Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ OPTIMA Τιμές Real Time

Κωδικός Ώρα Τιμή Όγκος
544622 17:14:56.680377 7,160 100
543660 17:12:00.556448 7,160 1000
543652 17:11:59.484224 7,160 1000
542397 17:10:40.935033 7,160 599
542396 17:10:40.935009 7,160 224
542395 17:10:40.934982 7,160 8
542394 17:10:40.934950 7,160 7
542393 17:10:40.934922 7,160 6
542392 17:10:40.934880 7,160 156
542391 17:10:40.934853 7,160 22
542390 17:10:40.934826 7,160 76
542389 17:10:40.934797 7,160 69
542388 17:10:40.934757 7,160 8
542387 17:10:40.934725 7,160 28
542386 17:10:40.934697 7,160 23
542385 17:10:40.934665 7,160 6
542384 17:10:40.934628 7,160 6
542383 17:10:40.934583 7,160 26
542382 17:10:40.934557 7,160 22
542381 17:10:40.934533 7,160 3
542380 17:10:40.934497 7,160 6
542379 17:10:40.934461 7,160 6
542378 17:10:40.934430 7,160 40
542377 17:10:40.934396 7,160 120
542376 17:10:40.934359 7,160 444
542375 17:10:40.934319 7,160 29
542374 17:10:40.934287 7,160 88
542373 17:10:40.934262 7,160 68
542372 17:10:40.934234 7,160 1
542371 17:10:40.934200 7,160 1
542370 17:10:40.934131 7,160 14
542369 17:10:40.934109 7,160 191
542368 17:10:40.934025 7,160 197
542367 17:10:40.933988 7,160 29
542366 17:10:40.933961 7,160 11
528556 17:00:07.638270 7,180 50
528281 17:00:00.893710 7,160 5
528280 17:00:00.893688 7,160 21
528279 17:00:00.893656 7,160 203
527922 16:59:56.633801 7,160 425
527879 16:59:55.422909 7,180 50
527165 16:59:33.725140 7,160 372
524216 16:58:32.071251 7,150 362
524215 16:58:32.071228 7,150 124
516054 16:54:51.002488 7,180 2
516053 16:54:51.002445 7,180 48
515484 16:54:28.500469 7,150 376
515483 16:54:28.500439 7,150 524
513371 16:53:21.946668 7,180 50
512954 16:53:03.698240 7,150 114
512953 16:53:03.698198 7,150 177
512952 16:53:03.698176 7,150 144
512570 16:52:45.354860 7,150 4
512569 16:52:45.354836 7,150 16
512568 16:52:45.354793 7,150 446
509952 16:50:36.682937 7,180 50
509555 16:50:24.576956 7,140 838
509554 16:50:24.576926 7,140 100
509553 16:50:24.576892 7,140 200
509552 16:50:24.576862 7,140 14
509551 16:50:24.576843 7,140 48
504373 16:46:47.222094 7,160 31
504372 16:46:47.222053 7,160 19
504371 16:46:47.222035 7,160 101
504370 16:46:47.222009 7,160 39
502211 16:45:36.986764 7,180 50
501549 16:45:08.413431 7,170 441
501548 16:45:08.413408 7,170 34
501547 16:45:08.413386 7,170 440
501546 16:45:08.413366 7,170 435
497387 16:42:45.822889 7,160 110
496874 16:42:32.166218 7,160 6
496827 16:42:30.290609 7,160 417
496826 16:42:30.290570 7,160 1
496815 16:42:30.150811 7,160 10
496812 16:42:30.103404 7,160 140
496811 16:42:30.103373 7,160 573
496810 16:42:30.103340 7,160 182
496809 16:42:30.103315 7,160 120
494276 16:40:56.982820 7,180 2
494275 16:40:56.982778 7,170 5
493262 16:40:10.602526 7,160 10
491802 16:39:26.065809 7,160 1079
491801 16:39:26.065778 7,160 123
490637 16:38:36.467069 7,170 365
489992 16:38:10.491044 7,180 100
489309 16:37:43.874255 7,170 62
487219 16:36:39.125647 7,170 200
486449 16:36:14.751985 7,150 246
486448 16:36:14.751951 7,150 237
485560 16:36:06.691644 7,150 1
483172 16:35:13.017165 7,150 1
481802 16:34:33.777104 7,150 11
481227 16:34:03.913138 7,150 85
481012 16:33:56.062710 7,150 2
480793 16:33:43.391610 7,150 2
480680 16:33:34.607662 7,150 265
480672 16:33:34.577865 7,150 397
480478 16:33:15.809044 7,160 200
476389 16:30:00.471480 7,150 215
473808 16:27:38.782698 7,150 345
473807 16:27:38.782663 7,150 155
473493 16:27:16.582554 7,150 146
473490 16:27:16.520852 7,150 128
473489 16:27:16.520802 7,150 100
473488 16:27:16.520775 7,150 400
469873 16:24:15.838204 7,140 314
460572 16:18:09.423925 7,140 130
457334 16:15:58.463006 7,140 161
457333 16:15:58.462983 7,140 151
450966 16:11:35.933530 7,150 280
434305 16:01:26.935039 7,150 190
434304 16:01:26.934996 7,150 400
432364 16:00:05.850294 7,150 200
432363 16:00:05.850262 7,150 400
427324 15:55:47.811142 7,150 400
427302 15:55:46.701389 7,150 400
427285 15:55:46.310652 7,150 219
427284 15:55:46.310623 7,150 400
424356 15:53:00.661487 7,150 218
424336 15:53:00.597928 7,150 400
424335 15:53:00.597899 7,150 82
421668 15:50:56.810982 7,150 163
421667 15:50:56.810940 7,150 337
418429 15:49:00.146702 7,150 49
416012 15:46:25.416543 7,150 14
415686 15:46:09.630240 7,150 400
415662 15:46:09.503438 7,150 201
415661 15:46:09.503410 7,150 57
415658 15:46:09.502842 7,150 142
415642 15:46:09.379002 7,150 201
415641 15:46:09.378972 7,150 451
415640 15:46:09.378934 7,150 55
415639 15:46:09.378886 7,150 407
415638 15:46:09.378856 7,150 150
415637 15:46:09.378835 7,150 236
414420 15:44:42.348703 7,150 141
413961 15:44:13.353658 7,140 301
413551 15:43:58.058613 7,140 240
411468 15:41:49.462055 7,150 223
411467 15:41:49.462034 7,150 277
411453 15:41:47.415838 7,150 123
411452 15:41:47.415796 7,150 77
411013 15:41:27.166711 7,140 350
406396 15:38:58.587699 7,140 500
403621 15:37:10.152672 7,150 350
398634 15:32:36.965451 7,140 190
386292 15:23:51.776435 7,140 167
386287 15:23:51.712797 7,140 203
384128 15:21:15.625549 7,140 80
381386 15:17:30.969668 7,140 328
379858 15:15:46.811915 7,140 600
379828 15:15:44.530632 7,140 600
377659 15:13:36.441750 7,150 73
377658 15:13:36.441725 7,150 177
376736 15:12:49.277716 7,140 2
376728 15:12:49.247818 7,140 1
376727 15:12:49.247791 7,140 97
376726 15:12:49.247751 7,140 84
372926 15:09:13.031485 7,140 60
370708 15:07:38.361046 7,130 207
370681 15:07:38.259633 7,130 465
370654 15:07:38.148074 7,130 242
370653 15:07:38.148046 7,130 500
370652 15:07:38.148010 7,130 325
370651 15:07:38.147985 7,130 850
370650 15:07:38.147951 7,140 142
370649 15:07:38.147925 7,140 122
370648 15:07:38.147843 7,140 18
370647 15:07:38.147806 7,140 30
370646 15:07:38.147782 7,140 100
370645 15:07:38.147761 7,140 1400
370644 15:07:38.147722 7,140 206
370643 15:07:38.147681 7,140 500
370642 15:07:38.147651 7,140 500
367321 15:04:31.623373 7,150 290
367320 15:04:31.623342 7,150 210
362339 14:59:05.149483 7,150 90
352516 14:52:49.199694 7,150 50
350689 14:51:51.559152 7,150 50
349729 14:51:01.113014 7,150 3
349718 14:51:01.049963 7,150 347
348822 14:50:02.844826 7,150 28
347527 14:49:15.630736 7,150 25
347526 14:49:15.630696 7,150 255
347525 14:49:15.630666 7,150 20
345194 14:48:46.036099 7,150 280
343404 14:48:13.442042 7,150 300
343403 14:48:13.442014 7,150 400
342382 14:47:29.055617 7,150 200
342381 14:47:29.055575 7,150 400
341861 14:46:56.043530 7,150 227
341860 14:46:56.043494 7,150 300
341742 14:46:49.994009 7,150 15
341741 14:46:49.993982 7,150 85
331870 14:39:36.495658 7,150 185
331869 14:39:36.495628 7,150 185
331868 14:39:36.495600 7,150 130
325179 14:36:32.116867 7,150 250
322432 14:35:13.805990 7,150 10
321961 14:34:35.975343 7,150 10
319934 14:32:40.544402 7,150 134
319924 14:32:40.482163 7,150 400
319909 14:32:40.418764 7,150 400
319908 14:32:40.418729 7,150 66
318152 14:31:52.674386 7,150 130
318151 14:31:52.674365 7,150 20
318150 14:31:52.674326 7,150 340
318149 14:31:52.674272 7,150 10
309030 14:25:29.145802 7,150 50
307815 14:24:02.708432 7,150 240
307766 14:23:57.767656 7,150 100
304266 14:20:25.558522 7,150 100
304259 14:20:25.494529 7,150 400
304218 14:20:22.086352 7,170 23
304217 14:20:22.086319 7,160 4
304216 14:20:22.086291 7,160 1
304215 14:20:22.086258 7,150 225
304214 14:20:22.086231 7,150 240
304213 14:20:22.086135 7,150 7
304201 14:20:20.440907 7,150 153
304192 14:20:20.270488 7,150 52
304191 14:20:20.270445 7,150 260
304190 14:20:20.270396 7,150 188
304183 14:20:19.607019 7,150 212
304182 14:20:19.606984 7,150 288
303871 14:19:56.824422 7,140 36
303870 14:19:56.824391 7,140 500
303869 14:19:56.824363 7,140 288
303868 14:19:56.824307 7,140 11
303867 14:19:56.824276 7,140 215
303652 14:19:27.239636 7,150 212
303651 14:19:27.239590 7,150 780
303650 14:19:27.239545 7,150 400
303649 14:19:27.239497 7,150 387
301020 14:15:31.711615 7,140 285
301019 14:15:31.711588 7,140 1
293902 14:05:11.474802 7,140 36
293897 14:05:11.435799 7,140 304
293871 14:05:10.725455 7,140 124
293870 14:05:10.725434 7,140 292
293869 14:05:10.725404 7,140 84
293866 14:05:10.724709 7,140 157
292414 14:02:39.564670 7,140 61
292413 14:02:39.564650 7,140 449
292412 14:02:39.564623 7,140 249
292052 14:02:02.832037 7,130 400
288906 13:57:52.017296 7,140 1
288357 13:57:15.988391 7,140 93
288356 13:57:15.988318 7,140 42
288355 13:57:15.988272 7,140 315
288347 13:57:14.424184 7,140 289
286404 13:54:50.577249 7,140 396
286403 13:54:50.577222 7,140 4
280900 13:49:13.692195 7,140 296
274486 13:43:23.955882 7,160 4
273659 13:42:17.292617 7,160 500
273616 13:42:14.485159 7,160 500
269445 13:37:57.750429 7,150 86
269444 13:37:57.750406 7,150 200
269443 13:37:57.750372 7,150 4
260917 13:31:44.676658 7,150 6
260916 13:31:44.676631 7,150 290
259268 13:30:05.229558 7,150 10
259179 13:30:02.238458 7,160 1
258951 13:29:41.371732 7,160 1
258681 13:29:25.934826 7,170 155
258680 13:29:25.934792 7,170 100
258679 13:29:25.934748 7,170 88
257243 13:27:44.429362 7,170 12
257242 13:27:44.429331 7,170 140
257241 13:27:44.429311 7,170 150
256190 13:26:37.774917 7,170 100
251373 13:21:49.452699 7,190 25
251372 13:21:49.452674 7,190 75
249170 13:20:49.185497 7,190 280
248008 13:19:56.722040 7,160 221
248007 13:19:56.721995 7,160 100
248006 13:19:56.721924 7,160 150
248005 13:19:56.721863 7,170 500
248004 13:19:56.721836 7,170 940
248003 13:19:56.721811 7,180 50
248002 13:19:56.721772 7,180 244
248001 13:19:56.721729 7,180 14
248000 13:19:56.721697 7,180 481
244182 13:16:28.098890 7,190 145
244181 13:16:28.098839 7,190 5
238851 13:12:02.450719 7,180 119
226669 13:00:52.849405 7,190 169
226668 13:00:52.849375 7,190 50
215542 12:51:15.913364 7,190 2
215539 12:51:15.874715 7,190 242
215532 12:51:15.749098 7,190 2
215529 12:51:15.719813 7,190 238
214649 12:50:26.029087 7,190 50
213005 12:48:11.529103 7,190 326
213004 12:48:11.529076 7,190 174
212994 12:48:11.341499 7,190 200
212993 12:48:11.341457 7,190 300
206948 12:42:14.432905 7,170 60
206947 12:42:14.432878 7,170 274
206946 12:42:14.432841 7,190 1
202489 12:37:39.255183 7,190 1
202481 12:37:39.222399 7,190 146
202480 12:37:39.222370 7,190 1
202462 12:37:38.749324 7,190 10
202457 12:37:38.720693 7,190 30
202456 12:37:38.720634 7,190 484
202455 12:37:38.720589 7,190 393
202454 12:37:38.720562 7,190 95
201958 12:37:23.254781 7,190 50
201957 12:37:23.254688 7,190 90
190873 12:26:28.647325 7,200 200
190872 12:26:28.647279 7,200 300
189156 12:25:27.928113 7,210 100
188420 12:24:43.471002 7,190 72
188419 12:24:43.470983 7,190 59
188418 12:24:43.470959 7,190 19
188417 12:24:43.470919 7,190 342
188416 12:24:43.470896 7,190 258
184739 12:21:27.708304 7,200 56
184736 12:21:27.675338 7,200 286
184735 12:21:27.675311 7,200 62
184734 12:21:27.675287 7,200 106
184299 12:21:03.945676 7,200 700
184298 12:21:03.945649 7,200 1000
184297 12:21:03.945619 7,190 194
182617 12:18:57.437990 7,190 144
182414 12:18:42.461158 7,180 252
182413 12:18:42.461134 7,180 85
181535 12:18:16.416391 7,180 15
177504 12:14:30.868394 7,190 600
177129 12:14:04.849424 7,190 600
173003 12:11:47.215375 7,180 28
173002 12:11:47.215345 7,180 1
173001 12:11:47.215321 7,180 249
173000 12:11:47.215296 7,180 588
170192 12:10:00.334093 7,180 13
169817 12:09:23.439065 7,180 150
163985 12:03:05.264262 7,180 50
163762 12:02:42.500372 7,170 600
163745 12:02:40.805666 7,170 600
163409 12:02:19.152894 7,150 387
163408 12:02:19.152871 7,150 1000
162668 12:01:34.639081 7,160 500
162667 12:01:34.639063 7,160 500
162666 12:01:34.639032 7,160 100
162665 12:01:34.639010 7,160 518
162214 12:01:01.031872 7,170 268
162213 12:01:01.031850 7,170 500
162212 12:01:01.031823 7,170 292
162211 12:01:01.031731 7,170 485
162210 12:01:01.031711 7,170 321
162209 12:01:01.031679 7,170 12
162208 12:01:01.031648 7,170 13
162207 12:01:01.031605 7,170 704
161350 12:00:02.599058 7,180 199
161349 12:00:02.599031 7,180 1
158089 11:56:11.031177 7,180 2
158086 11:56:11.014377 7,180 230
158042 11:56:06.464346 7,180 3
158037 11:56:06.418716 7,180 213
158036 11:56:06.418689 7,180 183
157888 11:55:55.653108 7,180 817
157887 11:55:55.653076 7,180 183
157169 11:55:01.751239 7,170 295
157168 11:55:01.751211 7,170 1
157015 11:54:47.898187 7,160 369
156339 11:53:41.326637 7,170 2
156334 11:53:41.294179 7,170 205
156331 11:53:41.262438 7,170 500
156328 11:53:41.047260 7,170 292
156327 11:53:41.047236 7,170 208
154877 11:51:38.222912 7,170 100
152510 11:48:26.912467 7,170 192
152509 11:48:26.912442 7,170 28
152508 11:48:26.912419 7,170 280
152507 11:48:26.912363 7,170 500
149753 11:45:28.361341 7,160 600
149752 11:45:28.361320 7,160 13
146759 11:41:56.843567 7,160 132
146758 11:41:56.843533 7,160 355
146695 11:41:51.301827 7,160 245
142821 11:37:56.412022 7,160 60
142820 11:37:56.411999 7,160 49
142817 11:37:56.387230 7,160 250
142397 11:37:31.710190 7,160 1
142114 11:37:10.829766 7,160 2
142111 11:37:10.794861 7,160 1
142110 11:37:10.794823 7,160 272
138715 11:32:43.615471 7,160 51
138508 11:32:25.800255 7,160 68
138507 11:32:25.800230 7,160 182
137707 11:31:31.327821 7,160 322
137706 11:31:31.327782 7,160 996
137615 11:31:26.395911 7,160 4
136983 11:30:56.834756 7,150 229
136982 11:30:56.834726 7,150 290
132460 11:26:46.718291 7,150 210
132459 11:26:46.718270 7,150 64
132458 11:26:46.718243 7,150 7
132457 11:26:46.718207 7,150 358
132456 11:26:46.718178 7,150 1
131637 11:26:19.866785 7,130 250
130887 11:25:47.756740 7,140 57
130886 11:25:47.756704 7,140 550
130885 11:25:47.756672 7,140 393
130411 11:25:27.655646 7,140 107
130410 11:25:27.655609 7,140 129
130409 11:25:27.655575 7,140 44
130408 11:25:27.655547 7,140 10
130407 11:25:27.655489 7,140 10
130406 11:25:27.655453 7,140 700
130401 11:25:27.549338 7,150 1
130398 11:25:27.501764 7,150 99
130395 11:25:27.473347 7,150 200
130330 11:25:24.443700 7,150 108
130329 11:25:24.443658 7,150 21
130250 11:25:18.138741 7,150 250
125938 11:22:36.120409 7,150 497
125937 11:22:36.120379 7,150 996
125445 11:22:18.264567 7,150 75
121147 11:20:15.876267 7,130 201
121121 11:20:15.781000 7,130 45
121118 11:20:15.749515 7,130 324
121117 11:20:15.749488 7,130 84
121104 11:20:15.718449 7,130 277
121103 11:20:15.718419 7,130 120
121092 11:20:15.686047 7,130 241
121091 11:20:15.686021 7,130 186
121044 11:20:14.862953 7,130 200
118151 11:17:14.039087 7,120 261
118150 11:17:14.039053 7,130 16
118149 11:17:14.039029 7,130 100
113462 11:13:04.858890 7,130 500
109380 11:10:06.609627 7,120 652
109379 11:10:06.609587 7,120 500
109378 11:10:06.609530 7,120 348
108141 11:09:24.153490 7,120 152
108140 11:09:24.153464 7,120 200
108139 11:09:24.153437 7,130 94
108121 11:09:23.245457 7,130 41
108120 11:09:23.245423 7,130 59
105942 11:07:40.941839 7,130 441
105941 11:07:40.941820 7,130 59
105422 11:07:25.951412 7,130 941
105411 11:07:25.909072 7,130 30
105410 11:07:25.909043 7,130 19
105408 11:07:25.909006 7,130 10
99322 11:03:38.003258 7,130 500
98884 11:03:11.406649 7,140 136
98883 11:03:11.406626 7,140 244
96141 11:01:49.484513 7,130 490
96140 11:01:49.484466 7,130 60
90511 10:59:27.450667 7,140 500
90510 10:59:27.450640 7,140 500
89741 10:58:57.184676 7,150 72
89045 10:58:20.523243 7,150 21
88448 10:58:07.863880 7,150 10
88447 10:58:07.863841 7,150 16
85122 10:56:21.620164 7,160 100
81760 10:54:29.426365 7,160 17
79103 10:52:56.766894 7,160 97
79102 10:52:56.766859 7,160 28
79101 10:52:56.766831 7,160 375
78498 10:52:29.780761 7,150 246
78497 10:52:29.780716 7,150 514
78494 10:52:29.679151 7,150 1000
77006 10:51:22.116092 7,160 350
76925 10:51:17.806301 7,160 250
76818 10:51:09.594403 7,160 600
68749 10:45:56.054936 7,180 600
62606 10:42:23.512106 7,180 600
62576 10:42:22.745260 7,150 300
40429 10:34:29.054741 7,150 526
40428 10:34:29.054703 7,150 100
40427 10:34:29.054679 7,150 154
40366 10:34:28.758785 7,150 28
40067 10:34:27.174947 7,150 28
32877 10:32:33.509468 7,190 13
32876 10:32:33.509447 7,190 10
32875 10:32:33.509417 7,180 282
32874 10:32:33.509390 7,180 695
31814 10:32:14.519216 7,170 500
31813 10:32:14.519193 7,180 66
31810 10:32:14.423138 7,180 134
31809 10:32:14.423101 7,180 266
29906 10:31:35.124678 7,180 234
28286 10:30:53.003131 7,190 490
28260 10:30:51.899311 7,190 10
28259 10:30:51.899282 7,190 90
27832 10:30:41.050075 7,210 116
27696 10:30:34.843045 7,200 7
27695 10:30:34.843010 7,200 3
27694 10:30:34.842983 7,200 61
26386 10:30:12.235787 7,190 910
26385 10:30:12.235738 7,190 110
26384 10:30:12.235712 7,190 15
26383 10:30:12.235624 7,190 5
26382 10:30:12.235555 7,190 5
26381 10:30:12.235525 7,190 3
26380 10:30:12.235502 7,190 1
26379 10:30:12.235475 7,190 15
26378 10:30:12.235441 7,190 15
powered by InBroker
v
Απόρρητο