Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΔΜΗΕ Τιμές Real Time

Κωδικός Ώρα Τιμή Όγκος
522334 17:14:04.125404 3,200 500
522159 17:13:17.354222 3,200 89
520643 17:10:14.483529 3,200 1500
519838 17:10:00.514105 3,200 323
519837 17:10:00.514075 3,200 807
519836 17:10:00.514047 3,200 16
519835 17:10:00.514026 3,200 5605
519834 17:10:00.514003 3,200 1500
519833 17:10:00.513964 3,200 28
519832 17:10:00.513943 3,200 22
519831 17:10:00.513917 3,200 500
519830 17:10:00.513889 3,200 200
519829 17:10:00.513867 3,200 438
519828 17:10:00.513846 3,200 4
519827 17:10:00.513808 3,200 24
519826 17:10:00.513775 3,200 27
519825 17:10:00.513740 3,200 360
503603 16:59:26.097559 3,195 12
487563 16:51:32.304859 3,200 1000
487562 16:51:32.304830 3,200 123
485663 16:50:18.576031 3,200 176
485661 16:50:18.575993 3,200 1500
485660 16:50:18.575967 3,200 850
484006 16:49:37.887699 3,190 793
483267 16:49:22.753438 3,200 421
483266 16:49:22.753415 3,200 298
483014 16:49:11.994054 3,200 2000
483012 16:49:11.994020 3,200 1000
482899 16:49:06.889657 3,195 105
482898 16:49:06.889635 3,195 355
482409 16:48:51.182771 3,180 4911
482408 16:48:51.182749 3,180 40
482407 16:48:51.182726 3,185 49
477312 16:45:30.757152 3,190 1500
475194 16:44:28.785849 3,190 2500
475193 16:44:28.785819 3,190 499
474732 16:44:11.625481 3,185 1500
473615 16:43:20.541604 3,190 1000
473214 16:43:10.136820 3,185 777
473213 16:43:10.136791 3,185 223
472828 16:43:04.851827 3,185 1000
472710 16:43:00.795779 3,190 3501
472709 16:43:00.795752 3,190 1499
471987 16:42:31.947474 3,185 227
471986 16:42:31.947441 3,185 50
465486 16:38:11.696916 3,190 1
465026 16:38:00.329040 3,190 46
465022 16:38:00.306343 3,190 1000
464942 16:37:56.398830 3,195 284
464925 16:37:56.358796 3,195 635
464909 16:37:56.224727 3,195 91
464903 16:37:56.210001 3,195 787
464892 16:37:56.177130 3,195 55
464889 16:37:56.145853 3,195 722
464878 16:37:56.113365 3,195 197
464877 16:37:56.113342 3,195 563
462154 16:36:44.158248 3,195 50
459003 16:34:29.023872 3,195 180
454978 16:32:57.734173 3,195 8
454805 16:32:48.639982 3,205 1500
454804 16:32:48.639959 3,205 100
454803 16:32:48.639934 3,205 4000
454802 16:32:48.639892 3,205 1315
454499 16:32:31.479671 3,205 768
454484 16:32:31.397851 3,200 27
454458 16:32:31.246447 3,200 322
454447 16:32:31.198142 3,200 868
454443 16:32:31.157294 3,200 310
453358 16:31:58.903340 3,195 100
453156 16:31:53.860886 3,200 2190
451518 16:30:53.640947 3,200 1500
450544 16:30:18.146635 3,200 20
450538 16:30:18.130976 3,200 781
450537 16:30:18.130930 3,200 219
450091 16:30:13.251929 3,200 165
450090 16:30:13.251894 3,200 1335
449805 16:30:06.386456 3,205 417
449787 16:30:04.986549 3,205 500
449715 16:30:02.692269 3,205 310
449654 16:30:01.321479 3,205 690
449476 16:29:54.882121 3,210 1000
448920 16:29:45.166130 3,200 1
448911 16:29:45.114710 3,200 4
448897 16:29:45.058377 3,200 449
448892 16:29:45.039003 3,200 739
448878 16:29:44.995003 3,200 1007
448868 16:29:44.965356 3,200 1600
448867 16:29:44.965332 3,200 100
448866 16:29:44.965306 3,200 1146
448844 16:29:44.290316 3,200 1854
448842 16:29:44.290269 3,200 1000
448841 16:29:44.290233 3,200 1000
448840 16:29:44.290210 3,200 100
448839 16:29:44.290185 3,200 100
448730 16:29:42.135002 3,195 1
448687 16:29:40.956784 3,195 31
448682 16:29:40.925018 3,195 3120
448679 16:29:40.885883 3,195 2492
448665 16:29:40.686768 3,195 2492
448614 16:29:39.869147 3,195 1864
448613 16:29:39.869119 3,195 421
448598 16:29:39.732474 3,195 10000
448155 16:29:27.949568 3,195 400
448146 16:29:27.760207 3,195 2492
448141 16:29:27.746928 3,195 1697
448127 16:29:27.627217 3,195 10000
448120 16:29:27.155894 3,190 3
448084 16:29:26.317949 3,190 48
448048 16:29:22.416898 3,190 402
448047 16:29:22.416860 3,190 98
447788 16:29:20.624652 3,190 1
447744 16:29:20.387387 3,190 1
447641 16:29:20.052747 3,190 57
447551 16:29:15.342131 3,195 400
447546 16:29:15.119343 3,195 2455
447543 16:29:14.992045 3,190 1
447540 16:29:14.954925 3,195 5000
447537 16:29:14.600328 3,190 3
447534 16:29:14.556466 3,190 100
447530 16:29:13.991007 3,190 239
447529 16:29:13.990976 3,190 400
447528 16:29:13.990941 3,190 898
447527 16:29:13.990912 3,190 959
447526 16:29:13.990887 3,190 4
447523 16:29:13.881867 3,190 105
447476 16:29:08.464298 3,190 26
447453 16:29:06.223504 3,190 18
447377 16:29:03.153856 3,190 4
447374 16:29:03.104351 3,190 14
447323 16:29:01.190749 3,190 1
447316 16:29:00.877103 3,195 1905
447307 16:29:00.731370 3,190 2
447304 16:29:00.704172 3,195 5000
447300 16:29:00.368155 3,190 16
447297 16:29:00.328308 3,190 500
447276 16:28:57.867872 3,190 47
447194 16:28:54.115396 3,190 3
447170 16:28:53.627420 3,190 2
447164 16:28:53.582679 3,190 39
447093 16:28:49.890907 3,190 7
447042 16:28:48.929162 3,190 2
447037 16:28:48.875023 3,190 1
447003 16:28:48.417817 3,190 11
446894 16:28:46.882002 3,190 9
446852 16:28:46.139954 3,190 3
446795 16:28:45.632120 3,190 2
446781 16:28:45.286860 3,190 6
446771 16:28:44.445578 3,190 18
446755 16:28:41.975302 3,190 1
446744 16:28:41.769877 3,190 1
446731 16:28:41.533127 3,190 10
446695 16:28:40.141439 3,190 24
446694 16:28:40.141415 3,190 16
446652 16:28:35.687622 3,190 13
446619 16:28:34.022672 3,190 2
446601 16:28:33.660128 3,190 1
446598 16:28:33.595110 3,195 1741
446574 16:28:33.438056 3,190 1
446571 16:28:33.426367 3,190 5
446554 16:28:33.238870 3,195 2492
446551 16:28:33.216504 3,195 1659
446544 16:28:33.061501 3,195 10034
446489 16:28:32.430211 3,190 4
446471 16:28:32.408815 3,190 4
446442 16:28:32.366932 3,190 3
446407 16:28:31.522445 3,190 1
446358 16:28:31.311388 3,190 7
446346 16:28:31.277571 3,190 1
446271 16:28:30.351897 3,190 1
446247 16:28:30.224481 3,190 30
446185 16:28:26.411001 3,195 2492
446163 16:28:26.146977 3,190 406
446159 16:28:26.099850 3,190 4500
446158 16:28:26.099818 3,190 5
445624 16:28:08.939629 3,190 1
445579 16:28:08.519082 3,190 554
445556 16:28:08.428168 3,195 812
445555 16:28:08.428141 3,195 1000
445553 16:28:08.428094 3,195 500
445552 16:28:08.428071 3,195 180
445517 16:28:08.363287 3,195 820
445514 16:28:08.362422 3,190 302
445511 16:28:08.361850 3,190 233
445467 16:28:08.294486 3,190 163
445448 16:28:08.255468 3,190 5000
445333 16:28:07.059712 3,190 163
444744 16:27:53.447677 3,190 523
444504 16:27:49.296693 3,190 1814
444503 16:27:49.296649 3,190 30
444502 16:27:49.296606 3,190 100
444501 16:27:49.296579 3,190 276
444250 16:27:41.560238 3,190 714
444248 16:27:41.560190 3,190 1000
444247 16:27:41.560167 3,190 100
444224 16:27:41.493025 3,185 190
444218 16:27:41.457727 3,185 1298
444217 16:27:41.457695 3,185 1702
443697 16:27:29.035359 3,185 600
443694 16:27:29.034922 3,185 100
443689 16:27:28.992652 3,185 402
443687 16:27:28.992605 3,185 500
443686 16:27:28.992574 3,185 1000
443685 16:27:28.992553 3,185 500
443661 16:27:28.809044 3,180 2
443656 16:27:28.794045 3,180 198
443651 16:27:28.734497 3,180 1800
443441 16:27:16.428299 3,180 5000
443440 16:27:16.428271 3,180 1000
443438 16:27:16.428215 3,180 1000
443437 16:27:16.428195 3,180 10
443230 16:27:03.980094 3,175 227
443229 16:27:03.980064 3,175 40
443228 16:27:03.980029 3,175 2000
420403 16:10:27.140247 3,170 96
420372 16:10:26.883916 3,170 200
420371 16:10:26.883868 3,170 800
408186 16:01:05.429730 3,170 200
408185 16:01:05.429696 3,170 1000
401939 15:54:23.373086 3,160 500
401642 15:54:09.002554 3,165 49
401639 15:54:08.970877 3,165 841
401636 15:54:08.939054 3,165 783
401633 15:54:08.904240 3,165 500
401632 15:54:08.904199 3,165 1000
401631 15:54:08.904164 3,165 727
400525 15:53:01.584074 3,165 273
400524 15:53:01.584014 3,165 99
398860 15:51:28.004844 3,160 227
398859 15:51:28.004814 3,160 250
398794 15:51:23.732510 3,160 250
398793 15:51:23.732476 3,160 750
392419 15:44:23.477410 3,150 437
392418 15:44:23.477385 3,150 227
392417 15:44:23.477356 3,150 1052
392410 15:44:23.231366 3,150 526
392403 15:44:23.024949 3,150 3000
392350 15:44:18.048586 3,150 3039
392343 15:44:17.312889 3,150 8
390319 15:42:06.308240 3,145 86
390316 15:42:06.282106 3,145 400
390295 15:42:06.221046 3,145 803
390294 15:42:06.221013 3,145 834
390293 15:42:06.220969 3,145 377
389798 15:41:25.956135 3,150 3039
387857 15:39:14.720391 3,150 583
387856 15:39:14.720368 3,150 1100
387855 15:39:14.720341 3,150 15
387854 15:39:14.720293 3,150 567
384777 15:36:58.345918 3,150 341
384776 15:36:58.345890 3,150 159
379231 15:32:00.967394 3,155 500
371938 15:27:27.377817 3,155 500
371464 15:27:07.293047 3,150 269
371463 15:27:07.293012 3,150 231
352778 15:10:16.516795 3,150 69
352706 15:10:15.094645 3,150 6
352703 15:10:15.056315 3,150 16
352702 15:10:15.056294 3,150 50
352670 15:10:13.552061 3,150 150
352669 15:10:13.552036 3,150 300
348774 15:07:01.628382 3,150 200
342869 15:01:42.780951 3,155 227
342383 15:01:24.781963 3,145 150
336998 14:55:54.191816 3,145 30
336314 14:54:57.079919 3,155 50
327732 14:41:58.423931 3,145 417
327731 14:41:58.423900 3,145 408
325077 14:40:04.558066 3,150 17
325042 14:40:03.983175 3,150 209
325041 14:40:03.983142 3,150 1500
321688 14:37:02.237670 3,145 383
321687 14:37:02.237646 3,145 150
321686 14:37:02.237618 3,145 333
321685 14:37:02.237591 3,145 134
306025 14:23:56.493585 3,160 553
306024 14:23:56.493542 3,155 227
306023 14:23:56.493513 3,155 720
298696 14:13:21.997809 3,145 663
298695 14:13:21.997766 3,145 753
298694 14:13:21.997730 3,145 584
298693 14:13:21.997693 3,145 1000
296796 14:11:23.675630 3,155 20
293135 14:06:45.355704 3,155 100
290152 14:02:47.166491 3,150 453
287396 13:59:35.595973 3,150 297
287395 13:59:35.595931 3,150 50
287394 13:59:35.595906 3,150 253
278581 13:51:39.440049 3,140 398
278580 13:51:39.440016 3,140 3305
278545 13:51:34.744853 3,140 400
277907 13:50:47.753827 3,140 100
277218 13:49:51.091473 3,140 100
276275 13:48:10.714239 3,135 100
276274 13:48:10.714197 3,135 500
276040 13:47:59.594728 3,140 1500
275996 13:47:58.928619 3,140 600
275995 13:47:58.928586 3,140 500
275994 13:47:58.928563 3,140 400
275993 13:47:58.928542 3,140 500
275992 13:47:58.928513 3,140 2000
275991 13:47:58.928470 3,145 995
275990 13:47:58.928443 3,150 100
273688 13:46:20.422007 3,145 5
273687 13:46:20.421979 3,150 295
273379 13:46:04.564156 3,160 397
273378 13:46:04.564106 3,155 227
273377 13:46:04.564079 3,155 376
272689 13:45:08.933495 3,150 400
269198 13:42:16.703443 3,155 50
267408 13:40:16.486941 3,150 500
267082 13:39:55.900117 3,150 305
267081 13:39:55.900075 3,150 105
264304 13:37:43.370385 3,155 30
257826 13:31:41.319063 3,155 100
253642 13:26:37.351858 3,155 444
253641 13:26:37.351839 3,155 1500
247875 13:19:35.294209 3,160 25
247874 13:19:35.294152 3,160 415
247873 13:19:35.294125 3,160 581
247872 13:19:35.294105 3,160 100
239248 13:10:33.368888 3,165 407
226959 12:56:34.247654 3,160 500
215874 12:45:03.527638 3,160 1000
215062 12:43:54.826357 3,165 414
215061 12:43:54.826326 3,165 580
214879 12:43:49.186514 3,165 278
214878 12:43:49.186489 3,165 2000
214877 12:43:49.186464 3,165 182
214203 12:43:18.197878 3,155 114
214202 12:43:18.197848 3,160 100
195864 12:24:13.004629 3,165 50
187502 12:17:33.287968 3,155 720
187501 12:17:33.287917 3,155 380
180310 12:11:22.025484 3,165 1100
180309 12:11:22.025450 3,165 22
180308 12:11:22.025418 3,165 403
180307 12:11:22.025390 3,165 414
180306 12:11:22.025347 3,165 369
178553 12:09:45.031557 3,165 210
166052 11:58:52.247860 3,165 91
166047 11:58:52.000704 3,165 136
166046 11:58:52.000673 3,165 784
153272 11:52:02.808006 3,160 227
153269 11:52:02.781342 3,160 600
151360 11:50:39.620028 3,160 103
151349 11:50:39.573662 3,160 397
151291 11:50:39.164780 3,150 395
151288 11:50:39.164283 3,150 100
151267 11:50:39.127130 3,150 400
151266 11:50:39.127107 3,150 600
151265 11:50:39.127079 3,150 1000
151264 11:50:39.127048 3,150 150
151263 11:50:39.126999 3,150 290
151262 11:50:39.126953 3,150 547
151261 11:50:39.126920 3,155 307
151260 11:50:39.126891 3,155 747
151259 11:50:39.126866 3,160 1850
136657 11:40:55.196543 3,160 415
136656 11:40:55.196486 3,160 581
135258 11:39:53.225521 3,165 28
128329 11:34:48.976101 3,165 6
127183 11:34:03.439435 3,160 5
125819 11:32:54.587493 3,160 1
125816 11:32:54.567364 3,160 3
125805 11:32:54.535387 3,160 356
125802 11:32:54.518752 3,160 2
125742 11:32:53.235723 3,160 1
125739 11:32:53.221253 3,160 3
125723 11:32:53.190730 3,160 358
125709 11:32:52.892074 3,160 227
125708 11:32:52.892039 3,160 599
123753 11:31:13.654084 3,155 1103
123752 11:31:13.654038 3,155 397
123751 11:31:13.654009 3,155 500
117608 11:27:02.407948 3,160 400
117075 11:26:47.273795 3,155 397
117074 11:26:47.273773 3,155 1000
116957 11:26:43.625882 3,160 1
104337 11:21:26.191671 3,160 5
104282 11:21:25.716690 3,160 234
104241 11:21:25.385970 3,160 260
102838 11:20:49.969950 3,165 580
99809 11:18:42.471665 3,170 300
99787 11:18:42.057688 3,170 100
90676 11:11:28.072169 3,165 178
90673 11:11:27.823721 3,165 97
90672 11:11:27.823683 3,165 403
84666 11:06:28.725998 3,160 227
84074 11:05:48.914879 3,155 29
84063 11:05:48.881468 3,155 191
84060 11:05:48.842476 3,155 380
80711 11:02:48.574281 3,150 1453
80710 11:02:48.574256 3,150 686
80709 11:02:48.574236 3,150 5
80708 11:02:48.574153 3,155 600
80707 11:02:48.574133 3,155 150
80706 11:02:48.574111 3,155 296
80705 11:02:48.574079 3,160 340
80704 11:02:48.574048 3,160 100
80703 11:02:48.574022 3,165 370
72240 10:56:42.468809 3,160 199
72238 10:56:42.468768 3,160 1
72043 10:56:38.966083 3,170 100
69381 10:54:42.632533 3,160 3499
69176 10:54:34.841002 3,160 1
57119 10:47:43.476247 3,160 20
57116 10:47:43.445272 3,160 19
57108 10:47:43.397474 3,160 60
29673 10:34:17.967386 3,180 990
29672 10:34:17.967337 3,180 410
20446 10:30:37.504587 3,180 90
20445 10:30:37.504560 3,180 110
powered by InBroker
v