ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΙΝΤΚΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
927115	17:18:45.584242	3,390	33
926974	17:17:47.395877	3,390	5
926931	17:17:33.960632	3,390	5
926894	17:17:22.410648	3,390	1
926830	17:17:04.464329	3,390	905
926829	17:17:04.464290	3,390	50
926828	17:17:04.464267	3,390	156
925744	17:12:43.281990	3,390	144
924100	17:10:38.460510	3,390	11
924060	17:10:36.182080	3,390	45
923856	17:10:29.161880	3,390	20
923851	17:10:29.161742	3,390	235
923850	17:10:29.161700	3,390	300
923849	17:10:29.161676	3,390	180
923848	17:10:29.161643	3,390	100
923847	17:10:29.161617	3,390	8
923846	17:10:29.161579	3,390	3
923845	17:10:29.161549	3,390	674
923844	17:10:29.161484	3,390	126
923843	17:10:29.161408	3,390	1000
923842	17:10:29.161389	3,390	98
923841	17:10:29.161362	3,390	2
900967	16:59:49.549334	3,390	250
900276	16:59:41.366938	3,405	146
900237	16:59:41.078762	3,400	250
899134	16:59:31.188828	3,390	300
898807	16:59:25.950026	3,390	5000
897947	16:59:13.558381	3,390	1
895990	16:58:48.338037	3,390	505
895583	16:58:41.915887	3,405	1
894028	16:58:20.529189	3,390	7
893307	16:58:12.150881	3,390	13895
893306	16:58:12.150859	3,395	5
893305	16:58:12.150831	3,395	100
891759	16:57:44.426181	3,405	237
891754	16:57:44.382182	3,405	1500
891753	16:57:44.382152	3,405	260
891752	16:57:44.382118	3,405	3
888599	16:57:21.686936	3,405	5
881743	16:55:56.801476	3,390	9
879219	16:55:24.513633	3,390	371
874353	16:54:02.111008	3,400	500
873543	16:53:43.147236	3,390	13
868938	16:52:58.134507	3,400	1000
867467	16:52:27.335502	3,400	100
855603	16:49:46.333235	3,390	317
855602	16:49:46.333212	3,395	183
837223	16:46:00.519830	3,395	117
836429	16:45:47.993237	3,405	1
836428	16:45:47.993207	3,405	999
834798	16:45:35.295800	3,405	1
833803	16:45:20.132976	3,400	1
833723	16:45:19.562996	3,400	6
833707	16:45:19.532023	3,400	33
833706	16:45:19.532002	3,400	503
833705	16:45:19.531972	3,400	61
833072	16:45:06.281958	3,400	1000
823175	16:42:37.180871	3,400	500
822266	16:42:19.997807	3,400	50
822265	16:42:19.997785	3,400	8
822264	16:42:19.997763	3,400	381
821377	16:42:04.028375	3,390	705
821376	16:42:04.028342	3,395	295
821093	16:41:57.826946	3,395	200
819882	16:41:32.768909	3,400	20
817182	16:40:21.521580	3,400	350
817114	16:40:18.641083	3,390	617
817113	16:40:18.641065	3,395	1000
817112	16:40:18.641021	3,395	504
817111	16:40:18.640989	3,395	40
817110	16:40:18.640961	3,395	339
814716	16:39:38.334213	3,395	161
814715	16:39:38.334187	3,395	339
810076	16:37:28.205062	3,400	406
801031	16:34:28.045243	3,400	30
801030	16:34:28.045218	3,400	1000
801029	16:34:28.045180	3,400	313
799961	16:34:03.906579	3,400	607
799934	16:34:03.808323	3,400	180
799933	16:34:03.808293	3,400	20
790256	16:31:12.668305	3,405	487
785926	16:29:55.430808	3,405	157
785902	16:29:55.174212	3,405	7
785891	16:29:55.110531	3,405	100
785890	16:29:55.110497	3,405	6
785889	16:29:55.110466	3,405	730
765453	16:25:11.741736	3,405	270
750824	16:19:55.198760	3,410	8
750823	16:19:55.198705	3,410	7
750822	16:19:55.198680	3,410	250
750821	16:19:55.198655	3,410	35
745462	16:17:36.990754	3,410	899
740302	16:15:39.157868	3,400	1
738354	16:15:15.174047	3,400	49
738353	16:15:15.174011	3,400	1
737462	16:15:02.137073	3,400	8
737245	16:14:57.447885	3,400	2
737221	16:14:57.399991	3,400	2
737220	16:14:57.399934	3,400	287
736099	16:14:30.124294	3,400	643
735988	16:14:26.957838	3,395	50
732749	16:13:02.929033	3,400	70
732578	16:12:58.793304	3,395	111
732577	16:12:58.793280	3,395	89
731446	16:12:29.246684	3,395	100
730247	16:11:55.472231	3,395	100
728644	16:10:53.261189	3,395	1
727810	16:10:33.625163	3,395	30
719159	16:05:34.752056	3,395	180
719158	16:05:34.752036	3,395	20
719157	16:05:34.752012	3,395	300
719071	16:05:32.624918	3,400	9
710571	16:02:10.541208	3,410	9
710570	16:02:10.541171	3,400	1
709849	16:01:47.120618	3,400	5
701541	15:58:14.186007	3,400	5
697080	15:55:31.051355	3,400	6
697044	15:55:30.958214	3,400	6
697043	15:55:30.958181	3,400	49
697001	15:55:29.999224	3,400	349
695468	15:54:40.795972	3,400	748
695280	15:54:34.315569	3,395	200
683106	15:48:40.674777	3,390	4789
683105	15:48:40.674750	3,390	20
683104	15:48:40.674718	3,390	180
683103	15:48:40.674697	3,390	10
683102	15:48:40.674661	3,395	1
682187	15:48:01.216857	3,400	854
681193	15:47:14.776158	3,400	1
680775	15:47:02.259022	3,400	6
680731	15:46:57.869444	3,400	9
680728	15:46:57.837577	3,400	2
680725	15:46:57.805792	3,400	2
680724	15:46:57.805764	3,400	1
680654	15:46:54.854012	3,400	20
680651	15:46:54.821282	3,400	56
671389	15:42:17.702031	3,400	20
670855	15:41:50.686191	3,400	100
666830	15:39:11.897856	3,400	500
659136	15:35:21.655438	3,400	4
659135	15:35:21.655404	3,400	540
659134	15:35:21.655380	3,400	260
658587	15:34:54.681567	3,405	354
658586	15:34:54.681542	3,405	10
652288	15:30:50.845971	3,400	640
651894	15:30:34.950770	3,400	100
651138	15:30:13.650239	3,400	480
647604	15:28:19.360880	3,400	67
647601	15:28:19.332185	3,400	236
647549	15:28:18.346476	3,400	710
647538	15:28:18.192090	3,400	350
647537	15:28:18.192073	3,400	137
647536	15:28:18.192052	3,400	500
631418	15:17:09.393606	3,400	500
625337	15:12:44.002462	3,410	30
620055	15:09:53.981183	3,410	527
620054	15:09:53.981148	3,405	370
620053	15:09:53.981112	3,405	6
619487	15:09:21.714034	3,400	8
619486	15:09:21.714001	3,400	89
619483	15:09:21.713303	3,400	50
615014	15:05:52.530161	3,400	250
614675	15:05:33.483900	3,400	1250
613824	15:05:14.262871	3,400	144
613638	15:05:04.631858	3,400	217
613637	15:05:04.631828	3,400	466
600638	14:58:41.683976	3,395	150
600637	14:58:41.683953	3,395	400
600636	14:58:41.683912	3,395	7
600635	14:58:41.683845	3,395	500
600634	14:58:41.683815	3,395	49
600556	14:58:37.211911	3,395	1250
600275	14:58:28.728096	3,390	10
600274	14:58:28.728060	3,390	200
600273	14:58:28.728027	3,390	114
600256	14:58:27.509878	3,390	186
600255	14:58:27.509853	3,390	300
600254	14:58:27.509807	3,390	300
600253	14:58:27.509779	3,390	300
600252	14:58:27.509750	3,390	587
598879	14:57:47.370699	3,390	13
598878	14:57:47.370670	3,390	87
585583	14:49:21.703544	3,390	20
580118	14:46:07.631327	3,385	9
574843	14:42:01.384154	3,390	493
574842	14:42:01.384123	3,385	7
557199	14:33:57.733869	3,385	89
557198	14:33:57.733839	3,385	11
556421	14:33:07.481209	3,380	571
556420	14:33:07.481171	3,380	10
556419	14:33:07.481145	3,380	200
556418	14:33:07.481119	3,380	19
550120	14:28:19.737179	3,380	81
550119	14:28:19.737150	3,380	1000
550118	14:28:19.737127	3,380	319
549705	14:28:14.743524	3,385	1300
549704	14:28:14.743498	3,385	300
549703	14:28:14.743471	3,385	367
546576	14:27:20.365512	3,385	104
546436	14:27:15.017577	3,390	496
546085	14:27:04.221264	3,390	248
546074	14:27:03.943916	3,390	600
546071	14:27:03.943287	3,390	600
545449	14:26:42.699168	3,395	200
539823	14:23:00.945892	3,390	12
539811	14:23:00.883982	3,390	500
539810	14:23:00.883949	3,390	12
539809	14:23:00.883927	3,390	332
532073	14:17:23.032991	3,390	50
531245	14:16:47.554624	3,390	118
531244	14:16:47.554589	3,390	23
531243	14:16:47.554562	3,390	359
528655	14:14:50.695501	3,390	641
525700	14:13:02.132912	3,395	1
514108	14:03:39.287351	3,385	29
505386	13:58:02.268677	3,395	250
497634	13:53:27.478306	3,400	234
497633	13:53:27.478282	3,400	166
488844	13:49:03.136736	3,400	200
488120	13:48:30.087300	3,380	681
488119	13:48:30.087274	3,380	50
488118	13:48:30.087226	3,380	1000
488117	13:48:30.087207	3,380	5
488116	13:48:30.087183	3,380	700
488115	13:48:30.087158	3,385	997
488114	13:48:30.087131	3,390	667
488113	13:48:30.087099	3,390	900
478622	13:41:48.765266	3,400	261
478621	13:41:48.765238	3,400	1094
478374	13:41:37.220364	3,395	220
478369	13:41:36.712938	3,400	436
476756	13:40:31.286868	3,400	219
475445	13:39:26.659079	3,400	137
475444	13:39:26.659051	3,400	208
471742	13:36:06.530945	3,400	600
463582	13:31:58.907004	3,400	100
461101	13:30:40.997903	3,390	11
461100	13:30:40.997875	3,390	117
461032	13:30:39.418932	3,390	1
460826	13:30:36.325603	3,390	1
460818	13:30:36.284970	3,390	1
460631	13:30:31.925904	3,390	1
460577	13:30:28.485080	3,390	80
460553	13:30:26.328090	3,390	1
460465	13:30:22.177557	3,390	2
460462	13:30:22.147550	3,390	2
460259	13:30:16.920881	3,390	1
460256	13:30:16.876119	3,390	1
460124	13:30:13.342810	3,390	1
459852	13:30:10.207307	3,390	1
459837	13:30:07.580282	3,390	4
459734	13:30:01.181680	3,390	1
459529	13:29:57.386827	3,390	2
459469	13:29:53.696940	3,390	1
459409	13:29:49.879586	3,390	1
459318	13:29:46.488748	3,390	1
459227	13:29:44.501130	3,390	2
458938	13:29:39.309007	3,390	1
458749	13:29:37.380202	3,390	1
458635	13:29:34.948239	3,390	1
458518	13:29:31.775235	3,390	3
458417	13:29:28.002859	3,390	1
458032	13:29:25.723160	3,390	2
458018	13:29:25.689768	3,390	2
457834	13:29:21.269090	3,390	1
457828	13:29:21.222395	3,390	2
457681	13:29:18.773096	3,390	1
457582	13:29:16.231537	3,390	1
457573	13:29:14.525282	3,390	1
457543	13:29:12.632274	3,390	1
457372	13:29:09.603048	3,390	1
457367	13:29:09.575431	3,390	1
457089	13:29:08.052279	3,390	1
456862	13:29:06.287005	3,390	1
456773	13:29:04.673987	3,390	2
456562	13:29:00.736132	3,390	1
456554	13:29:00.686443	3,390	1
456436	13:28:58.728767	3,390	1
456181	13:28:56.265249	3,390	1
456134	13:28:53.974572	3,390	3
456066	13:28:49.220202	3,390	1
456063	13:28:49.176718	3,390	1
455983	13:28:46.585660	3,390	4
455980	13:28:46.551126	3,390	447
455973	13:28:46.505054	3,390	517
455968	13:28:46.459538	3,390	477
447016	13:23:46.254571	3,385	3
447015	13:23:46.254548	3,390	50
445776	13:23:08.985064	3,400	1
440594	13:19:51.782664	3,400	17
440136	13:19:28.762522	3,400	381
440135	13:19:28.762498	3,390	1
440128	13:19:27.710729	3,390	8
440125	13:19:27.680825	3,390	130
440124	13:19:27.680806	3,390	755
440123	13:19:27.680785	3,390	406
437058	13:17:11.356478	3,400	1000
436720	13:16:54.676188	3,400	550
431604	13:13:58.693779	3,400	69
431603	13:13:58.693755	3,395	1
423595	13:09:24.035021	3,395	8
423584	13:09:23.914697	3,395	7
420160	13:07:38.397405	3,390	594
420158	13:07:38.397363	3,390	1
418624	13:06:45.563570	3,390	499
418623	13:06:45.563550	3,395	1
417250	13:06:07.554769	3,395	49
408145	13:01:23.877674	3,400	1472
408142	13:01:23.785223	3,400	279
401141	12:59:07.925585	3,400	1000
401140	12:59:07.925556	3,400	249
397738	12:58:30.679805	3,395	295
397737	12:58:30.679777	3,395	200
397736	12:58:30.679750	3,395	5
390966	12:56:29.157091	3,390	114
390963	12:56:29.073688	3,390	386
377763	12:53:12.018654	3,390	670
377762	12:53:12.018610	3,390	944
376871	12:52:53.920135	3,390	400
376158	12:52:39.222560	3,390	656
376157	12:52:39.222509	3,390	300
376156	12:52:39.222487	3,390	44
375214	12:52:14.130093	3,395	3
373066	12:51:14.725056	3,395	50
370494	12:50:13.476614	3,400	1
370010	12:49:55.007644	3,395	1
370007	12:49:54.974664	3,395	148
367449	12:48:53.583225	3,390	6
362943	12:46:45.915473	3,380	244
362942	12:46:45.915448	3,380	5
362941	12:46:45.915417	3,380	1
360497	12:45:35.209902	3,380	294
360491	12:45:35.151808	3,380	217
360486	12:45:35.121903	3,380	364
360481	12:45:35.092970	3,380	1761
360478	12:45:34.990208	3,380	2000
358967	12:44:52.000414	3,380	400
358964	12:44:51.902205	3,380	100
357670	12:44:27.558198	3,380	400
357667	12:44:27.460807	3,380	600
357444	12:44:18.178574	3,380	334
357415	12:44:17.865526	3,380	150
357414	12:44:17.865502	3,390	500
357413	12:44:17.865475	3,390	180
357412	12:44:17.865454	3,390	300
356627	12:43:48.194081	3,400	470
356059	12:43:22.915381	3,400	30
351937	12:42:03.453415	3,400	320
351936	12:42:03.453382	3,400	184
350629	12:41:32.427435	3,400	1991
349589	12:41:28.083666	3,395	9
349040	12:41:24.714981	3,395	10
347810	12:41:03.280328	3,395	20
347809	12:41:03.280304	3,395	321
344679	12:40:08.902714	3,400	655
344678	12:40:08.902670	3,400	170
341920	12:38:53.519307	3,400	500
334222	12:35:39.844967	3,410	275
334221	12:35:39.844935	3,410	25
333924	12:35:30.172077	3,400	7500
333923	12:35:30.172055	3,400	1000
333922	12:35:30.172029	3,400	100
333921	12:35:30.171960	3,400	100
333920	12:35:30.171898	3,405	1100
333919	12:35:30.171877	3,405	200
333271	12:35:09.441718	3,405	500
333270	12:35:09.441682	3,405	1000
327577	12:32:55.854768	3,410	145
327572	12:32:55.823645	3,410	430
327569	12:32:55.791851	3,410	425
327565	12:32:55.757448	3,410	1000
318906	12:29:32.977841	3,420	60
317232	12:28:51.642435	3,420	40
316264	12:28:30.213253	3,425	500
316263	12:28:30.213228	3,425	500
316262	12:28:30.213197	3,425	14
314516	12:27:38.128045	3,425	60
300294	12:18:47.289845	3,425	26
300291	12:18:47.242577	3,430	591
300276	12:18:46.916210	3,430	1159
299759	12:18:22.859245	3,430	3250
299758	12:18:22.859201	3,430	50
292996	12:14:01.064857	3,440	200
292995	12:14:01.064813	3,440	1300
292763	12:13:55.550682	3,440	1200
292762	12:13:55.550615	3,440	300
278645	12:08:03.180839	3,450	1
278642	12:08:03.174265	3,450	2
278639	12:08:03.144926	3,450	217
278636	12:08:03.119745	3,450	270
278635	12:08:03.119713	3,450	10
278297	12:07:45.748420	3,440	100
276885	12:06:37.842131	3,440	100
253453	11:54:33.719784	3,450	503
253405	11:54:33.265757	3,450	12
253369	11:54:32.808935	3,450	24
253327	11:54:32.632764	3,450	7
253178	11:54:31.701611	3,450	28
253148	11:54:31.666898	3,450	31
253140	11:54:31.624007	3,450	15
225156	11:38:48.703929	3,470	3841
223960	11:38:23.325545	3,470	610
223956	11:38:23.266162	3,465	137
223955	11:38:23.266135	3,465	400
223954	11:38:23.266112	3,465	12
222301	11:37:37.024959	3,450	7
222292	11:37:36.913679	3,455	4
222291	11:37:36.913633	3,450	13
222230	11:37:35.763179	3,450	26
222229	11:37:35.763149	3,450	96
222210	11:37:35.586880	3,450	452
222157	11:37:34.183960	3,450	1450
217909	11:35:12.271844	3,455	202
217906	11:35:12.248600	3,455	198
217788	11:35:09.332079	3,455	2
204649	11:29:50.994802	3,460	3
204644	11:29:50.951204	3,460	500
200021	11:28:06.187969	3,460	60
198114	11:27:39.544149	3,460	800
197855	11:27:26.467804	3,465	500
197854	11:27:26.467781	3,470	137
192526	11:25:27.315346	3,470	500
192525	11:25:27.315315	3,470	1000
192524	11:25:27.315267	3,470	500
174306	11:19:24.259813	3,475	500
171960	11:17:54.253618	3,480	500
171177	11:17:40.972826	3,480	238
169427	11:16:58.827945	3,480	2500
169070	11:16:50.936276	3,480	400
169055	11:16:50.826498	3,480	1862
169054	11:16:50.826467	3,480	500
156864	11:11:08.616917	3,485	100
150554	11:08:49.277285	3,485	2000
145183	11:07:13.474415	3,490	193
145182	11:07:13.474391	3,490	7
145181	11:07:13.474356	3,490	300
136726	11:03:49.971990	3,490	1200
136649	11:03:48.066958	3,490	300
129936	11:01:43.991814	3,490	500
129935	11:01:43.991723	3,490	500
127686	11:00:53.064162	3,490	500
102009	10:48:46.106320	3,490	553
101998	10:48:45.575028	3,490	769
101997	10:48:45.574964	3,490	278
101996	10:48:45.574935	3,490	400
101350	10:48:30.776076	3,500	100
98359	10:47:19.883793	3,500	1
98300	10:47:18.405093	3,500	420
95674	10:46:30.378092	3,500	302
95673	10:46:30.378052	3,500	190
94242	10:46:21.077715	3,500	1000
93188	10:46:00.853231	3,500	95
92809	10:45:52.840223	3,500	500
92731	10:45:51.545742	3,500	200
91769	10:45:34.011421	3,500	300
88641	10:44:47.885438	3,505	100
86143	10:43:52.972786	3,505	10
84412	10:43:27.626007	3,505	5
83737	10:43:16.836013	3,505	23
83736	10:43:16.835975	3,505	12
83362	10:43:11.420466	3,500	1000
82705	10:43:03.898878	3,500	15
82704	10:43:03.898827	3,500	1377
82703	10:43:03.898790	3,495	323
76595	10:41:38.126015	3,500	1088
76594	10:41:38.125975	3,495	412
71509	10:40:17.913531	3,495	4
70573	10:40:10.401217	3,495	184
70572	10:40:10.401184	3,495	16
68708	10:39:34.697190	3,495	283
68703	10:39:34.660991	3,495	415
68700	10:39:34.626055	3,495	415
68699	10:39:34.626025	3,495	200
68698	10:39:34.626000	3,495	500
68697	10:39:34.625962	3,490	1800
68696	10:39:34.625935	3,485	6
68695	10:39:34.625901	3,485	1000
68694	10:39:34.625859	3,485	239
68693	10:39:34.625832	3,480	5
68692	10:39:34.625795	3,475	137
38904	10:32:54.416484	3,485	41
38903	10:32:54.416459	3,485	100
38902	10:32:54.416429	3,480	259
25359	10:30:01.256681	3,485	99
25358	10:30:01.256647	3,485	300
25357	10:30:01.256608	3,485	97
25356	10:30:01.256566	3,485	2
25355	10:30:01.256545	3,485	2