ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΥΡΩΒ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
97561	10:47:06.324890	4,244	840
97546	10:47:06.215751	4,244	1321
97535	10:47:06.173023	4,244	973
97534	10:47:06.172984	4,242	728
97532	10:47:06.172941	4,242	1000
97531	10:47:06.172911	4,242	2299
97394	10:47:02.731619	4,241	1099
97376	10:47:02.679916	4,241	406
97299	10:47:02.571628	4,240	1978
97247	10:47:01.166434	4,240	22
97178	10:46:59.575252	4,240	862
97124	10:46:58.597811	4,240	1292
97110	10:46:58.472407	4,240	862
97108	10:46:58.472349	4,240	500
97107	10:46:58.472321	4,240	729
97106	10:46:58.472287	4,240	1958
97105	10:46:58.472246	4,240	292
97104	10:46:58.472227	4,240	1604
97103	10:46:58.472202	4,239	3625
97101	10:46:58.472134	4,239	920
97100	10:46:58.472101	4,238	634
97099	10:46:58.472041	4,238	663
97098	10:46:58.472005	4,238	729
97097	10:46:58.471978	4,238	308
97030	10:46:56.471600	4,237	1044
96009	10:46:38.235313	4,237	1228
95461	10:46:29.330408	4,237	308
92830	10:45:53.964803	4,239	80
91971	10:45:36.436175	4,240	396
91970	10:45:36.436122	4,239	1868
91969	10:45:36.436079	4,237	677
91968	10:45:36.436045	4,237	59
91619	10:45:33.027377	4,238	1
91488	10:45:32.338627	4,238	9
91470	10:45:32.274588	4,238	1
91469	10:45:32.274562	4,238	43
91468	10:45:32.274531	4,238	880
91456	10:45:32.261059	4,239	1767
91455	10:45:32.261030	4,239	376
91454	10:45:32.260993	4,239	2335
91439	10:45:32.170822	4,239	3184
91143	10:45:27.522137	4,239	5548
91100	10:45:27.070022	4,239	5548
91072	10:45:26.808734	4,239	1261
90309	10:45:15.793054	4,240	500
90308	10:45:15.793021	4,240	501
90256	10:45:13.646252	4,240	500
90178	10:45:10.927728	4,240	1200
89474	10:45:00.284384	4,240	928
88160	10:44:45.910065	4,240	50
87672	10:44:33.102080	4,240	1821
87671	10:44:33.102041	4,240	350
87670	10:44:33.102007	4,240	829
87182	10:44:22.901769	4,240	171
87181	10:44:22.901731	4,241	1000
87180	10:44:22.901708	4,242	854
86671	10:44:10.009935	4,243	10
86670	10:44:10.009896	4,243	3
86667	10:44:09.981401	4,244	1044
86666	10:44:09.981339	4,244	1912
86563	10:44:04.230848	4,244	280
86562	10:44:04.230816	4,244	12
86561	10:44:04.230753	4,244	708
86134	10:43:52.694456	4,244	590
85818	10:43:41.833242	4,244	1000
84384	10:43:27.013627	4,244	4970
84383	10:43:27.013598	4,246	30
84108	10:43:23.278925	4,244	10000
83814	10:43:17.995388	4,249	20
83801	10:43:17.950495	4,248	3451
83800	10:43:17.950467	4,248	664
83799	10:43:17.950426	4,247	1324
83798	10:43:17.950362	4,247	3550
83797	10:43:17.950336	4,247	909
83795	10:43:17.950298	4,246	82
81766	10:42:46.011085	4,245	100
81192	10:42:39.711677	4,246	300
81025	10:42:37.753559	4,245	5000
80868	10:42:36.006751	4,246	118
80673	10:42:29.605915	4,250	202
80672	10:42:29.605891	4,249	1798
80595	10:42:28.128006	4,249	14
80590	10:42:28.093502	4,249	706
80541	10:42:27.540507	4,250	1444
80508	10:42:27.474794	4,250	250
80507	10:42:27.474770	4,251	1079
80196	10:42:19.987713	4,253	1300
80194	10:42:19.987643	4,252	400
80100	10:42:18.508167	4,252	100
79618	10:42:13.457798	4,251	1580
79617	10:42:13.457767	4,251	420
79057	10:42:05.533845	4,251	1
79003	10:42:05.076169	4,251	14
78998	10:42:05.045242	4,251	10
78995	10:42:05.015827	4,251	50
78990	10:42:04.968528	4,251	12
78678	10:42:01.541964	4,252	2011
78526	10:42:00.030502	4,252	806
78525	10:42:00.030479	4,253	409
78524	10:42:00.030422	4,253	785
78339	10:41:58.182854	4,256	3601
78338	10:41:58.182822	4,257	837
78337	10:41:58.182785	4,257	1415
77609	10:41:49.091324	4,257	336
77162	10:41:44.304060	4,259	1253
77143	10:41:44.122849	4,258	1785
77142	10:41:44.122806	4,258	150
77141	10:41:44.122760	4,258	139
77121	10:41:43.943848	4,258	2019
77097	10:41:43.851478	4,259	1178
77092	10:41:43.822830	4,258	4204
77091	10:41:43.822795	4,259	2158
77053	10:41:43.493422	4,258	1000
77052	10:41:43.493387	4,258	200
76010	10:41:22.397615	4,258	300
76009	10:41:22.397570	4,258	100
74959	10:40:58.716561	4,254	568
74958	10:40:58.716528	4,253	1
74889	10:40:57.945954	4,252	10000
74888	10:40:57.945930	4,250	1500
74887	10:40:57.945873	4,250	683
74624	10:40:54.021860	4,250	317
74623	10:40:54.021749	4,250	200
74194	10:40:52.535708	4,244	500
74193	10:40:52.535544	4,244	8
74192	10:40:52.535519	4,244	450
73937	10:40:49.066222	4,242	147
73609	10:40:43.664447	4,242	100
73344	10:40:39.865924	4,241	189
73327	10:40:38.339720	4,241	1000
73049	10:40:34.775764	4,241	120
72679	10:40:30.049215	4,240	268
72669	10:40:30.038071	4,240	134
72667	10:40:30.037983	4,240	500
72666	10:40:30.037957	4,240	50
72655	10:40:30.003484	4,239	386
72653	10:40:30.003442	4,239	200
72652	10:40:30.003419	4,239	500
72651	10:40:30.003391	4,239	250
72562	10:40:27.490282	4,238	3
72551	10:40:27.475265	4,238	247
72544	10:40:27.442496	4,237	656
72538	10:40:27.398823	4,237	753
72537	10:40:27.398787	4,237	861
72536	10:40:27.398750	4,237	1386
72058	10:40:22.181049	4,237	252
72056	10:40:22.180982	4,237	200
71942	10:40:20.771400	4,236	636
71584	10:40:18.079343	4,235	1
71560	10:40:18.055178	4,235	6
71543	10:40:18.039435	4,235	600
70926	10:40:13.528538	4,235	100
70915	10:40:13.468958	4,235	1500
69322	10:39:47.613577	4,235	200
69303	10:39:46.872924	4,235	440
69235	10:39:46.014907	4,235	2692
69123	10:39:42.485804	4,236	200
68942	10:39:38.682027	4,236	164
68941	10:39:38.681996	4,236	330
68889	10:39:38.287200	4,236	3126
68887	10:39:38.287142	4,236	100
68886	10:39:38.287112	4,236	574
68807	10:39:35.453499	4,235	1000
67632	10:39:18.497790	4,236	44
67054	10:39:05.072979	4,235	663
67053	10:39:05.072946	4,235	1634
67052	10:39:05.072915	4,235	1191
67051	10:39:05.072879	4,235	874
67050	10:39:05.072849	4,234	1080
67049	10:39:05.072819	4,233	866
66416	10:38:57.615755	4,230	1000
66331	10:38:55.926649	4,230	5000
66061	10:38:51.016652	4,233	116
66018	10:38:50.477942	4,230	1000
65880	10:38:48.549740	4,233	991
65864	10:38:48.486144	4,235	6166
65665	10:38:46.454834	4,235	5000
65027	10:38:36.548002	4,236	100
64735	10:38:34.559238	4,235	100
64734	10:38:34.559217	4,235	734
63954	10:38:26.604014	4,235	250
63211	10:38:19.824665	4,235	4
62652	10:38:11.313720	4,233	789
62557	10:38:10.148134	4,235	703
62553	10:38:10.113868	4,235	4297
62552	10:38:10.113841	4,235	106
62551	10:38:10.113796	4,235	597
61766	10:38:03.654731	4,235	500
60728	10:37:49.573451	4,235	5000
60710	10:37:49.014201	4,235	500
60267	10:37:42.673807	4,235	823
60265	10:37:42.673749	4,235	250
60089	10:37:39.056764	4,233	250
59800	10:37:35.961639	4,232	250
59766	10:37:35.223728	4,230	502
58501	10:37:15.727374	4,230	2586
58500	10:37:15.727323	4,230	2178
58499	10:37:15.727276	4,233	4734
58387	10:37:14.221400	4,233	500
58121	10:37:11.069896	4,233	500
58096	10:37:10.586625	4,233	500
58094	10:37:10.586581	4,233	1
57795	10:37:06.514913	4,233	21
57723	10:37:04.714953	4,233	8
57689	10:37:04.239911	4,233	6
57682	10:37:04.207274	4,233	2
57606	10:37:03.755472	4,233	3
57561	10:37:03.562956	4,233	7
57514	10:37:03.139482	4,233	29
57414	10:37:01.733508	4,233	3
57402	10:37:01.725375	4,232	500
57399	10:37:01.715774	4,233	1
57349	10:37:01.555224	4,233	11
57336	10:37:01.491385	4,233	22
57306	10:37:00.686869	4,233	1
57303	10:37:00.671042	4,233	1
57287	10:37:00.545346	4,233	1
57280	10:37:00.422559	4,233	83
57268	10:37:00.391930	4,232	100
57094	10:36:58.857190	4,229	367
57093	10:36:58.857161	4,229	313
57071	10:36:58.714356	4,229	2
57040	10:36:58.508903	4,229	49
57032	10:36:58.461640	4,229	6
56780	10:36:57.345153	4,227	1000
56537	10:36:54.813765	4,225	393
56536	10:36:54.813723	4,225	889
56529	10:36:54.799270	4,225	1
56518	10:36:54.760486	4,224	328
56515	10:36:54.728831	4,224	513
56514	10:36:54.728791	4,224	1744
56513	10:36:54.728759	4,224	2743
56504	10:36:54.593178	4,224	1000
56457	10:36:53.709985	4,223	2000
55593	10:36:40.927404	4,223	3000
55592	10:36:40.927375	4,223	499
55578	10:36:40.812740	4,223	1
55564	10:36:40.750773	4,222	1544
54348	10:36:20.760619	4,220	595
54323	10:36:20.529090	4,220	1405
53989	10:36:14.944602	4,222	456
53988	10:36:14.944564	4,222	258
53987	10:36:14.944518	4,221	286
53603	10:36:10.963352	4,220	952
53270	10:36:06.635118	4,221	2
53211	10:36:06.369523	4,220	1969
53197	10:36:06.270195	4,220	2602
53184	10:36:06.179443	4,220	400
53183	10:36:06.179408	4,220	29
52845	10:36:01.324998	4,221	1000
52004	10:35:51.223169	4,220	500
51943	10:35:48.227538	4,220	2000
51815	10:35:45.629634	4,221	405
51804	10:35:45.592472	4,220	1000
51802	10:35:45.592411	4,220	4760
51799	10:35:45.531924	4,220	240
51798	10:35:45.531894	4,220	260
50135	10:35:25.882300	4,220	1000
49792	10:35:18.759444	4,218	300
48959	10:35:07.747898	4,220	54
48942	10:35:07.701468	4,220	1000
48941	10:35:07.701440	4,222	1605
48940	10:35:07.701398	4,223	8468
48939	10:35:07.701367	4,224	1653
48918	10:35:07.459690	4,225	126
48878	10:35:07.365059	4,225	80
48870	10:35:07.337089	4,225	133
48757	10:35:06.416726	4,225	67
48733	10:35:06.289460	4,225	95
48708	10:35:06.188794	4,225	9
48699	10:35:06.166938	4,225	115
48614	10:35:05.524232	4,225	27
48547	10:35:04.888990	4,224	15
48540	10:35:04.857821	4,224	710
48539	10:35:04.857791	4,224	680
48531	10:35:04.822999	4,223	2000
48530	10:35:04.822972	4,223	928
48529	10:35:04.822945	4,223	3350
48528	10:35:04.822919	4,223	758
48247	10:35:01.578204	4,222	15
48241	10:35:01.548483	4,222	1453
48240	10:35:01.548460	4,222	1
48062	10:34:59.619026	4,222	41
48059	10:34:59.603178	4,222	2208
48057	10:34:59.603140	4,222	1886
47924	10:34:57.963378	4,222	114
47835	10:34:57.818709	4,221	5000
46764	10:34:34.050762	4,219	165
46761	10:34:34.009222	4,221	205
46741	10:34:33.879399	4,221	1640
46740	10:34:33.879372	4,221	1777
46739	10:34:33.879340	4,220	796
46738	10:34:33.879306	4,220	1200
46737	10:34:33.879284	4,220	2892
46735	10:34:33.879225	4,220	1016
46734	10:34:33.879203	4,219	3469
46733	10:34:33.879169	4,219	1269
46187	10:34:24.632539	4,219	54
46186	10:34:24.632514	4,218	446
46008	10:34:22.380483	4,218	218
46007	10:34:22.380452	4,218	902
46006	10:34:22.380420	4,217	666
45937	10:34:21.522801	4,218	732
45936	10:34:21.522775	4,217	901
45846	10:34:21.227955	4,218	3418
45844	10:34:21.227891	4,218	385
45843	10:34:21.227844	4,217	1085
45801	10:34:20.661317	4,217	2556
45800	10:34:20.661290	4,217	1359
45191	10:34:14.226246	4,218	115
42112	10:33:40.324044	4,219	1420
42111	10:33:40.324017	4,219	1761
42084	10:33:40.025645	4,220	363
42083	10:33:40.025624	4,220	8621
42036	10:33:39.304387	4,221	862
42021	10:33:39.207100	4,221	678
40605	10:33:23.093587	4,221	728
40595	10:33:22.973909	4,221	4272
40594	10:33:22.973872	4,221	728
39346	10:33:01.200153	4,224	2500
39286	10:33:00.865440	4,225	1180
39285	10:33:00.865418	4,225	2278
39154	10:32:58.288385	4,227	740
38342	10:32:50.317494	4,227	800
37481	10:32:39.277413	4,229	1600
36533	10:32:33.335059	4,230	723
36532	10:32:33.335034	4,230	717
36531	10:32:33.335011	4,228	560
36107	10:32:30.156122	4,226	10
36028	10:32:29.574744	4,226	974
35782	10:32:28.143862	4,228	1119
35756	10:32:27.893942	4,229	1523
35653	10:32:27.474366	4,230	1806
35647	10:32:27.445570	4,229	1321
35642	10:32:27.443564	4,229	1815
35639	10:32:27.418013	4,229	115
35623	10:32:27.363153	4,230	791
35622	10:32:27.363129	4,230	1884
35621	10:32:27.363093	4,230	11589
35279	10:32:24.492924	4,230	6391
35221	10:32:24.243284	4,231	2000
35185	10:32:23.956299	4,231	584
35155	10:32:23.714525	4,231	2285
35154	10:32:23.714485	4,231	2303
33321	10:31:59.788007	4,232	131
33320	10:31:59.787983	4,232	729
33319	10:31:59.787960	4,232	1140
33122	10:31:52.659953	4,232	423
33119	10:31:52.599253	4,232	151
33019	10:31:51.355529	4,232	870
33018	10:31:51.355499	4,232	2658
33016	10:31:51.355427	4,232	300
33015	10:31:51.355397	4,232	1172
32269	10:31:38.330201	4,232	338
32200	10:31:37.669326	4,231	318
32199	10:31:37.669300	4,231	1864
32197	10:31:37.669245	4,231	100
32196	10:31:37.669200	4,231	215
31101	10:31:18.771923	4,231	21
31100	10:31:18.771899	4,231	397
31020	10:31:17.173339	4,230	65
31019	10:31:17.173322	4,230	1750
31018	10:31:17.173304	4,230	2743
31017	10:31:17.173282	4,230	25
31015	10:31:17.173254	4,230	500
31014	10:31:17.173237	4,230	663
31013	10:31:17.173204	4,230	663
31012	10:31:17.173187	4,230	374
31011	10:31:17.173158	4,230	237
28370	10:30:45.427751	4,230	144
28369	10:30:45.427728	4,230	216
28352	10:30:45.045196	4,230	1157
28351	10:30:45.045151	4,230	1737
28350	10:30:45.045111	4,230	106
26489	10:30:06.930508	4,220	10
26354	10:30:06.519250	4,230	8
26292	10:30:06.329913	4,220	81
25919	10:30:03.836618	4,230	10
25894	10:30:03.733943	4,220	9
25763	10:30:03.326486	4,230	3
25742	10:30:03.291542	4,230	4
25737	10:30:03.281494	4,230	3
25729	10:30:03.262536	4,230	10
25712	10:30:03.243657	4,230	45
25635	10:30:03.070425	4,230	8
25552	10:30:02.837734	4,230	3
24607	10:29:57.860781	4,220	500
24606	10:29:57.860754	4,220	500
24605	10:29:57.860726	4,220	300
24604	10:29:57.860697	4,220	40
24603	10:29:57.860662	4,220	4939
24602	10:29:57.860616	4,220	1000
24601	10:29:57.860573	4,220	10000
24600	10:29:57.860537	4,220	100
24599	10:29:57.860499	4,220	1000
24598	10:29:57.860465	4,220	500
24596	10:29:57.860414	4,220	10000
24594	10:29:57.860363	4,220	20000
24593	10:29:57.860334	4,220	300
24592	10:29:57.860296	4,220	300
24591	10:29:57.860266	4,220	4817
24590	10:29:57.860216	4,220	682
24589	10:29:57.860190	4,220	16
24588	10:29:57.860163	4,220	1000
24587	10:29:57.860124	4,220	1650
24586	10:29:57.860091	4,220	3
24585	10:29:57.860068	4,220	5000
24584	10:29:57.860040	4,220	500
24583	10:29:57.860008	4,220	4000
24582	10:29:57.859973	4,220	3
24581	10:29:57.859952	4,220	12
24580	10:29:57.859915	4,220	50
24578	10:29:57.859866	4,220	2500
24576	10:29:57.859802	4,220	2500
24574	10:29:57.859754	4,220	2500
24572	10:29:57.859710	4,220	5000
24571	10:29:57.859671	4,220	107
24570	10:29:57.859597	4,220	1094
24569	10:29:57.859574	4,220	81
24568	10:29:57.859540	4,220	294
24567	10:29:57.859511	4,220	200
24566	10:29:57.859482	4,220	97
24565	10:29:57.859452	4,220	142
24564	10:29:57.859412	4,220	107
24563	10:29:57.859374	4,220	14
24562	10:29:57.859343	4,220	33
24561	10:29:57.859312	4,220	6
24560	10:29:57.859279	4,220	16
24559	10:29:57.859244	4,220	6
24558	10:29:57.859201	4,220	16
24557	10:29:57.859172	4,220	745
24556	10:29:57.859142	4,220	233
24555	10:29:57.859115	4,220	575
24554	10:29:57.859088	4,220	288
24553	10:29:57.859057	4,220	270
24552	10:29:57.859028	4,220	167
24551	10:29:57.858992	4,220	19
24550	10:29:57.858967	4,220	7
24549	10:29:57.858938	4,220	161
24548	10:29:57.858899	4,220	357
24547	10:29:57.858855	4,220	1346
24546	10:29:57.858824	4,220	75
24545	10:29:57.858796	4,220	29
24544	10:29:57.858762	4,220	125
24543	10:29:57.858735	4,220	12
24542	10:29:57.858700	4,220	4
24541	10:29:57.858672	4,220	36
24540	10:29:57.858641	4,220	133
24539	10:29:57.858614	4,220	322
24538	10:29:57.858579	4,220	1104
24537	10:29:57.858554	4,220	13
24536	10:29:57.858525	4,220	561
24535	10:29:57.858498	4,220	607
24534	10:29:57.858462	4,220	3898
24533	10:29:57.858436	4,220	57
24532	10:29:57.858407	4,220	5764
24531	10:29:57.858386	4,220	1227
24530	10:29:57.858358	4,220	25
24529	10:29:57.858302	4,220	26
24528	10:29:57.858273	4,220	9
24527	10:29:57.858250	4,220	70
24526	10:29:57.858219	4,220	5
24525	10:29:57.858193	4,220	132
24524	10:29:57.858159	4,220	36
24523	10:29:57.858135	4,220	13
24522	10:29:57.858109	4,220	12
24521	10:29:57.858084	4,220	4
24520	10:29:57.858056	4,220	36
24519	10:29:57.858026	4,220	13
24518	10:29:57.858001	4,220	12
24517	10:29:57.857979	4,220	40
24516	10:29:57.857946	4,220	15
24515	10:29:57.857919	4,220	15
24514	10:29:57.857884	4,220	5
24513	10:29:57.857856	4,220	28
24512	10:29:57.857828	4,220	402
24511	10:29:57.857805	4,220	20
24510	10:29:57.857776	4,220	4948
24509	10:29:57.857746	4,220	19
24508	10:29:57.857715	4,220	53
24507	10:29:57.857683	4,220	103
24506	10:29:57.857654	4,220	27
24505	10:29:57.857627	4,220	15
24504	10:29:57.857590	4,220	51