Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

ΔΕΗ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμβατικός Ηλεκτρ.
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΩ HELMSI ATHEX_ESG FTSE_EU
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΔΕΗ

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

13.0000

0.0200 0.1541%

17/04/2025 , 17:25 Πρ. Κλείσιμο 12.9800

Χαμηλό Υψηλό

12,89 13,05

Χαμ. 52 εβδ. Υψ. 52 εβδ.

10,46 14,40

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:19:55.766	13,00	419,00	13,00	13,00	I	C
17:19:55.766	13,00	400,00	13,00	13,00	I	C
17:17:28.710	13,00	819,00	13,00	13,02	B	C
17:17:28.710	13,00	281,00	13,00	13,02	B	C
17:13:21.362	13,00	300,00	13,00	13,02	B	C
17:10:54.332	13,00	100,00	13,00	13,02	B	C
17:10:33.287	13,00	100,00	13,00	13,02	B	C
17:10:25.306	13,00	26,00	13,00	13,02	B	C
17:10:17.485	13,00	100,00	13,00	13,02	B	A
17:10:17.485	13,00	100,00	13,00	13,02	B	A
17:10:17.485	13,00	7,00	13,65	12,35	I	P
17:10:17.485	13,00	163,00	13,65	12,35	I	P
17:10:17.485	13,00	187,00	13,65	12,35	I	P
17:10:17.485	13,00	278,00	13,65	12,35	I	P
17:10:17.485	13,00	365,00	13,65	12,35	I	P
17:10:17.485	13,00	200,00	13,65	12,35	I	P
17:10:17.485	13,00	286,00	13,65	12,35	I	P
17:10:17.485	13,00	121,00	13,65	12,35	I	P
17:10:17.485	13,00	24,00	13,65	12,35	I	P
17:10:17.485	13,00	103,00	13,65	12,35	I	P
17:10:17.485	13,00	897,00	13,65	12,35	I	P
17:10:17.485	13,00	2.558,00	13,65	12,35	I	P
17:10:17.484	13,00	6.648,00	13,65	12,35	I	P
17:10:17.484	13,00	615,00	13,65	12,35	I	P
17:10:17.484	13,00	354,00	13,65	12,35	I	P
17:10:17.484	13,00	431,00	13,65	12,35	I	P
17:10:17.484	13,00	3,00	13,65	12,35	I	P
17:10:17.484	13,00	1.856,00	13,65	12,35	I	P
17:10:17.484	13,00	1.076,00	13,65	12,35	I	P
17:10:17.484	13,00	370,00	13,65	12,35	I	P
17:10:17.484	13,00	512,00	13,65	12,35	I	P
17:10:17.484	13,00	84,00	13,65	12,35	I	P
17:10:17.484	13,00	124,00	13,65	12,35	I	P
17:10:17.484	13,00	583,00	13,65	12,35	I	P
17:10:17.484	13,00	499,00	13,65	12,35	I	P
17:10:17.484	13,00	281,00	13,65	12,35	I	P
17:10:17.484	13,00	595,00	13,65	12,35	I	P
17:10:17.484	13,00	558,00	13,65	12,35	I	P
17:10:17.484	13,00	796,00	13,65	12,35	I	P
17:10:17.484	13,00	157,00	13,65	12,35	I	P
17:10:17.484	13,00	191,00	13,65	12,35	I	P
17:10:17.484	13,00	535,00	13,65	12,35	I	P
17:10:17.484	13,00	1.562,00	13,65	12,35	I	P
17:10:17.484	13,00	1.244,00	13,65	12,35	I	P
17:10:17.484	13,00	56,00	13,65	12,35	I	P
17:10:17.484	13,00	306,00	13,65	12,35	I	P
17:10:17.484	13,00	1.501,00	13,65	12,35	I	P
17:10:17.484	13,00	152,00	13,65	12,35	I	P
17:10:17.484	13,00	1.252,00	13,65	12,35	I	P
17:10:17.484	13,00	661,00	13,65	12,35	I	P
17:10:17.484	13,00	614,00	13,65	12,35	I	P
17:10:17.484	13,00	68,00	13,65	12,35	I	P
17:10:17.484	13,00	318,00	13,65	12,35	I	P
17:10:17.484	13,00	39,00	13,65	12,35	I	P
17:10:17.484	13,00	97,00	13,65	12,35	I	P
17:10:17.484	13,00	68,00	13,65	12,35	I	P
17:10:17.484	13,00	50,00	13,65	12,35	I	P
17:10:17.484	13,00	19,00	13,65	12,35	I	P
17:10:17.484	13,00	250,00	13,65	12,35	I	P
17:10:17.484	13,00	231,00	13,65	12,35	I	P
17:10:17.484	13,00	1.283,00	13,65	12,35	I	P
17:10:17.484	13,00	1,00	13,65	12,35	I	P
17:10:17.484	13,00	485,00	13,65	12,35	I	P
17:10:17.484	13,00	1,00	13,65	12,35	I	P
17:10:17.483	13,00	127,00	13,65	12,35	I	P
17:10:17.483	13,00	1,00	13,65	12,35	I	P
17:10:17.483	13,00	10,00	13,65	12,35	I	P
17:10:17.483	13,00	14,00	13,65	12,35	I	P
17:10:17.483	13,00	4,00	13,65	12,35	I	P
17:10:17.483	13,00	1,00	13,65	12,35	I	P
17:00:15.418	13,00	65,00	13,00	13,02	B	T
17:00:13.146	13,00	655,00	13,00	13,02	B	T
17:00:01.270	13,00	162,00	13,00	13,02	B	T
16:59:55.477	13,02	474,00	13,00	13,02	S	T
16:59:40.511	13,00	129,00	13,00	13,02	B	T
16:59:30.722	13,01	270,00	13,00	13,01	S	T
16:59:29.540	13,00	361,00	12,98	12,99	S	T
16:59:29.540	13,00	500,00	12,98	12,99	S	T
16:59:29.540	13,00	81,00	12,98	12,99	S	T
16:59:29.540	13,00	299,00	12,98	12,99	S	T
16:59:29.540	13,00	700,00	12,98	12,99	S	T
16:59:29.540	13,00	200,00	12,98	12,99	S	T
16:59:29.540	12,99	48,00	12,98	12,99	S	T
16:58:11.898	12,99	51,00	12,98	12,99	S	T
16:58:11.898	12,99	209,00	12,98	12,99	S	T
16:58:11.898	12,99	712,00	12,98	12,99	S	T
16:57:57.338	12,99	82,00	12,98	12,99	S	T
16:57:40.516	12,99	128,00	12,98	12,99	S	T
16:57:05.458	12,98	1.200,00	12,98	12,99	B	T
16:57:00.923	12,99	78,00	12,98	12,99	S	T
16:57:00.922	12,99	50,00	12,98	12,99	S	T
16:56:53.269	12,98	90,00	12,98	12,99	B	T
16:54:23.374	12,97	222,00	12,97	13,00	B	T
16:54:18.411	12,99	194,00	12,97	12,99	S	T
16:54:18.411	12,99	245,00	12,97	12,99	S	T
16:54:18.411	12,99	3.500,00	12,97	12,99	S	T
16:54:18.411	12,99	250,00	12,97	12,99	S	T
16:54:18.411	12,99	179,00	12,97	12,99	S	T
16:54:18.213	12,99	71,00	12,97	12,99	S	T
16:54:18.213	12,99	150,00	12,97	12,99	S	T
16:54:14.386	12,97	100,00	12,97	12,99	B	T
16:51:46.726	12,98	66,00	12,97	12,98	S	T
16:51:46.726	12,98	1,00	12,97	12,98	S	T
16:51:46.026	12,97	88,00	12,97	12,98	B	T
16:51:46.026	12,97	300,00	12,97	12,98	B	T
16:51:46.025	12,97	300,00	12,97	12,98	B	T
16:51:46.025	12,97	289,00	12,97	12,98	B	T
16:51:46.025	12,97	23,00	12,97	12,98	B	T
16:51:25.635	12,98	1,00	12,97	12,98	S	T
16:51:25.604	12,98	186,00	12,97	12,98	S	T
16:51:25.604	12,98	1,00	12,97	12,98	S	T
16:51:21.507	12,98	3,00	12,97	12,98	S	T
16:51:21.479	12,98	46,00	12,97	12,98	S	T
16:51:21.479	12,98	83,00	12,97	12,98	S	T
16:51:21.479	12,98	91,00	12,97	12,98	S	T
16:51:21.479	12,98	145,00	12,97	12,98	S	T
16:51:21.454	12,98	1.144,00	12,97	12,98	S	T
16:51:00.835	12,98	20,00	12,97	12,98	S	T
16:50:56.964	12,98	131,00	12,97	12,98	S	T
16:49:28.935	12,97	777,00	12,97	12,98	B	T
16:49:28.935	12,97	223,00	12,97	12,98	B	T
16:49:28.095	12,98	3,00	12,97	12,98	S	T
16:48:45.054	12,97	216,00	12,96	12,97	S	T
16:48:45.054	12,97	260,00	12,96	12,97	S	T
16:48:45.054	12,97	301,00	12,96	12,97	S	T
16:48:19.421	12,97	63,00	12,96	12,97	S	T
16:48:19.421	12,97	49,00	12,96	12,97	S	T
16:48:15.753	12,97	128,00	12,96	12,97	S	T
16:47:22.036	12,96	80,00	12,96	12,97	B	T
16:47:22.036	12,96	1,00	12,96	12,97	B	T
16:47:13.625	12,96	1,00	12,96	12,97	B	T
16:47:12.150	12,96	3,00	12,96	12,97	B	T
16:47:12.117	12,96	296,00	12,96	12,97	B	T
16:47:12.117	12,96	1,00	12,96	12,97	B	T
16:47:05.605	12,96	2,00	12,96	12,97	B	T
16:47:05.589	12,96	207,00	12,96	12,97	B	T
16:47:04.784	12,96	90,00	12,96	12,97	B	T
16:47:04.784	12,96	1,00	12,96	12,97	B	T
16:47:04.784	12,96	909,00	12,96	12,97	B	T
16:46:53.717	12,97	38,00	12,96	12,97	S	T
16:46:11.235	12,97	128,00	12,96	12,97	S	T
16:45:14.182	12,96	91,00	12,96	12,98	B	T
16:44:40.433	12,95	515,00	12,97	12,98	B	T
16:44:40.433	12,95	400,00	12,97	12,98	B	T
16:44:40.433	12,96	20,00	12,97	12,98	B	T
16:44:40.433	12,96	56,00	12,97	12,98	B	T
16:44:40.433	12,97	9,00	12,97	12,98	B	T
16:44:26.037	12,97	41,00	12,97	12,98	B	T
16:44:26.037	12,97	59,00	12,97	12,98	B	T
16:43:00.840	12,98	141,00	12,97	12,98	S	T
16:43:00.518	12,97	141,00	12,97	12,98	B	T
16:43:00.518	12,97	200,00	12,97	12,98	B	T
16:43:00.518	12,97	200,00	12,97	12,98	B	T
16:43:00.518	12,97	485,00	12,97	12,98	B	T
16:43:00.518	12,97	474,00	12,97	12,98	B	T
16:42:08.407	12,98	416,00	12,98	12,99	B	T
16:42:08.367	12,98	42,00	12,97	12,98	S	T
16:41:43.195	12,98	136,00	12,97	12,98	S	T
16:41:41.169	12,98	18,00	12,97	12,98	S	T
16:41:41.169	12,98	201,00	12,97	12,98	S	T
16:41:41.169	12,98	11,00	12,97	12,98	S	T
16:41:31.731	12,98	66,00	12,97	12,98	S	T
16:40:56.222	12,98	23,00	12,97	12,98	S	T
16:40:56.222	12,98	665,00	12,97	12,98	S	T
16:40:56.222	12,98	26,00	12,97	12,98	S	T
16:37:23.016	12,96	144,00	12,96	12,98	B	T
16:37:23.016	12,96	2,00	12,96	12,98	B	T
16:37:23.016	12,96	154,00	12,96	12,98	B	T
16:35:50.299	12,97	367,00	12,95	12,97	S	T
16:35:49.509	12,95	213,00	12,95	12,97	B	T
16:34:21.624	12,95	266,00	12,96	12,97	B	T
16:34:21.624	12,96	471,00	12,96	12,97	B	T
16:34:17.274	12,97	33,00	12,96	12,97	S	T
16:33:44.193	12,96	188,00	12,95	12,96	S	T
16:33:17.342	12,96	142,00	12,96	12,97	B	T
16:30:04.512	12,95	291,00	12,95	12,98	B	T
16:26:35.751	12,98	128,00	12,97	12,98	S	T
16:26:16.587	12,97	10,00	12,95	12,97	S	T
16:26:16.587	12,97	317,00	12,95	12,97	S	T
16:24:07.785	12,96	1,00	12,95	12,96	S	T
16:24:07.372	12,96	53,00	12,95	12,96	S	T
16:23:36.415	12,96	276,00	12,95	12,96	S	T
16:22:40.217	12,97	100,00	12,95	12,97	S	T
16:22:23.592	12,97	200,00	12,95	12,97	S	T
16:21:06.001	12,96	2,00	12,95	12,96	S	T
16:21:05.971	12,96	135,00	12,95	12,96	S	T
16:20:54.681	12,96	363,00	12,95	12,96	S	T
16:20:54.681	12,96	2,00	12,95	12,96	S	T
16:19:13.513	12,94	212,00	12,94	12,96	B	T
16:18:43.240	12,96	144,00	12,95	12,96	S	T
16:18:43.240	12,96	10,00	12,95	12,96	S	T
16:18:40.685	12,95	10,00	12,94	12,95	S	T
16:18:40.685	12,95	9,00	12,94	12,95	S	T
16:18:40.661	12,95	84,00	12,94	12,95	S	T
16:18:15.753	12,95	13,00	12,94	12,95	S	T
16:18:15.753	12,95	153,00	12,94	12,95	S	T
16:16:36.271	12,95	192,00	12,94	12,95	S	T
16:16:26.422	12,94	330,00	12,93	12,94	S	T
16:15:47.182	12,94	152,00	12,93	12,94	S	T
16:15:46.767	12,94	198,00	12,93	12,94	S	T
16:15:46.767	12,94	500,00	12,93	12,94	S	T
16:15:46.767	12,94	203,00	12,93	12,94	S	T
16:15:46.767	12,94	99,00	12,93	12,94	S	T
16:15:12.655	12,94	35,00	12,93	12,94	S	T
16:14:35.201	12,94	300,00	12,94	12,96	B	T
16:14:35.201	12,94	164,00	12,94	12,96	B	T
16:14:35.201	12,94	50,00	12,94	12,96	B	T
16:14:35.201	12,94	101,00	12,94	12,96	B	T
16:14:35.201	12,94	151,00	12,94	12,96	B	T
16:13:10.371	12,96	413,00	12,96	12,97	B	T
16:13:09.992	12,96	154,00	12,96	12,97	B	T
16:13:09.931	12,96	155,00	12,94	12,96	S	T
16:13:09.931	12,96	180,00	12,94	12,96	S	T
16:13:09.931	12,96	98,00	12,94	12,96	S	T
16:12:47.595	12,94	149,00	12,95	12,96	B	T
16:12:47.594	12,95	50,00	12,95	12,96	B	T
16:12:47.594	12,95	57,00	12,95	12,96	B	T
16:12:45.250	12,95	97,00	12,95	12,96	B	T
16:12:44.795	12,97	883,00	12,97	12,98	B	T
16:12:43.798	12,97	117,00	12,95	12,97	S	T
16:12:21.754	12,97	141,00	12,97	12,98	B	T
16:12:21.754	12,97	300,00	12,97	12,98	B	T
16:12:21.754	12,97	300,00	12,97	12,98	B	T
16:12:21.754	12,97	1,00	12,97	12,98	B	T
16:12:21.754	12,97	123,00	12,97	12,98	B	T
16:12:21.511	12,97	217,00	12,97	12,98	B	T
16:12:13.294	12,97	330,00	12,97	12,98	B	T
16:12:00.891	12,98	100,00	12,98	12,99	B	T
16:11:36.109	12,98	900,00	12,97	12,98	S	T
16:11:27.188	12,98	34,00	12,97	12,98	S	T
16:10:53.997	12,98	153,00	12,97	12,98	S	T
16:10:22.042	12,98	1,00	12,97	12,98	S	T
16:10:17.807	12,98	4,00	12,97	12,98	S	T
16:10:00.928	12,98	2,00	12,97	12,98	S	T
16:09:58.944	12,98	7,00	12,97	12,98	S	T
16:09:54.846	12,98	1,00	12,97	12,98	S	T
16:09:52.787	12,98	3,00	12,97	12,98	S	T
16:09:49.845	12,98	3,00	12,97	12,98	S	T
16:09:45.996	12,98	1,00	12,97	12,98	S	T
16:09:44.063	12,98	11,00	12,97	12,98	S	T
16:09:41.684	12,98	2,00	12,97	12,98	S	T
16:09:40.065	12,98	1,00	12,97	12,98	S	T
16:09:39.024	12,98	2,00	12,97	12,98	S	T
16:09:35.997	12,98	1,00	12,97	12,98	S	T
16:09:34.604	12,97	330,00	12,97	12,98	B	T
16:09:32.872	12,98	2,00	12,97	12,98	S	T
16:09:28.844	12,98	6,00	12,97	12,98	S	T
16:09:24.744	12,98	1,00	12,97	12,98	S	T
16:09:20.833	12,98	8,00	12,97	12,98	S	T
16:09:16.859	12,98	1,00	12,97	12,98	S	T
16:09:14.778	12,98	6,00	12,97	12,98	S	T
16:09:12.728	12,98	1,00	12,97	12,98	S	T
16:09:10.773	12,98	1,00	12,97	12,98	S	T
16:09:08.977	12,98	7,00	12,97	12,98	S	T
16:08:16.493	12,98	201,00	12,97	12,98	S	T
16:08:15.751	12,98	129,00	12,97	12,98	S	T
16:06:47.098	12,98	328,00	12,97	12,98	S	T
16:06:36.132	12,98	2,00	12,97	12,98	S	T
16:06:36.132	12,98	138,00	12,97	12,98	S	T
16:04:56.455	12,98	162,00	12,97	12,98	S	T
16:03:30.597	12,98	173,00	12,98	12,99	B	T
16:03:30.281	12,98	196,00	12,98	12,99	B	T
16:03:30.220	12,98	98,00	12,95	12,96	S	T
16:03:30.220	12,98	74,00	12,95	12,96	S	T
16:03:30.220	12,97	244,00	12,95	12,96	S	T
16:03:30.220	12,97	143,00	12,95	12,96	S	T
16:03:30.220	12,96	72,00	12,95	12,96	S	T
16:02:23.831	12,95	146,00	12,95	12,96	B	T
16:02:23.831	12,95	255,00	12,95	12,96	B	T
16:02:22.639	12,95	45,00	12,95	12,96	B	T
16:01:37.629	12,96	442,00	12,95	12,96	S	T
16:01:37.361	12,96	300,00	12,96	12,97	B	T
16:01:37.361	12,96	300,00	12,96	12,97	B	T
16:01:37.361	12,96	136,00	12,96	12,97	B	T
16:01:19.901	12,96	164,00	12,96	12,97	B	T
16:01:19.901	12,96	130,00	12,96	12,97	B	T
16:01:19.901	12,96	36,00	12,96	12,97	B	T
15:59:55.514	12,96	264,00	12,96	12,97	B	T
15:59:55.514	12,96	9,00	12,96	12,97	B	T
15:59:04.719	12,96	491,00	12,96	12,97	B	T
15:59:04.719	12,96	168,00	12,96	12,97	B	T
15:56:35.953	12,97	36,00	12,96	12,97	S	T
15:56:35.953	12,97	105,00	12,96	12,97	S	T
15:56:17.298	12,96	200,00	12,96	12,97	B	T
15:54:56.927	12,97	131,00	12,96	12,97	S	T
15:54:20.870	12,96	132,00	12,96	12,97	B	T
15:54:20.870	12,96	208,00	12,96	12,97	B	T
15:53:54.130	12,97	664,00	12,96	12,97	S	T
15:53:54.130	12,97	70,00	12,96	12,97	S	T
15:53:43.542	12,97	1,00	12,96	12,97	S	T
15:50:34.802	12,96	35,00	12,96	12,97	B	T
15:50:30.564	12,97	165,00	12,96	12,97	S	T
15:50:30.564	12,97	35,00	12,96	12,97	S	T
15:50:11.511	12,96	57,00	12,96	12,97	B	T
15:50:11.511	12,96	219,00	12,96	12,97	B	T
15:44:46.304	12,98	20,00	12,96	12,98	S	T
15:39:20.335	12,98	506,00	12,96	12,98	S	T
15:39:09.996	12,97	1,00	12,96	12,97	S	T
15:39:08.707	12,97	6,00	12,96	12,97	S	T
15:39:08.514	12,96	81,00	12,96	12,98	B	T
15:39:08.514	12,96	131,00	12,96	12,98	B	T
15:29:41.547	12,98	280,00	12,98	12,99	B	T
15:29:41.525	12,98	206,00	12,96	12,98	S	T
15:29:41.525	12,98	140,00	12,96	12,98	S	T
15:29:41.525	12,98	374,00	12,96	12,98	S	T
15:27:18.864	12,97	108,00	12,97	12,98	B	T
15:27:17.477	12,97	100,00	12,97	12,98	B	T
15:26:31.784	12,97	10,00	12,97	12,98	B	T
15:25:23.516	12,97	82,00	12,97	12,98	B	T
15:25:23.516	12,97	129,00	12,97	12,98	B	T
15:24:55.751	12,98	161,00	12,97	12,98	S	T
15:24:55.751	12,98	18,00	12,97	12,98	S	T
15:24:55.148	12,98	139,00	12,97	12,98	S	T
15:24:55.004	12,98	166,00	12,95	12,98	S	T
15:24:54.685	12,98	50,00	12,98	12,99	B	T
15:24:54.659	12,98	145,00	12,95	12,98	S	T
15:24:54.659	12,98	164,00	12,95	12,98	S	T
15:24:54.659	12,98	178,00	12,95	12,98	S	T
15:24:54.659	12,98	5,00	12,95	12,98	S	T
15:24:54.659	12,98	58,00	12,95	12,98	S	T
15:22:20.512	12,98	2,00	12,95	12,98	S	T
15:19:23.389	12,96	200,00	12,96	12,97	B	T
15:19:12.704	12,97	1,00	12,96	12,97	S	T
15:19:09.676	12,97	3,00	12,96	12,97	S	T
15:19:07.583	12,97	18,00	12,96	12,97	S	T
15:19:05.578	12,97	1,00	12,96	12,97	S	T
15:19:03.653	12,97	4,00	12,96	12,97	S	T
15:18:59.784	12,97	4,00	12,96	12,97	S	T
15:18:56.260	12,97	28,00	12,96	12,97	S	T
15:18:56.104	12,97	10,00	12,96	12,97	S	T
15:18:56.104	12,97	600,00	12,96	12,97	S	T
15:18:56.104	12,97	390,00	12,96	12,97	S	T
15:18:51.902	12,96	100,00	12,96	12,97	B	T
15:18:28.365	12,97	45,00	12,96	12,97	S	T
15:18:24.224	12,97	5,00	12,96	12,97	S	T
15:18:09.152	12,97	5,00	12,96	12,97	S	T
15:17:50.374	12,97	5,00	12,96	12,97	S	T
15:17:34.941	12,96	253,00	12,95	12,96	S	T
15:16:56.085	12,95	202,00	12,93	12,95	S	T
15:16:56.085	12,95	500,00	12,93	12,95	S	T
15:15:01.037	12,94	122,00	12,93	12,94	S	T
15:14:41.181	12,93	4,00	12,93	12,94	B	T
15:14:40.761	12,93	7,00	12,93	12,94	B	T
15:14:40.627	12,94	1,00	12,94	12,95	B	T
15:14:40.242	12,94	91,00	12,94	12,95	B	T
15:14:40.198	12,94	161,00	12,94	12,95	B	T
15:14:40.167	12,94	47,00	12,94	12,95	B	T
15:14:40.167	12,94	112,00	12,94	12,95	B	T
15:13:15.077	12,95	6,00	12,94	12,95	S	T
15:13:12.980	12,95	17,00	12,94	12,95	S	T
15:13:09.513	12,95	115,00	12,94	12,95	S	T
15:12:03.509	12,94	188,00	12,94	12,96	B	T
15:12:03.509	12,94	35,00	12,94	12,96	B	T
15:11:37.214	12,94	65,00	12,94	12,95	B	T
15:11:37.113	12,95	300,00	12,95	12,96	B	T
15:11:37.113	12,95	123,00	12,95	12,96	B	T
15:11:36.944	12,95	1,00	12,95	12,96	B	T
15:11:36.902	12,95	4,00	12,95	12,96	B	T
15:10:02.840	12,96	2,00	12,96	12,97	B	T
15:10:01.579	12,96	126,00	12,95	12,96	S	T
15:10:01.522	12,95	3,00	12,95	12,96	B	T
15:10:01.462	12,95	20,00	12,95	12,96	B	T
15:10:01.443	12,95	149,00	12,95	12,96	B	T
15:10:01.411	12,96	1,00	12,96	12,97	B	T
15:10:01.208	12,96	4,00	12,96	12,97	B	T
15:10:01.171	12,96	123,00	12,96	12,97	B	T
15:10:01.171	12,96	300,00	12,96	12,97	B	T
15:08:16.918	12,97	128,00	12,96	12,97	S	T
15:05:22.248	12,97	123,00	12,96	12,97	S	T
15:05:22.248	12,97	77,00	12,96	12,97	S	T
15:05:22.248	12,97	800,00	12,96	12,97	S	T
15:04:56.900	12,96	64,00	12,95	12,96	S	T
15:04:56.900	12,96	5,00	12,95	12,96	S	T
14:59:45.809	12,94	150,00	12,93	12,94	S	T
14:59:17.017	12,94	27,00	12,93	12,94	S	T
14:59:17.017	12,94	96,00	12,93	12,94	S	T
14:59:17.017	12,94	5,00	12,93	12,94	S	T
14:58:28.232	12,93	700,00	12,91	12,93	S	T
14:57:51.666	12,92	1,00	12,90	12,92	S	T
14:57:51.666	12,92	359,00	12,90	12,92	S	T
14:57:51.666	12,92	29,00	12,90	12,92	S	T
14:54:42.510	12,90	112,00	12,90	12,92	B	T
14:54:42.510	12,90	100,00	12,90	12,92	B	T
14:54:04.900	12,92	150,00	12,90	12,92	S	T
14:50:57.073	12,91	1,00	12,90	12,91	S	T
14:50:57.073	12,91	4,00	12,90	12,91	S	T
14:50:57.073	12,91	102,00	12,90	12,91	S	T
14:50:16.799	12,91	10,00	12,89	12,91	S	T
14:49:51.800	12,90	186,00	12,90	12,91	B	T
14:49:30.435	12,91	72,00	12,90	12,91	S	T
14:49:30.435	12,91	69,00	12,90	12,91	S	T
14:49:29.719	12,90	101,00	12,89	12,90	S	T
14:49:29.719	12,90	106,00	12,89	12,90	S	T
14:49:29.685	12,90	254,00	12,89	12,90	S	T
14:49:29.685	12,90	119,00	12,89	12,90	S	T
14:49:29.637	12,90	45,00	12,89	12,90	S	T
14:49:29.637	12,90	351,00	12,89	12,90	S	T
14:49:29.589	12,90	352,00	12,89	12,90	S	T
14:49:29.568	12,90	10,00	12,89	12,90	S	T
14:47:29.517	12,89	198,00	12,89	12,90	B	T
14:45:41.644	12,90	100,00	12,89	12,90	S	T
14:45:30.051	12,90	100,00	12,92	12,93	B	T
14:45:30.050	12,90	200,00	12,92	12,93	B	T
14:45:30.050	12,90	1.000,00	12,92	12,93	B	T
14:45:30.050	12,90	100,00	12,92	12,93	B	T
14:45:30.050	12,90	50,00	12,92	12,93	B	T
14:45:30.050	12,90	20,00	12,92	12,93	B	T
14:45:30.050	12,90	500,00	12,92	12,93	B	T
14:45:30.050	12,91	25,00	12,92	12,93	B	T
14:45:30.050	12,91	1.000,00	12,92	12,93	B	T
14:45:30.050	12,91	1,00	12,92	12,93	B	T
14:45:30.050	12,91	100,00	12,92	12,93	B	T
14:45:30.050	12,91	3,00	12,92	12,93	B	T
14:45:30.050	12,92	491,00	12,92	12,93	B	T
14:45:30.050	12,92	10,00	12,92	12,93	B	T
14:45:30.050	12,92	200,00	12,92	12,93	B	T
14:45:30.050	12,92	154,00	12,92	12,93	B	T
14:45:30.050	12,92	233,00	12,92	12,93	B	T
14:45:02.690	12,92	17,00	12,92	12,93	B	T
14:45:02.690	12,92	33,00	12,92	12,93	B	T
14:42:09.511	12,92	67,00	12,92	12,93	B	T
14:42:09.511	12,92	200,00	12,92	12,93	B	T
14:36:07.354	12,93	3,00	12,93	12,94	B	T
14:36:07.310	12,93	143,00	12,93	12,94	B	T
14:36:07.310	12,93	10,00	12,93	12,94	B	T
14:36:07.310	12,93	10,00	12,93	12,94	B	T
14:36:07.309	12,93	50,00	12,93	12,94	B	T
14:36:07.269	12,93	200,00	12,93	12,94	B	T
14:35:15.866	12,94	50,00	12,94	12,95	B	T
14:34:31.629	12,94	190,00	12,93	12,94	S	T
14:34:31.597	12,94	82,00	12,93	12,94	S	T
14:34:31.597	12,94	139,00	12,93	12,94	S	T
14:34:31.568	12,94	171,00	12,93	12,94	S	T
14:34:31.568	12,94	23,00	12,93	12,94	S	T
14:34:31.532	12,94	125,00	12,93	12,94	S	T
14:34:31.532	12,94	81,00	12,93	12,94	S	T
14:34:10.243	12,94	100,00	12,94	12,95	B	T
14:34:10.243	12,94	30,00	12,94	12,95	B	T
14:34:10.243	12,94	119,00	12,94	12,95	B	T
14:33:16.953	12,94	81,00	12,94	12,96	B	T
14:33:16.953	12,94	80,00	12,94	12,96	B	T
14:33:07.709	12,95	200,00	12,95	12,96	B	T
14:33:07.709	12,95	1,00	12,95	12,96	B	T
14:33:07.709	12,95	1,00	12,95	12,96	B	T
14:33:07.709	12,95	130,00	12,95	12,96	B	T
14:33:07.709	12,95	10,00	12,95	12,96	B	T
14:33:07.709	12,95	200,00	12,95	12,96	B	T
14:33:07.709	12,95	175,00	12,95	12,96	B	T
14:32:51.340	12,95	325,00	12,95	12,96	B	T
14:32:51.340	12,95	5,00	12,95	12,96	B	T
14:32:26.517	12,95	10,00	12,95	12,97	B	T
14:32:26.517	12,95	200,00	12,95	12,97	B	T
14:32:25.511	12,96	1,00	12,96	12,97	B	T
14:31:20.264	12,96	2,00	12,96	12,97	B	T
14:31:20.231	12,96	197,00	12,96	12,97	B	T
14:31:20.231	12,96	1,00	12,96	12,97	B	T
14:26:06.676	12,96	1,00	12,96	12,97	B	T
14:26:06.641	12,96	195,00	12,96	12,97	B	T
14:25:53.035	12,96	3,00	12,96	12,97	B	T
14:25:53.035	12,96	1,00	12,96	12,97	B	T
14:25:44.560	12,96	76,00	12,96	12,97	B	T
14:25:44.513	12,96	223,00	12,96	12,97	B	T
14:21:05.510	12,97	141,00	12,97	12,98	B	T
14:17:27.157	12,96	33,00	12,95	12,96	S	T
14:17:27.128	12,96	128,00	12,96	12,98	B	T
14:17:27.128	12,96	200,00	12,96	12,98	B	T
14:17:27.128	12,96	139,00	12,96	12,98	B	T
14:16:44.301	12,96	61,00	12,96	12,98	B	T
14:16:44.301	12,96	30,00	12,96	12,98	B	T
14:14:19.511	12,96	186,00	12,96	12,98	B	T
14:14:19.511	12,96	71,00	12,96	12,98	B	T
14:09:35.060	12,98	500,00	12,96	12,98	S	T
14:08:14.923	12,98	96,00	12,96	12,98	S	T
14:08:14.923	12,98	221,00	12,96	12,98	S	T
14:08:14.045	12,96	215,00	12,96	12,98	B	T
14:08:14.044	12,96	102,00	12,96	12,98	B	T
14:08:14.044	12,96	183,00	12,96	12,98	B	T
14:08:13.471	12,97	5.167,00	12,96	12,97	S	T
14:08:13.242	12,96	10,00	12,96	12,97	B	T
14:08:12.531	12,96	3,00	12,96	12,97	B	T
14:08:12.263	12,96	4,00	12,96	12,97	B	T
14:07:53.512	12,97	200,00	12,97	12,98	B	T
14:07:53.512	12,97	8,00	12,97	12,98	B	T
14:05:04.581	12,98	19,00	12,97	12,98	S	T
14:05:04.581	12,98	135,00	12,97	12,98	S	T
14:05:03.246	12,98	3,00	12,97	12,98	S	T
14:04:56.906	12,98	99,00	12,97	12,98	S	T
14:04:56.906	12,98	80,00	12,97	12,98	S	T
14:04:24.134	12,97	292,00	12,97	12,99	B	T
14:04:24.134	12,97	200,00	12,97	12,99	B	T
14:04:24.099	12,98	423,00	12,98	12,99	B	T
14:04:24.099	12,98	300,00	12,98	12,99	B	T
14:04:24.099	12,98	141,00	12,98	12,99	B	T
14:03:54.138	12,99	1,00	12,98	12,99	S	T
14:03:53.990	12,99	1,00	12,99	13,00	B	T
14:03:27.858	12,99	1,00	12,99	13,00	B	T
14:03:27.788	12,99	110,00	12,99	13,00	B	T
14:03:27.757	12,99	68,00	12,99	13,00	B	T
14:03:27.757	12,99	200,00	12,99	13,00	B	T
14:03:27.757	12,99	56,00	12,99	13,00	B	T
14:02:15.204	12,99	444,00	12,99	13,00	B	T
14:02:15.204	12,99	26,00	12,99	13,00	B	T
14:02:14.986	12,99	398,00	12,99	13,00	B	T
14:01:54.790	13,00	763,00	12,98	13,00	S	T
14:01:36.512	12,98	411,00	12,98	13,00	B	T
14:01:35.502	12,98	1.547,00	13,00	13,00	B	P
14:01:35.502	12,98	521,00	13,00	13,00	B	P
14:01:35.502	12,98	2.211,00	13,00	13,00	B	P
14:01:35.502	12,98	1.719,00	13,00	13,00	B	P
14:01:35.502	12,98	100,00	13,00	13,00	B	P
14:01:35.502	12,98	214,00	13,00	13,00	B	P
14:01:35.502	12,98	250,00	13,00	13,00	B	P
14:01:35.502	12,98	659,00	13,00	13,00	B	P
14:01:35.502	12,98	330,00	13,00	13,00	B	P
14:01:35.502	12,98	20,00	13,00	13,00	B	P
14:01:35.502	12,98	4,00	13,00	13,00	B	P
14:01:35.502	12,98	1,00	13,00	13,00	B	P
14:01:35.502	12,98	1,00	13,00	13,00	B	P
14:01:35.502	12,98	7,00	13,00	13,00	B	P
13:45:21.233	13,01	28,00	13,00	13,01	S	T
13:45:21.233	13,01	100,00	13,00	13,01	S	T
13:45:20.071	13,00	556,00	12,98	13,00	S	T
13:45:20.070	13,00	90,00	12,98	13,00	S	T
13:45:20.070	13,00	100,00	12,98	13,00	S	T
13:45:20.070	13,00	40,00	12,98	13,00	S	T
13:45:00.725	13,00	460,00	12,98	12,99	S	T
13:45:00.725	12,99	204,00	12,98	12,99	S	T
13:45:00.725	12,99	336,00	12,98	12,99	S	T
13:44:43.760	12,99	664,00	12,97	12,99	S	T
13:44:43.760	12,99	20,00	12,97	12,99	S	T
13:44:43.760	12,99	246,00	12,97	12,99	S	T
13:44:43.760	12,99	70,00	12,97	12,99	S	T
13:43:36.510	12,98	320,00	12,97	12,98	S	T
13:43:36.510	12,98	180,00	12,97	12,98	S	T
13:43:27.383	12,97	49,00	12,97	12,98	B	T
13:43:27.383	12,97	281,00	12,97	12,98	B	T
13:42:46.906	12,98	141,00	12,97	12,98	S	T
13:41:06.911	12,98	141,00	12,97	12,98	S	T
13:40:26.407	12,98	78,00	12,97	12,98	S	T
13:40:26.407	12,98	376,00	12,97	12,98	S	T
13:40:26.407	12,98	46,00	12,97	12,98	S	T
13:40:09.898	12,98	454,00	12,97	12,98	S	T
13:38:27.511	12,97	19,00	12,97	12,99	B	T
13:38:27.511	12,97	100,00	12,97	12,99	B	T
13:38:27.511	12,97	110,00	12,97	12,99	B	T
13:35:26.928	12,98	16,00	12,97	12,98	S	T
13:35:26.923	12,98	109,00	12,97	12,98	S	T
13:35:26.894	12,98	200,00	12,98	12,99	B	T
13:35:26.894	12,98	128,00	12,98	12,99	B	T
13:35:26.894	12,98	47,00	12,98	12,99	B	T
13:35:02.022	12,99	30,00	12,98	12,99	S	T
13:31:19.511	12,98	153,00	12,98	13,00	B	T
13:31:19.511	12,98	100,00	12,98	13,00	B	T
13:27:31.187	13,00	30,00	12,97	13,00	S	T
13:25:44.471	12,97	90,00	12,97	13,00	B	T
13:24:25.091	12,98	300,00	12,98	13,00	B	T
13:24:25.091	12,98	147,00	12,98	13,00	B	T
13:23:36.795	12,99	14,00	12,98	12,99	S	T
13:23:36.762	12,99	86,00	12,98	12,99	S	T
13:23:36.698	12,99	259,00	12,98	12,99	S	T
13:23:36.637	12,99	78,00	12,98	12,99	S	T
13:23:36.563	12,98	153,00	12,98	13,00	B	T
13:23:36.563	12,98	100,00	12,98	13,00	B	T
13:23:36.563	12,98	63,00	12,98	13,00	B	T
13:23:36.557	12,99	93,00	12,98	12,99	S	T
13:23:36.529	12,99	103,00	12,99	13,00	B	T
13:23:36.484	12,99	197,00	12,99	13,00	B	T
13:23:36.484	12,99	300,00	12,99	13,00	B	T
13:23:36.484	12,99	3,00	12,99	13,00	B	T
13:23:00.511	12,99	252,00	12,99	13,00	B	T
13:14:07.510	12,99	214,00	12,99	13,01	B	T
13:09:47.914	13,00	2,00	12,99	13,00	S	T
13:09:47.886	13,00	256,00	12,99	13,00	S	T
13:09:25.752	13,00	48,00	12,99	13,00	S	T
13:09:25.752	13,00	100,00	12,99	13,00	S	T
13:08:20.605	12,99	463,00	12,98	12,99	S	T
13:07:09.509	12,98	137,00	12,98	13,00	B	T
13:07:09.509	12,98	83,00	12,98	13,00	B	T
13:04:17.261	13,00	1,00	13,00	13,01	B	T
13:04:02.973	13,00	1,00	13,00	13,01	B	T
13:03:52.127	13,00	1,00	13,00	13,01	B	T
13:03:39.393	13,00	2,00	13,00	13,01	B	T
13:03:39.370	13,00	3,00	13,00	13,01	B	T
13:03:39.350	13,00	7,00	13,00	13,01	B	T
13:03:28.055	13,00	2,00	13,00	13,01	B	T
13:03:26.997	13,00	2,00	13,00	13,01	B	T
13:03:19.759	13,00	3,00	13,00	13,01	B	T
13:03:10.974	13,00	1,00	13,00	13,01	B	T
13:02:56.436	13,00	2,00	13,00	13,01	B	T
13:02:56.406	13,00	32,00	13,00	13,01	B	T
13:02:56.406	13,00	1,00	13,00	13,01	B	T
13:02:19.276	13,00	15,00	13,00	13,01	B	T
13:02:18.816	13,00	66,00	13,00	13,01	B	T
13:02:18.385	13,00	75,00	13,00	13,01	B	T
13:02:18.216	13,00	143,00	13,00	13,01	B	T
13:02:18.215	13,00	154,00	13,00	13,01	B	T
13:01:43.763	13,00	146,00	13,00	13,01	B	T
13:01:43.763	13,00	284,00	13,00	13,01	B	T
13:00:27.818	13,01	140,00	13,00	13,01	S	T
12:59:54.517	13,00	216,00	13,00	13,01	B	T
12:58:47.232	13,00	1,00	12,99	13,00	S	T
12:58:01.502	13,00	1,00	12,99	13,00	S	T
12:58:01.471	13,00	198,00	12,99	13,00	S	T
12:55:46.510	13,00	212,00	13,00	13,01	B	T
12:55:46.510	13,00	29,00	13,00	13,01	B	T
12:55:45.636	13,00	50,00	13,00	13,01	B	T
12:55:45.636	13,00	300,00	13,00	13,01	B	T
12:55:45.636	13,00	50,00	13,00	13,01	B	T
12:55:12.487	13,00	200,00	13,00	13,01	B	T
12:55:03.031	13,00	67,00	13,00	13,01	B	T
12:54:33.373	13,00	182,00	13,00	13,01	B	T
12:54:25.750	13,01	148,00	13,00	13,01	S	T
12:50:49.072	13,02	25,00	13,00	13,02	S	T
12:49:20.122	12,98	17,00	12,98	13,02	B	T
12:49:20.122	12,98	1,00	12,98	13,02	B	T
12:46:47.158	12,98	99,00	13,01	13,02	B	T
12:46:47.158	12,98	100,00	13,01	13,02	B	T
12:46:47.158	12,98	100,00	13,01	13,02	B	T
12:46:47.158	12,98	100,00	13,01	13,02	B	T
12:46:47.158	13,01	300,00	13,01	13,02	B	T
12:46:47.158	13,01	401,00	13,01	13,02	B	T
12:43:46.925	13,02	154,00	13,01	13,02	S	T
12:43:46.583	13,02	154,00	13,01	13,02	S	T
12:42:19.910	13,02	37,00	13,01	13,02	S	T
12:42:18.589	13,02	1,00	13,01	13,02	S	T
12:42:00.966	13,02	412,00	13,02	13,03	B	T
12:42:00.966	13,02	192,00	13,02	13,03	B	T
12:42:00.966	13,02	63,00	13,02	13,03	B	T
12:41:59.920	13,02	300,00	13,02	13,03	B	T
12:41:57.677	13,02	362,00	13,02	13,03	B	T
12:41:57.586	13,02	200,00	13,02	13,03	B	T
12:41:57.554	13,02	1.000,00	12,98	13,01	S	T
12:41:57.554	13,02	361,00	12,98	13,01	S	T
12:41:57.554	13,02	296,00	12,98	13,01	S	T
12:41:57.554	13,01	257,00	12,98	13,01	S	T
12:41:57.554	13,01	364,00	12,98	13,01	S	T
12:41:57.554	13,01	600,00	12,98	13,01	S	T
12:41:57.554	13,01	72,00	12,98	13,01	S	T
12:41:18.865	13,00	76,00	13,00	13,01	B	T
12:41:14.758	13,00	52,00	12,98	13,00	S	T
12:41:13.709	13,00	4,00	13,00	13,01	B	T
12:41:08.653	13,00	150,00	13,00	13,01	B	T
12:40:02.884	13,01	128,00	13,00	13,01	S	T
12:39:37.631	13,01	26,00	13,01	13,02	B	T
12:39:37.600	13,01	233,00	13,01	13,02	B	T
12:39:37.548	13,01	150,00	13,01	13,02	B	T
12:39:37.548	13,01	92,00	13,01	13,02	B	T
12:39:37.548	13,01	9,00	13,01	13,02	B	T
12:39:37.502	13,01	400,00	13,01	13,02	B	T
12:39:29.918	13,02	1,00	13,01	13,02	S	T
12:39:06.974	13,02	5,00	13,01	13,02	S	T
12:38:21.752	13,02	64,00	13,00	13,02	S	T
12:38:21.752	13,02	208,00	13,00	13,02	S	T
12:38:21.752	13,02	5,00	13,00	13,02	S	T
12:38:21.752	13,02	125,00	13,00	13,02	S	T
12:38:20.751	13,01	1,00	13,00	13,01	S	T
12:38:20.560	13,01	5,00	13,00	13,01	S	T
12:38:20.513	13,01	240,00	13,00	13,01	S	T
12:38:20.513	13,01	319,00	13,00	13,01	S	T
12:38:20.311	13,01	123,00	13,00	13,01	S	T
12:38:20.311	13,01	5,00	13,00	13,01	S	T
12:38:20.311	13,01	1,00	13,00	13,01	S	T
12:38:20.310	13,01	4,00	13,00	13,01	S	T
12:38:20.310	13,01	306,00	13,00	13,01	S	T
12:38:20.310	13,01	100,00	13,00	13,01	S	T
12:38:20.244	13,00	361,00	12,99	13,00	S	T
12:38:20.244	13,00	5,00	12,99	13,00	S	T
12:38:20.244	13,00	100,00	12,99	13,00	S	T
12:38:20.244	13,00	250,00	12,99	13,00	S	T
12:38:20.244	13,00	249,00	12,99	13,00	S	T
12:38:20.244	13,00	1.128,00	12,99	13,00	S	T
12:38:19.970	13,00	872,00	12,99	13,00	S	T
12:38:19.970	13,00	300,00	12,99	13,00	S	T
12:38:19.970	13,00	1.078,00	12,99	13,00	S	T
12:38:19.152	13,00	172,00	12,98	13,00	S	T
12:38:19.152	13,00	178,00	12,98	13,00	S	T
12:33:13.374	12,99	219,00	12,98	12,99	S	T
12:33:13.374	12,99	5,00	12,98	12,99	S	T
12:32:03.455	12,98	100,00	12,98	12,99	B	T
12:31:33.515	12,98	200,00	12,98	12,99	B	T
12:26:15.424	12,98	121,00	12,98	13,00	B	T
12:26:15.424	12,98	179,00	12,98	13,00	B	T
12:25:59.681	12,98	21,00	12,98	13,00	B	T
12:24:35.847	12,99	300,00	12,99	13,00	B	T
12:24:35.847	12,99	379,00	12,99	13,00	B	T
12:22:45.753	13,00	152,00	12,99	13,00	S	T
12:22:15.419	12,99	186,00	12,97	12,99	S	T
12:22:15.419	12,99	133,00	12,97	12,99	S	T
12:22:15.419	12,99	70,00	12,97	12,99	S	T
12:22:15.419	12,99	128,00	12,97	12,99	S	T
12:21:47.688	12,98	1,00	12,97	12,98	S	T
12:21:47.327	12,98	3,00	12,97	12,98	S	T
12:21:47.264	12,98	384,00	12,97	12,98	S	T
12:21:39.851	12,98	119,00	12,97	12,98	S	T
12:21:39.851	12,98	1,00	12,97	12,98	S	T
12:21:39.851	12,98	28,00	12,97	12,98	S	T
12:21:39.592	12,98	148,00	12,97	12,98	S	T
12:21:26.121	12,98	230,00	12,96	12,98	S	T
12:17:13.366	12,98	593,00	12,96	12,98	S	T
12:16:57.641	12,97	5,00	12,96	12,97	S	T
12:16:57.641	12,97	2.368,00	12,96	12,97	S	T
12:16:51.797	12,96	132,00	12,96	12,97	B	T
12:16:51.797	12,96	659,00	12,96	12,97	B	T
12:16:38.564	12,97	32,00	12,96	12,97	S	T
12:16:38.564	12,97	96,00	12,96	12,97	S	T
12:15:26.511	12,93	173,00	12,93	12,97	B	T
12:06:35.363	12,93	76,00	12,95	12,97	B	T
12:06:35.363	12,93	434,00	12,95	12,97	B	T
12:06:35.363	12,94	400,00	12,95	12,97	B	T
12:06:35.363	12,94	200,00	12,95	12,97	B	T
12:06:35.363	12,94	200,00	12,95	12,97	B	T
12:06:35.363	12,94	100,00	12,95	12,97	B	T
12:06:35.363	12,95	200,00	12,95	12,97	B	T
12:06:35.363	12,95	174,00	12,95	12,97	B	T
12:06:35.363	12,95	25,00	12,95	12,97	B	T
12:06:35.363	12,95	91,00	12,95	12,97	B	T
12:04:31.515	12,95	3,00	12,95	12,97	B	T
12:04:31.515	12,95	114,00	12,95	12,97	B	T
12:04:02.379	12,95	86,00	12,95	12,97	B	T
12:04:02.379	12,95	104,00	12,95	12,97	B	T
12:04:01.188	12,95	96,00	12,95	12,97	B	T
11:56:08.837	12,96	1,00	12,96	12,97	B	T
11:56:08.539	12,96	14,00	12,96	12,97	B	T
11:56:08.505	12,96	35,00	12,96	12,97	B	T
11:56:08.505	12,96	13,00	12,96	12,97	B	T
11:56:08.492	12,96	25,00	12,96	12,97	B	T
11:56:08.461	12,96	25,00	12,96	12,97	B	T
11:56:08.427	12,96	62,00	12,96	12,97	B	T
11:56:08.380	12,96	72,00	12,96	12,97	B	T
11:56:08.159	12,97	2,00	12,97	12,98	B	T
11:56:08.130	12,97	198,00	12,97	12,98	B	T
11:56:08.091	12,98	1,00	12,98	12,99	B	T
11:56:07.697	12,98	1,00	12,98	12,99	B	T
11:56:07.556	12,98	134,00	12,98	12,99	B	T
11:56:06.514	12,98	64,00	12,98	12,99	B	T
11:56:06.514	12,98	196,00	12,98	12,99	B	T
11:56:06.455	12,98	4,00	12,98	12,99	B	T
11:56:06.455	12,98	200,00	12,98	12,99	B	T
11:56:06.455	12,98	46,00	12,98	12,99	B	T
11:56:06.412	12,98	348,00	12,98	12,99	B	T
11:52:00.680	12,99	15,00	12,98	12,99	S	T
11:50:35.952	12,99	50,00	12,98	12,99	S	T
11:48:33.109	12,99	100,00	12,98	12,99	S	T
11:46:05.877	12,99	129,00	12,98	12,99	S	T
11:44:58.870	12,99	545,00	12,97	12,98	S	T
11:44:58.870	12,98	5,00	12,97	12,98	S	T
11:42:45.757	12,98	129,00	12,97	12,98	S	T
11:42:06.500	12,98	410,00	12,97	12,98	S	T
11:42:06.500	12,98	172,00	12,97	12,98	S	T
11:42:04.614	12,98	28,00	12,97	12,98	S	T
11:41:30.479	12,97	5,00	12,97	12,98	B	T
11:41:01.160	12,96	3,00	12,96	12,98	B	T
11:41:01.160	12,96	2,00	12,96	12,98	B	T
11:40:01.768	12,96	190,00	12,96	12,99	B	T
11:40:01.768	12,96	10,00	12,96	12,99	B	T
11:39:17.240	12,96	92,00	12,96	12,99	B	T
11:39:17.240	12,96	200,00	12,96	12,99	B	T
11:39:17.240	12,96	208,00	12,96	12,99	B	T
11:38:32.459	12,96	111,00	12,97	12,99	B	T
11:38:32.459	12,97	10,00	12,97	12,99	B	T
11:38:32.459	12,97	379,00	12,97	12,99	B	T
11:38:08.997	12,98	100,00	12,97	12,98	S	T
11:36:46.861	12,98	129,00	12,97	12,98	S	T
11:36:46.703	12,98	300,00	12,98	12,99	B	T
11:36:46.703	12,98	129,00	12,98	12,99	B	T
11:34:00.056	12,99	33,00	12,98	12,99	S	T
11:31:24.972	12,96	681,00	12,97	12,99	B	T
11:31:24.972	12,96	39,00	12,97	12,99	B	T
11:31:24.972	12,97	227,00	12,97	12,99	B	T
11:30:42.023	12,96	56,00	12,96	12,99	B	T
11:30:41.894	12,98	757,00	12,96	12,98	S	T
11:26:43.339	12,96	18,00	12,96	12,98	B	T
11:26:43.236	12,96	87,00	12,96	12,98	B	T
11:26:43.236	12,96	13,00	12,96	12,98	B	T
11:25:36.858	12,96	26,00	12,96	12,98	B	T
11:25:36.731	12,96	123,00	12,96	12,98	B	T
11:25:36.731	12,96	16,00	12,96	12,98	B	T
11:23:19.059	12,96	50,00	12,96	12,98	B	T
11:23:18.904	12,96	100,00	12,96	12,97	B	T
11:22:14.333	12,96	1,00	12,96	12,97	B	T
11:22:14.215	12,96	33,00	12,96	12,97	B	T
11:22:14.215	12,96	128,00	12,96	12,97	B	T
11:22:14.215	12,96	50,00	12,96	12,97	B	T
11:22:14.215	12,96	100,00	12,96	12,97	B	T
11:22:14.215	12,96	12,00	12,96	12,97	B	T
11:19:35.798	12,96	65,00	12,96	12,97	B	T
11:19:35.646	12,96	80,00	12,96	12,97	B	T
11:19:00.187	12,97	500,00	12,96	12,97	S	T
11:16:18.432	12,96	43,00	12,96	12,98	B	T
11:16:18.291	12,96	50,00	12,96	12,97	B	T
11:15:33.722	12,97	1,00	12,97	12,98	B	T
11:15:33.607	12,97	30,00	12,97	12,98	B	T
11:15:33.577	12,97	69,00	12,97	12,98	B	T
11:15:33.577	12,97	200,00	12,97	12,98	B	T
11:15:33.577	12,97	28,00	12,97	12,98	B	T
11:11:50.244	12,98	25,00	12,97	12,98	S	T
11:09:37.644	12,97	2,00	12,97	12,98	B	T
11:09:37.529	12,97	12,00	12,97	12,98	B	T
11:09:35.894	12,98	198,00	12,98	12,99	B	T
11:09:35.894	12,98	270,00	12,98	12,99	B	T
11:09:21.718	12,98	30,00	12,98	12,99	B	T
11:09:21.718	12,98	130,00	12,98	12,99	B	T
11:09:21.516	12,98	570,00	12,98	12,99	B	T
11:08:44.945	12,98	300,00	12,98	12,99	B	T
11:06:48.524	13,00	48,00	13,00	13,01	B	T
11:06:48.392	13,00	43,00	13,00	13,01	B	T
11:06:48.221	13,00	209,00	13,00	13,01	B	T
11:06:48.221	13,00	398,00	13,00	13,01	B	T
11:06:48.221	13,00	300,00	13,00	13,01	B	T
11:06:48.221	13,00	64,00	13,00	13,01	B	T
11:06:48.221	13,00	29,00	13,00	13,01	B	T
11:06:34.600	13,02	75,00	13,00	13,02	S	T
11:04:24.023	13,00	9,00	13,00	13,04	B	T
11:04:23.898	13,00	44,00	13,00	13,04	B	T
11:04:23.645	13,03	378,00	13,03	13,04	B	T
11:04:23.644	13,03	300,00	13,03	13,04	B	T
11:04:15.833	13,04	2,00	13,03	13,04	S	T
11:04:07.368	13,04	28,00	13,04	13,05	B	T
11:04:07.261	13,04	6,00	13,04	13,05	B	T
11:04:07.223	13,04	300,00	13,04	13,05	B	T
11:04:03.670	13,04	2,00	13,04	13,05	B	T
11:04:02.421	13,04	1,00	13,04	13,05	B	T
11:04:01.548	13,04	1,00	13,04	13,05	B	T
11:04:00.553	13,04	1,00	13,04	13,05	B	T
11:03:59.110	13,04	2,00	13,04	13,05	B	T
11:03:55.726	13,04	3,00	13,04	13,05	B	T
11:03:51.583	13,04	1,00	13,03	13,04	S	T
11:03:45.011	13,04	3,00	13,04	13,05	B	T
11:03:44.900	13,04	21,00	13,04	13,05	B	T
11:03:44.781	13,04	18,00	13,03	13,04	S	T
11:03:44.781	13,04	97,00	13,03	13,04	S	T
11:03:32.299	13,03	2,00	13,03	13,05	B	T
11:03:32.181	13,02	2,00	13,00	13,02	S	T
11:03:32.181	13,02	12,00	13,00	13,02	S	T
11:03:25.180	13,01	126,00	13,01	13,02	B	T
11:03:24.860	13,05	70,00	13,00	13,05	S	T
11:03:24.860	13,05	1.430,00	13,00	13,05	S	T
11:03:24.847	13,05	70,00	13,05	13,06	B	T
11:03:24.801	13,05	3,00	13,00	13,02	S	T
11:03:24.801	13,05	1,00	13,00	13,02	S	T
11:03:24.801	13,03	5,00	13,00	13,02	S	T
11:03:24.801	13,02	18,00	13,00	13,02	S	T
11:03:24.801	13,02	1,00	13,00	13,02	S	T
11:03:24.800	13,02	100,00	13,00	13,02	S	T
11:03:24.800	13,02	2,00	13,00	13,02	S	T
11:03:24.016	13,00	218,00	13,00	13,02	B	T
11:03:24.016	13,00	172,00	13,00	13,02	B	T
11:03:24.016	13,00	10,00	13,00	13,02	B	T
11:02:58.884	13,02	3,00	13,00	13,02	S	T
11:02:38.543	13,01	100,00	13,00	13,01	S	T
11:02:38.292	13,01	300,00	13,01	13,02	B	T
11:02:37.904	13,01	17,00	13,00	13,01	S	T
11:02:37.904	13,01	71,00	13,00	13,01	S	T
11:02:37.904	13,01	363,00	13,00	13,01	S	T
11:02:37.904	13,01	100,00	13,00	13,01	S	T
11:02:37.904	13,01	5,00	13,00	13,01	S	T
11:01:39.065	13,00	96,00	12,98	13,00	S	T
11:01:39.065	13,00	131,00	12,98	13,00	S	T
11:01:39.065	13,00	500,00	12,98	13,00	S	T
11:01:39.065	13,00	685,00	12,98	13,00	S	T
11:01:23.302	12,99	98,00	12,99	13,00	B	T
11:01:23.165	12,99	185,00	12,99	13,00	B	T
11:01:22.916	13,00	2.367,00	12,98	13,00	S	T
11:01:22.916	13,00	21,00	12,98	13,00	S	T
11:01:22.689	13,00	338,00	12,98	12,99	S	T
11:01:22.689	13,00	4,00	12,98	12,99	S	T
11:01:22.689	12,99	4,00	12,98	12,99	S	T
11:01:22.689	12,99	5,00	12,98	12,99	S	T
11:01:22.689	12,99	49,00	12,98	12,99	S	T
11:00:22.023	12,99	1,00	12,98	12,99	S	T
10:56:39.486	12,98	57,00	12,97	12,98	S	T
10:56:39.486	12,98	92,00	12,97	12,98	S	T
10:56:34.306	12,98	1,00	12,97	12,98	S	T
10:56:34.306	12,98	2,00	12,97	12,98	S	T
10:56:16.819	12,97	93,00	12,97	12,98	B	T
10:52:40.058	12,97	65,00	12,97	12,98	B	T
10:52:40.058	12,97	135,00	12,97	12,98	B	T
10:51:45.180	12,97	65,00	12,97	12,98	B	T
10:51:45.180	12,97	25,00	12,97	12,98	B	T
10:51:45.180	12,97	10,00	12,97	12,98	B	T
10:45:27.824	12,97	17,00	12,97	12,98	B	T
10:45:27.607	12,97	173,00	12,97	12,98	B	T
10:45:27.607	12,97	27,00	12,97	12,98	B	T
10:43:15.815	12,97	91,00	12,97	12,98	B	T
10:43:15.663	12,97	97,00	12,97	12,98	B	T
10:43:15.662	12,97	33,00	12,97	12,98	B	T
10:41:52.482	12,98	659,00	12,97	12,98	S	T
10:41:37.509	12,97	5,00	12,97	12,98	B	T
10:41:35.831	12,97	103,00	12,97	12,98	B	T
10:41:35.831	12,97	147,00	12,97	12,98	B	T
10:41:25.912	12,97	62,00	12,97	12,98	B	T
10:41:25.912	12,97	185,00	12,97	12,98	B	T
10:41:10.788	12,97	4,00	12,97	12,98	B	T
10:41:10.780	12,97	6,00	12,97	12,98	B	T
10:41:10.737	12,97	1,00	12,97	12,98	B	T
10:41:09.499	12,97	4,00	12,97	12,98	B	T
10:41:09.450	12,97	1,00	12,97	12,98	B	T
10:41:08.354	12,97	1,00	12,97	12,98	B	T
10:41:08.115	12,97	8,00	12,97	12,98	B	T
10:41:08.085	12,97	4,00	12,97	12,98	B	T
10:41:06.977	12,97	6,00	12,97	12,98	B	T
10:41:05.459	12,97	7,00	12,97	12,98	B	T
10:41:03.698	12,97	1,00	12,97	12,98	B	T
10:41:03.384	12,97	3,00	12,97	12,98	B	T
10:41:03.341	12,97	1,00	12,97	12,98	B	T
10:41:02.549	12,97	1,00	12,97	12,98	B	T
10:41:02.469	12,97	1,00	12,97	12,98	B	T
10:41:02.275	12,97	4,00	12,97	12,98	B	T
10:41:01.453	12,97	2,00	12,97	12,98	B	T
10:41:01.423	12,97	2,00	12,97	12,98	B	T
10:41:01.058	12,97	3,00	12,97	12,98	B	T
10:41:00.800	12,97	1,00	12,97	12,98	B	T
10:41:00.283	12,97	4,00	12,97	12,98	B	T
10:41:00.012	12,97	5,00	12,97	12,98	B	T
10:40:59.719	12,97	1,00	12,97	12,98	B	T
10:40:59.296	12,97	8,00	12,97	12,98	B	T
10:40:58.983	12,97	1,00	12,97	12,98	B	T
10:40:57.733	12,97	1,00	12,97	12,98	B	T
10:40:57.293	12,97	9,00	12,97	12,98	B	T
10:40:57.259	12,97	16,00	12,97	12,98	B	T
10:40:54.946	12,97	1,00	12,97	12,98	B	T
10:40:54.550	12,97	2,00	12,97	12,98	B	T
10:40:54.108	12,97	1,00	12,97	12,98	B	T
10:40:53.977	12,97	8,00	12,97	12,98	B	T
10:40:53.695	12,97	4,00	12,97	12,98	B	T
10:40:52.599	12,97	2,00	12,97	12,98	B	T
10:40:52.560	12,97	2,00	12,97	12,98	B	T
10:40:51.972	12,97	5,00	12,97	12,98	B	T
10:40:51.940	12,97	1,00	12,97	12,98	B	T
10:40:50.864	12,97	2,00	12,97	12,98	B	T
10:40:50.834	12,97	2,00	12,97	12,98	B	T
10:40:50.199	12,97	1,00	12,97	12,98	B	T
10:40:49.727	12,97	3,00	12,97	12,98	B	T
10:40:49.691	12,97	8,00	12,97	12,98	B	T
10:40:49.171	12,97	4,00	12,97	12,98	B	T
10:40:47.055	12,97	26,00	12,97	12,98	B	T
10:38:43.080	12,97	170,00	12,97	13,00	B	T
10:38:42.968	12,97	67,00	12,97	13,00	B	T
10:38:42.968	12,97	823,00	12,97	13,00	B	T
10:38:42.968	12,97	10,00	12,97	13,00	B	T
10:37:05.097	12,98	1,00	12,98	13,00	B	T
10:37:05.023	12,98	5,00	12,97	12,98	S	T
10:37:04.911	12,98	6,00	12,97	12,98	S	T
10:37:04.873	12,98	54,00	12,97	12,98	S	T
10:36:39.323	12,98	300,00	12,98	13,00	B	T
10:36:39.323	12,98	200,00	12,98	13,00	B	T
10:36:39.323	12,98	100,00	12,98	13,00	B	T
10:34:47.281	13,00	1,00	13,00	13,01	B	T
10:33:18.595	13,01	48,00	13,00	13,01	S	T
10:33:18.595	13,01	100,00	13,00	13,01	S	T
10:33:18.595	13,01	2,00	13,00	13,01	S	T
10:33:18.595	13,01	50,00	13,00	13,01	S	T
10:32:06.724	13,00	42,00	13,00	13,01	B	T
10:32:06.693	13,00	157,00	13,00	13,01	B	T
10:32:06.693	13,00	50,00	13,00	13,01	B	T
10:30:27.039	13,00	54,00	13,00	13,02	B	T
10:30:26.923	13,00	150,00	13,00	13,02	B	T
10:30:26.923	13,00	100,00	13,00	13,02	B	T
10:30:01.164	13,02	2,00	13,00	13,02	S	T
10:30:00.405	13,02	135,00	13,00	13,02	S	T
10:30:00.405	13,02	69,00	13,00	13,02	S	T
10:29:47.962	13,02	131,00	13,03	10,00	I	P
10:29:47.962	13,02	100,00	13,03	10,00	I	P
10:29:47.962	13,02	69,00	13,03	10,00	I	P
10:29:47.962	13,02	50,00	13,03	10,00	I	P
10:29:47.962	13,02	81,00	13,03	10,00	I	P
10:29:47.962	13,02	10,00	13,03	10,00	I	P
10:29:47.962	13,02	50,00	13,03	10,00	I	P
10:29:47.962	13,02	2,00	13,03	10,00	I	P
10:29:47.962	13,02	48,00	13,03	10,00	I	P
10:29:47.962	13,02	7,00	13,03	10,00	I	P
10:29:47.962	13,02	2,00	13,03	10,00	I	P

Realtime ΓΔ	-13,06 -0,79% 1.642,17
Τζίρος	103 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5282.7	0.1327%
DAX	21205.86	-0.4935%
SXXP	506.42	-0.1321%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.13744
EUR/CHF	0.93182
USD/ZAR	18.8368
Όλες οι Ισοτιμίες

BTC/USD	84609.5
Χρυσός	3331.62

Αγορές

Premium Services

Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

Αγορές

Real Time

Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

TV