ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΕΕ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1123015	17:09:38.234404	49,580	24
1123014	17:09:38.234327	49,580	1
1074478	16:52:34.731807	49,560	25
1053725	16:47:46.097328	49,500	17
1053724	16:47:46.097304	49,440	83
1052694	16:47:27.865327	49,360	57
1050761	16:46:57.083225	49,480	17
1049724	16:46:38.271976	49,500	26
1040999	16:44:10.155707	49,600	3
1040980	16:44:10.002971	49,600	97
1040979	16:44:10.002947	49,600	97
1040978	16:44:10.002912	49,600	42
1040214	16:44:00.819510	49,600	8
1040213	16:44:00.819485	49,600	257
1040212	16:44:00.819459	49,600	37
1040211	16:44:00.819428	49,600	298
1030971	16:41:13.757505	49,600	90
1030970	16:41:13.757482	49,600	10
1026162	16:39:42.522559	49,500	1
1018590	16:37:05.538066	49,500	50
1018573	16:37:05.507882	49,500	15
1018502	16:37:05.434276	49,500	35
1018497	16:37:05.419439	49,500	50
1018487	16:37:05.405420	49,500	15
1018456	16:37:05.303888	49,500	35
1018455	16:37:05.303867	49,500	50
1018454	16:37:05.303840	49,500	15
1015147	16:35:31.728284	49,480	50
1014976	16:35:28.138744	49,460	26
1014973	16:35:28.129384	49,460	14
1014972	16:35:28.129353	49,460	36
1014967	16:35:28.047552	49,460	50
1014966	16:35:28.047520	49,460	50
1014149	16:35:05.079850	49,440	44
1014111	16:35:04.709276	49,420	361
1014108	16:35:04.688795	49,420	27
1014107	16:35:04.688772	49,420	29
1014104	16:35:04.647222	49,420	44
1014091	16:35:04.530292	49,420	56
1014090	16:35:04.530271	49,420	44
1010802	16:33:56.309735	49,400	25
1008174	16:33:04.828823	49,380	10
1006235	16:32:16.993172	49,400	129
1006234	16:32:16.993152	49,400	128
1006229	16:32:16.910801	49,400	1
1006228	16:32:16.910774	49,400	499
1006225	16:32:16.902706	49,400	100
1005840	16:32:09.936103	49,400	100
1005763	16:32:09.357836	49,400	100
1005756	16:32:09.234689	49,400	100
1005733	16:32:09.107304	49,400	100
1005717	16:32:08.958653	49,400	1
1005716	16:32:08.958633	49,400	500
1005713	16:32:08.919255	49,400	99
1005693	16:32:08.808360	49,400	1
1005692	16:32:08.808327	49,400	99
1005660	16:32:08.136874	49,380	7
1005659	16:32:08.136854	49,380	30
1005658	16:32:08.136826	49,380	2
1005655	16:32:08.134734	49,380	44
1005633	16:32:08.051318	49,380	24
1005632	16:32:08.051286	49,380	30
1005616	16:32:07.949567	49,360	300
1005615	16:32:07.949540	49,360	40
1005614	16:32:07.949517	49,360	30
1005611	16:32:07.928491	49,360	100
1000826	16:30:02.349239	49,360	100
987773	16:25:10.746757	49,300	50
987307	16:25:00.727360	49,280	25
978853	16:21:22.147387	49,260	20
973266	16:19:13.790291	49,280	221
973265	16:19:13.790269	49,280	79
970033	16:18:13.189835	49,260	8
969445	16:17:58.216099	49,260	25
969341	16:17:57.829173	49,260	25
957592	16:13:41.891476	49,400	1
957472	16:13:38.862081	49,360	39
957471	16:13:38.862049	49,360	7
957470	16:13:38.862021	49,360	45
955939	16:12:49.847667	49,340	20
955936	16:12:49.836386	49,320	42
955918	16:12:49.761937	49,320	40
955917	16:12:49.761913	49,320	258
955916	16:12:49.761891	49,320	52
955915	16:12:49.761863	49,320	50
955914	16:12:49.761837	49,300	50
955913	16:12:49.761807	49,300	491
955379	16:12:30.730045	49,300	302
955323	16:12:27.998206	49,280	45
955316	16:12:27.938267	49,280	43
955300	16:12:27.876974	49,280	40
955299	16:12:27.876950	49,280	139
955298	16:12:27.876907	49,260	258
955297	16:12:27.876881	49,260	41
955296	16:12:27.876857	49,260	108
955295	16:12:27.876828	49,260	24
945873	16:08:35.582466	49,260	25
945746	16:08:33.914024	49,260	38
945745	16:08:33.913998	49,240	62
939488	16:06:13.409080	49,240	25
939007	16:06:11.704448	49,240	13
939006	16:06:11.704421	49,240	12
937197	16:05:48.306344	49,240	20
925557	16:01:33.277352	49,240	25
895459	15:50:17.815212	49,160	10
891712	15:47:34.130433	49,240	5
889062	15:45:34.866062	49,260	1
887449	15:44:43.254490	49,260	5
885769	15:43:47.626008	49,260	5
884337	15:42:56.419810	49,260	2
881876	15:41:29.568946	49,160	1
852593	15:27:20.237136	49,300	206
851913	15:26:52.556875	49,300	1
851912	15:26:52.556841	49,300	154
843885	15:22:49.939442	49,280	417
843884	15:22:49.939409	49,280	50
843883	15:22:49.939382	49,280	49
843188	15:22:22.834722	49,200	250
843187	15:22:22.834685	49,220	100
841611	15:21:38.327943	49,280	1
841564	15:21:36.240515	49,240	83
837060	15:19:09.694371	49,240	313
830353	15:16:07.223856	49,220	56
830352	15:16:07.223810	49,220	1
823538	15:12:46.696693	49,200	25
821197	15:12:02.320905	49,220	3
821196	15:12:02.320883	49,220	72
821195	15:12:02.320860	49,220	5
821194	15:12:02.320830	49,220	134
817467	15:10:27.187795	49,240	53
817466	15:10:27.187767	49,240	50
792116	14:56:28.970426	49,240	50
792115	14:56:28.970391	49,240	11
783837	14:52:51.081873	49,240	69
778666	14:51:24.562114	49,240	200
761931	14:46:09.096722	49,300	446
761930	14:46:09.096700	49,280	50
761929	14:46:09.096671	49,280	20
760594	14:45:51.622806	49,260	40
754263	14:44:16.528143	49,200	6
754262	14:44:16.528108	49,200	100
754261	14:44:16.528089	49,200	20
751855	14:43:56.642900	49,180	165
751854	14:43:56.642869	49,180	100
751853	14:43:56.642832	49,180	110
751764	14:43:56.598606	49,180	388
750155	14:43:47.841213	49,180	2
750154	14:43:47.841186	49,180	50
739660	14:40:42.132340	49,160	650
735078	14:38:18.780449	49,160	200
735077	14:38:18.780426	49,160	50
735076	14:38:18.780395	49,160	170
734959	14:38:14.797698	49,140	191
728008	14:35:07.305176	49,080	12
715152	14:30:17.983006	49,080	190
715118	14:30:17.883309	49,080	520
715117	14:30:17.883281	49,080	75
715116	14:30:17.883253	49,080	505
711609	14:29:37.138059	49,080	20
709831	14:29:06.805856	49,080	25
709701	14:29:05.952408	49,080	25
709577	14:29:05.566274	49,080	25
699990	14:24:50.190726	49,140	9
699989	14:24:50.190698	49,140	91
699899	14:24:47.448797	49,140	100
699860	14:24:47.177391	49,120	100
699859	14:24:47.177363	49,120	100
698823	14:24:29.141039	49,140	67
698822	14:24:29.141011	49,140	33
698370	14:24:21.492588	49,140	100
698359	14:24:21.387351	49,140	100
698250	14:24:18.464264	49,140	20
698234	14:24:18.414811	49,140	500
698231	14:24:18.386026	49,100	48
698230	14:24:18.385997	49,100	14
698223	14:24:18.380609	49,100	200
698222	14:24:18.380575	49,100	100
698221	14:24:18.380548	49,100	200
698211	14:24:18.363261	49,100	20
698195	14:24:18.236094	49,100	580
698194	14:24:18.236065	49,100	20
698191	14:24:18.229820	49,100	500
690302	14:21:04.482321	49,040	3
684041	14:18:57.859964	49,060	100
668940	14:14:37.768547	49,100	78
668939	14:14:37.768517	49,100	200
668938	14:14:37.768486	49,080	2
666667	14:14:20.815189	49,060	150
661830	14:12:54.570205	49,040	21
661829	14:12:54.570181	49,040	65
659970	14:12:17.962012	49,000	20
628138	14:01:03.177622	49,000	160
612697	13:57:13.765930	49,040	100
604576	13:54:29.294975	49,080	51
580070	13:45:05.315842	48,940	200
579618	13:45:01.592656	48,960	644
575027	13:43:28.766752	48,960	200
574007	13:42:59.816514	48,960	100
555279	13:37:18.885843	49,140	52
531075	13:30:46.851137	48,980	218
531074	13:30:46.851108	48,980	99
531043	13:30:46.789940	48,980	1
531042	13:30:46.789906	49,000	200
531028	13:30:46.759447	48,960	300
531023	13:30:46.708399	48,960	100
531013	13:30:46.703993	48,960	400
531004	13:30:46.678902	48,960	100
530986	13:30:46.605852	48,960	500
530985	13:30:46.605827	48,980	500
530984	13:30:46.605803	48,980	100
524207	13:29:24.238191	48,980	185
524206	13:29:24.238164	48,980	112
524188	13:29:24.177778	48,980	36
524187	13:29:24.177751	49,000	200
524184	13:29:24.170609	49,000	145
524181	13:29:24.156104	49,000	155
524175	13:29:24.136628	49,000	100
524157	13:29:24.039832	49,000	500
524156	13:29:24.039800	49,020	100
524155	13:29:24.039772	49,020	345
524154	13:29:24.039741	49,020	155
522248	13:28:58.930865	49,040	6
522247	13:28:58.930846	49,040	100
522246	13:28:58.930819	49,060	100
522224	13:28:58.871711	49,000	345
522221	13:28:58.867969	49,000	5
522205	13:28:58.792090	49,000	50
522204	13:28:58.792055	49,040	495
522203	13:28:58.792035	49,040	100
522202	13:28:58.792004	49,040	505
521664	13:28:44.204705	49,040	122
521663	13:28:44.204677	49,040	124
521654	13:28:44.145170	49,040	249
521653	13:28:44.145143	49,040	100
521638	13:28:44.027196	49,040	527
521637	13:28:44.027171	49,040	100
521636	13:28:44.027146	49,040	373
519618	13:28:02.169729	49,040	27
519617	13:28:02.169704	49,040	100
519616	13:28:02.169677	49,060	100
519573	13:28:02.031542	49,040	400
519572	13:28:02.031518	49,060	500
519571	13:28:02.031495	49,060	100
517076	13:27:35.856184	49,040	246
517075	13:27:35.856162	49,060	500
517074	13:27:35.856138	49,060	154
517073	13:27:35.856114	49,080	100
513933	13:27:03.923988	49,160	25
513682	13:27:02.692291	49,140	25
513533	13:27:02.163481	49,140	25
508483	13:26:14.354670	49,100	50
507011	13:26:04.187945	49,100	83
506992	13:26:04.062802	49,100	100
503480	13:25:36.836609	49,100	257
498386	13:24:32.335969	49,080	421
497599	13:24:17.077438	49,100	100
497476	13:24:14.632600	49,100	100
497471	13:24:14.532591	49,100	100
494006	13:23:24.288201	49,080	50
491634	13:22:51.640599	49,080	97
491627	13:22:51.482125	49,080	100
491616	13:22:51.322946	49,080	100
491607	13:22:51.138008	49,080	31
491602	13:22:51.039792	49,080	69
491601	13:22:51.039772	49,080	31
491596	13:22:50.944240	49,080	100
491573	13:22:50.470709	49,080	100
491551	13:22:50.383042	49,080	100
491517	13:22:50.252112	49,080	350
491507	13:22:50.187071	49,080	25
491504	13:22:50.182946	49,080	475
491501	13:22:50.172971	49,080	25
491490	13:22:50.097522	49,080	25
491476	13:22:50.024286	49,080	1000
491475	13:22:50.024268	49,080	75
491474	13:22:50.024244	49,080	25
483383	13:21:06.914107	49,120	50
483382	13:21:06.914083	49,120	50
483366	13:21:06.842151	49,100	199
483363	13:21:06.838044	49,100	100
483019	13:21:03.966090	49,100	100
483014	13:21:03.896654	49,100	100
480686	13:20:25.479419	49,080	75
469012	13:17:53.413657	49,140	10
468901	13:17:51.418074	49,120	300
468886	13:17:51.371341	49,120	100
468870	13:17:51.300309	49,120	500
468869	13:17:51.300286	49,120	100
464913	13:17:07.843361	49,140	100
464888	13:17:07.737544	49,140	10
464887	13:17:07.737520	49,140	90
464646	13:17:04.635436	49,140	10
457458	13:15:11.914401	49,160	22
457450	13:15:11.903624	49,160	100
457430	13:15:11.839286	49,160	50
457427	13:15:11.829138	49,160	100
457412	13:15:11.752576	49,160	128
457411	13:15:11.752529	49,160	450
457410	13:15:11.752498	49,160	50
457409	13:15:11.752477	49,160	100
454853	13:14:31.058504	49,160	250
454847	13:14:31.047322	49,160	50
454812	13:14:30.974161	49,160	50
454805	13:14:30.957699	49,160	50
454787	13:14:30.883234	49,160	500
454786	13:14:30.883214	49,160	50
454785	13:14:30.883177	49,160	50
453557	13:14:16.939861	49,160	50
453556	13:14:16.939834	49,160	100
453098	13:14:15.290709	49,160	400
447009	13:12:50.662340	49,160	100
444894	13:12:27.304158	49,140	50
443070	13:11:56.357922	49,140	110
433191	13:09:13.207869	49,160	416
433190	13:09:13.207840	49,160	100
424031	13:07:17.793126	49,160	143
424030	13:07:17.793104	49,160	500
421918	13:06:32.012669	49,160	30
414497	13:05:16.873158	49,160	30
405171	13:03:35.423847	49,160	50
382462	12:59:50.159963	49,180	50
377340	12:58:33.933111	49,120	102
377339	12:58:33.933076	49,140	100
377338	12:58:33.933053	49,140	542
377044	12:58:27.310726	49,160	100
375995	12:58:10.156307	49,160	300
374797	12:58:03.530956	49,160	146
371638	12:56:40.754306	49,200	115
371637	12:56:40.754285	49,200	33
371636	12:56:40.754255	49,180	52
358457	12:50:53.733977	49,160	200
358456	12:50:53.733954	49,160	170
338607	12:46:17.628273	49,120	25
338387	12:46:15.121650	49,120	25
338262	12:46:14.739890	49,120	25
337420	12:46:06.731724	49,140	133
334491	12:44:50.781916	49,160	27
334490	12:44:50.781894	49,160	26
334489	12:44:50.781859	49,160	21
334471	12:44:50.723846	49,160	28
334470	12:44:50.723820	49,160	20
334469	12:44:50.723794	49,140	26
334466	12:44:50.714786	49,140	26
334463	12:44:50.712177	49,140	74
334440	12:44:50.643359	49,140	26
334439	12:44:50.643335	49,140	74
320055	12:36:31.388006	49,140	25
310460	12:31:37.535849	49,140	1
310393	12:31:35.025987	49,120	1
270138	12:12:09.501268	49,080	200
270137	12:12:09.501240	49,080	100
260314	12:06:59.985951	49,060	25
244794	12:00:47.499886	49,120	100
228079	11:53:46.271468	49,120	5
222198	11:49:33.030358	49,140	98
218684	11:47:54.658630	49,140	2
217201	11:46:51.687132	49,140	50
217150	11:46:50.520347	49,120	129
217149	11:46:50.520320	49,120	1
217135	11:46:50.457208	49,120	28
217132	11:46:50.455099	49,120	20
217129	11:46:50.447684	49,120	52
217122	11:46:50.375255	49,120	28
217121	11:46:50.375230	49,120	20
217120	11:46:50.375192	49,120	52
208169	11:42:38.331078	49,040	1
204214	11:40:12.479939	49,100	35
204211	11:40:12.472443	49,100	29
204203	11:40:12.404768	49,100	100
204198	11:40:12.401750	49,100	71
204197	11:40:12.401720	49,100	29
199164	11:38:29.356366	49,040	12
199163	11:38:29.356335	49,060	103
182909	11:32:05.032488	49,100	1
181004	11:31:02.007497	49,080	70
180654	11:30:53.285446	49,080	25
180501	11:30:52.821465	49,080	25
179595	11:30:17.768852	49,060	77
179514	11:30:17.565498	49,080	25
179412	11:30:17.138459	49,080	5
179411	11:30:17.138435	49,080	20
175849	11:28:55.213628	49,040	7
169657	11:25:36.850858	49,080	10
159948	11:21:08.133130	49,000	99
157935	11:20:15.707530	49,000	100
148767	11:16:39.328082	49,000	50
147698	11:16:04.395226	48,980	50
141795	11:13:51.483729	48,980	25
139295	11:13:00.805662	49,000	54
139285	11:13:00.739751	49,000	100
137838	11:12:30.043691	48,980	38
137820	11:12:29.924072	48,980	100
132197	11:10:26.617841	48,920	422
132196	11:10:26.617792	48,940	78
119392	11:03:02.601018	48,980	162
117929	11:02:00.492938	49,000	20
117456	11:01:44.533487	48,980	20
109446	10:56:53.361442	48,980	100
99730	10:52:42.447707	48,980	750
84021	10:46:06.728612	49,140	3
83721	10:45:58.994398	49,140	25
83534	10:45:58.576743	49,120	25
80887	10:45:16.824538	49,120	25
80681	10:45:16.424477	49,120	19
80680	10:45:16.424440	49,080	6
71535	10:43:25.395716	48,880	1
70991	10:43:14.074915	49,080	7
66431	10:41:09.371744	49,080	35
59483	10:38:47.117647	49,080	10
36109	10:33:48.634568	49,180	300
33902	10:33:13.259347	49,200	413
33766	10:33:11.397646	49,180	50
32729	10:32:54.338130	49,160	50
32728	10:32:54.338095	49,160	31
28002	10:31:32.520335	49,040	21
28001	10:31:32.520288	49,040	100
22002	10:30:01.110528	49,140	50
18768	10:29:25.266028	48,980	200
17747	10:29:16.424291	48,700	50
17746	10:29:16.424254	48,500	40