Ο.Τ.Ε. Α.Ε.
16.92
0.71% (0.12)
Κλάδος : Λογισμικό
Σύμβολο : ΟΤΕ / HTO
Τελευταία Ενημέρωση 13/06/2025 05:17:49
Συν.Όγκος
484,166
484,166
Τζίρος
8,158,262
8,158,262
Πράξεις
2,352
2,352
Υψηλό ημέρας
16.96
16.96
Χαμηλό ημέρας
16.59
16.59
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
16.7
16.7
Προηγ. κλείσιμο
16.8
16.8
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
16.92 x 1191
16.92 x 1191
Υψηλό Εβδομάδας
17.43
17.43
Χαμηλό Εβδομάδας
16.59
16.59
Υψηλό Μήνα
17.89
17.89
Χαμηλό Μήνα
16.57
16.57
Υψηλό Έτους
17.89
17.89
Χαμηλό Έτους
13.16
13.16
Πράξεις
Ώρα
Τιμή
Όγκος
17:17:49
16.92
20
17:12:23
16.92
100
17:10:19
16.92
11
17:10:19
16.92
30
17:10:19
16.92
296
17:10:19
16.92
67
17:10:19
16.92
120
17:10:19
16.92
185
17:10:19
16.92
240
17:10:19
16.92
371
17:10:19
16.92
338
17:10:19
16.92
1976
17:10:19
16.92
4847
17:10:19
16.92
394
17:10:19
16.92
98
17:10:19
16.92
2193
17:10:19
16.92
4098
17:10:19
16.92
80
17:10:19
16.92
8948
17:10:19
16.92
718
17:10:19
16.92
95
17:10:19
16.92
41683
17:10:19
16.92
2780
17:10:19
16.92
239
17:10:19
16.92
175
17:10:19
16.92
1456
17:10:19
16.92
590
17:10:19
16.92
1254
17:10:19
16.92
3347
17:10:19
16.92
2175
17:10:19
16.92
1110
17:10:19
16.92
1537
17:10:19
16.92
395
17:10:19
16.92
233
17:10:19
16.92
403
17:10:19
16.92
531
17:10:19
16.92
1146
17:10:19
16.92
189
17:10:19
16.92
1032
17:10:19
16.92
1898
17:10:19
16.92
12540
17:10:19
16.92
4492
17:10:19
16.92
5959
17:10:19
16.92
1018
17:10:19
16.92
124
17:10:19
16.92
3384
17:10:19
16.92
616
17:10:19
16.92
246
17:10:19
16.92
465
17:10:19
16.92
48
17:10:19
16.92
3571
17:10:19
16.92
4075
17:10:19
16.92
2160
17:10:19
16.92
476
17:10:19
16.92
415
17:10:19
16.92
414
17:10:19
16.92
415
17:10:19
16.92
414
17:10:19
16.92
414
17:10:19
16.92
10
17:10:19
16.92
14155
17:10:19
16.92
3840
17:10:19
16.92
124
17:10:19
16.92
3384
17:10:19
16.92
646
17:10:19
16.92
54
17:10:19
16.92
20
17:10:19
16.92
10
16:59:57
16.94
2
16:59:54
16.9
48
16:59:54
16.9
277
16:59:53
16.91
50
16:59:53
16.9
328
16:59:53
16.93
4
16:59:53
16.9
391
16:59:50
16.9
57
16:59:50
16.9
28
16:59:50
16.9
4
16:59:45
16.94
3
16:59:45
16.94
3
16:59:44
16.9
154
16:59:40
16.91
16
16:59:40
16.91
131
16:59:40
16.9
7
16:59:34
16.91
20
16:59:34
16.91
62
16:59:34
16.91
92
16:59:33
16.93
8
16:59:33
16.91
56
16:59:33
16.91
46
16:59:33
16.91
116
16:59:33
16.91
28
16:59:33
16.91
14
16:59:33
16.93
148
16:59:33
16.93
82
16:59:31
16.91
181
16:59:30
16.91
82
16:59:25
16.91
5
16:59:22
16.91
154
16:59:17
16.94
12
16:59:17
16.91
132
16:59:17
16.91
22
16:59:12
16.91
154
16:59:08
16.91
37
16:59:08
16.91
119
16:59:07
16.91
165
16:59:06
16.91
23
16:59:04
16.91
100
16:59:04
16.91
37
16:58:59
16.91
82
16:58:36
16.91
48
16:58:34
16.91
129
16:58:34
16.91
8
16:58:28
16.91
82
16:58:04
16.92
137
16:58:04
16.92
7
16:58:04
16.92
106
16:57:57
16.92
82
16:57:57
16.92
81
16:57:57
16.92
276
16:57:34
16.92
48
16:57:33
16.92
931
16:57:32
16.93
45
16:57:32
16.92
92
16:57:28
16.93
67
16:57:28
16.93
15
16:57:02
16.93
13
16:57:02
16.93
124
16:57:02
16.93
75
16:57:02
16.93
132
16:56:59
16.94
273
16:56:59
16.94
22
16:56:59
16.94
268
16:56:59
16.93
233
16:56:58
16.94
82
16:56:24
16.95
5
16:56:23
16.95
500
16:56:23
16.96
26
16:56:23
16.96
5
16:56:23
16.96
17
16:56:23
16.96
309
16:56:23
16.96
232
16:56:23
16.95
242
16:56:23
16.96
146
16:56:21
16.92
357
16:56:21
16.92
186
16:56:21
16.92
1000
16:56:21
16.91
168
16:56:21
16.91
289
16:56:21
16.95
85
16:56:21
16.95
500
16:56:21
16.95
121
16:56:21
16.95
443
16:56:21
16.96
6
16:56:13
16.95
231
16:56:13
16.95
146
16:56:13
16.92
569
16:56:08
16.92
29
16:56:08
16.92
308
16:56:08
16.92
408
16:56:08
16.92
663
16:56:08
16.92
337
16:56:08
16.92
74
16:56:08
16.95
85
16:56:08
16.95
136
16:56:08
16.95
144
16:55:57
16.95
271
16:55:57
16.95
132
16:55:57
16.95
36
16:55:57
16.92
140
16:55:42
16.92
3
16:55:42
16.92
523
16:55:39
16.93
154
16:55:39
16.93
139
16:55:39
16.93
13
16:55:39
16.93
86
16:55:39
16.93
108
16:55:39
16.93
58
16:55:39
16.94
10
16:55:39
16.94
37
16:55:39
16.94
95
16:55:39
16.94
201
16:55:39
16.94
19
16:55:39
16.94
121
16:55:39
16.94
49
16:55:30
16.92
137
16:55:24
16.92
82
16:55:24
16.92
152
16:55:20
16.92
16
16:55:20
16.92
133
16:55:20
16.92
181
16:55:20
16.92
61
16:55:19
16.93
38
16:55:19
16.93
183
16:55:19
16.93
44
16:55:19
16.93
253
16:55:19
16.92
7
16:55:11
16.92
167
16:55:11
16.94
126
16:55:05
16.95
70
16:55:05
16.95
35
16:55:05
16.95
144
16:55:05
16.95
100
16:55:05
16.92
199
16:55:05
16.92
9
16:55:05
16.95
5
16:55:05
16.95
97
16:55:04
16.92
512
16:55:04
16.94
102
16:55:04
16.94
26
16:55:04
16.92
289
16:55:04
16.95
78
16:54:47
16.95
84
16:54:47
16.95
19
16:54:47
16.95
115
16:54:47
16.95
92
16:54:47
16.95
51
16:54:47
16.95
352
16:54:18
16.95
89
16:54:18
16.95
18
16:54:18
16.95
90
16:54:18
16.95
155
16:54:18
16.95
83
16:54:18
16.95
59
16:54:18
16.92
187
16:54:18
16.92
83
16:54:18
16.92
134
16:54:15
16.95
112
16:54:15
16.95
56
16:54:15
16.95
91
16:54:15
16.95
33
16:54:04
16.94
54
16:54:04
16.94
106
16:54:04
16.94
102
16:54:04
16.94
18
16:54:04
16.94
25
16:54:04
16.92
194
16:54:04
16.92
7
16:53:49
16.91
82
16:53:49
16.94
47
16:53:49
16.94
110
16:53:49
16.94
80
16:53:34
16.92
121
16:53:34
16.91
681
16:53:24
16.94
50
16:53:24
16.94
37
16:53:24
16.94
74
16:53:05
16.92
38
16:53:05
16.92
430
16:53:05
16.92
9
16:53:04
16.92
82
16:53:04
16.94
134
16:53:04
16.94
41
16:53:04
16.92
73
16:53:04
16.92
111
16:53:04
16.92
198
16:53:04
16.92
103
16:52:33
16.94
74
16:52:33
16.94
48
16:52:33
16.94
123
16:52:33
16.94
98
16:52:33
16.94
81
16:52:33
16.92
247
16:52:33
16.92
295
16:52:33
16.92
267
16:52:25
16.92
994
16:52:24
16.92
1259
16:52:24
16.93
165
16:52:24
16.94
85
16:52:24
16.94
171
16:52:24
16.94
65
16:52:24
16.94
90
16:52:24
16.94
36
16:52:04
16.91
13
16:52:04
16.91
69
16:51:59
16.94
139
16:51:59
16.94
17
16:51:59
16.94
2
16:51:59
16.94
90
16:51:59
16.94
2
16:51:33
16.92
121
16:51:27
16.94
140
16:51:27
16.94
4
16:51:27
16.94
213
16:51:27
16.92
155
16:51:14
16.91
163
16:51:14
16.91
125
16:51:13
16.93
72
16:51:13
16.93
363
16:51:13
16.93
23
16:51:13
16.93
86
16:51:13
16.93
167
16:51:13
16.94
30
16:51:13
16.94
11
16:51:13
16.94
60
16:51:12
16.93
63
16:51:12
16.93
48
16:51:12
16.93
9
16:51:01
16.91
48
16:51:01
16.91
82
16:50:57
16.93
75
16:50:57
16.93
154
16:50:57
16.93
58
16:50:57
16.93
23
16:50:57
16.93
90
16:50:50
16.92
24
16:50:50
16.92
106
16:50:50
16.92
29
16:50:49
16.92
1
16:50:49
16.92
107
16:50:44
16.91
82
16:50:41
16.92
99
16:49:58
16.91
48
16:49:53
16.92
110
16:49:53
16.91
77
16:49:53
16.92
177
16:49:53
16.92
152
16:49:53
16.93
8
16:49:53
16.93
87
16:49:53
16.93
12
16:49:03
16.92
8
16:49:03
16.92
81
16:49:03
16.92
241
16:49:03
16.91
52
16:49:03
16.92
71
16:49:03
16.92
156
16:49:02
16.91
2900
16:49:00
16.91
48
16:49:00
16.92
4
16:49:00
16.92
228
16:49:00
16.92
132
16:49:00
16.92
5
16:48:41
16.91
4
16:48:41
16.91
246
16:48:41
16.91
596
16:48:41
16.91
28
16:48:41
16.91
416
16:48:41
16.91
1047
16:48:41
16.91
105
16:48:41
16.91
374
16:48:41
16.91
88
16:48:41
16.91
97
16:48:41
16.91
6
16:48:41
16.91
139
16:48:21
16.92
201
16:48:21
16.92
17
16:48:21
16.92
216
16:48:21
16.92
2
16:48:21
16.92
100
16:48:21
16.92
119
16:48:21
16.91
130
16:48:21
16.91
95
16:48:21
16.91
157
16:48:21
16.91
62
16:48:13
16.92
110
16:48:05
16.91
144
16:48:05
16.91
10
16:47:59
16.91
48
16:47:08
16.91
40
16:47:08
16.93
25
16:47:08
16.93
79
16:46:33
16.92
141
16:46:33
16.91
210
16:46:33
16.91
61
16:46:33
16.91
111
16:46:33
16.91
39
16:46:25
16.91
143
16:46:25
16.93
102
16:46:16
16.92
1
16:46:16
16.93
268
16:46:16
16.93
27
16:46:16
16.93
92
16:46:16
16.92
157
16:46:16
16.93
29
16:46:16
16.93
134
16:46:16
16.93
108
16:46:16
16.93
46
16:46:15
16.92
92
16:46:14
16.92
13
16:46:14
16.92
1
16:46:13
16.91
143
16:46:13
16.91
22
16:46:11
16.92
69
16:46:11
16.92
87
16:46:11
16.92
15
16:46:11
16.92
48
16:46:11
16.92
87
16:46:11
16.92
110
16:46:11
16.92
743
16:46:11
16.92
262
16:46:11
16.92
87
16:46:11
16.92
95
16:46:11
16.92
82
16:46:09
16.92
65
16:46:09
16.92
84
16:46:09
16.92
84
16:46:09
16.92
83
16:46:09
16.92
87
16:46:09
16.92
165
16:46:09
16.92
124
16:46:00
16.91
9
16:46:00
16.91
39
16:45:53
16.92
101
16:45:53
16.92
19
16:45:45
16.92
110
16:45:21
16.92
44
16:45:21
16.92
57
16:45:03
16.92
112
16:44:59
16.91
48
16:44:45
16.91
132
16:44:45
16.92
47
16:44:45
16.92
53
16:44:30
16.92
114
16:44:16
16.91
48
16:44:12
16.92
116
16:43:54
16.92
116
16:43:50
16.91
200
16:43:50
16.91
154
16:43:50
16.91
146
16:43:36
16.92
115
16:43:18
16.92
117
16:43:13
16.92
143
16:43:09
16.91
46
16:43:09
16.91
193
16:43:05
16.91
110
16:43:00
16.92
115
16:42:42
16.92
117
16:42:24
16.92
100
16:41:33
16.92
110
16:41:25
16.91
60
16:41:25
16.91
83
16:40:20
16.91
30
16:40:20
16.91
162
16:40:20
16.91
85
16:40:15
16.92
104
16:40:15
16.92
163
16:40:15
16.92
115
16:40:15
16.92
121
16:40:15
16.92
189
16:40:04
16.91
106
16:40:04
16.91
26
16:39:53
16.91
73
16:39:53
16.91
27
16:39:52
16.91
161
16:39:52
16.91
38
16:39:52
16.91
46
16:39:52
16.91
84
16:39:52
16.91
71
16:39:52
16.91
12
16:39:52
16.91
45
16:39:51
16.91
68
16:39:51
16.91
154
16:39:51
16.91
84
16:39:51
16.91
84
16:39:51
16.91
20
16:39:51
16.91
148
16:39:51
16.91
84
16:39:51
16.91
3
16:39:51
16.91
43
16:39:51
16.91
41
16:39:51
16.91
179
16:39:51
16.91
90
16:39:51
16.91
84
16:39:51
16.91
84
16:39:51
16.91
384
16:39:51
16.91
198
16:39:51
16.9
165
16:39:10
16.9
84
16:39:07
16.91
550
16:38:55
16.91
45
16:38:55
16.91
126
16:38:13
16.91
110
16:38:05
16.9
110
16:37:44
16.9
300
16:37:01
16.9
121
16:36:33
16.91
154
16:35:45
16.9
109
16:35:45
16.9
2
16:35:27
16.9
137
16:35:27
16.9
13
16:34:03
16.91
110
16:33:25
16.9
132
16:33:21
16.9
156
16:33:17
16.9
135
16:33:16
16.9
91
16:33:16
16.9
110
16:33:16
16.9
239
16:33:09
16.9
438
16:33:09
16.9
559
16:33:09
16.9
388
16:33:09
16.9
161
16:33:09
16.9
287
16:33:09
16.9
325
16:33:09
16.9
232
16:33:09
16.9
29
16:33:09
16.9
143
16:33:09
16.89
225
16:33:09
16.89
103
16:33:09
16.89
27
16:33:09
16.9
109
16:31:19
16.9
50
16:29:55
16.91
219
16:29:53
16.91
11
16:29:53
16.91
38
16:29:53
16.91
105
16:29:24
16.91
121
16:28:05
16.9
51
16:28:05
16.9
71
16:26:41
16.91
190
16:26:41
16.91
190
16:26:37
16.91
140
16:26:37
16.91
50
16:26:37
16.91
348
16:24:58
16.91
1
16:24:57
16.91
121
16:24:57
16.91
33
16:24:57
16.91
133
16:24:19
16.9
110
16:24:18
16.89
31
16:24:18
16.89
510
16:24:18
16.89
100
16:24:18
16.89
99
16:24:18
16.89
121
16:24:18
16.89
122
16:24:18
16.89
242
16:24:18
16.89
64
16:24:18
16.89
267
16:24:18
16.89
5
16:24:18
16.9
111
16:24:18
16.9
336
16:24:18
16.9
67
16:24:18
16.9
88
16:24:18
16.9
81
16:24:18
16.9
87
16:24:18
16.9
54
16:24:18
16.89
5
16:24:18
16.89
26
16:24:18
16.89
237
16:24:18
16.9
109
16:24:18
16.9
88
16:24:18
16.9
8
16:24:18
16.9
12
16:24:18
16.9
73
16:24:18
16.9
5
16:24:09
16.88
90
16:23:40
16.88
182
16:23:25
16.88
117
16:23:06
16.88
110
16:22:55
16.88
87
16:22:46
16.88
202
16:22:26
16.88
121
16:22:24
16.88
133
16:22:00
16.88
171
16:21:40
16.88
92
16:21:40
16.88
110
16:21:23
16.89
100
16:21:23
16.88
366
16:20:58
16.88
64
16:20:58
16.88
143
16:20:57
16.88
222
16:20:57
16.88
155
16:20:57
16.88
289
16:20:57
16.88
1000
16:20:57
16.88
42
16:20:43
16.88
124
16:20:22
16.88
87
16:20:20
16.88
23
16:20:20
16.88
29
16:20:20
16.88
132
16:20:20
16.88
67
16:20:05
16.88
163
16:19:54
16.88
113
16:19:54
16.88
164
16:19:50
16.88
248
16:19:21
16.88
9
16:19:21
16.88
79
16:19:19
16.88
156
16:19:09
16.88
131
16:19:03
16.88
176
16:19:03
16.88
117
16:18:58
16.88
191
16:18:58
16.88
215
16:18:58
16.88
425
16:18:58
16.87
128
16:18:58
16.87
17
16:18:58
16.87
24
16:18:53
16.89
61
16:18:52
16.89
5
16:18:52
16.89
18
16:18:52
16.89
20
16:18:52
16.89
19
16:18:52
16.89
49
16:18:52
16.89
183
16:18:52
16.89
93
16:18:52
16.89
1
16:18:52
16.89
84
16:18:52
16.89
104
16:18:52
16.89
18
16:18:51
16.9
560
16:18:51
16.9
70
16:18:51
16.9
370
16:18:51
16.9
630
16:18:51
16.9
10
16:18:51
16.9
360
16:18:51
16.9
159
16:18:51
16.9
118
16:18:51
16.9
264
16:18:51
16.89
15
16:18:51
16.89
18
16:18:51
16.89
19
16:18:49
16.91
504
16:18:49
16.91
13
16:18:49
16.91
112
16:18:49
16.91
176
16:18:49
16.91
88
16:18:48
16.91
83
16:18:48
16.91
186
16:18:48
16.91
51
16:18:48
16.91
680
16:18:40
16.91
18
16:18:40
16.91
165
16:18:40
16.91
20
16:18:38
16.92
7
16:18:38
16.92
34
16:18:38
16.92
215
16:18:38
16.92
2
16:18:38
16.92
396
16:18:38
16.92
103
16:18:38
16.92
119
16:18:38
16.92
399
16:18:38
16.92
485
16:18:38
16.92
106
16:18:38
16.92
172
16:18:37
16.92
181
16:18:37
16.92
104
16:18:37
16.92
54
16:18:37
16.92
703
16:18:37
16.92
47
16:18:37
16.92
388
16:18:37
16.92
12
16:18:37
16.92
129
16:18:36
16.92
219
16:18:36
16.92
16
16:18:36
16.92
211
16:18:01
16.92
87
16:14:35
16.92
50
16:13:25
16.92
44
16:13:25
16.92
261
16:13:25
16.92
74
16:10:12
16.92
30
16:08:25
16.92
110
16:08:25
16.92
120
16:07:06
16.92
199
16:07:06
16.92
101
16:06:34
16.92
132
16:06:34
16.92
86
16:06:34
16.92
62
16:05:17
16.92
36
16:05:17
16.92
5
16:05:17
16.92
178
16:05:16
16.92
38
16:05:16
16.92
162
16:04:53
16.92
7
16:04:53
16.92
19
16:04:53
16.92
86
16:04:53
16.92
48
16:04:15
16.92
80
16:04:15
16.92
86
16:04:15
16.92
143
16:04:15
16.92
149
16:04:15
16.92
86
16:04:15
16.92
16
16:04:15
16.92
258
16:04:15
16.92
83
16:04:15
16.92
115
16:04:15
16.92
86
16:04:15
16.92
86
16:04:15
16.92
54
16:04:15
16.92
109
16:04:06
16.92
47
16:04:06
16.92
54
16:03:13
16.92
86
16:03:13
16.92
46
16:03:04
16.91
20
16:02:43
16.92
61
16:02:43
16.92
79
16:02:43
16.92
33
16:00:16
16.91
97
15:58:34
16.92
82
15:58:34
16.92
81
15:58:34
16.92
81
15:58:34
16.92
83
15:58:34
16.92
18
15:58:34
16.92
83
15:58:34
16.92
18
15:56:52
16.92
22
15:56:52
16.92
37
15:55:35
16.92
132
15:53:34
16.92
143
15:53:34
16.91
81
15:53:33
16.91
1
15:53:33
16.91
177
15:53:33
16.91
1
15:53:33
16.91
1
15:53:26
16.91
3
15:53:26
16.91
48
15:53:26
16.91
211
15:53:26
16.91
224
15:53:26
16.91
135
15:53:26
16.91
123
15:53:26
16.91
114
15:53:26
16.91
88
15:53:26
16.91
88
15:53:26
16.91
88
15:53:26
16.91
88
15:53:26
16.91
175
15:53:26
16.91
77
15:53:26
16.91
11
15:53:26
16.91
21
15:53:26
16.91
58
15:53:13
16.91
20
15:53:13
16.91
60
15:53:13
16.91
85
15:52:44
16.91
41
15:52:44
16.91
20
15:52:44
16.91
61
15:52:30
16.9
88
15:50:58
16.9
250
15:50:58
16.9
300
15:50:17
16.9
134
15:49:53
16.91
10
15:49:53
16.91
124
15:49:13
16.91
154
15:47:16
16.9
50
15:44:35
16.9
5
15:43:46
16.91
174
15:43:46
16.91
42
15:43:46
16.91
200
15:43:46
16.91
80
15:43:46
16.91
131
15:43:46
16.91
271
15:43:46
16.91
102
15:41:33
16.91
77
15:41:33
16.91
18
15:41:33
16.91
59
15:41:08
16.9
79
15:39:53
16.91
11
15:39:53
16.91
108
15:39:53
16.91
2
15:39:49
16.9
85
15:38:22
16.9
86
15:38:13
16.91
63
15:38:13
16.91
69
15:37:35
16.91
4
15:37:35
16.91
127
15:36:56
16.9
81
15:36:10
16.9
50
15:35:35
16.9
123
15:33:19
16.9
109
15:33:17
16.9
122
15:33:17
16.9
23
15:33:17
16.9
38
15:33:17
16.9
208
15:33:13
16.9
103
15:33:13
16.9
115
15:33:13
16.9
233
15:33:13
16.9
49
15:32:30
16.9
82
15:32:04
16.9
809
15:32:04
16.9
744
15:32:04
16.9
55
15:32:04
16.9
392
15:32:01
16.91
67
15:32:01
16.91
47
15:32:01
16.91
124
15:32:00
16.9
500
15:31:52
16.91
22
15:31:52
16.91
88
15:31:52
16.91
99
15:31:52
16.91
121
15:31:52
16.91
103
15:31:44
16.91
13
15:31:44
16.91
142
15:30:23
16.91
133
15:30:13
16.91
132
15:30:13
16.91
51
15:28:40
16.91
1
15:28:34
16.91
110
15:28:34
16.91
64
15:28:34
16.91
111
15:28:34
16.91
1
15:28:01
16.91
1
15:28:00
16.91
104
15:28:00
16.91
146
15:28:00
16.91
2
15:27:55
16.91
149
15:27:55
16.91
45
15:26:33
16.91
1
15:26:03
16.91
163
15:26:03
16.91
57
15:26:03
16.91
12
15:26:03
16.91
2
15:25:21
16.91
188
15:25:21
16.91
144
15:25:21
16.91
83
15:25:21
16.91
83
15:25:21
16.91
19
15:25:21
16.91
83
15:25:21
16.91
50
15:24:53
16.91
10
15:24:53
16.91
133
15:24:53
16.91
53
15:21:42
16.91
179
15:21:12
16.9
250
15:20:11
16.9
241
15:20:11
16.9
200
15:20:11
16.91
1
15:20:11
16.91
50
15:20:11
16.91
162
15:20:00
16.9
197
15:20:00
16.9
56
15:20:00
16.9
202
15:20:00
16.9
171
15:20:00
16.9
44
15:20:00
16.9
89
15:19:58
16.9
257
15:19:58
16.9
48
15:19:58
16.9
195
15:18:56
16.9
132
15:18:56
16.9
241
15:18:56
16.9
127
15:18:48
16.9
250
15:18:40
16.91
1
15:18:40
16.91
140
15:18:40
16.91
1
15:18:34
16.91
1
15:18:34
16.91
266
15:18:34
16.91
2
15:18:25
16.91
5
15:18:24
16.91
123
15:18:24
16.91
174
15:18:24
16.91
193
15:18:24
16.91
81
15:18:24
16.91
147
15:18:24
16.91
81
15:18:24
16.91
42
15:17:49
16.9
200
15:14:37
16.9
50
15:14:33
16.9
500
15:12:37
16.9
117
15:12:37
16.9
152
15:12:37
16.9
231
15:12:25
16.91
43
15:12:25
16.91
40
15:12:24
16.91
27
15:12:24
16.91
23
15:12:24
16.91
39
15:12:24
16.91
42
15:12:24
16.91
21
15:12:24
16.91
27
15:12:24
16.91
33
15:12:24
16.91
46
15:12:24
16.91
22
15:12:24
16.91
124
15:12:24
16.91
16
15:12:24
16.91
17
15:12:24
16.91
18
15:12:23
16.92
79
15:12:23
16.92
87
15:12:23
16.92
334
15:12:23
16.92
203
15:12:23
16.92
10
15:12:23
16.92
218
15:12:23
16.92
36
15:12:23
16.91
49
15:12:23
16.91
30
15:12:23
16.91
19
15:12:15
16.93
104
15:12:15
16.93
10
15:11:59
16.93
97
15:11:59
16.93
29
15:11:59
16.93
1100
15:11:59
16.93
90
15:11:59
16.93
74
15:11:58
16.93
85
15:11:58
16.93
298
15:11:57
16.93
881
15:11:57
16.93
398
15:11:57
16.93
42
15:10:15
16.93
1000
15:08:45
16.94
15
15:08:45
16.94
134
15:08:45
16.94
18
15:08:45
16.94
2
15:08:45
16.95
84
15:08:45
16.95
5
15:08:45
16.95
11
15:08:45
16.95
77
15:08:45
16.95
15
15:08:45
16.95
4
15:08:45
16.93
119
15:08:44
16.93
93
15:08:44
16.93
93
15:08:43
16.93
1392
15:08:43
16.93
134
15:08:43
16.93
59
15:08:43
16.93
16
15:08:43
16.93
85
15:08:43
16.93
142
15:08:43
16.93
133
15:08:43
16.93
39
15:08:40
16.92
176
15:08:40
16.93
1151
15:08:37
16.91
8
15:08:37
16.91
110
15:08:37
16.91
9
15:08:37
16.91
141
15:08:37
16.91
94
15:08:37
16.91
45
15:08:37
16.91
258
15:08:37
16.91
88
15:08:37
16.92
82
15:08:37
16.92
21
15:08:37
16.92
7
15:08:37
16.92
54
15:08:37
16.92
119
15:08:37
16.92
117
15:08:37
16.92
137
15:08:37
16.92
81
15:08:37
16.92
81
15:08:37
16.92
88
15:08:37
16.92
88
15:08:37
16.92
110
15:08:37
16.93
262
15:08:37
16.92
100
15:08:37
16.92
88
15:08:37
16.92
12
15:08:37
16.93
139
15:08:37
16.93
1521
15:07:56
16.9
17
15:07:56
16.9
129
15:07:56
16.9
56
15:07:56
16.9
212
15:07:56
16.9
348
15:05:23
16.9
28
15:05:23
16.9
68
15:05:23
16.9
43
15:05:00
16.9
76
15:05:00
16.9
303
15:05:00
16.9
121
15:02:06
16.91
103
15:02:06
16.91
103
15:01:06
16.9
20
15:01:06
16.9
83
15:01:06
16.9
413
15:01:06
16.9
164
15:01:06
16.9
11
14:58:13
16.9
23
14:58:13
16.9
91
14:58:13
16.9
80
14:58:13
16.9
91
14:58:13
16.9
82
14:58:13
16.9
110
14:58:13
16.9
94
14:58:13
16.9
132
14:57:33
16.89
20
14:56:35
16.9
110
14:56:35
16.9
14
14:56:35
16.9
68
14:56:18
16.89
10
14:55:15
16.89
243
14:55:15
16.89
164
14:55:15
16.89
91
14:55:15
16.89
114
14:55:15
16.89
91
14:55:15
16.89
91
14:55:15
16.89
199
14:55:15
16.89
36
14:55:15
16.89
251
14:55:15
16.89
744
14:55:15
16.89
91
14:55:14
16.88
11
14:55:14
16.88
110
14:54:38
16.88
35
14:54:38
16.88
198
14:54:38
16.88
167
14:54:38
16.88
56
14:54:38
16.88
44
14:54:23
16.88
24
14:54:23
16.88
130
14:51:54
16.88
154
14:51:54
16.88
20
14:47:31
16.88
111
14:47:31
16.88
258
14:47:31
16.88
3
14:47:31
16.88
1
14:45:47
16.87
105
14:45:47
16.87
50
14:45:47
16.87
202
14:45:47
16.87
143
14:44:11
16.87
164
14:44:11
16.87
84
14:44:11
16.87
29
14:44:11
16.87
223
14:43:49
16.87
66
14:43:41
16.88
678
14:42:04
16.88
113
14:42:04
16.88
204
14:42:04
16.88
86
14:42:02
16.88
82
14:42:02
16.88
50
14:42:00
16.89
196
14:42:00
16.89
49
14:41:59
16.9
750
14:41:59
16.9
842
14:41:59
16.9
5
14:41:59
16.9
112
14:41:59
16.9
148
14:41:59
16.9
112
14:41:59
16.9
243
14:41:59
16.89
165
14:41:59
16.89
62
14:41:59
16.89
83
14:41:59
16.89
340
14:41:59
16.89
34
14:41:59
16.89
235
14:41:59
16.89
95
14:41:59
16.89
106
14:41:59
16.9
148
14:41:59
16.89
40
14:41:59
16.89
165
14:41:59
16.89
32
14:41:53
16.9
100
14:41:53
16.9
145
14:41:53
16.9
245
14:41:53
16.9
163
14:41:53
16.9
434
14:41:53
16.9
184
14:41:37
16.92
139
14:38:18
16.9
30
14:38:18
16.9
500
14:38:18
16.9
350
14:38:18
16.9
50
14:38:18
16.9
5
14:38:18
16.91
300
14:38:18
16.91
20
14:38:18
16.91
6
14:37:25
16.89
4
14:37:25
16.89
83
14:37:25
16.89
37
14:37:20
16.89
100
14:37:20
16.89
20
14:37:20
16.89
128
14:37:19
16.87
91
14:37:19
16.87
10
14:37:19
16.87
55
14:37:19
16.87
211
14:37:19
16.87
239
14:37:19
16.87
110
14:37:19
16.88
150
14:37:19
16.88
10
14:37:19
16.88
20
14:37:19
16.88
10
14:37:19
16.88
85
14:37:19
16.88
100
14:37:19
16.88
11
14:37:19
16.88
110
14:37:19
16.88
121
14:37:19
16.88
30
14:36:33
16.86
156
14:36:33
16.86
14
14:36:09
16.86
1
14:36:08
16.86
1
14:36:08
16.86
278
14:36:08
16.86
80
14:36:08
16.86
192
14:36:08
16.86
7
14:36:08
16.86
115
14:36:08
16.86
8
14:36:05
16.86
1
14:36:05
16.86
382
14:36:05
16.86
6
14:36:05
16.86
1
14:36:05
16.86
18
14:36:05
16.86
14
14:36:04
16.85
15
14:36:04
16.85
81
14:36:04
16.85
81
14:36:04
16.85
88
14:36:04
16.85
110
14:36:04
16.85
52
14:36:04
16.85
21
14:36:04
16.85
5
14:35:44
16.85
8
14:35:44
16.85
200
14:35:44
16.85
77
14:34:46
16.84
17
14:34:36
16.84
20
14:34:34
16.85
40
14:34:34
16.85
10
14:32:43
16.84
276
14:32:42
16.82
110
14:32:42
16.83
3335
14:32:42
16.83
122
14:32:42
16.83
123
14:32:42
16.83
115
14:32:42
16.83
32
14:32:42
16.83
227
14:32:42
16.83
88
14:32:42
16.83
114
14:32:42
16.83
6
14:32:42
16.83
129
14:32:42
16.83
88
14:32:42
16.83
119
14:32:42
16.83
87
14:32:42
16.83
43
14:32:42
16.83
87
14:32:42
16.83
87
14:32:42
16.83
87
14:32:42
16.84
16
14:32:42
16.84
83
14:32:42
16.84
87
14:32:42
16.84
87
14:32:42
16.84
87
14:32:42
16.84
87
14:32:42
16.84
87
14:32:42
16.84
24
14:32:34
16.82
87
14:32:00
16.82
125
14:30:20
16.82
59
14:30:20
16.82
131
14:30:20
16.82
1
14:30:14
16.82
110
14:28:40
16.82
171
14:28:40
16.82
34
14:28:33
16.82
110
14:26:54
16.82
115
14:25:54
16.82
253
14:25:13
16.82
112
14:24:25
16.82
192
14:24:18
16.82
47
14:23:33
16.82
10
14:23:33
16.82
115
14:21:54
16.82
23
14:21:54
16.82
69
14:21:54
16.82
51
14:21:52
16.82
1
14:21:48
16.82
2
14:21:43
16.82
2
14:21:37
16.82
1
14:21:37
16.82
1
14:21:34
16.82
31
14:21:34
16.82
29
14:21:34
16.82
129
14:21:34
16.82
37
14:21:34
16.82
65
14:21:34
16.82
154
14:21:34
16.82
18
14:21:34
16.82
111
14:20:20
16.82
172
14:20:14
16.82
43
14:20:14
16.82
83
14:18:40
16.82
150
14:18:33
16.82
111
14:17:45
16.82
60
14:17:45
16.82
100
14:17:09
16.82
621
14:17:09
16.82
379
14:17:00
16.82
150
14:16:53
16.82
143
14:16:41
16.82
171
14:16:41
16.82
99
14:16:41
16.82
130
14:16:41
16.82
154
14:16:41
16.82
84
14:16:41
16.82
23
14:16:41
16.82
64
14:16:41
16.82
37
14:16:41
16.82
270
14:16:38
16.82
200
14:16:33
16.82
50
14:16:33
16.82
130
14:16:32
16.81
82
14:15:51
16.81
119
14:14:52
16.81
86
14:14:38
16.81
113
14:14:38
16.81
154
14:14:24
16.81
78
14:13:11
16.8
76
14:13:11
16.8
4
14:12:32
16.8
170
14:11:40
16.8
91
14:10:13
16.81
29
14:10:10
16.81
40
14:10:10
16.81
149
14:10:10
16.81
21
14:10:10
16.81
37
14:10:05
16.81
35
14:10:05
16.81
147
14:09:56
16.81
92
14:08:40
16.81
164
14:08:15
16.81
42
14:08:15
16.81
20
14:08:15
16.81
22
14:07:27
16.81
13
14:07:27
16.81
130
14:06:42
16.81
88
14:06:05
16.81
7
14:06:05
16.81
13
14:03:48
16.81
1
14:03:48
16.81
7
14:03:48
16.81
91
14:03:48
16.81
15
14:03:47
16.82
67
14:03:47
16.82
65
14:03:47
16.82
29
14:03:47
16.82
108
14:03:46
16.82
111
14:03:45
16.84
609
14:03:45
16.84
232
14:03:45
16.84
26
14:03:45
16.84
29
14:03:45
16.83
296
14:03:45
16.83
162
14:03:45
16.83
133
14:03:45
16.83
161
14:03:45
16.83
17
14:02:42
16.84
89
14:01:33
16.85
200
14:00:28
16.84
109
14:00:23
16.84
102
14:00:23
16.84
254
14:00:23
16.84
119
14:00:23
16.84
218
13:59:48
16.84
251
13:59:47
16.84
474
13:59:47
16.84
370
13:59:47
16.84
118
13:59:47
16.84
28
13:59:47
16.84
198
13:59:47
16.84
107
13:59:47
16.84
19
13:59:47
16.84
136
13:59:20
16.84
117
13:57:50
16.84
87
13:57:16
16.85
40
13:57:14
16.85
1
13:57:13
16.85
41
13:57:02
16.85
54
13:57:02
16.85
112
13:56:59
16.85
1
13:56:57
16.85
1
13:56:57
16.85
55
13:56:53
16.85
114
13:56:53
16.85
99
13:56:53
16.85
1
13:56:20
16.85
52
13:56:20
16.85
126
13:56:20
16.85
16
13:54:54
16.86
40
13:54:01
16.85
238
13:53:52
16.85
277
13:53:52
16.85
123
13:53:36
16.85
1
13:53:36
16.85
110
13:52:25
16.85
16
13:51:53
16.85
11
13:50:53
16.85
1
13:50:13
16.85
1
13:50:13
16.85
163
13:50:13
16.85
1
13:49:53
16.85
19
13:48:40
16.85
15
13:48:40
16.85
28
13:48:40
16.85
110
13:48:33
16.85
110
13:48:01
16.85
240
13:48:01
16.85
27
13:46:53
16.85
133
13:45:27
16.86
21
13:45:27
16.86
38
13:45:20
16.85
127
13:45:17
16.85
177
13:45:10
16.85
17
13:45:10
16.85
1
13:45:09
16.85
260
13:45:09
16.85
18
13:45:09
16.85
178
13:44:56
16.85
2
13:44:42
16.85
576
13:44:42
16.85
144
13:44:14
16.85
155
13:44:14
16.85
188
13:44:14
16.85
34
13:44:14
16.85
47
13:43:35
16.85
377
13:43:35
16.85
123
13:42:25
16.85
1
13:42:25
16.85
122
13:41:47
16.85
233
13:41:47
16.85
29
13:41:47
16.85
273
13:41:47
16.85
227
13:41:47
16.85
196
13:41:47
16.85
289
13:41:47
16.85
2
13:38:50
16.85
1
13:38:50
16.85
165
13:38:19
16.85
19
13:38:01
16.85
1
13:37:45
16.85
58
13:36:47
16.85
200
13:36:47
16.85
500
13:36:47
16.85
83
13:36:47
16.85
9
13:36:47
16.85
20
13:36:47
16.85
93
13:36:47
16.85
95
13:36:41
16.84
20
13:36:41
16.84
300
13:35:01
16.83
247
13:35:01
16.83
253
13:35:01
16.83
179
13:35:01
16.83
216
13:35:01
16.83
8
13:35:01
16.84
7
13:35:01
16.84
19
13:35:01
16.84
200
13:34:55
16.81
135
13:34:55
16.81
182
13:34:55
16.81
288
13:34:55
16.82
143
13:34:55
16.82
182
13:34:55
16.82
386
13:34:55
16.82
19
13:34:55
16.82
114
13:34:55
16.82
4
13:34:51
16.8
1
13:34:41
16.8
1
13:34:41
16.8
180
13:34:41
16.8
1
13:34:34
16.8
264
13:34:34
16.8
336
13:34:34
16.8
79
13:33:34
16.8
43
13:33:04
16.8
21
13:33:04
16.8
179
13:33:04
16.8
2
13:33:00
16.8
39
13:33:00
16.8
161
13:33:00
16.8
3
13:32:56
16.8
234
13:32:56
16.8
66
13:32:56
16.8
1
13:32:52
16.81
84
13:32:42
16.81
378
13:32:42
16.81
8
13:32:42
16.81
182
13:32:42
16.81
216
13:32:42
16.81
158
13:32:42
16.81
58
13:32:42
16.81
26
13:32:42
16.81
28
13:32:42
16.81
14
13:32:42
16.81
21
13:32:42
16.81
1
13:32:42
16.81
39
13:32:42
16.81
38
13:32:42
16.81
10
13:32:42
16.81
6
13:32:34
16.82
189
13:32:34
16.82
46
13:32:34
16.82
79
13:32:34
16.82
27
13:32:34
16.82
1
13:32:34
16.82
1
13:32:34
16.82
184
13:32:31
16.82
70
13:32:31
16.82
229
13:32:31
16.82
65
13:32:31
16.82
173
13:32:31
16.82
19
13:31:53
16.82
155
13:31:53
16.82
452
13:31:53
16.82
287
13:31:53
16.82
89
13:31:53
16.82
227
13:31:52
16.82
341
13:31:52
16.82
159
13:27:30
16.82
607
13:27:28
16.83
206
13:27:28
16.83
228
13:27:28
16.83
228
13:27:28
16.83
129
13:27:28
16.83
155
13:27:28
16.83
500
13:27:28
16.82
487
13:27:28
16.82
126
13:27:28
16.83
196
13:27:28
16.83
97
13:26:40
16.83
199
13:26:40
16.83
29
13:26:40
16.83
22
13:24:10
16.83
1
13:23:51
16.83
54
13:23:51
16.83
100
13:23:51
16.83
93
13:23:51
16.83
36
13:23:50
16.83
13
13:23:50
16.83
46
13:23:35
16.83
100
13:23:35
16.83
100
13:23:35
16.83
100
13:23:35
16.83
100
13:23:35
16.83
87
13:23:34
16.83
50
13:23:34
16.83
100
13:23:34
16.83
100
13:23:28
16.83
50
13:22:56
16.83
5
13:22:56
16.83
110
13:22:56
16.83
121
13:22:56
16.83
6
13:22:56
16.83
14
13:22:48
16.82
1
13:22:25
16.82
42
13:22:25
16.82
62
13:22:25
16.82
26
13:22:24
16.82
495
13:22:24
16.82
115
13:22:24
16.82
211
13:22:24
16.82
79
13:22:10
16.81
124
13:22:05
16.81
26
13:19:46
16.81
119
13:19:45
16.81
40
13:19:45
16.81
138
13:19:45
16.81
53
13:19:45
16.81
23
13:19:45
16.81
417
13:19:45
16.81
546
13:19:45
16.81
170
13:18:05
16.82
5
13:18:02
16.81
6
13:18:02
16.81
85
13:18:02
16.81
110
13:18:02
16.81
25
13:17:22
16.81
100
13:17:20
16.8
1
13:17:19
16.8
86
13:17:19
16.8
3
13:17:18
16.8
500
13:17:18
16.8
10
13:17:18
16.8
50
13:17:18
16.8
81
13:17:18
16.8
89
13:17:18
16.8
130
13:17:18
16.8
175
13:17:18
16.8
240
13:17:18
16.8
125
13:16:58
16.79
83
13:16:58
16.79
20
13:16:58
16.79
451
13:16:58
16.79
79
13:16:58
16.79
21
13:16:58
16.79
11
13:16:58
16.79
174
13:16:58
16.79
154
13:15:28
16.78
500
13:15:19
16.78
1
13:15:15
16.78
1
13:15:14
16.78
1
13:15:14
16.78
119
13:15:12
16.78
208
13:15:12
16.78
42
13:15:12
16.78
79
13:15:12
16.78
8
13:15:12
16.78
3
13:13:45
16.77
138
13:13:45
16.77
84
13:13:45
16.77
201
13:13:34
16.76
145
13:13:34
16.76
52
13:13:34
16.76
486
13:13:34
16.76
117
13:13:34
16.77
139
13:13:34
16.77
332
13:13:34
16.77
14
13:13:34
16.77
114
13:13:34
16.77
143
13:13:34
16.76
43
13:13:34
16.76
173
13:13:34
16.76
99
13:13:34
16.76
4
13:13:34
16.77
12
13:13:23
16.75
235
13:13:23
16.75
91
13:13:23
16.75
14
13:13:23
16.75
261
13:13:23
16.75
285
13:13:23
16.75
132
13:13:23
16.76
8
13:13:20
16.74
83
13:13:20
16.75
4
13:11:53
16.74
52
13:11:53
16.74
29
13:10:30
16.74
87
13:08:59
16.74
35
13:08:59
16.74
29
13:08:59
16.74
16
13:07:33
16.74
91
13:07:33
16.74
159
13:06:53
16.74
69
13:06:53
16.74
99
13:06:50
16.74
4
13:06:50
16.74
143
13:06:47
16.75
1
13:06:46
16.75
23
13:06:45
16.75
174
13:06:45
16.75
7
13:06:45
16.75
97
13:06:45
16.75
109
13:06:45
16.75
17
13:06:45
16.75
226
13:06:45
16.75
5
13:06:11
16.77
182
13:06:11
16.77
252
13:06:11
16.77
252
13:06:11
16.77
385
13:06:11
16.77
56
13:06:11
16.77
709
13:06:11
16.77
164
13:06:11
16.77
237
13:06:11
16.77
44
13:06:11
16.77
1
13:06:11
16.76
235
13:06:11
16.76
204
13:06:11
16.76
296
13:06:11
16.77
376
13:06:11
16.77
130
13:06:11
16.76
69
13:02:27
16.77
70
13:01:34
16.78
46
13:01:34
16.78
41
13:01:34
16.78
16
13:01:34
16.78
152
13:01:34
16.78
22
13:01:33
16.78
167
12:59:57
16.78
213
12:59:57
16.78
33
12:51:18
16.77
391
12:51:18
16.76
359
12:51:12
16.78
454
12:51:12
16.78
459
12:51:12
16.78
459
12:51:12
16.78
119
12:51:12
16.78
170
12:51:12
16.78
297
12:51:12
16.77
550
12:51:12
16.77
182
12:50:55
16.79
5
12:50:52
16.78
32
12:50:52
16.78
143
12:50:47
16.78
698
12:50:46
16.78
5
12:50:25
16.77
500
12:50:25
16.77
221
12:50:25
16.77
29
12:50:06
16.78
5
12:49:43
16.77
70
12:49:38
16.77
170
12:49:17
16.78
50
12:49:17
16.78
110
12:48:55
16.77
29
12:48:55
16.77
187
12:48:55
16.77
238
12:48:55
16.77
126
12:48:35
16.77
38
12:48:33
16.76
137
12:48:33
16.76
5
12:48:33
16.77
100
12:48:27
16.74
164
12:48:27
16.74
154
12:48:27
16.74
112
12:48:27
16.74
15
12:48:27
16.74
210
12:48:27
16.75
500
12:48:27
16.75
8
12:48:27
16.75
115
12:48:27
16.75
134
12:48:27
16.75
101
12:48:27
16.75
15
12:48:22
16.73
38
12:48:22
16.73
7
12:48:22
16.73
126
12:48:22
16.73
130
12:48:22
16.73
102
12:47:20
16.73
50
12:46:29
16.71
300
12:46:22
16.72
5
12:46:21
16.72
500
12:46:21
16.72
142
12:46:21
16.72
8
12:46:21
16.72
85
12:46:21
16.72
192
12:46:21
16.72
140
12:46:21
16.72
85
12:46:21
16.72
17
12:46:21
16.72
231
12:46:12
16.71
35
12:46:12
16.71
85
12:45:47
16.71
15
12:45:47
16.71
211
12:45:47
16.71
115
12:45:47
16.71
154
12:45:47
16.71
37
12:45:47
16.71
13
12:44:28
16.7
59
12:43:21
16.7
210
12:43:21
16.7
210
12:43:21
16.7
210
12:43:21
16.7
29
12:43:21
16.7
85
12:41:51
16.7
90
12:41:33
16.7
11
12:41:33
16.7
113
12:41:33
16.7
15
12:41:33
16.7
7
12:41:33
16.7
69
12:41:33
16.7
23
12:41:31
16.69
170
12:41:31
16.69
1600
12:41:31
16.69
1600
12:41:31
16.7
400
12:41:31
16.7
481
12:41:31
16.7
8
12:41:25
16.69
200
12:41:25
16.69
1430
12:41:01
16.69
200
12:41:01
16.69
170
12:40:57
16.69
86
12:40:57
16.69
170
12:40:57
16.69
730
12:40:48
16.68
271
12:40:48
16.68
132
12:40:47
16.69
69
12:40:47
16.69
100
12:40:47
16.69
100
12:40:47
16.69
100
12:40:47
16.69
100
12:40:47
16.69
100
12:40:47
16.69
100
12:40:47
16.69
400
12:40:47
16.69
1931
12:40:47
16.69
82
12:40:47
16.69
89
12:40:47
16.69
109
12:40:47
16.69
3
12:40:46
16.69
6
12:40:46
16.69
100
12:40:46
16.69
100
12:40:46
16.69
100
12:40:46
16.69
100
12:40:46
16.69
100
12:40:46
16.69
100
12:40:46
16.69
31
12:40:40
16.69
111
12:40:40
16.69
130
12:40:40
16.69
7
12:40:40
16.69
94
12:40:40
16.68
100
12:40:39
16.68
40
12:40:39
16.68
89
12:40:35
16.67
44
12:40:35
16.67
10
12:40:35
16.67
132
12:40:35
16.67
84
12:40:35
16.67
93
12:40:35
16.68
100
12:40:35
16.68
85
12:40:35
16.68
88
12:40:35
16.68
110
12:40:35
16.68
88
12:40:35
16.68
43
12:40:30
16.66
56
12:40:26
16.66
59
12:40:26
16.66
306
12:40:26
16.66
111
12:40:26
16.66
547
12:40:26
16.66
143
12:40:26
16.66
100
12:40:26
16.66
312
12:40:26
16.66
100
12:40:26
16.66
94
12:40:26
16.66
34
12:40:26
16.66
124
12:40:26
16.66
250
12:40:26
16.67
3
12:40:26
16.67
83
12:40:26
16.67
79
12:40:26
16.67
79
12:40:26
16.67
206
12:40:26
16.66
38
12:40:26
16.66
288
12:39:33
16.65
100
12:39:27
16.65
93
12:39:24
16.65
43
12:39:24
16.65
118
12:38:36
16.65
60
12:38:33
16.65
121
12:37:46
16.66
14
12:37:46
16.65
110
12:36:53
16.65
143
12:35:45
16.65
1
12:35:45
16.65
1
12:35:45
16.65
4
12:35:37
16.65
52
12:35:37
16.65
158
12:35:30
16.65
134
12:35:30
16.65
95
12:35:30
16.65
228
12:35:30
16.65
161
12:35:30
16.65
45
12:35:30
16.65
2
12:35:10
16.64
90
12:34:47
16.65
341
12:34:47
16.65
17
12:34:47
16.65
210
12:34:47
16.65
111
12:34:47
16.65
320
12:34:47
16.65
129
12:34:47
16.65
22
12:34:47
16.65
58
12:34:47
16.65
400
12:34:47
16.65
14
12:34:47
16.64
1139
12:34:47
16.64
336
12:34:47
16.64
903
12:34:31
16.65
43
12:34:31
16.65
25
12:34:31
16.65
26
12:33:33
16.65
144
12:32:59
16.65
92
12:31:53
16.65
5
12:31:53
16.65
128
12:31:31
16.65
81
12:30:17
16.65
93
12:30:14
16.65
86
12:30:14
16.65
24
12:30:03
16.65
203
12:30:03
16.65
31
12:29:08
16.64
20
12:28:48
16.64
89
12:27:24
16.64
95
12:25:55
16.64
87
12:24:26
16.64
24
12:24:26
16.64
70
12:22:55
16.64
92
12:21:16
16.64
88
12:21:06
16.64
24
12:21:06
16.64
26
12:20:21
16.64
130
12:20:21
16.64
95
12:20:21
16.64
35
12:20:19
16.64
91
12:20:04
16.65
164
12:20:04
16.65
30
12:19:54
16.65
88
12:19:28
16.65
110
12:19:28
16.65
100
12:19:28
16.65
85
12:19:28
16.65
49
12:18:25
16.64
83
12:17:53
16.64
88
12:17:06
16.64
303
12:17:05
16.64
81
12:17:05
16.64
98
12:15:35
16.64
85
12:15:04
16.65
70
12:14:55
16.65
130
12:14:09
16.64
30
12:14:09
16.64
65
12:13:53
16.65
237
12:12:48
16.64
628
12:12:48
16.64
172
12:11:40
16.64
50
12:11:14
16.64
88
12:11:11
16.64
10
12:11:11
16.64
565
12:11:11
16.64
191
12:11:11
16.64
1234
12:11:11
16.65
17
12:11:11
16.65
1
12:11:11
16.65
57
12:11:11
16.65
1
12:10:44
16.65
6
12:10:43
16.65
1
12:10:21
16.64
82
12:10:20
16.64
70
12:10:19
16.65
1
12:10:19
16.65
153
12:10:19
16.65
124
12:10:19
16.65
25
12:08:59
16.64
92
12:08:43
16.65
99
12:08:19
16.65
1
12:08:19
16.65
32
12:07:37
16.64
92
12:06:42
16.64
20
12:06:12
16.64
79
12:05:01
16.64
80
12:04:46
16.64
1350
12:04:19
16.64
184
12:04:19
16.64
66
12:04:19
16.64
59
12:04:10
16.64
19
12:04:10
16.64
63
12:04:05
16.65
500
12:04:05
16.65
6
12:04:05
16.65
61
12:03:57
16.65
238
12:03:32
16.64
83
12:03:08
16.64
94
12:02:51
16.64
185
12:02:51
16.64
472
12:02:51
16.64
338
12:02:51
16.64
5
12:02:20
16.64
81
12:01:44
16.65
223
12:01:41
16.65
212
12:01:41
16.65
38
12:00:58
16.65
110
12:00:21
16.65
98
12:00:21
16.65
121
11:58:33
16.65
42
11:58:32
16.65
284
11:58:32
16.65
16
11:57:04
16.65
44
11:57:04
16.65
56
11:57:03
16.65
160
11:57:03
16.65
340
11:56:53
16.65
132
11:55:38
16.65
5
11:55:38
16.65
87
11:55:37
16.65
86
11:55:37
16.65
145
11:55:37
16.65
139
11:55:37
16.65
173
11:55:37
16.65
85
11:55:37
16.65
6
11:55:37
16.65
1
11:55:13
16.64
111
11:53:33
16.64
119
11:53:31
16.64
87
11:52:24
16.64
51
11:52:24
16.64
36
11:51:17
16.64
810
11:51:17
16.64
338
11:51:04
16.64
23
11:51:04
16.64
289
11:51:04
16.64
30
11:51:04
16.64
261
11:51:04
16.64
297
11:50:02
16.64
18
11:50:02
16.64
75
11:48:56
16.65
1
11:48:56
16.65
110
11:48:56
16.65
85
11:48:26
16.65
1
11:48:26
16.65
29
11:48:24
16.65
4
11:48:24
16.65
139
11:48:24
16.65
1
11:48:14
16.65
178
11:48:14
16.65
75
11:47:58
16.64
83
11:47:58
16.64
300
11:46:56
16.64
88
11:45:54
16.64
135
11:45:52
16.64
4
11:45:52
16.64
87
11:45:48
16.64
33
11:45:48
16.64
26
11:45:43
16.64
10
11:45:43
16.64
49
11:45:14
16.64
143
11:45:03
16.64
185
11:44:48
16.64
81
11:44:36
16.64
40
11:44:36
16.64
81
11:44:24
16.64
227
11:43:50
16.64
83
11:42:46
16.64
24
11:42:46
16.64
63
11:42:25
16.64
338
11:42:25
16.64
50
11:42:25
16.64
112
11:41:46
16.64
89
11:40:38
16.64
100
11:40:31
16.64
89
11:40:23
16.65
461
11:40:23
16.65
110
11:40:23
16.66
29
11:40:11
16.64
111
11:40:09
16.64
119
11:40:08
16.65
106
11:40:08
16.65
394
11:40:08
16.65
1106
11:40:08
16.65
163
11:40:08
16.65
30
11:40:08
16.65
23
11:40:08
16.65
446
11:40:08
16.65
431
11:39:17
16.65
83
11:38:33
16.65
145
11:38:19
16.65
88
11:37:25
16.65
128
11:37:25
16.65
8
11:37:13
16.65
83
11:36:59
16.65
260
11:36:19
16.65
100
11:36:11
16.65
6
11:36:11
16.65
55
11:36:11
16.65
26
11:35:13
16.65
115
11:35:12
16.65
60
11:35:12
16.65
23
11:34:06
16.65
87
11:33:33
16.65
140
11:33:33
16.65
4
11:33:33
16.65
10
11:32:46
16.65
176
11:32:05
16.65
16
11:32:05
16.65
84
11:32:00
16.65
79
11:32:00
16.65
4
11:31:53
16.65
121
11:31:45
16.65
500
11:31:42
16.66
13
11:31:42
16.66
30
11:31:42
16.66
57
11:31:42
16.66
81
11:31:33
16.66
1
11:31:28
16.66
1
11:31:22
16.66
1
11:31:19
16.66
1
11:31:10
16.66
1
11:31:10
16.66
1
11:31:06
16.66
2
11:31:00
16.66
1
11:30:56
16.66
75
11:30:56
16.66
118
11:30:56
16.66
5
11:30:36
16.66
1
11:30:36
16.66
2
11:30:34
16.66
6
11:30:34
16.66
1
11:30:33
16.66
9
11:30:29
16.66
26
11:30:29
16.66
84
11:30:28
16.66
1
11:30:27
16.66
6
11:30:26
16.67
118
11:30:26
16.67
882
11:30:26
16.67
500
11:30:26
16.67
8
11:30:26
16.67
135
11:30:26
16.67
260
11:30:26
16.67
93
11:28:34
16.68
154
11:28:34
16.68
732
11:28:34
16.68
100
11:28:34
16.68
85
11:28:18
16.69
60
11:28:17
16.69
330
11:28:17
16.69
95
11:28:16
16.69
479
11:28:16
16.69
36
11:28:06
16.69
1
11:28:05
16.69
133
11:28:05
16.69
525
11:28:05
16.69
12
11:28:05
16.69
160
11:28:05
16.69
16
11:28:04
16.69
200
11:27:54
16.7
122
11:27:54
16.7
178
11:27:54
16.7
29
11:27:54
16.7
222
11:27:54
16.7
23
11:27:54
16.7
169
11:27:54
16.7
7
11:27:54
16.7
134
11:26:10
16.69
1
11:26:10
16.69
142
11:26:09
16.7
130
11:26:09
16.7
94
11:26:09
16.7
112
11:26:09
16.7
80
11:26:09
16.7
80
11:26:09
16.7
567
11:26:09
16.7
80
11:26:09
16.7
80
11:26:09
16.7
47
11:26:09
16.7
80
11:25:54
16.69
120
11:25:54
16.69
376
11:25:54
16.69
3
11:25:06
16.69
1
11:25:06
16.69
349
11:25:06
16.69
110
11:25:06
16.69
44
11:25:06
16.69
1
11:23:44
16.69
1
11:23:43
16.69
119
11:23:43
16.69
981
11:23:43
16.69
176
11:23:43
16.69
27
11:23:43
16.69
163
11:23:43
16.69
27
11:23:25
16.69
100
11:21:53
16.69
30
11:21:29
16.69
130
11:21:29
16.69
272
11:21:29
16.69
94
11:21:16
16.69
421
11:21:16
16.69
151
11:21:14
16.69
154
11:21:07
16.7
3
11:19:08
16.69
109
11:19:08
16.69
12
11:19:08
16.69
123
11:19:08
16.69
77
11:18:52
16.7
657
11:18:52
16.7
343
11:18:52
16.7
103
11:18:28
16.7
205
11:18:28
16.7
29
11:18:28
16.7
418
11:18:28
16.7
59
11:18:28
16.7
446
11:18:28
16.7
843
11:16:14
16.7
110
11:14:54
16.7
89
11:14:54
16.7
65
11:14:53
16.7
251
11:14:53
16.7
249
11:14:53
16.7
250
11:14:53
16.7
120
11:14:53
16.7
50
11:14:53
16.7
121
11:14:53
16.7
1000
11:14:53
16.7
90
11:14:53
16.7
15
11:14:53
16.7
90
11:14:53
16.7
92
11:13:22
16.69
24
11:13:22
16.69
114
11:13:22
16.69
83
11:13:22
16.69
80
11:13:22
16.69
90
11:13:13
16.69
107
11:13:13
16.69
86
11:13:13
16.69
101
11:13:02
16.68
114
11:11:50
16.68
147
11:11:25
16.68
213
11:11:25
16.68
213
11:11:25
16.68
29
11:11:25
16.68
95
11:08:32
16.68
24
11:07:43
16.68
80
11:07:43
16.68
94
11:07:43
16.68
17
11:07:43
16.68
59
11:06:13
16.67
27
11:06:13
16.67
140
11:05:09
16.67
268
11:04:55
16.67
200
11:04:55
16.67
5
11:04:52
16.67
44
11:04:52
16.67
417
11:04:52
16.67
165
11:04:19
16.67
312
11:04:19
16.67
42
11:04:19
16.67
146
11:04:19
16.67
62
11:04:19
16.67
11
11:04:19
16.67
27
11:04:19
16.67
73
11:04:19
16.67
29
11:04:19
16.67
254
11:02:36
16.69
15
11:02:36
16.69
15
11:02:34
16.68
143
11:02:12
16.67
26
11:02:12
16.67
62
11:01:40
16.68
123
11:01:40
16.68
67
11:01:11
16.67
24
11:01:09
16.66
10
10:59:34
16.66
57
10:58:30
16.65
132
10:58:30
16.65
168
10:58:22
16.64
41
10:58:22
16.64
113
10:56:11
16.64
94
10:56:11
16.64
63
10:56:11
16.64
74
10:55:00
16.63
16
10:55:00
16.63
190
10:55:00
16.63
121
10:55:00
16.63
673
10:54:06
16.62
46
10:54:06
16.62
85
10:54:06
16.62
346
10:54:06
16.62
84
10:54:06
16.62
82
10:54:06
16.62
100
10:54:06
16.62
110
10:54:06
16.62
91
10:54:06
16.62
56
10:53:28
16.61
100
10:53:28
16.61
124
10:52:57
16.61
8
10:52:57
16.61
83
10:52:57
16.61
83
10:52:29
16.6
30
10:52:09
16.6
37
10:52:00
16.6
153
10:51:59
16.61
29
10:51:59
16.61
111
10:51:59
16.61
7
10:51:59
16.61
77
10:51:13
16.6
250
10:50:58
16.6
250
10:50:42
16.6
22
10:50:42
16.6
78
10:50:42
16.6
100
10:50:42
16.6
300
10:50:31
16.61
89
10:50:08
16.6
243
10:50:08
16.6
400
10:50:08
16.6
357
10:49:46
16.6
757
10:49:43
16.6
213
10:49:43
16.6
30
10:49:38
16.59
90
10:49:38
16.6
614
10:49:38
16.6
173
10:49:29
16.6
1
10:49:28
16.63
143
10:49:28
16.63
53
10:49:28
16.62
50
10:49:28
16.61
700
10:49:28
16.61
110
10:49:28
16.6
50
10:49:28
16.6
300
10:49:28
16.6
50
10:49:28
16.6
100
10:49:28
16.6
127
10:49:28
16.6
202
10:47:54
16.65
333
10:47:54
16.65
173
10:47:54
16.65
66
10:47:54
16.64
30
10:47:54
16.64
174
10:47:49
16.66
79
10:47:49
16.66
79
10:47:49
16.66
79
10:47:49
16.66
127
10:47:13
16.65
79
10:47:13
16.65
79
10:47:13
16.65
79
10:47:13
16.65
149
10:47:13
16.65
90
10:47:13
16.65
79
10:47:13
16.65
81
10:43:44
16.65
3
10:43:13
16.65
22
10:43:13
16.65
8
10:43:02
16.65
16
10:42:06
16.64
17
10:42:06
16.64
172
10:42:06
16.64
178
10:42:06
16.64
200
10:42:06
16.64
130
10:42:06
16.64
30
10:42:06
16.64
273
10:41:58
16.65
1
10:41:50
16.65
11
10:41:28
16.65
1
10:41:28
16.65
1
10:41:22
16.65
1
10:41:17
16.65
1
10:41:12
16.65
1
10:41:08
16.65
172
10:40:49
16.65
191
10:40:36
16.65
8
10:40:14
16.65
383
10:40:14
16.65
117
10:39:58
16.65
200
10:39:50
16.65
1
10:39:50
16.68
60
10:39:50
16.68
39
10:39:42
16.65
116
10:39:42
16.65
102
10:39:42
16.65
81
10:39:27
16.65
37
10:39:27
16.65
191
10:39:27
16.65
30
10:39:27
16.65
242
10:38:49
16.69
20
10:38:38
16.65
100
10:37:22
16.64
111
10:37:22
16.64
80
10:37:22
16.64
90
10:37:21
16.64
1
10:37:21
16.64
1
10:37:20
16.64
1
10:37:18
16.64
1
10:37:16
16.64
1
10:37:14
16.64
1
10:37:13
16.64
1
10:37:13
16.64
1
10:37:10
16.62
334
10:37:10
16.62
83
10:37:10
16.63
408
10:37:10
16.63
77
10:37:10
16.63
80
10:36:19
16.62
110
10:36:19
16.62
10
10:36:19
16.62
79
10:36:19
16.62
383
10:36:19
16.62
90
10:36:06
16.6
10
10:36:06
16.6
82
10:35:44
16.6
250
10:35:13
16.6
46
10:35:13
16.6
40
10:34:49
16.6
90
10:34:47
16.6
203
10:34:47
16.6
230
10:34:47
16.6
232
10:34:47
16.6
98
10:34:45
16.59
40
10:34:33
16.6
20
10:34:33
16.6
200
10:34:33
16.6
100
10:34:33
16.6
50
10:34:33
16.6
200
10:34:33
16.6
500
10:34:33
16.59
87
10:33:53
16.61
150
10:33:53
16.61
12
10:33:53
16.61
98
10:33:23
16.61
37
10:33:23
16.61
1
10:33:21
16.61
105
10:33:15
16.62
15
10:33:15
16.62
33
10:33:14
16.62
5
10:32:59
16.62
180
10:32:56
16.64
3
10:32:56
16.64
7
10:32:56
16.64
121
10:32:55
16.65
56
10:32:55
16.65
30
10:32:39
16.65
20
10:32:12
16.65
5
10:32:09
16.65
5
10:32:09
16.65
8
10:32:08
16.65
3
10:32:08
16.65
3
10:32:08
16.65
3
10:32:08
16.65
8
10:32:08
16.65
8
10:32:07
16.65
4
10:32:07
16.65
1
10:32:06
16.65
10
10:32:06
16.65
15
10:32:06
16.65
2
10:32:05
16.66
1
10:32:05
16.65
5
10:32:05
16.65
2
10:32:05
16.65
7
10:32:05
16.65
7
10:32:05
16.66
166
10:32:02
16.66
4
10:32:02
16.66
12
10:32:02
16.66
4
10:32:01
16.66
17
10:32:01
16.66
16
10:32:01
16.66
1
10:32:01
16.66
4
10:32:00
16.66
13
10:32:00
16.66
13
10:32:00
16.66
3
10:31:40
16.66
41
10:31:40
16.66
103
10:31:40
16.66
56
10:31:40
16.66
183
10:31:40
16.66
117
10:31:34
16.66
182
10:31:34
16.66
68
10:31:21
16.66
145
10:31:21
16.66
97
10:31:21
16.66
8
10:30:47
16.66
5
10:30:46
16.66
250
10:29:51
16.7
75
10:29:51
16.7
19
10:29:51
16.7
11
10:29:51
16.7
9
10:29:51
16.7
11
10:29:51
16.7
11
10:29:51
16.7
24
10:29:51
16.7
48
10:29:51
16.7
52
10:29:51
16.7
100
10:29:51
16.7
2
10:29:51
16.7
3
10:29:51
16.7
42
10:29:51
16.7
51
10:29:51
16.7
35
10:29:51
16.7
3
10:29:51
16.7
14
10:29:51
16.7
146
10:29:51
16.7
2
10:29:51
16.7
12
10:29:51
16.7
10
10:29:51
16.7
28
10:29:51
16.7
28
10:29:51
16.7
2
10:29:51
16.7
11
10:29:51
16.7
209
10:29:51
16.7
14
10:29:51
16.7
356
10:29:51
16.7
54
10:29:51
16.7
13
10:29:51
16.7
1
10:29:51
16.7
50
10:29:51
16.7
1000
10:29:51
16.7
200
10:29:51
16.7
182
10:29:51
16.7
1
10:29:51
16.7
117
10:29:51
16.7
500
10:29:51
16.7
73
10:29:51
16.7
42
10:29:51
16.7
20
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
13/06/2025
16.92
16.7
16.96
16.59
484166
8158262.36
12/06/2025
16.8
16.8
16.9
16.65
766278
12845248.26
11/06/2025
17
17.16
17.29
16.76
624215
10569774.34
10/06/2025
17.19
17.41
17.43
17.07
643238
11064677.55
06/06/2025
17.41
17.62
17.79
17.41
406356
7110408.29
05/06/2025
17.7
17.55
17.89
17.43
551073
9689041.29
04/06/2025
17.64
17.51
17.71
17.49
286337
5054802.17
03/06/2025
17.5
17.3
17.5
17.3
374514
6531562.31
02/06/2025
17.33
17.18
17.33
16.91
400458
6904365.21
30/05/2025
16.99
17.3
17.35
16.99
1672182
28457553.35
29/05/2025
17.39
17.31
17.46
17.27
170081
2951467.13
28/05/2025
17.31
17.2
17.4
17.11
419705
7238080.79
27/05/2025
17.2
17.07
17.23
17.07
348580
5984970.37
26/05/2025
17.23
16.8
17.23
16.8
245687
4212250.34
23/05/2025
16.89
16.95
17.02
16.57
566183
9534611.53
22/05/2025
16.81
16.6
16.96
16.6
524484
8822751
21/05/2025
16.7
16.96
16.96
16.62
529073
8837256.17
20/05/2025
16.88
16.92
17.02
16.86
444301
7523756.23
19/05/2025
16.98
16.82
17
16.8
262989
4449475.31
16/05/2025
16.82
17.09
17.1
16.81
421599
7114263.99
15/05/2025
16.93
17.14
17.14
16.93
362611
6168035.64
14/05/2025
17.1
17.3
17.3
17.1
277390
4768333.22
13/05/2025
17.35
17.18
17.35
16.97
211460
3642621.83
12/05/2025
17.18
16.97
17.2
16.97
426250
7296805.67
09/05/2025
16.8
16.85
16.95
16.8
336482
5671429.59
08/05/2025
16.9
16.9
16.98
16.88
219029
3704545.41
07/05/2025
16.95
16.87
17
16.83
321018
5434680.38
06/05/2025
16.87
16.76
16.89
16.72
233485
3929276.67
05/05/2025
16.8
16.83
16.95
16.8
125933
2121167.39
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
