Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΠΑΠ Τιμές Real Time

Κωδικός Ώρα Τιμή Όγκος
321451 17:13:51.732000 15,900 2
321239 17:13:16.630000 15,900 766
321188 17:13:16.106000 15,900 10
319933 17:10:37.759000 15,900 40
319932 17:10:37.759000 15,900 42
319931 17:10:37.758000 15,900 174
319930 17:10:37.758000 15,900 1000
319929 17:10:37.757000 15,900 1200
319928 17:10:37.756000 15,900 101
319927 17:10:37.756000 15,900 15
319926 17:10:37.755000 15,900 10
319925 17:10:37.754000 15,900 215
319924 17:10:37.754000 15,900 200
319923 17:10:37.753000 15,900 200
319922 17:10:37.752000 15,900 42
319921 17:10:37.752000 15,900 14
319920 17:10:37.751000 15,900 307
319919 17:10:37.751000 15,900 56
319918 17:10:37.750000 15,900 34
319917 17:10:37.749000 15,900 8
319915 17:10:37.748000 15,900 367
319914 17:10:37.748000 15,900 2
319913 17:10:37.747000 15,900 534
319912 17:10:37.747000 15,900 177
319911 17:10:37.746000 15,900 507
319910 17:10:37.745000 15,900 27
319909 17:10:37.744000 15,900 30
319908 17:10:37.744000 15,900 548
319907 17:10:37.743000 15,900 1
319906 17:10:37.743000 15,900 94
319905 17:10:37.742000 15,900 237
319904 17:10:37.741000 15,900 53
319903 17:10:37.741000 15,900 39
319902 17:10:37.740000 15,900 630
319901 17:10:37.740000 15,900 107
319900 17:10:37.739000 15,900 85
319899 17:10:37.739000 15,900 390
319898 17:10:37.738000 15,900 133
319897 17:10:37.737000 15,900 37
319896 17:10:37.737000 15,900 345
319895 17:10:37.736000 15,900 2
319894 17:10:37.735000 15,900 450
319893 17:10:37.735000 15,900 1353
319892 17:10:37.734000 15,900 695
319891 17:10:37.734000 15,900 525
319890 17:10:37.733000 15,900 90
319889 17:10:37.732000 15,900 209
319888 17:10:37.732000 15,900 484
319887 17:10:37.731000 15,900 27
319886 17:10:37.731000 15,900 27
319885 17:10:37.730000 15,900 60
319884 17:10:37.729000 15,900 53
306647 16:59:52.580000 15,860 34
306629 16:59:52.430000 15,860 72
306568 16:59:50.993000 15,860 98
306490 16:59:48.345000 15,860 86
306417 16:59:46.280000 15,860 34
306410 16:59:46.149000 15,860 117
306365 16:59:45.713000 15,860 77
306364 16:59:45.712000 15,860 20
306363 16:59:45.712000 15,870 767
306362 16:59:45.711000 15,870 43
305868 16:59:34.303000 15,870 45
305861 16:59:34.158000 15,870 82
305838 16:59:31.729000 15,900 113
305836 16:59:31.728000 15,900 84
305690 16:59:26.312000 15,870 12
305689 16:59:26.312000 15,870 52
305672 16:59:25.598000 15,870 48
305671 16:59:25.597000 15,870 59
305161 16:59:13.599000 15,870 82
305128 16:59:12.005000 15,870 109
304255 16:58:55.706000 15,880 107
304190 16:58:51.509000 15,880 50
304189 16:58:51.509000 15,880 32
304188 16:58:51.508000 15,880 69
304128 16:58:48.681000 15,880 98
303614 16:58:23.995000 15,880 45
303565 16:58:21.428000 15,900 50
303054 16:58:07.995000 15,880 38
302967 16:58:04.971000 15,900 166
302848 16:58:01.732000 15,900 94
302844 16:58:01.629000 15,900 300
302838 16:58:01.517000 15,900 300
302829 16:58:01.406000 15,900 300
302825 16:58:01.368000 15,900 200
302816 16:58:01.356000 15,900 300
302803 16:58:01.212000 15,900 300
302792 16:58:00.985000 15,900 300
302781 16:58:00.838000 15,900 300
302776 16:58:00.731000 15,900 300
302767 16:58:00.624000 15,900 300
302762 16:58:00.521000 15,900 300
302748 16:58:00.427000 15,900 300
302733 16:58:00.305000 15,900 66
302726 16:57:59.625000 15,900 234
302725 16:57:59.624000 15,900 38
302724 16:57:59.624000 15,900 74
302723 16:57:59.623000 15,900 154
302527 16:57:51.968000 15,900 5
302526 16:57:51.967000 15,900 66
302525 16:57:51.967000 15,900 45
302016 16:57:32.160000 15,900 255
302000 16:57:32.060000 15,900 300
301994 16:57:32.000000 15,900 170
301991 16:57:31.949000 15,900 300
301977 16:57:31.851000 15,900 300
301976 16:57:31.850000 15,900 58
301975 16:57:31.850000 15,900 235
301974 16:57:31.849000 15,900 382
301815 16:57:21.376000 15,900 152
301814 16:57:21.375000 15,900 73
301063 16:56:54.120000 15,900 200
300730 16:56:36.991000 15,910 181
300729 16:56:36.991000 15,910 46
300724 16:56:36.882000 15,910 215
300723 16:56:36.882000 15,910 85
300720 16:56:36.782000 15,910 300
300717 16:56:36.683000 15,910 300
300713 16:56:36.577000 15,910 83
300712 16:56:36.576000 15,910 217
300701 16:56:36.474000 15,910 300
300690 16:56:36.352000 15,910 250
300689 16:56:36.352000 15,910 50
299659 16:55:39.043000 15,910 2
299580 16:55:33.348000 15,910 11
299523 16:55:30.357000 15,910 40
299510 16:55:30.195000 15,910 91
299509 16:55:30.195000 15,910 11
299508 16:55:30.194000 15,910 335
299507 16:55:30.193000 15,910 48
294946 16:51:18.945000 15,900 93
294941 16:51:18.905000 15,900 35
294939 16:51:18.904000 15,900 195
294936 16:51:18.869000 15,900 2
294435 16:51:01.374000 15,900 3
294200 16:50:55.200000 15,900 159
294197 16:50:55.188000 15,900 156
294196 16:50:55.187000 15,900 59
294195 16:50:55.187000 15,900 158
294194 16:50:55.186000 15,900 90
294193 16:50:55.185000 15,900 37
294105 16:50:52.173000 15,900 78
294104 16:50:52.172000 15,900 136
294103 16:50:52.171000 15,900 36
294102 16:50:52.171000 15,900 205
294100 16:50:52.170000 15,900 45
294003 16:50:40.819000 15,900 6
293935 16:50:36.262000 15,890 34
293366 16:50:15.995000 15,900 9
292989 16:49:58.009000 15,900 15
292758 16:49:40.215000 15,900 25
292513 16:49:25.725000 15,890 100
292512 16:49:25.724000 15,900 50
292473 16:49:24.264000 15,900 200
292351 16:49:19.157000 15,920 40
292155 16:49:13.924000 15,920 17
292134 16:49:13.842000 15,920 3
292125 16:49:13.779000 15,920 140
292124 16:49:13.779000 15,920 160
292092 16:49:13.642000 15,920 110
292091 16:49:13.642000 15,920 83
292090 16:49:13.641000 15,920 78
292089 16:49:13.640000 15,920 29
290319 16:47:17.885000 15,920 58
290318 16:47:17.885000 15,920 42
289958 16:47:06.191000 15,930 505
289957 16:47:06.191000 15,930 242
289956 16:47:06.190000 15,930 30
289955 16:47:06.189000 15,930 737
289953 16:47:06.188000 15,930 683
289910 16:47:00.574000 15,930 1
289894 16:46:59.006000 15,930 5
289847 16:46:54.153000 15,930 1
289814 16:46:52.871000 15,930 3
289750 16:46:49.899000 15,930 1
289701 16:46:46.663000 15,930 180
289696 16:46:46.361000 15,930 4
289654 16:46:42.607000 15,930 100
289643 16:46:42.502000 15,930 22
289509 16:46:24.945000 15,930 104
289281 16:46:03.870000 15,930 674
289280 16:46:03.870000 15,930 326
289208 16:45:59.447000 15,930 50
289206 16:45:59.446000 15,930 200
288937 16:45:38.889000 15,930 141
288936 16:45:38.888000 15,930 90
286805 16:43:45.892000 15,930 98
286253 16:43:07.072000 15,930 259
285141 16:41:26.413000 15,920 67
285140 16:41:26.412000 15,920 59
285123 16:41:24.582000 15,930 353
285111 16:41:24.482000 15,930 200
285110 16:41:24.482000 15,930 103
285109 16:41:24.481000 15,930 205
285108 16:41:24.480000 15,930 339
285107 16:41:24.480000 15,930 800
284039 16:39:50.681000 15,930 5
284038 16:39:50.680000 15,930 35
284014 16:39:50.591000 15,930 120
284008 16:39:50.560000 15,930 680
283994 16:39:50.434000 15,930 37
283992 16:39:50.433000 15,930 200
283991 16:39:50.433000 15,930 125
283990 16:39:50.432000 15,930 177
283989 16:39:50.431000 15,930 374
283987 16:39:50.431000 15,930 200
283986 16:39:50.430000 15,930 207
283415 16:39:02.649000 15,930 10
281802 16:37:16.351000 15,930 583
281801 16:37:16.350000 15,930 158
281800 16:37:16.349000 15,930 154
281799 16:37:16.349000 15,930 97
281798 16:37:16.348000 15,930 130
281797 16:37:16.347000 15,930 378
281657 16:37:08.916000 15,930 82
280075 16:36:20.216000 15,920 61
279957 16:36:19.704000 15,930 159
279956 16:36:19.703000 15,930 87
279950 16:36:19.587000 15,930 733
279949 16:36:19.586000 15,930 67
279926 16:36:19.469000 15,930 116
279921 16:36:19.434000 15,930 60
279920 16:36:19.434000 15,930 262
279918 16:36:19.433000 15,930 478
279048 16:36:05.899000 15,930 768
278557 16:35:25.704000 15,930 100
278417 16:35:15.547000 15,930 500
278416 16:35:15.546000 15,930 181
278415 16:35:15.545000 15,930 292
278414 16:35:15.545000 15,930 106
278413 16:35:15.544000 15,930 75
278297 16:35:05.943000 15,930 148
278279 16:35:05.843000 15,930 159
278278 16:35:05.842000 15,930 331
278277 16:35:05.842000 15,930 98
278276 16:35:05.841000 15,930 56
278275 16:35:05.840000 15,930 146
278274 16:35:05.840000 15,930 178
278273 16:35:05.839000 15,930 186
278272 16:35:05.838000 15,930 189
278271 16:35:05.838000 15,930 177
278270 16:35:05.837000 15,930 29
278269 16:35:05.836000 15,930 386
278268 16:35:05.836000 15,930 375
278267 16:35:05.835000 15,930 120
278262 16:35:05.156000 15,920 29
277153 16:32:54.335000 15,920 29
276935 16:32:30.356000 15,920 72
276934 16:32:30.356000 15,920 98
276864 16:32:27.818000 15,930 108
276861 16:32:27.788000 15,930 119
276860 16:32:27.787000 15,930 81
276857 16:32:27.772000 15,930 147
276856 16:32:27.771000 15,930 70
276851 16:32:27.713000 15,930 194
276849 16:32:27.712000 15,930 2
276844 16:32:27.677000 15,930 312
276837 16:32:27.647000 15,930 1686
276836 16:32:27.647000 15,930 232
276835 16:32:27.646000 15,930 640
275626 16:30:24.411000 15,930 128
275625 16:30:24.410000 15,930 44
275589 16:30:22.829000 15,940 54
275576 16:30:22.733000 15,940 360
275575 16:30:22.733000 15,940 69
275574 16:30:22.732000 15,940 152
275572 16:30:22.731000 15,940 300
275571 16:30:22.731000 15,940 765
274327 16:28:52.858000 15,930 200
273995 16:28:23.625000 15,940 10
273643 16:27:46.851000 15,940 25
273642 16:27:46.851000 15,940 65
273491 16:27:36.930000 15,940 207
273490 16:27:36.929000 15,940 97
273485 16:27:36.735000 15,940 239
273484 16:27:36.734000 15,940 6
273458 16:27:32.739000 15,940 3
273451 16:27:32.686000 15,940 791
273450 16:27:32.686000 15,940 1
273433 16:27:32.648000 15,940 2
273422 16:27:32.612000 15,940 12
273421 16:27:32.611000 15,940 98
273420 16:27:32.611000 15,940 157
273411 16:27:32.550000 15,940 172
273410 16:27:32.549000 15,940 103
273409 16:27:32.548000 15,940 122
273408 16:27:32.548000 15,940 307
273407 16:27:32.547000 15,940 82
273406 16:27:32.546000 15,940 55
273405 16:27:32.546000 15,940 690
273009 16:27:01.668000 15,940 100
270286 16:24:20.443000 15,930 149
270285 16:24:20.443000 15,930 121
269328 16:23:49.298000 15,930 61
268499 16:23:39.004000 15,930 59
268498 16:23:39.003000 15,930 94
267811 16:23:04.318000 15,940 10
267322 16:22:20.070000 15,930 142
267321 16:22:20.070000 15,930 176
267000 16:21:44.629000 15,930 74
266999 16:21:44.628000 15,930 98
266865 16:21:40.257000 15,930 16
266863 16:21:40.256000 15,930 119
266674 16:21:25.505000 15,930 91
266615 16:21:22.496000 15,930 790
266556 16:21:21.081000 15,940 177
266551 16:21:20.961000 15,940 35
266550 16:21:20.961000 15,940 250
266549 16:21:20.960000 15,940 20
266548 16:21:20.959000 15,940 71
266547 16:21:20.959000 15,940 275
266546 16:21:20.958000 15,940 149
266531 16:21:20.802000 15,940 100
266530 16:21:20.801000 15,940 270
266529 16:21:20.800000 15,940 199
266528 16:21:20.800000 15,940 142
266527 16:21:20.799000 15,940 89
265874 16:20:24.813000 15,940 142
265873 16:20:24.812000 15,940 250
265872 16:20:24.812000 15,940 375
265104 16:19:15.969000 15,950 150
262037 16:14:37.198000 15,950 62
262035 16:14:37.197000 15,950 200
262033 16:14:37.196000 15,950 200
262032 16:14:37.196000 15,950 38
261987 16:14:30.064000 15,950 500
260886 16:12:46.397000 15,940 10
260564 16:12:11.569000 15,950 60
260349 16:11:53.226000 15,940 10
260105 16:11:28.595000 15,940 100
258916 16:09:11.622000 15,940 5
257712 16:07:57.214000 15,940 129
257711 16:07:57.213000 15,940 239
257710 16:07:57.212000 15,940 390
257709 16:07:57.212000 15,940 21
257693 16:07:56.084000 15,940 162
257661 16:07:55.963000 15,940 100
257660 16:07:55.961000 15,940 102
257659 16:07:55.960000 15,940 115
257629 16:07:54.052000 15,940 6
257628 16:07:54.051000 15,940 79
257626 16:07:54.051000 15,940 100
257625 16:07:54.050000 15,940 54
256650 16:06:58.257000 15,930 270
254163 16:04:14.012000 15,930 127
254162 16:04:14.012000 15,930 151
254160 16:04:14.011000 15,930 100
254159 16:04:14.010000 15,930 112
254158 16:04:14.009000 15,930 410
254086 16:04:08.177000 15,920 369
254067 16:04:05.270000 15,920 82
254066 16:04:05.270000 15,920 33
254065 16:04:05.269000 15,920 78
254064 16:04:05.268000 15,920 121
254063 16:04:05.268000 15,920 72
254062 16:04:05.267000 15,920 78
254060 16:04:05.266000 15,920 100
254059 16:04:05.265000 15,920 62
254058 16:04:05.264000 15,920 74
253963 16:03:55.754000 15,910 324
253950 16:03:55.675000 15,910 178
253949 16:03:55.675000 15,910 75
253948 16:03:55.674000 15,910 374
253947 16:03:55.674000 15,910 318
253946 16:03:55.673000 15,910 31
252918 16:02:01.919000 15,910 46
252917 16:02:01.919000 15,910 124
252915 16:02:01.918000 15,910 100
252267 16:01:11.362000 15,910 26
252263 16:01:11.319000 15,910 198
252191 16:01:10.869000 15,910 10
249169 15:58:06.934000 15,910 7
249168 15:58:06.933000 15,910 93
246860 15:57:01.636000 15,910 12
246859 15:57:01.636000 15,910 49
246269 15:56:57.225000 15,920 2
246251 15:56:57.164000 15,920 113
246220 15:56:57.106000 15,920 141
246219 15:56:57.106000 15,920 230
246218 15:56:57.105000 15,920 289
246141 15:56:56.913000 15,920 61
245175 15:55:51.161000 15,930 10
243922 15:54:00.895000 15,920 20
243843 15:53:50.076000 15,910 200
243665 15:53:42.606000 15,910 1
243664 15:53:42.605000 15,910 138
243663 15:53:42.605000 15,920 293
243661 15:53:42.604000 15,920 68
243644 15:53:42.084000 15,920 140
243643 15:53:42.083000 15,920 14
243642 15:53:42.083000 15,920 72
243641 15:53:42.082000 15,920 48
243640 15:53:42.081000 15,920 158
243495 15:53:32.167000 15,920 127
243494 15:53:32.167000 15,920 348
243493 15:53:32.162000 15,920 386
243492 15:53:32.161000 15,920 139
242669 15:52:24.820000 15,920 273
242668 15:52:24.819000 15,920 242
242667 15:52:24.818000 15,920 106
242666 15:52:24.818000 15,920 240
241502 15:51:06.469000 15,920 10
240592 15:50:03.770000 15,930 230
240260 15:49:46.608000 15,930 9
240259 15:49:46.607000 15,930 91
236682 15:46:58.027000 15,930 159
236681 15:46:58.026000 15,930 103
236680 15:46:58.025000 15,930 238
236622 15:46:52.325000 15,950 2
236389 15:46:41.864000 15,940 118
236388 15:46:41.864000 15,940 268
236387 15:46:41.863000 15,940 363
235961 15:45:43.465000 15,940 115
235960 15:45:43.464000 15,940 252
235959 15:45:43.463000 15,940 368
235958 15:45:43.463000 15,940 15
235762 15:45:31.304000 15,940 130
235734 15:45:31.151000 15,940 39
235733 15:45:31.151000 15,940 32
235732 15:45:31.150000 15,940 34
235023 15:44:54.982000 15,940 66
235022 15:44:54.981000 15,940 30
234737 15:44:22.484000 15,930 13
234720 15:44:22.336000 15,930 24
233449 15:42:27.436000 15,930 59
233448 15:42:27.436000 15,930 41
232593 15:41:07.906000 15,930 32
232592 15:41:07.906000 15,930 37
232591 15:41:07.905000 15,930 73
232590 15:41:07.904000 15,930 67
232589 15:41:07.904000 15,930 98
232587 15:41:07.903000 15,930 100
232586 15:41:07.902000 15,930 40
232585 15:41:07.901000 15,930 74
232584 15:41:07.901000 15,930 229
232471 15:41:02.796000 15,920 1
232378 15:40:53.107000 15,920 45
232375 15:40:53.068000 15,920 54
232374 15:40:53.067000 15,920 46
229055 15:37:47.573000 15,920 90
227705 15:36:18.802000 15,910 112
227704 15:36:18.802000 15,910 218
225737 15:34:19.529000 15,910 100
224957 15:32:38.389000 15,920 249
224956 15:32:38.389000 15,920 1
221923 15:28:33.520000 15,920 13
221916 15:28:33.466000 15,920 361
221915 15:28:33.465000 15,920 102
221914 15:28:33.464000 15,920 67
221913 15:28:33.464000 15,920 70
221871 15:28:27.071000 15,920 8
221870 15:28:27.070000 15,920 69
221869 15:28:27.070000 15,920 80
221868 15:28:27.069000 15,920 55
221867 15:28:27.068000 15,920 157
221866 15:28:27.068000 15,920 31
221864 15:28:27.067000 15,920 100
221759 15:28:18.787000 15,910 200
221668 15:28:10.626000 15,910 131
221665 15:28:10.589000 15,910 25
221658 15:28:10.124000 15,910 78
221634 15:28:09.598000 15,910 347
221629 15:28:09.538000 15,910 19
221620 15:28:09.478000 15,910 1
221615 15:28:09.459000 15,910 20
221610 15:28:09.438000 15,910 79
221609 15:28:09.438000 15,910 207
221608 15:28:09.437000 15,910 170
221607 15:28:09.436000 15,910 28
221605 15:28:09.435000 15,910 200
221604 15:28:09.435000 15,910 329
221603 15:28:09.434000 15,910 337
221602 15:28:09.434000 15,910 150
219285 15:25:31.339000 15,900 466
219283 15:25:31.338000 15,900 1000
219282 15:25:31.337000 15,900 161
219108 15:25:16.453000 15,900 89
219107 15:25:16.453000 15,900 24
219018 15:25:08.744000 15,900 28
218513 15:23:56.762000 15,910 243
218512 15:23:56.761000 15,910 76
218511 15:23:56.761000 15,910 78
218510 15:23:56.759000 15,910 103
218472 15:23:54.286000 15,900 150
215834 15:20:55.332000 15,900 29
215833 15:20:55.331000 15,900 32
215715 15:20:50.364000 15,900 61
213925 15:18:14.674000 15,910 71
213924 15:18:14.673000 15,910 179
211469 15:14:06.273000 15,900 72
208923 15:08:04.976000 15,900 30
207860 15:07:12.512000 15,900 33
207859 15:07:12.511000 15,900 64
207698 15:07:05.091000 15,900 100
207597 15:07:02.467000 15,900 100
207576 15:06:56.276000 15,900 120
207575 15:06:56.275000 15,900 244
207573 15:06:56.274000 15,900 1000
207572 15:06:56.274000 15,900 213
206532 15:05:43.590000 15,910 50
205793 15:04:21.663000 15,910 250
205190 15:03:12.934000 15,910 246
205188 15:03:12.933000 15,910 42
204666 15:02:18.217000 15,910 100
204629 15:02:14.049000 15,910 327
204614 15:02:13.950000 15,910 31
204544 15:02:07.504000 15,910 307
204542 15:02:07.503000 15,910 50
204541 15:02:07.503000 15,910 143
203863 15:01:12.779000 15,910 52
203832 15:01:12.657000 15,910 198
203373 15:00:42.560000 15,910 250
203146 15:00:16.260000 15,900 37
202900 14:59:39.619000 15,910 7
202899 14:59:39.619000 15,910 43
202746 14:59:25.609000 15,910 57
202745 14:59:25.608000 15,910 164
201648 14:56:58.489000 15,920 47
199851 14:53:58.897000 15,920 160
198122 14:49:56.643000 15,910 86
198104 14:49:56.027000 15,920 1
198091 14:49:55.948000 15,920 1
198088 14:49:55.915000 15,920 189
198085 14:49:55.885000 15,920 54
198084 14:49:55.884000 15,920 512
198083 14:49:55.883000 15,920 250
197525 14:48:16.717000 15,930 200
197007 14:47:41.947000 15,870 4050
197006 14:47:41.946000 15,910 107
197005 14:47:41.946000 15,920 10
197004 14:47:41.945000 15,930 133
196952 14:47:37.573000 15,930 18
196932 14:47:37.413000 15,930 10
196920 14:47:36.253000 15,930 79
196918 14:47:36.252000 15,930 87
196899 14:47:35.144000 15,930 13
196889 14:47:33.539000 15,930 47
196868 14:47:31.575000 15,930 106
196851 14:47:31.463000 15,930 2
196840 14:47:29.915000 15,930 11
196823 14:47:28.582000 15,930 40
196789 14:47:27.015000 15,930 9
196778 14:47:26.917000 15,930 104
196750 14:47:26.799000 15,920 351
196749 14:47:26.798000 15,920 389
196748 14:47:26.797000 15,920 97
196747 14:47:26.797000 15,930 163
196727 14:47:23.848000 15,930 3
196712 14:47:23.740000 15,930 281
196711 14:47:23.739000 15,930 166
196431 14:47:12.302000 15,940 134
196430 14:47:12.302000 15,940 73
196429 14:47:12.301000 15,940 56
196036 14:46:47.486000 15,930 1
196023 14:46:46.434000 15,930 10
196010 14:46:44.771000 15,930 39
195962 14:46:41.517000 15,930 185
195828 14:46:31.825000 15,930 100
195798 14:46:27.811000 15,930 239
195739 14:46:25.214000 15,930 76
195643 14:46:24.051000 15,930 38
195640 14:46:24.032000 15,930 343
195639 14:46:24.031000 15,930 257
195163 14:45:41.180000 15,930 354
195162 14:45:41.180000 15,930 76
195161 14:45:41.179000 15,930 44
195160 14:45:41.179000 15,930 48
195158 14:45:41.177000 15,930 100
195156 14:45:41.176000 15,930 200
195155 14:45:41.176000 15,930 357
195154 14:45:41.175000 15,930 298
195153 14:45:41.175000 15,930 31
195152 14:45:41.174000 15,930 15
195119 14:45:40.980000 15,920 171
195108 14:45:40.687000 15,920 35
195106 14:45:40.686000 15,920 465
195092 14:45:33.555000 15,920 200
194980 14:45:26.000000 15,920 1000
194977 14:45:25.998000 15,920 500
194492 14:44:39.655000 15,920 333
194053 14:43:23.724000 15,920 10
193508 14:41:48.737000 15,930 369
193507 14:41:48.736000 15,930 231
193505 14:41:48.735000 15,930 200
193448 14:41:43.555000 15,920 178
191535 14:39:39.302000 15,920 200
191497 14:39:29.408000 15,920 114
191495 14:39:29.407000 15,920 25
191359 14:39:15.794000 15,920 755
191358 14:39:15.794000 15,920 10
191357 14:39:15.793000 15,920 500
191355 14:39:15.792000 15,920 185
191093 14:39:00.916000 15,920 15
190245 14:37:47.118000 15,930 83
190240 14:37:47.071000 15,930 17
190231 14:37:44.487000 15,930 62
190230 14:37:44.487000 15,930 97
190229 14:37:44.486000 15,930 10
190228 14:37:44.485000 15,930 31
190183 14:37:41.383000 15,940 24
190176 14:37:41.253000 15,940 476
190175 14:37:41.253000 15,940 189
190174 14:37:41.252000 15,940 500
190173 14:37:41.251000 15,940 85
187472 14:31:32.027000 15,940 149
187471 14:31:32.026000 15,940 146
187470 14:31:32.026000 15,940 55
186151 14:28:26.845000 15,940 100
185963 14:28:01.597000 15,940 11
185962 14:28:01.597000 15,940 75
185961 14:28:01.596000 15,940 144
185937 14:27:58.014000 15,940 461
185936 14:27:58.013000 15,940 1125
185000 14:26:16.046000 15,940 5
184144 14:24:28.014000 15,960 1
184004 14:24:10.467000 15,970 1
183984 14:24:07.497000 15,970 5
183963 14:24:04.700000 15,970 40
183918 14:24:03.503000 15,970 113
183914 14:24:03.348000 15,970 79
183913 14:24:03.347000 15,970 421
183863 14:23:58.676000 15,970 46
183862 14:23:58.675000 15,970 374
183861 14:23:58.675000 15,970 280
183706 14:23:45.994000 15,970 93
183693 14:23:45.266000 15,970 100
183653 14:23:43.952000 15,970 318
183632 14:23:43.843000 15,970 735
183631 14:23:43.842000 15,970 113
183630 14:23:43.842000 15,970 48
183629 14:23:43.841000 15,970 69
183628 14:23:43.841000 15,970 79
183626 14:23:43.840000 15,970 100
183624 14:23:43.839000 15,970 300
183622 14:23:43.838000 15,960 100
183621 14:23:43.837000 15,960 92
183620 14:23:43.837000 15,960 76
183618 14:23:43.836000 15,960 197
181964 14:21:21.424000 15,950 203
181963 14:21:21.424000 15,950 16
181761 14:20:53.435000 15,950 79
181738 14:20:50.651000 15,950 4
181737 14:20:50.650000 15,950 279
181728 14:20:50.481000 15,950 9
181727 14:20:50.480000 15,950 239
181726 14:20:50.480000 15,950 252
181725 14:20:50.479000 15,950 240
181724 14:20:50.478000 15,950 760
181691 14:20:46.655000 15,960 1
181632 14:20:34.644000 15,950 290
181631 14:20:34.644000 15,950 10
181596 14:20:29.164000 15,960 302
181594 14:20:29.163000 15,960 98
180509 14:17:53.443000 15,960 2
180508 14:17:53.442000 15,960 498
180480 14:17:44.841000 15,960 36
180479 14:17:44.840000 15,960 357
180478 14:17:44.839000 15,960 168
180477 14:17:44.839000 15,960 91
180476 14:17:44.838000 15,960 98
180475 14:17:44.837000 15,960 81
180473 14:17:44.836000 15,960 100
180471 14:17:44.835000 15,960 300
180469 14:17:44.834000 15,960 19
178238 14:13:00.333000 15,940 250
176972 14:11:35.288000 15,940 20
176698 14:11:16.711000 15,950 236
176697 14:11:16.710000 15,950 164
176567 14:11:01.358000 15,950 714
176552 14:11:01.216000 15,950 356
176551 14:11:01.215000 15,950 192
176550 14:11:01.215000 15,950 29
176549 14:11:01.214000 15,950 263
176548 14:11:01.214000 15,950 82
175941 14:10:11.208000 15,950 30
175079 14:09:48.924000 15,950 1
175038 14:09:48.796000 15,950 34
175022 14:09:48.751000 15,950 213
175005 14:09:48.709000 15,950 101
175004 14:09:48.708000 15,950 117
174800 14:09:46.096000 15,950 115
174786 14:09:46.046000 15,950 23
174785 14:09:46.045000 15,950 289
174429 14:09:22.822000 15,950 160
172919 14:05:37.673000 15,950 55
171688 14:02:48.575000 15,960 181
171687 14:02:48.575000 15,960 69
169999 14:00:59.688000 15,950 364
169998 14:00:59.687000 15,950 86
169854 14:00:56.686000 15,950 136
169853 14:00:56.685000 15,950 164
169349 14:00:49.284000 15,950 157
169348 14:00:49.284000 15,950 80
169323 14:00:49.069000 15,950 85
169320 14:00:49.058000 15,950 134
169319 14:00:49.058000 15,950 105
169305 14:00:49.016000 15,950 47
169288 14:00:48.966000 15,950 23
169287 14:00:48.965000 15,950 145
169284 14:00:48.941000 15,940 149
169283 14:00:48.940000 15,940 142
169282 14:00:48.940000 15,940 128
169281 14:00:48.939000 15,940 181
166846 13:59:31.523000 15,930 21
166845 13:59:31.522000 15,930 130
165852 13:57:37.357000 15,940 91
165851 13:57:37.357000 15,940 106
165850 13:57:37.356000 15,940 42
165849 13:57:37.355000 15,940 361
165543 13:57:00.322000 15,930 4
165505 13:56:50.895000 15,930 109
165504 13:56:50.894000 15,930 139
165503 13:56:50.894000 15,930 10
165433 13:56:49.379000 15,940 6
165404 13:56:49.143000 15,950 215
165403 13:56:49.143000 15,950 63
165402 13:56:49.142000 15,950 164
165401 13:56:49.141000 15,950 103
165400 13:56:49.141000 15,950 555
165399 13:56:49.140000 15,950 99
165365 13:56:46.505000 15,940 100
165364 13:56:46.504000 15,940 50
165295 13:56:43.621000 15,950 1
165259 13:56:41.049000 15,950 235
165258 13:56:41.048000 15,950 115
165243 13:56:37.861000 15,950 113
165242 13:56:37.860000 15,950 251
165237 13:56:37.701000 15,950 149
165184 13:56:34.980000 15,960 10
165177 13:56:32.828000 15,960 241
165176 13:56:32.827000 15,960 9
165135 13:56:28.574000 15,960 231
165134 13:56:28.573000 15,960 499
165132 13:56:28.572000 15,960 200
162417 13:52:45.264000 15,960 101
162323 13:52:39.734000 15,970 103
162302 13:52:39.663000 15,980 521
162301 13:52:39.662000 15,980 280
162300 13:52:39.661000 15,980 271
162299 13:52:39.661000 15,980 319
162289 13:52:37.770000 15,980 5
161760 13:51:47.821000 15,990 60
161759 13:51:47.820000 15,990 160
161463 13:51:12.794000 15,990 263
161460 13:51:12.762000 15,990 577
161459 13:51:12.761000 15,990 2000
161458 13:51:12.760000 15,990 5
161457 13:51:12.760000 15,990 18
161456 13:51:12.759000 15,990 18
161455 13:51:12.758000 15,990 382
161410 13:51:06.991000 15,990 118
161272 13:50:48.523000 15,980 34
161170 13:50:43.015000 15,980 81
161169 13:50:43.014000 15,980 143
161168 13:50:43.014000 15,980 297
161167 13:50:43.013000 15,980 82
161166 13:50:43.012000 15,980 83
161165 13:50:43.012000 15,980 50
161164 13:50:43.011000 15,980 29
161163 13:50:43.010000 15,980 29
161162 13:50:43.009000 15,980 255
161136 13:50:42.772000 15,970 33
160905 13:50:02.311000 15,970 44
160904 13:50:02.310000 15,970 29
160891 13:50:01.205000 15,960 233
160864 13:50:01.107000 15,960 220
160863 13:50:01.106000 15,960 161
160862 13:50:01.105000 15,960 363
160861 13:50:01.105000 15,960 279
160590 13:49:35.722000 15,960 47
160589 13:49:35.721000 15,960 192
160588 13:49:35.721000 15,960 327
160587 13:49:35.720000 15,960 234
160551 13:49:31.248000 15,960 122
160518 13:49:30.010000 15,960 200
160517 13:49:30.010000 15,960 588
160516 13:49:30.009000 15,960 600
160515 13:49:30.009000 15,960 251
160514 13:49:30.008000 15,960 5
160378 13:49:07.674000 15,970 88
160377 13:49:07.673000 15,970 20
157483 13:43:26.052000 15,960 2
156778 13:42:17.295000 15,970 202
156562 13:41:59.691000 15,960 11
155855 13:40:49.551000 15,960 72
155847 13:40:49.503000 15,970 59
155846 13:40:49.502000 15,970 1
155845 13:40:49.502000 15,970 11
155834 13:40:47.910000 15,970 83
155777 13:40:47.145000 15,970 379
155776 13:40:47.144000 15,970 113
155775 13:40:47.143000 15,970 379
155774 13:40:47.143000 15,970 1000
155773 13:40:47.142000 15,970 71
155766 13:40:46.731000 15,960 3
155763 13:40:46.727000 15,960 56
155762 13:40:46.727000 15,960 103
155761 13:40:46.726000 15,960 236
155760 13:40:46.725000 15,960 266
155751 13:40:46.592000 15,960 234
155750 13:40:46.591000 15,960 268
155749 13:40:46.591000 15,960 248
155747 13:40:46.590000 15,960 250
153986 13:38:37.551000 15,970 28
153985 13:38:37.550000 15,970 194
153982 13:38:37.157000 15,950 70
153975 13:38:36.382000 15,970 74
153956 13:38:33.217000 15,950 3
153955 13:38:33.217000 15,950 10
153954 13:38:33.216000 15,950 237
153937 13:38:32.673000 15,970 332
153936 13:38:32.673000 15,970 100
153935 13:38:32.672000 15,970 72
153934 13:38:32.671000 15,970 700
153933 13:38:32.671000 15,970 46
152778 13:36:00.514000 15,970 34
152777 13:36:00.514000 15,960 5
152776 13:36:00.513000 15,960 1
149729 13:30:42.430000 15,960 1
149726 13:30:42.415000 15,960 99
146415 13:25:10.361000 15,950 10
142871 13:19:33.055000 15,950 521
142870 13:19:33.054000 15,950 79
142869 13:19:33.054000 15,950 400
142488 13:18:44.208000 15,960 1
142485 13:18:44.193000 15,960 160
140599 13:14:47.699000 15,960 239
140598 13:14:47.698000 15,960 76
140597 13:14:47.698000 15,960 85
136457 13:06:16.244000 15,960 276
136456 13:06:16.243000 15,960 24
136406 13:06:10.549000 15,960 49
136405 13:06:10.549000 15,960 75
136404 13:06:10.548000 15,960 366
136403 13:06:10.547000 15,960 10
133091 13:01:33.522000 15,930 104
133090 13:01:33.521000 15,930 29
133074 13:01:31.402000 15,940 79
133053 13:01:28.346000 15,940 101
133006 13:01:26.162000 15,940 119
132926 13:01:22.162000 15,940 120
132881 13:01:19.570000 15,950 77
132880 13:01:19.569000 15,950 1
132836 13:01:17.086000 15,960 9
131973 12:59:53.432000 15,960 62
131972 12:59:53.431000 15,960 8
131912 12:59:51.402000 15,970 88
131877 12:59:50.458000 15,960 190
131876 12:59:50.458000 15,960 126
131875 12:59:50.457000 15,960 126
131874 12:59:50.456000 15,960 126
131873 12:59:50.456000 15,960 126
131872 12:59:50.455000 15,960 36
130831 12:58:17.478000 15,980 105
130528 12:57:47.693000 15,970 186
130515 12:57:47.456000 15,960 64
130512 12:57:45.840000 15,960 20
130379 12:57:14.512000 15,960 82
130378 12:57:14.508000 15,960 218
130191 12:56:45.397000 15,960 118
130190 12:56:45.397000 15,960 82
129499 12:55:14.652000 15,950 10
129369 12:55:07.144000 15,950 110
129265 12:55:03.756000 15,950 15
129262 12:55:03.722000 15,950 136
129259 12:55:03.704000 15,950 40
129257 12:55:03.694000 15,950 124
129254 12:55:03.671000 15,950 134
128989 12:54:33.509000 15,950 242
128733 12:54:15.991000 15,950 112
128730 12:54:15.985000 15,950 113
128729 12:54:15.980000 15,950 98
128728 12:54:15.980000 15,960 72
128727 12:54:15.979000 15,960 110
128726 12:54:15.979000 15,960 146
128725 12:54:15.974000 15,960 73
128724 12:54:15.973000 15,960 170
128723 12:54:15.973000 15,960 385
128721 12:54:15.972000 15,960 479
127978 12:52:34.594000 15,960 21
127129 12:51:07.408000 15,960 50
127128 12:51:07.408000 15,960 8
126892 12:50:40.381000 15,950 5
126829 12:50:36.044000 15,960 65
126828 12:50:36.043000 15,960 65
126246 12:49:25.541000 15,950 150
126223 12:49:25.329000 15,950 20
125124 12:47:51.498000 15,930 20
124508 12:47:29.795000 15,930 150
123313 12:44:56.014000 15,930 1
123062 12:44:23.547000 15,930 39
122911 12:44:04.536000 15,930 2
122298 12:42:44.582000 15,920 100
122236 12:42:36.171000 15,930 56
122235 12:42:36.171000 15,930 55
122234 12:42:36.170000 15,930 359
122233 12:42:36.169000 15,930 30
121615 12:41:32.249000 15,930 150
121614 12:41:32.249000 15,930 80
119789 12:37:17.286000 15,950 59
119788 12:37:17.286000 15,950 5
119787 12:37:17.285000 15,950 119
119786 12:37:17.284000 15,950 248
119785 12:37:17.284000 15,950 69
116097 12:28:58.937000 15,950 10
116096 12:28:58.937000 15,950 79
116095 12:28:58.936000 15,950 11
115250 12:26:33.890000 15,950 91
115249 12:26:33.889000 15,950 308
115248 12:26:33.889000 15,940 101
113658 12:22:32.968000 15,940 208
113654 12:22:32.951000 15,940 82
113471 12:22:09.538000 15,930 78
113470 12:22:09.538000 15,930 64
112542 12:19:55.445000 15,920 23
112536 12:19:55.400000 15,920 56
112534 12:19:55.399000 15,920 12
110722 12:17:45.797000 15,920 386
110721 12:17:45.797000 15,920 102
110523 12:17:36.901000 15,920 2
110513 12:17:36.865000 15,920 100
110512 12:17:36.864000 15,920 4
110499 12:17:36.776000 15,930 1
110494 12:17:36.742000 15,930 1
110489 12:17:36.710000 15,930 80
110488 12:17:36.710000 15,930 90
110485 12:17:36.663000 15,930 4
108568 12:14:10.500000 15,930 10
108567 12:14:10.499000 15,930 40
108467 12:13:56.157000 15,940 257
108466 12:13:56.156000 15,940 244
108465 12:13:56.156000 15,940 431
108352 12:13:41.263000 15,950 100
106203 12:10:39.537000 15,940 69
105689 12:08:51.447000 15,930 20
103018 12:03:20.886000 15,930 9
103017 12:03:20.885000 15,930 105
103016 12:03:20.884000 15,930 86
102845 12:02:52.995000 15,940 246
102844 12:02:52.994000 15,940 236
102843 12:02:52.994000 15,940 229
102842 12:02:52.993000 15,940 241
102841 12:02:52.992000 15,940 424
102683 12:02:27.064000 15,940 75
102682 12:02:27.064000 15,940 306
102118 12:00:59.356000 15,930 9
100510 11:57:16.849000 15,920 78
100509 11:57:16.849000 15,920 76
100508 11:57:16.848000 15,920 36
100507 11:57:16.847000 15,920 116
100494 11:57:15.848000 15,910 79
100493 11:57:15.848000 15,910 143
100462 11:57:13.554000 15,910 94
100461 11:57:13.553000 15,910 240
100460 11:57:13.553000 15,910 176
100454 11:57:13.284000 15,910 38
100451 11:57:13.221000 15,910 34
100432 11:57:13.087000 15,920 97
100431 11:57:13.086000 15,920 93
100405 11:57:12.548000 15,930 195
100349 11:57:11.434000 15,930 55
99671 11:56:28.953000 15,930 26
99670 11:56:28.952000 15,930 56
97115 11:51:48.611000 15,910 30
96951 11:51:36.619000 15,910 222
94985 11:49:42.537000 15,910 143
94984 11:49:42.536000 15,910 57
92574 11:47:49.364000 15,900 73
92573 11:47:49.363000 15,900 72
92404 11:47:33.959000 15,880 67
92403 11:47:33.958000 15,880 78
88130 11:44:01.966000 15,890 108
88091 11:43:59.476000 15,880 1
88081 11:43:58.533000 15,880 1
88078 11:43:58.486000 15,880 106
88075 11:43:58.444000 15,880 12
88074 11:43:58.443000 15,880 130
87592 11:43:37.089000 15,880 186
86174 11:42:18.103000 15,880 28
86173 11:42:18.102000 15,880 72
83712 11:39:27.412000 15,870 25
81269 11:35:57.291000 15,870 10
81124 11:35:52.316000 15,870 466
80979 11:35:46.965000 15,870 1000
77705 11:32:03.099000 15,870 79
77704 11:32:03.099000 15,870 1000
77703 11:32:03.098000 15,870 53
77641 11:31:56.434000 15,880 322
77640 11:31:56.433000 15,880 16
77638 11:31:56.432000 15,880 500
74147 11:27:05.790000 15,900 16
74120 11:27:02.791000 15,900 37
74119 11:27:02.790000 15,900 105
74118 11:27:02.790000 15,900 358
73839 11:26:45.192000 15,900 33
73838 11:26:45.191000 15,900 2
71985 11:24:40.270000 15,870 110
71585 11:24:10.832000 15,880 110
70862 11:23:31.728000 15,870 97
70812 11:23:28.731000 15,860 78
70811 11:23:28.731000 15,860 111
70810 11:23:28.730000 15,860 3
70809 11:23:28.730000 15,860 50
70742 11:23:26.624000 15,870 307
69906 11:23:08.146000 15,890 72
69905 11:23:08.146000 15,890 67
69904 11:23:08.145000 15,890 248
69902 11:23:08.144000 15,890 45
69874 11:23:03.877000 15,910 300
69857 11:23:02.746000 15,900 237
69856 11:23:02.746000 15,900 102
69855 11:23:02.745000 15,900 264
69854 11:23:02.745000 15,900 273
69853 11:23:02.744000 15,900 70
68724 11:21:39.978000 15,930 79
68681 11:21:35.099000 15,930 69
68637 11:21:33.646000 15,900 177
68635 11:21:33.645000 15,900 238
68634 11:21:33.644000 15,910 95
68529 11:21:27.875000 15,920 102
68528 11:21:27.875000 15,920 102
68527 11:21:27.874000 15,920 102
68526 11:21:27.873000 15,920 1
68520 11:21:26.952000 15,910 11
68519 11:21:26.951000 15,910 91
68493 11:21:26.840000 15,920 101
68426 11:21:25.890000 15,910 29
68423 11:21:25.862000 15,910 40
68422 11:21:25.862000 15,910 610
68421 11:21:25.861000 15,910 300
68335 11:21:19.163000 15,900 262
68199 11:21:07.530000 15,900 89
68140 11:21:01.960000 15,900 99
67744 11:20:32.075000 15,890 335
67743 11:20:32.074000 15,890 120
61789 11:13:29.110000 15,890 150
61788 11:13:29.109000 15,890 69
54513 11:06:03.989000 15,890 11
54512 11:06:03.989000 15,890 89
49142 11:00:34.609000 15,890 219
49141 11:00:34.608000 15,890 81
45217 10:56:45.821000 15,870 148
45216 10:56:45.820000 15,870 69
45215 10:56:45.819000 15,870 233
43720 10:54:45.491000 15,870 66
29583 10:38:57.274000 15,870 60
17312 10:31:45.985000 15,840 26
17311 10:31:45.984000 15,850 1
17135 10:31:37.293000 15,870 62
17134 10:31:37.292000 15,870 118
17133 10:31:37.292000 15,870 84
17132 10:31:37.291000 15,870 106
16446 10:31:07.248000 15,910 30
16298 10:30:59.238000 15,910 316
15330 10:30:11.909000 15,910 3
15161 10:30:06.379000 15,910 4
15160 10:30:06.378000 15,910 5
15159 10:30:06.378000 15,910 3
15158 10:30:06.377000 15,910 1
powered by InBroker
v