16.64
480
16:04:48
16.65
2
16:04:48
16.65
1
16:04:48
16.65
1
16:04:48
16.66
162
16:04:48
16.65
107
16:04:48
16.65
106
16:04:48
16.64
106
16:04:48
16.66
107
16:04:40
16.61
182
16:04:40
16.61
115
16:04:40
16.61
280
16:04:40
16.61
1123
16:04:40
16.61
109
16:04:40
16.62
84
16:04:40
16.64
304
16:04:23
16.6
168
16:04:23
16.6
116
16:03:08
16.6
127
16:03:08
16.6
264
16:03:08
16.6
155
16:03:08
16.6
550
16:03:08
16.6
125
16:03:08
16.61
443
16:03:07
16.6
500
16:02:30
16.61
109
16:02:19
16.61
111
16:02:19
16.61
108
16:02:19
16.61
104
16:02:19
16.61
62
16:02:19
16.61
94
15:59:35
16.64
79
15:59:35
16.64
103
15:59:35
16.64
157
15:59:24
16.65
155
15:59:24
16.65
109
15:58:24
16.65
81
15:58:24
16.65
919
15:58:24
16.65
117
15:58:23
16.65
166
15:58:23
16.65
125
15:58:23
16.65
281
15:58:23
16.65
20
15:58:23
16.65
127
15:58:23
16.65
281
15:58:23
16.65
117
15:58:23
16.65
2
15:58:23
16.65
128
15:58:23
16.65
74
15:58:22
16.65
1000
15:58:22
16.65
116
15:56:43
16.65
164
15:56:43
16.65
103
15:56:43
16.65
2
15:56:43
16.65
1719
15:56:43
16.64
52
15:56:43
16.66
133
15:56:32
16.65
159
15:56:32
16.65
2
15:56:26
16.65
300
15:55:42
16.65
516
15:55:42
16.65
15
15:55:41
16.65
166
15:55:41
16.65
1
15:55:41
16.65
523
15:55:41
16.65
110
15:55:21
16.65
169
15:55:21
16.65
6
15:55:21
16.65
25
15:55:21
16.66
117
15:55:00
16.65
47
15:55:00
16.65
103
15:54:55
16.65
6
15:54:55
16.65
119
15:54:54
16.65
47
15:53:52
16.65
83
15:53:52
16.65
166
15:53:52
16.65
47
15:53:45
16.65
100
15:53:26
16.65
128
15:53:26
16.65
800
15:53:26
16.65
219
15:53:20
16.64
1
15:53:20
16.64
159
15:53:20
16.65
2943
15:53:20
16.64
103
15:53:20
16.65
231
15:53:20
16.6
50
15:53:20
16.6
173
15:53:17
16.65
127
15:53:17
16.65
164
15:53:17
16.65
104
15:53:17
16.65
170
15:53:17
16.65
98
15:53:17
16.65
108
15:53:17
16.65
6
15:53:17
16.65
6
15:53:17
16.65
921
15:52:58
16.65
296
15:52:58
16.65
28
15:52:01
16.65
1523
15:52:01
16.65
166
15:52:01
16.65
91
15:52:01
16.65
153
15:52:00
16.66
125
15:51:49
16.65
198
15:51:32
16.66
98
15:51:19
16.66
71
15:51:19
16.66
193
15:51:19
16.66
236
15:51:19
16.66
43
15:51:00
16.66
163
15:50:58
16.66
119
15:50:57
16.65
59
15:50:57
16.65
308
15:50:57
16.65
1633
15:50:57
16.65
88
15:50:57
16.65
120
15:50:57
16.65
46
15:50:57
16.65
324
15:50:57
16.65
208
15:50:50
16.66
117
15:50:49
16.65
112
15:50:49
16.65
166
15:50:49
16.65
222
15:50:32
16.66
152
15:49:31
16.66
95
15:49:31
16.66
112
15:49:07
16.65
127
15:49:07
16.65
91
15:49:07
16.65
1503
15:49:07
16.65
166
15:49:07
16.65
166
15:49:07
16.65
129
15:49:07
16.65
115
15:49:01
16.65
1
15:49:01
16.65
129
15:49:01
16.65
164
15:49:01
16.65
1
15:49:01
16.65
1
15:49:01
16.65
198
15:49:01
16.65
2
15:49:01
16.65
16
15:48:48
16.65
138
15:48:48
16.65
316
15:48:48
16.65
108
15:48:48
16.65
1721
15:48:48
16.65
300
15:48:48
16.65
122
15:48:48
16.65
295
15:48:48
16.65
95
15:48:48
16.65
139
15:48:48
16.65
87
15:48:48
16.65
16
15:48:48
16.65
139
15:48:48
16.65
409
15:48:48
16.65
197
15:48:48
16.65
344
15:48:48
16.65
136
15:48:48
16.65
281
15:48:48
16.66
164
15:48:48
16.65
112
15:48:48
16.65
106
15:48:48
16.65
202
15:48:48
16.65
219
15:48:48
16.65
2
15:47:04
16.65
231
15:47:04
16.65
26
15:46:35
16.65
131
15:46:35
16.65
139
15:46:00
16.66
105
15:46:00
16.66
70
15:46:00
16.66
133
15:46:00
16.66
129
15:46:00
16.66
73
15:46:00
16.66
137
15:46:00
16.67
100
15:46:00
16.67
42
15:44:22
16.66
111
15:44:22
16.66
154
15:43:37
16.66
170
15:43:37
16.66
300
15:43:36
16.66
103
15:43:36
16.66
149
15:43:36
16.66
94
15:43:36
16.66
94
15:42:48
16.67
26
15:42:47
16.67
300
15:42:47
16.67
140
15:42:32
16.69
158
15:42:32
16.69
122
15:42:32
16.69
120
15:42:32
16.69
69
15:42:28
16.7
111
15:42:18
16.7
44
15:42:18
16.7
14
15:42:18
16.7
2
15:41:52
16.69
440
15:41:45
16.7
29
15:41:45
16.7
149
15:41:45
16.7
106
15:41:45
16.7
16
15:41:45
16.71
122
15:41:45
16.7
25
15:41:38
16.7
288
15:41:38
16.7
152
15:41:38
16.7
14
15:41:38
16.7
90
15:41:22
16.7
2
15:41:22
16.7
104
15:41:22
16.7
31
15:41:22
16.7
20
15:39:20
16.7
146
15:39:20
16.7
104
15:38:16
16.72
103
15:38:16
16.72
20
15:38:15
16.7
20
15:37:13
16.71
178
15:37:13
16.71
253
15:37:13
16.71
606
15:37:13
16.71
96
15:37:13
16.71
35
15:37:09
16.71
83
15:37:09
16.71
207
15:37:01
16.7
105
15:36:59
16.71
99
15:36:59
16.71
166
15:36:27
16.73
99
15:36:27
16.74
32
15:36:27
16.73
111
15:36:27
16.73
33
15:36:26
16.73
103
15:36:26
16.73
258
15:36:26
16.73
161
15:36:26
16.73
407
15:36:26
16.73
259
15:36:26
16.73
108
15:36:26
16.73
266
15:36:26
16.73
158
15:36:26
16.72
109
15:36:26
16.71
241
15:35:49
16.74
124
15:35:01
16.74
30
15:35:01
16.74
74
15:33:29
16.74
7000
15:33:29
16.75
120
15:33:29
16.75
419
15:33:29
16.72
159
15:33:29
16.72
192
15:33:29
16.71
8
15:33:29
16.73
83
15:33:29
16.73
256
15:33:29
16.73
61
15:33:29
16.72
85
15:33:29
16.71
80
15:31:46
16.74
104
15:31:46
16.74
111
15:31:46
16.74
2
15:31:46
16.74
42
15:31:46
16.74
121
15:26:19
16.72
280
15:26:19
16.72
16
15:26:19
16.72
166
15:26:19
16.71
100
15:26:19
16.7
63
15:26:11
16.74
100
15:26:11
16.74
166
15:26:11
16.73
58
15:26:11
16.73
16
15:26:11
16.75
120
15:23:06
16.74
4
15:23:05
16.74
21
15:23:05
16.74
266
15:23:05
16.74
185
15:23:05
16.74
28
15:23:05
16.74
18
15:23:05
16.74
13
15:23:05
16.74
21
15:23:05
16.75
82
15:23:05
16.75
14
15:23:05
16.75
274
15:23:05
16.75
56
15:23:05
16.74
22
15:23:05
16.74
91
15:23:05
16.74
98
15:23:05
16.74
77
15:23:05
16.74
36
15:23:05
16.75
48
15:23:05
16.75
88
15:23:05
16.75
15
15:23:05
16.74
11
15:22:49
16.74
10
15:21:26
16.74
121
15:19:56
16.74
96
15:19:56
16.74
14
15:18:29
16.75
52
15:18:29
16.75
164
15:18:29
16.75
69
15:18:29
16.75
83
15:18:29
16.75
24
15:18:29
16.75
19
15:18:29
16.75
2
15:18:29
16.75
2
15:18:29
16.74
168
15:18:29
16.74
14
15:18:29
16.74
2
15:18:08
16.75
94
15:18:08
16.75
30
15:18:08
16.77
119
15:18:08
16.75
75
15:18:08
16.75
240
15:16:18
16.75
100
15:15:46
16.75
2
15:15:46
16.75
88
15:15:42
16.75
80
15:15:36
16.75
70
15:15:03
16.75
2
15:15:03
16.75
82
15:15:03
16.75
61
15:15:03
16.75
138
15:15:03
16.75
3
15:15:01
16.74
2
15:15:01
16.74
143
15:15:01
16.74
136
15:15:01
16.74
1
15:15:01
16.74
145
15:15:01
16.74
127
15:15:01
16.74
3
15:15:01
16.75
104
15:15:01
16.75
181
15:15:00
16.74
154
15:15:00
16.74
149
15:15:00
16.73
124
15:13:30
16.73
100
15:09:55
16.74
90
15:09:55
16.74
166
15:09:55
16.74
34
15:09:55
16.74
105
15:09:33
16.74
31
15:09:33
16.74
17
15:09:31
16.74
30
15:08:15
16.74
104
15:08:15
16.74
12
15:08:15
16.74
105
15:06:21
16.76
65
15:06:21
16.76
70
15:06:21
16.76
166
15:06:21
16.76
100
15:06:21
16.76
229
15:06:21
16.76
121
15:06:20
16.76
143
15:06:20
16.76
292
15:06:20
16.76
425
15:06:18
16.77
85
15:06:18
16.77
15
15:06:18
16.77
180
15:06:00
16.77
107
15:05:10
16.76
120
15:04:04
16.77
196
15:04:04
16.77
13
15:03:43
16.77
119
15:03:42
16.77
70
15:03:42
16.77
230
15:03:42
16.76
38
15:03:42
16.76
146
15:03:42
16.76
16
15:03:39
16.76
100
15:03:39
16.76
103
15:02:35
16.77
49
15:02:35
16.77
14
15:01:25
16.75
129
15:01:25
16.75
100
15:01:25
16.75
31
15:01:23
16.75
155
15:01:23
16.77
84
15:01:23
16.77
34
15:01:11
16.75
1
15:01:11
16.75
123
14:59:40
16.75
121
14:57:57
16.77
123
14:57:57
16.77
5
14:57:57
16.77
103
14:57:57
16.77
66
14:57:38
16.77
50
14:54:14
16.74
24
14:54:14
16.74
59
14:54:14
16.77
121
14:53:50
16.76
25
14:53:50
16.76
14
14:53:50
16.76
60
14:53:50
16.76
171
14:53:50
16.74
28
14:53:50
16.74
82
14:49:27
16.74
101
14:47:55
16.74
100
14:47:55
16.74
37
14:43:40
16.76
30
14:43:33
16.76
187
14:43:33
16.76
57
14:42:24
16.75
283
14:42:24
16.75
59
14:42:24
16.75
159
14:42:20
16.76
362
14:42:20
16.76
125
14:42:20
16.76
166
14:42:20
16.76
119
14:42:20
16.76
119
14:42:20
16.76
1
14:42:18
16.77
198
14:42:18
16.77
13
14:40:55
16.77
102
14:40:55
16.77
200
14:40:51
16.77
38
14:40:51
16.77
166
14:40:51
16.77
179
14:40:51
16.77
107
14:40:51
16.77
332
14:40:51
16.78
44
14:40:51
16.78
200
14:40:51
16.78
104
14:40:51
16.78
283
14:40:41
16.77
62
14:40:33
16.77
200
14:40:33
16.77
43
14:40:33
16.77
88
14:40:27
16.77
88
14:40:27
16.77
25
14:40:26
16.77
268
14:40:26
16.76
121
14:40:23
16.76
105
14:40:23
16.76
139
14:39:37
16.76
2
14:38:37
16.77
84
14:38:08
16.76
102
14:38:08
16.76
4
14:37:58
16.76
20
14:36:55
16.76
10
14:35:55
16.76
84
14:35:55
16.76
34
14:32:14
16.76
16
14:31:14
16.76
184
14:30:44
16.75
50
14:30:19
16.78
124
14:30:18
16.76
100
14:30:18
16.76
219
14:30:18
16.75
381
14:30:18
16.77
100
14:30:18
16.78
332
14:30:05
16.77
137
14:30:03
16.76
200
14:29:08
16.76
100
14:29:04
16.76
221
14:29:04
16.76
52
14:29:04
16.76
100
14:29:01
16.76
112
14:28:58
16.76
107
14:28:47
16.75
51
14:28:47
16.75
61
14:27:14
16.75
25
14:27:14
16.75
100
14:27:02
16.75
64
14:27:02
16.75
111
14:25:00
16.74
392
14:25:00
16.74
82
14:25:00
16.75
344
14:25:00
16.75
96
14:25:00
16.75
40
14:24:44
16.73
61
14:24:44
16.73
50
14:23:43
16.74
2
14:23:43
16.74
338
14:23:43
16.74
14
14:23:43
16.74
122
14:23:43
16.74
70
14:23:43
16.74
54
14:23:12
16.73
100
14:23:12
16.73
17
14:23:12
16.73
108
14:22:55
16.74
305
14:17:22
16.72
100
14:17:22
16.72
16
14:13:01
16.72
14
14:13:01
16.72
62
14:13:01
16.72
15
14:13:01
16.72
109
14:09:46
16.73
96
14:09:46
16.73
136
14:09:46
16.72
282
14:09:46
16.72
186
14:09:32
16.74
133
14:09:31
16.73
172
14:09:31
16.73
105
14:09:31
16.73
404
14:09:31
16.73
197
14:09:31
16.73
67
14:09:31
16.73
2
14:07:48
16.73
18
14:07:48
16.73
200
14:07:48
16.73
50
14:05:41
16.74
118
14:05:41
16.73
50
14:05:41
16.73
82
14:05:38
16.75
282
14:05:38
16.75
131
14:05:38
16.74
87
14:05:15
16.76
50
14:05:15
16.76
390
14:05:15
16.76
9
14:05:03
16.77
118
14:05:02
16.75
128
14:05:02
16.75
312
14:05:02
16.76
227
14:05:02
16.77
63
14:05:02
16.75
123
14:05:00
16.75
50
14:05:00
16.75
75
14:03:26
16.76
14
14:03:26
16.76
273
14:00:19
16.72
124
13:59:13
16.73
5
13:59:13
16.73
1
13:59:12
16.72
116
13:58:54
16.73
290
13:57:29
16.75
129
13:57:27
16.71
500
13:57:27
16.7
99
13:57:27
16.7
101
13:57:11
16.75
10
13:57:11
16.75
70
13:57:11
16.75
136
13:57:11
16.75
50
13:57:11
16.75
122
13:57:11
16.75
112
13:57:07
16.72
50
13:57:07
16.72
204
13:57:07
16.73
300
13:57:07
16.73
106
13:57:07
16.74
147
13:57:07
16.74
193
13:57:07
16.74
73
13:57:07
16.74
62
13:56:43
16.7
46
13:56:43
16.7
71
13:56:42
16.7
255
13:56:42
16.7
156
13:56:41
16.68
289
13:56:41
16.68
114
13:56:41
16.68
70
13:56:41
16.68
282
13:56:41
16.68
407
13:56:07
16.67
104
13:53:02
16.68
180
13:53:02
16.67
105
13:53:02
16.67
9
13:53:01
16.67
170
13:53:01
16.67
93
13:50:12
16.66
200
13:50:12
16.66
200
13:50:12
16.66
83
13:50:12
16.66
17
13:47:59
16.67
442
13:47:59
16.67
166
13:47:59
16.67
73
13:45:55
16.67
200
13:45:55
16.67
150
13:45:31
16.68
200
13:45:31
16.68
280
13:45:31
16.68
166
13:45:31
16.68
102
13:45:25
16.69
165
13:45:25
16.69
262
13:45:25
16.69
27
13:45:25
16.69
175
13:45:25
16.69
7
13:45:25
16.69
2
13:45:25
16.69
149
13:45:25
16.69
32
13:42:25
16.69
1
13:42:25
16.69
216
13:42:25
16.69
20
13:42:25
16.71
112
13:42:25
16.71
9
13:41:50
16.69
552
13:41:50
16.69
148
13:41:50
16.7
140
13:41:50
16.7
30
13:41:50
16.7
256
13:41:50
16.7
205
13:41:50
16.7
54
13:41:50
16.7
14
13:41:50
16.7
55
13:41:36
16.7
260
13:38:26
16.69
132
13:38:26
16.69
155
13:38:17
16.69
368
13:38:12
16.69
6
13:38:12
16.69
68
13:38:12
16.69
104
13:38:12
16.69
47
13:38:12
16.69
132
13:37:24
16.67
206
13:37:24
16.67
301
13:37:24
16.67
50
13:37:24
16.67
35
13:37:24
16.67
227
13:37:24
16.67
70
13:37:24
16.67
103
13:37:24
16.67
17
13:37:24
16.67
120
13:37:24
16.69
104
13:37:24
16.69
73
13:35:10
16.66
58
13:32:11
16.66
8
13:32:11
16.66
93
13:32:11
16.66
13
13:32:11
16.66
50
13:32:10
16.66
300
13:32:10
16.66
281
13:32:10
16.66
69
13:32:10
16.66
83
13:32:10
16.66
19
13:32:10
16.66
111
13:32:10
16.66
124
13:31:24
16.67
10
13:25:37
16.66
100
13:25:37
16.66
14
13:25:37
16.66
112
13:25:37
16.66
70
13:25:37
16.67
118
13:24:40
16.66
500
13:24:40
16.66
350
13:24:40
16.66
166
13:24:40
16.66
126
13:24:40
16.66
18
13:24:40
16.66
96
13:24:40
16.66
131
13:24:40
16.66
290
13:24:40
16.66
500
13:24:40
16.66
61
13:24:40
16.66
37
13:24:40
16.66
107
13:24:40
16.67
96
13:24:40
16.68
7
13:24:40
16.67
36
13:24:40
16.68
223
13:24:40
16.68
26
13:24:40
16.68
360
13:24:40
16.68
112
13:24:39
16.66
175
13:24:39
16.66
100
13:24:39
16.68
163
13:17:45
16.66
35
13:17:45
16.66
225
13:11:26
16.67
442
13:11:26
16.67
128
13:11:26
16.67
307
13:11:26
16.67
166
13:11:26
16.66
247
13:11:26
16.68
187
13:11:14
16.67
78
13:11:14
16.67
106
13:11:14
16.67
112
13:07:39
16.68
11
13:07:16
16.67
88
13:05:39
16.68
109
13:03:16
16.68
224
13:03:16
16.69
70
13:03:16
16.69
316
13:03:16
16.7
120
13:02:58
16.68
200
13:02:58
16.69
83
13:02:58
16.7
55
13:02:58
16.68
290
13:02:58
16.68
123
13:02:58
16.67
250
13:02:58
16.67
366
13:02:58
16.67
166
13:02:58
16.67
112
13:02:58
16.67
201
13:02:58
16.7
138
13:02:57
16.68
1313
13:02:57
16.68
163
13:02:57
16.68
283
13:02:57
16.68
104
13:02:57
16.68
215
13:02:57
16.68
131
13:02:57
16.68
131
13:02:57
16.68
96
13:02:57
16.68
16
13:02:57
16.68
60
12:51:24
16.68
220
12:51:24
16.68
267
12:51:24
16.69
112
12:51:24
16.69
53
12:51:07
16.67
6
12:51:06
16.66
208
12:51:06
16.66
96
12:51:06
16.67
227
12:51:06
16.67
63
12:51:05
16.66
264
12:50:59
16.66
49
12:50:36
16.66
441
12:50:36
16.66
284
12:50:36
16.66
157
12:50:36
16.66
200
12:50:36
16.66
103
12:50:36
16.66
279
12:50:36
16.65
300
12:50:36
16.65
200
12:50:36
16.65
536
12:50:36
16.65
112
12:50:36
16.66
85
12:50:36
16.67
135
12:50:36
16.67
147
12:50:36
16.67
43
12:50:36
16.66
92
12:48:52
16.66
200
12:45:12
16.65
302
12:45:12
16.65
1419
12:45:12
16.65
265
12:45:12
16.65
166
12:45:12
16.65
133
12:45:12
16.65
200
12:45:12
16.65
15
12:45:12
16.65
376
12:45:12
16.66
14
12:45:12
16.66
196
12:45:12
16.65
120
12:45:12
16.66
101
12:45:12
16.66
185
12:43:34
16.66
107
12:43:34
16.65
423
12:43:34
16.65
1298
12:43:34
16.65
153
12:43:34
16.65
19
12:43:34
16.65
226
12:43:34
16.65
255
12:43:34
16.65
275
12:42:18
16.66
124
12:42:18
16.66
283
12:42:18
16.66
164
12:42:18
16.65
131
12:42:18
16.65
1298
12:42:18
16.67
89
12:42:18
16.67
30
12:40:39
16.66
74
12:40:39
16.66
30
12:40:38
16.66
113
12:40:38
16.66
32
12:39:30
16.66
209
12:39:30
16.66
166
12:39:30
16.66
182
12:39:30
16.65
186
12:39:30
16.65
97
12:39:30
16.65
158
12:39:28
16.66
50
12:38:43
16.67
126
12:38:43
16.67
474
12:38:43
16.67
327
12:38:43
16.67
73
12:38:43
16.67
83
12:38:43
16.67
36
12:38:43
16.67
1
12:38:42
16.66
264
12:38:42
16.66
29
12:38:42
16.66
202
12:38:42
16.66
108
12:38:42
16.66
252
12:38:42
16.66
5
12:38:42
16.66
1
12:38:42
16.66
441
12:38:42
16.66
5
12:38:42
16.66
354
12:38:42
16.66
83
12:38:41
16.65
104
12:35:38
16.63
560
12:35:38
16.63
147
12:35:38
16.65
171
12:35:37
16.63
283
12:35:37
16.63
157
12:35:01
16.66
183
12:35:01
16.66
70
12:35:01
16.66
68
12:35:00
16.65
483
12:35:00
16.65
200
12:35:00
16.65
166
12:35:00
16.65
24
12:35:00
16.66
494
12:35:00
16.66
259
12:35:00
16.66
190
12:35:00
16.66
1866
12:35:00
16.66
951
12:35:00
16.65
101
12:34:59
16.65
21
12:34:59
16.65
345
12:34:59
16.65
112
12:34:58
16.66
146
12:34:58
16.66
200
12:34:58
16.66
160
12:34:20
16.66
1
12:34:20
16.66
105
12:33:52
16.66
58
12:33:28
16.67
103
12:33:28
16.67
278
12:33:28
16.67
125
12:33:28
16.67
19
12:31:58
16.67
17
12:31:58
16.67
63
12:30:14
16.68
310
12:30:13
16.67
187
12:30:13
16.67
296
12:30:13
16.68
103
12:30:13
16.69
212
12:30:11
16.67
35
12:30:11
16.67
72
12:27:26
16.66
14
12:27:26
16.66
282
12:27:26
16.66
543
12:27:26
16.66
334
12:27:26
16.66
275
12:27:26
16.66
121
12:27:26
16.66
121
12:27:21
16.65
260
12:25:19
16.66
83
12:25:19
16.66
117
12:25:19
16.66
14
12:25:19
16.66
110
12:25:18
16.66
166
12:25:18
16.66
130
12:25:18
16.66
111
12:25:18
16.66
93
12:25:18
16.66
200
12:22:05
16.67
237
12:22:05
16.67
69
12:21:47
16.66
212
12:21:46
16.66
74
12:21:28
16.65
3
12:19:15
16.67
108
12:19:15
16.67
155
12:19:13
16.68
446
12:19:13
16.68
1004
12:19:13
16.68
70
12:19:13
16.68
48
12:19:13
16.68
341
12:19:13
16.68
104
12:19:09
16.67
79
12:19:09
16.67
400
12:19:09
16.67
56
12:19:09
16.67
154
12:19:09
16.67
80
12:19:09
16.67
31
12:19:08
16.68
122
12:19:08
16.68
166
12:18:32
16.68
227
12:18:32
16.68
170
12:18:32
16.68
163
12:18:02
16.68
100
12:18:02
16.68
121
12:18:02
16.68
65
12:18:02
16.68
35
12:18:02
16.68
16
12:17:01
16.68
21
12:17:01
16.68
174
12:17:01
16.68
28
12:17:01
16.68
83
12:11:51
16.68
158
12:11:51
16.68
142
12:11:02
16.7
850
12:11:02
16.7
112
12:11:02
16.7
3
12:11:02
16.7
3
12:11:02
16.7
14
12:11:02
16.7
381
12:11:02
16.7
613
12:11:02
16.7
659
12:11:02
16.7
125
12:10:56
16.7
213
12:10:23
16.68
329
12:10:23
16.68
121
12:08:51
16.7
209
12:08:00
16.69
200
12:08:00
16.69
98
12:08:00
16.69
231
12:08:00
16.68
171
12:07:44
16.69
118
12:07:44
16.69
70
12:07:44
16.69
128
12:07:44
16.69
151
12:07:44
16.7
119
12:07:44
16.7
269
12:07:44
16.7
136
12:06:53
16.7
204
12:04:53
16.69
142
12:02:46
16.7
50
12:02:46
16.7
113
12:02:46
16.7
23
12:00:47
16.68
35
12:00:47
16.69
96
12:00:46
16.68
77
12:00:46
16.68
240
12:00:06
16.67
91
12:00:06
16.67
13
11:59:52
16.69
114
11:59:52
16.69
21
11:59:52
16.68
6
11:59:51
16.68
38
11:59:51
16.68
104
11:59:51
16.68
105
11:59:51
16.68
131
11:59:51
16.68
118
11:59:51
16.67
283
11:59:51
16.67
279
11:59:51
16.67
1792
11:59:51
16.68
133
11:59:51
16.67
117
11:59:51
16.68
73
11:59:11
16.68
57
11:59:11
16.68
128
11:58:44
16.7
3
11:58:44
16.7
14
11:58:44
16.7
149
11:56:46
16.7
162
11:54:47
16.7
11
11:54:47
16.7
70
11:54:47
16.7
170
11:52:46
16.7
120
11:52:46
16.7
25
11:52:06
16.69
149
11:52:05
16.7
427
11:52:05
16.69
97
11:52:05
16.69
411
11:52:05
16.69
855
11:52:05
16.69
33
11:52:05
16.69
200
11:52:05
16.69
243
11:52:05
16.69
39
11:52:05
16.69
281
11:52:05
16.68
143
11:52:05
16.69
113
11:52:05
16.7
88
11:52:04
16.7
146
11:52:01
16.69
122
11:52:01
16.69
44
11:52:01
16.69
78
11:51:24
16.7
146
11:51:24
16.7
133
11:50:43
16.7
146
11:50:32
16.7
286
11:50:01
16.7
147
11:49:32
16.69
71
11:49:19
16.7
147
11:48:37
16.7
68
11:48:37
16.7
80
11:47:59
16.7
91
11:47:59
16.7
57
11:47:18
16.7
149
11:46:38
16.7
149
11:45:57
16.7
149
11:45:57
16.7
151
11:45:54
16.7
196
11:45:40
16.68
70
11:45:16
16.7
379
11:45:15
16.7
151
11:44:37
16.7
153
11:43:57
16.7
153
11:43:14
16.7
156
11:43:01
16.69
20
11:43:01
16.69
91
11:43:01
16.7
123
11:42:46
16.67
10
11:42:31
16.69
79
11:41:52
16.69
159
11:41:10
16.69
163
11:41:01
16.69
79
11:40:27
16.69
100
11:40:27
16.69
66
11:39:44
16.69
21
11:39:44
16.69
14
11:39:02
16.69
170
11:38:53
16.67
7
11:38:20
16.7
174
11:37:42
16.69
103
11:37:41
16.69
148
11:37:41
16.69
200
11:37:41
16.69
70
11:34:16
16.69
41
11:34:15
16.69
227
11:34:15
16.69
149
11:34:15
16.69
41
11:34:15
16.69
83
11:34:15
16.69
38
11:34:15
16.69
68
11:34:15
16.69
197
11:34:15
16.69
122
11:34:15
16.69
25
11:34:15
16.69
166
11:34:15
16.69
19
11:34:15
16.68
11
11:34:15
16.68
78
11:34:15
16.68
36
11:34:15
16.68
53
11:34:15
16.68
77
11:33:00
16.69
302
11:33:00
16.69
166
11:33:00
16.69
32
11:33:00
16.69
247
11:33:00
16.69
117
11:33:00
16.69
16
11:33:00
16.69
18
11:33:00
16.7
140
11:29:29
16.7
207
11:29:28
16.7
219
11:27:50
16.7
131
11:27:50
16.7
14
11:27:50
16.7
105
11:27:15
16.7
187
11:27:15
16.7
79
11:27:10
16.69
118
11:26:10
16.7
50
11:26:10
16.7
200
11:26:09
16.69
110
11:26:09
16.69
70
11:23:33
16.69
110
11:23:33
16.69
46
11:23:33
16.69
88
11:23:33
16.69
6
11:21:14
16.67
282
11:21:14
16.67
14
11:19:32
16.65
100
11:19:32
16.65
76
11:14:36
16.65
75
11:14:36
16.65
7
11:14:36
16.65
166
11:14:36
16.65
32
11:14:36
16.65
84
11:14:36
16.65
200
11:14:36
16.65
1
11:14:27
16.65
6
11:14:27
16.65
83
11:14:27
16.65
107
11:14:27
16.65
54
11:14:00
16.67
70
11:13:41
16.65
143
11:13:41
16.65
160
11:13:17
16.66
105
11:13:17
16.66
166
11:13:17
16.66
166
11:13:17
16.66
244
11:13:17
16.66
200
11:13:17
16.65
113
11:13:17
16.65
1721
11:13:17
16.65
285
11:13:17
16.67
99
11:13:17
16.68
103
11:13:17
16.68
8
11:13:17
16.66
174
11:13:17
16.65
16
11:13:17
16.65
131
11:09:10
16.67
40
11:09:10
16.67
166
11:09:10
16.66
44
11:08:26
16.67
1
11:08:25
16.67
1
11:08:25
16.67
7
11:08:11
16.67
103
11:08:11
16.67
166
11:08:11
16.67
160
11:08:11
16.66
103
11:08:11
16.66
242
11:08:11
16.66
139
11:08:11
16.66
112
11:08:11
16.66
25
11:08:11
16.65
950
11:08:11
16.68
91
11:08:11
16.69
98
11:05:48
16.71
12
11:05:48
16.71
319
11:05:48
16.71
283
11:05:48
16.71
134
11:05:48
16.7
81
11:05:48
16.69
157
11:05:48
16.69
172
11:05:48
16.68
282
11:05:48
16.67
200
11:05:48
16.66
279
11:05:48
16.63
30
11:05:48
16.62
5
11:05:48
16.61
401
11:05:48
16.71
1
11:05:48
16.65
179
11:05:48
16.65
103
11:05:48
16.65
4
11:05:48
16.69
112
11:05:48
16.7
7
11:05:48
16.7
100
11:05:48
16.71
37
11:05:48
16.65
122
11:05:48
16.68
97
11:05:48
16.69
12
11:05:48
16.69
97
11:05:48
16.69
32
11:05:43
16.72
12
11:04:43
16.69
68
11:04:43
16.69
38
11:04:43
16.69
132
11:04:43
16.69
92
11:04:43
16.69
24
11:04:43
16.69
1
11:04:43
16.73
94
11:04:43
16.74
20
11:04:43
16.74
23
11:04:30
16.68
357
11:04:12
16.67
84
11:04:12
16.68
39
11:04:12
16.68
105
11:04:12
16.68
374
11:04:12
16.68
67
11:04:12
16.68
70
11:04:12
16.68
14
11:04:12
16.68
72
11:04:11
16.66
155
11:04:11
16.66
70
11:04:11
16.66
133
11:04:11
16.66
196
11:04:11
16.66
200
11:04:11
16.65
35
11:04:11
16.65
1711
11:01:31
16.66
19
10:59:14
16.66
100
10:59:14
16.66
100
10:59:14
16.66
20
10:59:13
16.68
108
10:59:13
16.67
256
10:59:13
16.67
166
10:59:13
16.67
107
10:59:13
16.67
167
10:59:13
16.67
260
10:58:41
16.68
1
10:58:29
16.68
110
10:58:29
16.68
27
10:58:28
16.68
3
10:58:27
16.68
5
10:58:27
16.68
115
10:58:27
16.68
4
10:58:27
16.68
40
10:58:26
16.68
64
10:58:26
16.68
162
10:58:26
16.68
125
10:58:26
16.68
63
10:55:30
16.69
57
10:55:30
16.69
166
10:55:30
16.69
87
10:55:30
16.69
279
10:55:30
16.69
171
10:55:30
16.69
163
10:55:30
16.69
77
10:55:30
16.69
6
10:55:30
16.69
1
10:55:30
16.69
77
10:55:30
16.69
1
10:55:30
16.69
77
10:53:46
16.69
106
10:53:46
16.69
548
10:53:46
16.69
247
10:53:46
16.69
166
10:53:46
16.69
154
10:53:46
16.69
258
10:53:46
16.69
134
10:53:46
16.69
140
10:53:46
16.69
247
10:53:46
16.73
83
10:53:46
16.73
37
10:53:46
16.69
65
10:53:46
16.69
48
10:53:46
16.69
53
10:53:46
16.69
73
10:53:46
16.69
124
10:53:46
16.69
42
10:53:46
16.69
67
10:53:46
16.69
34
10:53:46
16.69
97
10:53:46
16.68
3
10:53:46
16.68
117
10:53:46
16.68
164
10:53:46
16.68
2
10:53:09
16.7
74
10:53:09
16.7
6
10:53:09
16.7
73
10:53:09
16.7
33
10:53:09
16.7
26
10:53:09
16.7
14
10:50:58
16.67
115
10:50:58
16.67
1
10:50:58
16.67
1
10:50:58
16.67
108
10:50:58
16.67
9
10:50:57
16.67
37
10:50:57
16.67
292
10:47:51
16.67
1
10:47:50
16.65
145
10:47:29
16.65
100
10:44:34
16.67
113
10:44:33
16.67
18
10:44:32
16.67
10
10:44:32
16.67
283
10:44:32
16.67
128
10:44:32
16.67
99
10:44:32
16.67
163
10:44:32
16.67
147
10:44:32
16.67
70
10:44:32
16.67
103
10:44:32
16.67
77
10:44:32
16.67
187
10:44:32
16.67
19
10:44:32
16.67
1
10:44:22
16.67
100
10:44:06
16.67
72
10:44:06
16.67
237
10:44:06
16.65
51
10:44:06
16.72
132
10:44:06
16.69
99
10:44:06
16.63
1
10:44:05
16.69
1
10:44:05
16.69
153
10:44:05
16.69
96
10:44:05
16.69
104
10:44:05
16.69
550
10:44:05
16.69
148
10:44:05
16.69
82
10:44:05
16.69
116
10:44:05
16.69
131
10:44:05
16.69
94
10:44:05
16.68
200
10:44:05
16.67
200
10:44:05
16.67
72
10:44:05
16.66
49
10:44:05
16.66
325
10:44:05
16.65
73
10:44:05
16.63
56
10:44:05
16.63
100
10:44:05
16.63
900
10:44:05
16.63
72
10:44:05
16.63
53
10:44:05
16.72
100
10:43:11
16.7
300
10:43:11
16.69
269
10:43:11
16.69
71
10:43:11
16.69
60
10:43:11
16.75
115
10:43:11
16.75
36
10:42:56
16.7
50
10:42:56
16.7
20
10:42:56
16.7
11
10:42:56
16.7
53
10:42:56
16.7
78
10:42:56
16.69
90
10:42:56
16.69
10
10:42:56
16.7
2
10:42:56
16.7
17
10:42:56
16.7
20
10:42:56
16.75
100
10:42:56
16.75
50
10:42:56
16.75
20
10:42:56
16.75
104
10:42:55
16.69
103
10:42:55
16.69
465
10:42:55
16.69
100
10:42:55
16.69
62
10:42:55
16.69
61
10:42:55
16.69
97
10:42:55
16.69
162
10:42:55
16.69
75
10:41:15
16.69
73
10:41:15
16.69
156
10:41:15
16.69
13
10:41:15
16.69
144
10:41:15
16.69
172
10:41:15
16.69
273
10:41:15
16.69
156
10:41:15
16.69
56
10:41:15
16.69
107
10:41:15
16.69
80
10:41:15
16.69
1
10:41:15
16.69
19
10:41:15
16.69
115
10:41:15
16.68
52
10:41:15
16.68
120
10:41:15
16.68
151
10:41:15
16.68
16
10:41:15
16.67
281
10:41:15
16.67
200
10:41:15
16.67
71
10:41:15
16.66
1319
10:41:15
16.68
77
10:41:15
16.68
16
10:41:15
16.69
121
10:41:15
16.67
72
10:41:15
16.66
127
10:41:15
16.67
71
10:41:15
16.68
85
10:41:15
16.67
82
10:41:15
16.67
26
10:41:15
16.67
115
10:41:15
16.68
21
10:41:15
16.68
142
10:41:15
16.68
95
10:41:15
16.68
195
10:39:05
16.7
29
10:39:02
16.69
11
10:39:02
16.69
48
10:37:42
16.69
107
10:37:30
16.7
100
10:36:19
16.7
100
10:36:10
16.69
54
10:36:10
16.69
46
10:35:37
16.69
55
10:35:10
16.69
156
10:35:10
16.69
47
10:30:12
16.69
1
10:30:12
16.69
3
10:30:12
16.69
12
10:30:12
16.69
25
10:30:12
16.69
67
10:30:12
16.69
8
10:30:12
16.69
13
10:30:12
16.69
1
10:30:12
16.69
1
10:30:12
16.69
14
10:30:12
16.69
44
10:30:12
16.69
29
10:30:12
16.69
2
10:30:12
16.69
3
10:30:12
16.69
71
10:30:12
16.69
47
10:30:12
16.69
20
10:30:12
16.69
38
10:30:12
16.69
2
10:30:12
16.69
9
10:30:12
16.69
4
10:30:12
16.69
6
10:30:12
16.7
43
10:30:12
16.7
78
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
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
10/03/2025
15.1
15
15.17
14.95
251198
3786462.34
