Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ OPTIMA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
373772	17:10:33.205524	12,780	188
373771	17:10:33.205498	12,780	100
373770	17:10:33.205472	12,780	600
373769	17:10:33.205449	12,780	5
373768	17:10:33.205425	12,780	107
373766	17:10:33.205383	12,780	393
373765	17:10:33.205359	12,780	5
373764	17:10:33.205332	12,780	100
373763	17:10:33.205303	12,780	35
373762	17:10:33.205275	12,780	250
373761	17:10:33.205251	12,780	2228
373760	17:10:33.205225	12,780	150
373759	17:10:33.205201	12,780	143
373758	17:10:33.205173	12,780	250
373757	17:10:33.205150	12,780	172
373756	17:10:33.205127	12,780	214
373755	17:10:33.205103	12,780	214
373754	17:10:33.205076	12,780	572
373753	17:10:33.205053	12,780	274
373751	17:10:33.205010	12,780	11
373750	17:10:33.204977	12,780	37
373749	17:10:33.204948	12,780	450
373748	17:10:33.204915	12,780	2
373747	17:10:33.204890	12,780	200
373746	17:10:33.204853	12,780	358
373745	17:10:33.204830	12,780	333
373744	17:10:33.204767	12,780	17
373743	17:10:33.204744	12,780	87
373742	17:10:33.204706	12,780	28
373741	17:10:33.204681	12,780	201
362221	16:59:49.135441	12,640	147
362176	16:59:48.695126	12,640	147
362175	16:59:48.695096	12,640	60
362048	16:59:46.914761	12,700	78
362047	16:59:46.914727	12,700	250
362046	16:59:46.914694	12,700	150
362045	16:59:46.914643	12,700	180
362044	16:59:46.914617	12,700	106
362043	16:59:46.914574	12,680	235
362042	16:59:46.914541	12,660	1
361751	16:59:41.033932	12,680	165
361750	16:59:41.033908	12,680	250
361749	16:59:41.033870	12,680	350
361748	16:59:41.033833	12,660	147
361747	16:59:41.033802	12,660	650
361746	16:59:41.033767	12,660	73
361745	16:59:41.033710	12,660	350
361744	16:59:41.033675	12,660	15
358559	16:58:17.060116	12,660	10
358554	16:58:16.981008	12,660	18
358531	16:58:16.912062	12,660	2
358530	16:58:16.912008	12,660	96
358529	16:58:16.911983	12,660	400
358528	16:58:16.911955	12,660	1
358527	16:58:16.911928	12,660	5
358526	16:58:16.911870	12,640	68
357854	16:57:51.689028	12,640	332
356384	16:57:06.626755	12,660	180
356383	16:57:06.626712	12,660	40
356382	16:57:06.626671	12,660	180
356002	16:56:47.455629	12,640	1
355979	16:56:47.394630	12,640	200
355978	16:56:47.394575	12,640	1
355977	16:56:47.394544	12,640	150
355976	16:56:47.394499	12,640	126
355975	16:56:47.394458	12,620	190
354934	16:56:00.696773	12,600	26
350426	16:52:18.738943	12,600	258
350425	16:52:18.738911	12,600	331
350424	16:52:18.738877	12,600	1
347842	16:50:17.711153	12,620	96
346091	16:48:48.159443	12,620	39
345544	16:48:01.561812	12,620	39
345543	16:48:01.561786	12,620	280
345542	16:48:01.561759	12,620	32
340961	16:42:51.395661	12,600	3
340958	16:42:51.367746	12,600	300
340843	16:42:38.691071	12,600	30
340841	16:42:38.691019	12,600	220
338799	16:41:25.652714	12,620	43
334695	16:38:10.134482	12,620	75
334694	16:38:10.134408	12,620	1
334693	16:38:10.134369	12,620	23
330454	16:36:04.464323	12,600	280
329592	16:34:58.314883	12,620	35
327396	16:32:15.029551	12,620	68
324833	16:29:42.350660	12,640	124
324832	16:29:42.350631	12,620	126
324771	16:29:38.854598	12,620	104
323999	16:28:52.994482	12,620	44
323998	16:28:52.994450	12,620	52
323714	16:28:24.555357	12,620	54
323713	16:28:24.555316	12,620	100
323417	16:28:01.615280	12,620	150
323415	16:28:01.615226	12,620	200
321130	16:26:14.225873	12,640	109
321124	16:26:14.167296	12,640	141
320678	16:25:59.581361	12,640	115
320663	16:25:59.552191	12,640	235
319245	16:24:43.409184	12,660	3
318702	16:23:52.410745	12,640	300
316423	16:21:27.291085	12,660	19
316422	16:21:27.291051	12,660	74
315394	16:20:06.208582	12,660	10
315393	16:20:06.208549	12,660	54
314680	16:19:29.823611	12,660	230
314679	16:19:29.823574	12,660	54
314678	16:19:29.823547	12,660	16
312475	16:16:46.384590	12,680	100
312472	16:16:46.160717	12,680	19
312471	16:16:46.160672	12,680	81
305519	16:11:03.508917	12,680	169
303621	16:09:01.210413	12,660	311
303619	16:09:01.210326	12,660	69
302850	16:07:52.900490	12,700	194
301943	16:06:06.209049	12,720	11
300431	16:03:15.589350	12,700	1
300420	16:03:13.570579	12,700	3
300392	16:03:11.500709	12,700	6
300388	16:03:09.355632	12,700	13
300361	16:03:07.339241	12,700	25
300352	16:03:07.207146	12,700	122
300351	16:03:07.207122	12,700	133
300350	16:03:07.207090	12,700	195
300349	16:03:07.207058	12,680	500
300348	16:03:07.207030	12,680	350
299914	16:02:41.797255	12,660	1
299868	16:02:34.950867	12,660	35
299864	16:02:34.914716	12,660	300
299423	16:01:45.566636	12,640	197
298650	16:00:22.789355	12,640	1
298637	16:00:18.489812	12,640	1
291838	15:52:28.419950	12,640	251
291796	15:52:27.352809	12,620	180
291795	15:52:27.352765	12,620	250
284511	15:43:56.732276	12,600	12
284508	15:43:56.685439	12,600	70
284203	15:43:37.674745	12,600	117
284202	15:43:37.674720	12,600	1
283757	15:42:59.142115	12,600	1
283749	15:42:59.096204	12,600	99
282900	15:41:27.148929	12,600	299
281433	15:40:02.641746	12,600	1
279696	15:37:27.115118	12,580	3
279693	15:37:27.083941	12,580	296
279692	15:37:27.083899	12,580	83
279340	15:37:09.820462	12,580	100
279338	15:37:09.820403	12,580	249
279336	15:37:09.820313	12,600	1
279274	15:37:06.675409	12,600	1
279267	15:37:06.641886	12,600	99
279264	15:37:06.617084	12,600	91
279263	15:37:06.617036	12,600	108
279089	15:36:53.029040	12,600	1
278438	15:36:02.386267	12,600	8
278437	15:36:02.386229	12,600	1
278294	15:35:55.014195	12,600	73
278291	15:35:54.983213	12,600	18
278290	15:35:54.983178	12,600	308
278288	15:35:54.983111	12,600	124
276188	15:33:31.338119	12,600	1
276187	15:33:31.338071	12,600	200
274715	15:31:44.825772	12,580	1
274714	15:31:44.825727	12,580	250
265883	15:21:51.028947	12,560	47
265882	15:21:51.028899	12,560	703
262347	15:16:33.847464	12,560	2170
261926	15:15:40.364469	12,580	48
261885	15:15:40.229874	12,580	92
261883	15:15:40.229822	12,580	260
261784	15:15:23.650199	12,580	240
261783	15:15:23.650160	12,580	300
261659	15:15:18.538997	12,600	500
261628	15:15:16.114998	12,600	500
261530	15:15:07.003782	12,600	500
261479	15:15:04.019156	12,600	500
261453	15:15:01.396914	12,600	200
261377	15:14:49.737318	12,600	500
261354	15:14:47.419297	12,600	500
260798	15:12:47.082895	12,620	250
260340	15:12:14.734120	12,600	200
259932	15:11:26.736036	12,600	200
258369	15:09:49.318332	12,600	224
258366	15:09:49.088907	12,600	7
258235	15:09:46.992091	12,600	11
258232	15:09:46.957459	12,600	170
258229	15:09:46.933942	12,600	175
257771	15:09:38.960743	12,600	500
257357	15:09:19.952848	12,600	363
257356	15:09:19.952822	12,600	300
257355	15:09:19.952782	12,620	288
257354	15:09:19.952750	12,620	47
257353	15:09:19.952718	12,620	85
254884	15:04:29.444423	12,660	91
254883	15:04:29.444395	12,660	251
254882	15:04:29.444351	12,660	250
242471	14:53:02.475448	12,660	9
242468	14:53:02.430429	12,660	1
242467	14:53:02.430398	12,660	100
242466	14:53:02.430368	12,660	140
237640	14:46:02.710526	12,660	26
230917	14:34:36.311787	12,640	108
230916	14:34:36.311742	12,640	93
230915	14:34:36.311701	12,640	199
230914	14:34:36.311652	12,640	100
229495	14:32:08.782390	12,660	18
229494	14:32:08.782342	12,660	1
229493	14:32:08.782302	12,660	481
227445	14:28:19.234088	12,640	250
227428	14:28:16.905987	12,640	250
227373	14:28:13.384232	12,640	500
227318	14:28:06.873055	12,640	500
227263	14:28:03.591841	12,640	500
227188	14:27:55.849751	12,640	500
227085	14:27:50.664444	12,640	500
227008	14:27:42.288870	12,640	100
222594	14:19:26.198793	12,660	419
222593	14:19:26.198752	12,640	81
222492	14:18:59.044879	12,620	81
222491	14:18:59.044834	12,620	19
222045	14:18:00.246679	12,640	100
221986	14:17:51.782806	12,640	1000
220686	14:16:05.341411	12,660	100
220024	14:15:21.170717	12,660	250
219936	14:15:15.108634	12,660	250
219792	14:14:55.235296	12,640	2
219789	14:14:55.204902	12,640	236
219786	14:14:55.161609	12,640	39
219785	14:14:55.161574	12,640	102
219784	14:14:55.161501	12,640	500
219783	14:14:55.161468	12,640	9
219678	14:14:34.703845	12,660	1500
218405	14:11:50.064574	12,660	81
218390	14:11:49.887024	12,660	119
218222	14:11:43.034164	12,660	18
218219	14:11:43.004024	12,660	135
214099	14:05:39.663655	12,660	97
213622	14:04:31.270795	12,660	153
213621	14:04:31.270759	12,660	230
213620	14:04:31.270718	12,660	109
213619	14:04:31.270679	12,660	38
213618	14:04:31.270639	12,660	6
212482	14:02:49.977418	12,700	5
212481	14:02:49.977390	12,680	145
208714	13:56:07.617116	12,680	355
206329	13:52:58.470048	12,680	58
204310	13:48:59.884725	12,680	100
204309	13:48:59.884694	12,680	250
204308	13:48:59.884654	12,680	1
204307	13:48:59.884582	12,680	1
204306	13:48:59.884538	12,680	158
204305	13:48:59.884494	12,680	77
203429	13:46:53.318385	12,660	400
191398	13:34:36.807255	12,680	86
190637	13:33:51.709254	12,660	94
190636	13:33:51.709194	12,660	250
190635	13:33:51.709159	12,660	9
190634	13:33:51.709134	12,660	27
190633	13:33:51.709109	12,660	70
187739	13:29:10.580851	12,680	4
187737	13:29:10.580814	12,680	6
169334	13:02:11.951367	12,680	60
168451	13:01:03.062914	12,680	160
161155	12:48:03.000837	12,680	24
161154	12:48:03.000804	12,680	70
153755	12:34:55.103646	12,660	212
153754	12:34:55.103610	12,660	38
141807	12:21:28.594419	12,660	250
141745	12:21:14.566434	12,660	500
141719	12:21:11.699139	12,660	500
141661	12:21:04.052577	12,660	500
141616	12:21:02.003378	12,660	500
141344	12:20:54.861245	12,660	500
141310	12:20:51.971356	12,660	500
141228	12:20:38.758510	12,660	288
140961	12:20:02.931978	12,680	81
140960	12:20:02.931945	12,680	91
136435	12:11:46.958290	12,660	128
136062	12:11:11.215709	12,660	84
136061	12:11:11.215680	12,660	238
136060	12:11:11.215634	12,660	128
130571	12:01:30.932853	12,680	31
130570	12:01:30.932815	12,680	161
124594	11:55:02.848308	12,680	154
116004	11:44:03.729215	12,680	128
112977	11:40:37.336846	12,700	250
112713	11:40:18.823454	12,660	122
112712	11:40:18.823417	12,680	150
112711	11:40:18.823358	12,680	28
111921	11:39:07.183737	12,720	35
108462	11:36:09.256119	12,700	13
108459	11:36:09.225400	12,700	22
108456	11:36:09.199793	12,700	23
108445	11:36:09.165758	12,700	23
108430	11:36:09.131076	12,700	25
108427	11:36:09.107963	12,700	2
108426	11:36:09.107904	12,700	47
105644	11:32:02.782688	12,700	159
99390	11:26:00.118391	12,680	500
99340	11:25:54.844855	12,680	500
99305	11:25:49.997874	12,680	500
99194	11:25:44.460476	12,680	500
99105	11:25:39.477872	12,680	500
98969	11:25:34.236194	12,680	500
97882	11:24:02.719617	12,680	27
97881	11:24:02.719575	12,680	7
97849	11:24:02.391014	12,680	1
97829	11:24:02.272097	12,680	1
95093	11:22:02.210557	12,680	11
95048	11:22:01.984387	12,680	1
95028	11:22:01.865471	12,680	2
94064	11:21:01.803643	12,680	3
90333	11:19:01.740515	12,680	16
90322	11:19:01.681951	12,680	1
90303	11:19:01.564045	12,680	1
88608	11:16:27.782332	12,680	4
84082	11:13:40.801554	12,680	21
83962	11:13:40.482166	12,680	1
83695	11:13:39.172672	12,720	379
83694	11:13:39.172640	12,720	116
83693	11:13:39.172579	12,700	250
83692	11:13:39.172553	12,680	2
83691	11:13:39.172521	12,680	4
83690	11:13:39.172498	12,680	27
83689	11:13:39.172468	12,680	200
83688	11:13:39.172433	12,680	22
82271	11:12:17.732732	12,640	8
74904	11:05:18.531143	12,680	15
74822	11:05:12.819196	12,680	2
74815	11:05:12.749943	12,680	23
74794	11:05:12.697432	12,680	1
74769	11:05:12.318551	12,680	9
74764	11:05:12.275992	12,680	7
74761	11:05:12.235909	12,680	41
64975	10:58:01.495053	12,680	144
48273	10:45:00.040321	12,720	34
35795	10:38:58.669386	12,720	60
35788	10:38:58.629414	12,720	140
26875	10:34:33.720022	12,720	10
17911	10:30:52.221575	12,740	92
17910	10:30:52.221503	12,720	10
17909	10:30:52.221400	12,640	98
15315	10:30:03.114727	12,640	2