Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΛΑΜΔΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
359521	17:10:46.881000	6,740	21
359520	17:10:46.880000	6,740	66
359519	17:10:46.880000	6,740	298
359518	17:10:46.879000	6,740	665
359517	17:10:46.878000	6,740	757
359516	17:10:46.878000	6,740	700
359515	17:10:46.877000	6,740	331
359514	17:10:46.876000	6,740	94
359513	17:10:46.876000	6,740	696
359512	17:10:46.875000	6,740	2
359511	17:10:46.874000	6,740	43
359510	17:10:46.874000	6,740	209
359509	17:10:46.873000	6,740	318
359508	17:10:46.873000	6,740	402
359507	17:10:46.872000	6,740	142
345657	16:59:58.578000	6,800	1
345126	16:59:50.659000	6,780	19
344939	16:59:44.857000	6,800	69
344495	16:59:37.047000	6,800	1
343611	16:59:04.329000	6,810	363
343564	16:59:03.636000	6,810	2
341377	16:57:47.162000	6,800	157
341376	16:57:47.161000	6,800	375
341375	16:57:47.160000	6,800	334
341374	16:57:47.159000	6,800	771
339206	16:56:45.069000	6,800	229
339092	16:56:42.358000	6,810	137
339090	16:56:42.357000	6,810	39
339018	16:56:39.496000	6,810	1650
339012	16:56:39.383000	6,830	700
339011	16:56:39.382000	6,830	1000
338433	16:56:27.817000	6,840	926
338432	16:56:27.816000	6,840	250
338431	16:56:27.815000	6,830	500
337075	16:55:44.245000	6,840	300
336984	16:55:40.446000	6,840	1
336983	16:55:40.445000	6,840	33
336792	16:55:34.984000	6,840	967
336791	16:55:34.984000	6,840	500
336790	16:55:34.983000	6,840	33
336423	16:55:30.535000	6,840	151
335958	16:55:20.941000	6,830	376
335587	16:55:16.414000	6,830	124
335586	16:55:16.413000	6,830	103
335585	16:55:16.413000	6,830	8
335584	16:55:16.412000	6,830	58
335583	16:55:16.409000	6,830	40
335582	16:55:16.409000	6,830	146
331366	16:53:18.912000	6,810	1011
331365	16:53:18.912000	6,810	13
331364	16:53:18.911000	6,810	13
331363	16:53:18.911000	6,810	409
331362	16:53:18.910000	6,810	128
331348	16:53:18.552000	6,830	290
331347	16:53:18.552000	6,830	1
331346	16:53:18.551000	6,830	160
331345	16:53:18.550000	6,830	5
331165	16:53:10.798000	6,830	70
330962	16:53:05.826000	6,820	1
330532	16:52:50.660000	6,810	73
330242	16:52:35.159000	6,820	1
330239	16:52:35.124000	6,820	148
330238	16:52:35.124000	6,820	1
329803	16:52:13.117000	6,820	1
328558	16:51:33.138000	6,820	1
328175	16:51:05.636000	6,810	25
328174	16:51:05.635000	6,810	46
328126	16:51:04.619000	6,820	198
325927	16:50:37.839000	6,810	21
325854	16:50:34.980000	6,810	22
325791	16:50:31.483000	6,810	200
321993	16:47:10.657000	6,810	139
317559	16:43:48.181000	6,820	1
317549	16:43:48.097000	6,820	59
313968	16:41:00.279000	6,810	100
313649	16:40:35.828000	6,840	227
313648	16:40:35.828000	6,830	73
312175	16:39:28.282000	6,810	26
312174	16:39:28.281000	6,810	45
309578	16:37:16.186000	6,830	334
309577	16:37:16.185000	6,830	100
307255	16:35:03.657000	6,840	89
307138	16:34:55.336000	6,830	100
307137	16:34:55.335000	6,830	70
305510	16:33:22.032000	6,830	100
305509	16:33:22.031000	6,830	69
305508	16:33:22.030000	6,830	30
305507	16:33:22.030000	6,830	293
305179	16:33:00.401000	6,830	107
305178	16:33:00.400000	6,830	30
305031	16:32:54.757000	6,820	18
304390	16:32:12.984000	6,820	182
304389	16:32:12.983000	6,820	1
304388	16:32:12.982000	6,820	100
304387	16:32:12.982000	6,820	99
303424	16:31:32.453000	6,810	38
303423	16:31:32.452000	6,810	100
303422	16:31:32.451000	6,810	20
302845	16:31:04.268000	6,800	300
301820	16:30:05.212000	6,800	23
298806	16:27:05.238000	6,800	19
298805	16:27:05.237000	6,800	5
294724	16:22:52.441000	6,810	333
291365	16:19:47.933000	6,800	1
291334	16:19:47.840000	6,800	36
291314	16:19:47.753000	6,800	963
291313	16:19:47.752000	6,800	1
291312	16:19:47.752000	6,800	36
286851	16:13:46.299000	6,800	14
286850	16:13:46.298000	6,800	82
285055	16:11:19.303000	6,800	61
285054	16:11:19.302000	6,800	439
285001	16:11:14.495000	6,800	2
285000	16:11:14.494000	6,800	509
284999	16:11:14.494000	6,800	423
284998	16:11:14.493000	6,800	200
284997	16:11:14.492000	6,800	866
284973	16:11:13.965000	6,800	101
284665	16:10:59.993000	6,800	1533
284664	16:10:59.993000	6,800	250
284663	16:10:59.992000	6,800	817
284544	16:10:49.672000	6,800	3000
284427	16:10:40.768000	6,800	183
284426	16:10:40.767000	6,800	417
284425	16:10:40.767000	6,800	300
284266	16:10:35.028000	6,790	295
284239	16:10:34.983000	6,790	525
284234	16:10:34.956000	6,790	7
284233	16:10:34.956000	6,790	100
284232	16:10:34.955000	6,790	23
283806	16:10:05.641000	6,780	1
283798	16:10:05.544000	6,780	49
283502	16:09:52.408000	6,780	1
283005	16:09:32.614000	6,780	99
283004	16:09:32.613000	6,780	1
281259	16:07:38.476000	6,780	99
280366	16:06:46.034000	6,780	100
278128	16:03:38.729000	6,790	177
278127	16:03:38.729000	6,790	123
277419	16:02:58.684000	6,790	77
277418	16:02:58.683000	6,790	10
277214	16:02:48.292000	6,780	7
277195	16:02:48.247000	6,780	383
277192	16:02:48.213000	6,780	21
277191	16:02:48.213000	6,780	79
277190	16:02:48.212000	6,780	10
274985	15:59:13.125000	6,770	13
274982	15:59:13.084000	6,770	274
274981	15:59:13.084000	6,770	44
274980	15:59:13.083000	6,770	298
274979	15:59:13.082000	6,770	10
268189	15:50:44.511000	6,760	1
268181	15:50:42.476000	6,760	1
268178	15:50:42.443000	6,760	122
268175	15:50:42.400000	6,760	198
264913	15:47:55.058000	6,760	228
264462	15:47:18.037000	6,760	27
264432	15:47:17.887000	6,760	311
264212	15:47:16.808000	6,760	334
259704	15:42:44.026000	6,760	17
259701	15:42:43.998000	6,760	87
259680	15:42:43.821000	6,760	402
259659	15:42:43.757000	6,760	182
257290	15:39:50.128000	6,760	406
257287	15:39:50.106000	6,760	89
257286	15:39:50.106000	6,760	5
257285	15:39:50.105000	6,760	450
248839	15:29:18.283000	6,750	61
248838	15:29:18.283000	6,750	47
247738	15:26:30.548000	6,750	453
247737	15:26:30.547000	6,750	200
247736	15:26:30.547000	6,750	47
247046	15:25:02.872000	6,750	270
246542	15:24:33.403000	6,750	1
246103	15:23:42.873000	6,750	682
246102	15:23:42.872000	6,750	602
246101	15:23:42.872000	6,740	448
246100	15:23:42.871000	6,740	168
238910	15:16:17.100000	6,730	464
238534	15:15:38.806000	6,740	700
238452	15:15:32.729000	6,740	10
238336	15:15:24.593000	6,730	178
238335	15:15:24.593000	6,730	237
238260	15:15:23.806000	6,740	2000
238259	15:15:23.805000	6,740	93
238258	15:15:23.805000	6,740	237
238257	15:15:23.804000	6,740	292
234364	15:10:07.298000	6,740	200
232495	15:07:50.570000	6,740	8
232261	15:07:33.637000	6,750	268
231683	15:07:21.726000	6,750	287
231563	15:07:12.815000	6,750	42
231562	15:07:12.814000	6,750	9
231561	15:07:12.814000	6,750	58
231389	15:07:08.242000	6,750	842
231388	15:07:08.241000	6,750	633
231387	15:07:08.241000	6,750	136
231386	15:07:08.240000	6,750	7
231385	15:07:08.239000	6,750	375
231384	15:07:08.239000	6,750	7
230309	15:05:55.476000	6,750	3
230213	15:05:52.438000	6,740	55
230080	15:05:50.437000	6,740	451
229633	15:05:24.126000	6,750	490
229632	15:05:24.125000	6,750	5
229631	15:05:24.125000	6,750	505
229509	15:05:21.103000	6,740	19
229468	15:05:19.626000	6,740	511
228776	15:05:02.652000	6,740	34
228641	15:05:02.427000	6,740	18
226867	15:02:17.408000	6,730	6
224413	15:00:17.406000	6,730	7
222180	14:58:26.223000	6,730	100
222170	14:58:25.068000	6,740	982
222169	14:58:25.068000	6,740	18
221893	14:58:00.516000	6,740	600
221317	14:57:11.250000	6,740	515
221316	14:57:11.249000	6,740	100
221315	14:57:11.249000	6,740	3
221298	14:57:10.683000	6,730	300
221297	14:57:10.682000	6,730	200
221145	14:56:59.663000	6,730	500
220709	14:56:08.719000	6,720	82
219661	14:53:55.920000	6,720	79
219389	14:53:07.408000	6,720	553
219388	14:53:07.407000	6,720	446
219387	14:53:07.406000	6,720	1
218189	14:52:17.122000	6,720	78
217597	14:51:53.677000	6,720	216
217596	14:51:53.677000	6,720	84
216152	14:50:46.070000	6,720	30
216151	14:50:46.070000	6,720	970
215869	14:50:33.939000	6,720	30
212037	14:46:21.502000	6,720	66
212036	14:46:21.501000	6,720	98
212035	14:46:21.501000	6,720	237
212033	14:46:21.500000	6,720	2000
211855	14:46:06.965000	6,730	100
211441	14:45:57.516000	6,730	46
211438	14:45:57.490000	6,730	9
211111	14:45:46.385000	6,720	26
211062	14:45:46.224000	6,730	106
211061	14:45:46.223000	6,730	44
210777	14:45:22.288000	6,730	86
210776	14:45:22.287000	6,730	14
210046	14:44:51.447000	6,730	116
210045	14:44:51.446000	6,730	34
209728	14:44:46.696000	6,730	298
209727	14:44:46.695000	6,730	2
209413	14:44:41.638000	6,730	600
209024	14:44:02.307000	6,730	199
207756	14:41:55.124000	6,720	129
207389	14:41:39.818000	6,710	29
207388	14:41:39.817000	6,710	349
207387	14:41:39.816000	6,710	66
207368	14:41:38.745000	6,710	309
207367	14:41:38.745000	6,710	163
207358	14:41:38.700000	6,710	173
207357	14:41:38.699000	6,710	308
207317	14:41:37.879000	6,710	27
207316	14:41:37.879000	6,710	517
207311	14:41:37.806000	6,710	483
200377	14:33:24.107000	6,700	139
200376	14:33:24.107000	6,710	1
200092	14:33:03.501000	6,710	1
200089	14:33:03.453000	6,710	137
200086	14:33:03.411000	6,710	416
199290	14:32:29.106000	6,710	335
198768	14:32:12.478000	6,710	118
193846	14:28:22.311000	6,730	199
176649	14:03:42.628000	6,730	182
176425	14:03:23.685000	6,730	254
176406	14:03:23.644000	6,730	259
176403	14:03:23.604000	6,730	2
176352	14:03:21.207000	6,710	458
176351	14:03:21.207000	6,710	334
176350	14:03:21.206000	6,710	136
176349	14:03:21.205000	6,710	70
176348	14:03:21.205000	6,710	8
176347	14:03:21.204000	6,710	497
176267	14:03:10.762000	6,690	684
176233	14:03:08.475000	6,690	116
176230	14:03:08.437000	6,690	1000
176157	14:03:04.741000	6,690	1800
176115	14:03:03.301000	6,690	1800
176077	14:02:56.254000	6,690	97
176076	14:02:56.253000	6,690	110
176063	14:02:55.299000	6,690	126
176010	14:02:54.293000	6,690	54
176007	14:02:54.247000	6,690	238
176006	14:02:54.246000	6,690	40
176003	14:02:54.214000	6,690	298
175998	14:02:54.183000	6,690	37
175997	14:02:54.182000	6,690	256
174827	14:01:00.276000	6,690	13
174826	14:01:00.275000	6,690	98
163590	13:44:28.634000	6,690	9
163589	13:44:28.634000	6,690	123
160603	13:38:20.872000	6,710	3
156234	13:29:28.617000	6,690	114
152259	13:22:58.963000	6,700	73
152252	13:22:58.900000	6,700	15
152251	13:22:58.899000	6,700	12
147119	13:12:48.597000	6,700	130
147118	13:12:48.597000	6,700	1
142340	13:01:37.580000	6,700	30
142339	13:01:37.580000	6,700	238
142338	13:01:37.579000	6,700	13
142337	13:01:37.578000	6,700	719
140109	12:58:03.642000	6,700	281
139837	12:57:48.583000	6,710	114
138847	12:56:44.836000	6,710	500
129568	12:42:47.450000	6,720	89
129567	12:42:47.449000	6,720	361
125784	12:37:53.617000	6,730	113
125783	12:37:53.617000	6,730	94
124887	12:35:46.139000	6,740	7
124884	12:35:46.138000	6,740	65
124877	12:35:46.130000	6,740	2
124837	12:35:45.982000	6,740	243
124836	12:35:45.981000	6,740	500
124835	12:35:45.980000	6,750	5
108336	12:07:34.441000	6,760	91
108318	12:07:34.261000	6,750	495
108317	12:07:34.261000	6,750	244
108316	12:07:34.260000	6,760	244
108315	12:07:34.259000	6,760	200
108314	12:07:34.259000	6,760	317
93570	11:42:54.575000	6,760	5
93545	11:42:49.755000	6,750	56
93538	11:42:48.794000	6,750	119
93507	11:42:48.670000	6,750	14
93470	11:42:48.541000	6,750	231
93467	11:42:48.501000	6,750	5
93466	11:42:48.499000	6,750	200
93465	11:42:48.498000	6,750	90
93464	11:42:48.498000	6,750	474
93355	11:42:40.956000	6,740	102
93344	11:42:40.902000	6,740	257
93325	11:42:40.862000	6,740	228
93322	11:42:40.827000	6,740	147
93321	11:42:40.826000	6,740	121
91688	11:39:26.018000	6,740	150
88948	11:33:24.529000	6,740	229
88947	11:33:24.529000	6,740	271
80617	11:25:50.669000	6,740	500
79928	11:25:31.981000	6,740	12
79925	11:25:31.961000	6,740	298
79922	11:25:31.948000	6,740	5
79833	11:25:29.852000	6,720	94
79724	11:25:23.811000	6,710	436
79723	11:25:23.811000	6,710	281
79654	11:25:20.540000	6,710	519
79653	11:25:20.539000	6,710	136
79557	11:25:13.005000	6,710	131
79556	11:25:13.004000	6,710	334
79555	11:25:13.003000	6,710	500
69115	11:11:38.761000	6,720	1
62055	11:01:05.027000	6,700	325
62028	11:01:04.964000	6,700	330
62025	11:01:04.939000	6,700	210
61739	11:00:52.596000	6,700	190
61738	11:00:52.596000	6,710	10
61737	11:00:52.595000	6,710	300
61736	11:00:52.594000	6,720	500
61408	11:00:40.194000	6,720	405
50860	10:51:23.137000	6,740	474
50021	10:51:03.951000	6,740	26
49670	10:50:44.763000	6,730	259
47411	10:49:54.289000	6,730	26
28434	10:35:55.047000	6,750	26
16791	10:30:15.512000	6,700	10