ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΚΤΕΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1127499	17:09:59.842303	3,900	4753
1127498	17:09:59.842229	3,900	449
1127497	17:09:59.842133	3,900	2
1102884	16:59:20.430049	3,900	500
1099788	16:58:42.432617	3,900	500
1097805	16:58:14.049591	3,900	50
1097638	16:58:09.889573	3,900	250
1094798	16:57:27.509913	3,895	450
1090818	16:56:28.665117	3,900	200
1090817	16:56:28.665094	3,895	300
1082104	16:54:38.510623	3,900	10
1082103	16:54:38.510588	3,900	1000
1082102	16:54:38.510567	3,900	1767
1082101	16:54:38.510545	3,905	500
1082100	16:54:38.510516	3,905	20
1082098	16:54:38.510481	3,905	200
1082097	16:54:38.510453	3,910	250
1080760	16:54:16.002226	3,915	23
1080759	16:54:16.002188	3,915	195
1080758	16:54:16.002146	3,915	50
1080757	16:54:16.002112	3,910	232
1080618	16:54:13.025439	3,910	6
1080617	16:54:13.025415	3,910	12
1074639	16:52:36.255498	3,910	500
1068187	16:50:49.960329	3,915	450
1068186	16:50:49.960294	3,915	50
1056611	16:48:24.941064	3,905	50
1056609	16:48:24.941027	3,905	200
1053181	16:47:38.040218	3,905	50
1053180	16:47:38.040185	3,905	250
1049773	16:46:39.349395	3,900	233
1049212	16:46:29.584707	3,900	48
1049192	16:46:29.553797	3,900	261
1049187	16:46:29.512913	3,900	13
1049186	16:46:29.512883	3,900	200
1049185	16:46:29.512862	3,900	100
1049184	16:46:29.512823	3,900	240
1048853	16:46:25.431817	3,900	260
1048852	16:46:25.431795	3,895	140
1048851	16:46:25.431773	3,890	100
1048611	16:46:22.866411	3,885	233
1048608	16:46:22.848301	3,885	253
1048605	16:46:22.817097	3,885	254
1048602	16:46:22.786275	3,885	260
1048001	16:46:17.205512	3,875	138
1047826	16:46:11.954694	3,885	14
1047823	16:46:11.951185	3,885	311
1047820	16:46:11.949235	3,885	363
1047819	16:46:11.949212	3,875	311
1047538	16:46:03.936805	3,885	689
1047537	16:46:03.936782	3,875	311
1043704	16:44:56.875352	3,885	948
1043703	16:44:56.875299	3,880	200
1043702	16:44:56.875267	3,870	250
1043701	16:44:56.875242	3,865	291
1043700	16:44:56.875215	3,865	311
1039207	16:43:45.175386	3,865	16
1039206	16:43:45.175355	3,865	484
1033056	16:41:53.833319	3,865	1
1015777	16:35:48.982719	3,850	467
1015756	16:35:48.922560	3,850	489
1015755	16:35:48.922530	3,850	44
1007248	16:32:36.072266	3,850	50
1005540	16:32:06.527530	3,850	20
993918	16:27:20.589843	3,850	371
993917	16:27:20.589812	3,850	129
989305	16:25:41.335364	3,850	20
985424	16:23:58.469693	3,850	20
985422	16:23:58.469645	3,850	131
977487	16:20:41.440968	3,855	20
977256	16:20:30.436079	3,850	119
977254	16:20:30.436029	3,850	431
975848	16:19:52.568464	3,850	69
973319	16:19:15.529340	3,845	240
972365	16:18:56.079092	3,850	181
960649	16:15:01.160399	3,840	253
960648	16:15:01.160352	3,840	10
960647	16:15:01.160326	3,840	31
955121	16:12:24.657662	3,855	60
955120	16:12:24.657640	3,850	240
954763	16:12:13.161826	3,850	10
954126	16:11:56.063713	3,840	65
952574	16:11:12.015549	3,840	355
952573	16:11:12.015516	3,840	280
951293	16:10:29.753153	3,850	200
951154	16:10:27.066612	3,850	289
949509	16:09:46.350900	3,840	1000
949350	16:09:43.743261	3,840	1000
948399	16:09:33.156148	3,840	500
948398	16:09:33.156126	3,840	500
948397	16:09:33.156099	3,840	7
948190	16:09:27.817701	3,840	493
948189	16:09:27.817682	3,840	500
948188	16:09:27.817662	3,840	7
946047	16:08:37.489052	3,850	11
943513	16:07:35.745830	3,860	6
942622	16:07:17.058250	3,850	150
934960	16:04:52.404695	3,840	273
934648	16:04:39.920766	3,840	10
932843	16:03:47.700247	3,840	17
932250	16:03:37.627826	3,850	150
930784	16:03:04.737590	3,840	483
930782	16:03:04.737538	3,840	5
930781	16:03:04.737505	3,850	12
930755	16:03:04.547403	3,850	88
930318	16:02:49.761401	3,840	495
930316	16:02:49.761363	3,840	250
930315	16:02:49.761341	3,845	555
929905	16:02:38.918265	3,850	300
929904	16:02:38.918243	3,855	112
929217	16:02:29.785705	3,855	99
928594	16:02:19.670383	3,870	100
928593	16:02:19.670355	3,870	150
928390	16:02:15.417610	3,870	450
925906	16:01:39.941817	3,850	250
922589	16:00:41.158217	3,850	250
922588	16:00:41.158184	3,860	500
921231	16:00:12.565300	3,870	400
914383	15:57:05.616037	3,850	54
914362	15:57:05.556099	3,850	136
907280	15:54:46.321726	3,850	133
907279	15:54:46.321704	3,850	117
906527	15:54:31.482720	3,850	1500
902355	15:52:56.309377	3,850	306
902352	15:52:56.280892	3,850	332
902349	15:52:56.246249	3,850	317
902342	15:52:56.199760	3,850	325
902339	15:52:56.167687	3,850	1257
902336	15:52:56.119752	3,850	3845
902335	15:52:56.119728	3,850	1155
892580	15:48:23.542017	3,845	500
892384	15:48:21.005954	3,845	2500
892276	15:48:14.621518	3,845	1000
892275	15:48:14.621498	3,845	1000
892274	15:48:14.621476	3,845	1000
890737	15:46:43.397837	3,840	249
880163	15:40:17.536666	3,840	1
877880	15:38:37.825045	3,845	420
877879	15:38:37.825027	3,845	210
866326	15:33:37.177446	3,850	200
866325	15:33:37.177418	3,850	400
865916	15:33:21.646301	3,845	199
865915	15:33:21.646275	3,845	301
853551	15:27:53.349029	3,840	421
853545	15:27:53.290276	3,840	30
853330	15:27:47.306756	3,845	200
853329	15:27:47.306721	3,840	200
847244	15:24:04.820923	3,845	199
847243	15:24:04.820884	3,840	1
817889	15:10:42.951258	3,840	3
817886	15:10:42.919835	3,840	326
817876	15:10:42.832194	3,840	20
814663	15:08:34.630804	3,830	1
796082	14:58:19.262945	3,840	159
796078	14:58:19.231403	3,840	433
796063	14:58:19.207160	3,840	408
795866	14:58:13.761212	3,840	349
795857	14:58:13.724705	3,840	451
795838	14:58:13.557150	3,840	200
792759	14:56:47.166919	3,840	147
792756	14:56:47.135306	3,840	274
792737	14:56:47.105764	3,840	309
792734	14:56:47.064734	3,840	270
792688	14:56:43.449455	3,840	1000
788797	14:54:43.315600	3,840	730
788796	14:54:43.315572	3,840	270
788641	14:54:37.006237	3,810	250
788640	14:54:37.006212	3,815	200
788639	14:54:37.006187	3,815	50
785625	14:53:33.676632	3,820	4
785384	14:53:23.816048	3,820	7
785362	14:53:22.929423	3,820	11
785075	14:53:15.108781	3,820	2
784982	14:53:12.887087	3,820	1
784881	14:53:11.667682	3,820	2
784831	14:53:09.586043	3,820	1
784682	14:53:08.317354	3,820	1
784584	14:53:07.384304	3,820	2
784579	14:53:07.374518	3,820	4
784572	14:53:07.351820	3,820	4
784568	14:53:07.342704	3,820	2
784324	14:53:04.750775	3,820	6
784193	14:53:01.467071	3,820	1
784113	14:53:00.189370	3,820	2
784055	14:52:58.486356	3,820	2
784052	14:52:58.461616	3,820	1
784040	14:52:56.829655	3,820	1
784017	14:52:55.377554	3,820	2
783976	14:52:53.453623	3,820	4
783752	14:52:49.082466	3,820	3
783641	14:52:45.392359	3,820	3
783410	14:52:40.773493	3,820	1
783304	14:52:38.818123	3,820	2
783296	14:52:38.811047	3,820	1
783127	14:52:36.005538	3,820	1
783053	14:52:33.385236	3,820	1
782987	14:52:31.504777	3,820	2
782581	14:52:28.160454	3,820	3
782429	14:52:24.400170	3,820	1
782402	14:52:24.361497	3,820	222
769052	14:48:08.001405	3,820	267
769049	14:48:07.972114	3,820	313
769030	14:48:07.945600	3,820	200
759123	14:45:29.498960	3,830	1000
748494	14:43:25.494506	3,830	1000
728054	14:35:10.356020	3,825	165
728053	14:35:10.355996	3,820	335
725406	14:34:04.943827	3,820	465
724593	14:33:47.372108	3,825	200
718511	14:31:23.682265	3,830	311
718353	14:31:18.707598	3,830	155
718352	14:31:18.707564	3,830	200
706437	14:27:24.886830	3,820	1535
704554	14:26:36.830224	3,815	200
701458	14:25:13.093825	3,820	50
698099	14:24:16.628507	3,820	100
696295	14:23:31.408989	3,820	15
696294	14:23:31.408965	3,820	300
695285	14:23:09.732714	3,825	100
692046	14:21:36.706658	3,825	350
690278	14:21:03.484907	3,825	400
689245	14:20:38.915650	3,825	2000
688553	14:20:30.251004	3,825	250
687623	14:20:23.316888	3,830	150
687593	14:20:22.761721	3,830	250
687592	14:20:22.761692	3,835	100
684683	14:19:11.255086	3,835	300
677121	14:17:05.104332	3,835	200
666743	14:14:21.171587	3,840	30
662986	14:13:08.773963	3,835	5
657598	14:11:25.228414	3,835	5
653185	14:10:00.960364	3,840	400
649904	14:08:57.551412	3,850	100
649739	14:08:50.960159	3,845	1
649414	14:08:39.891111	3,845	3
649411	14:08:39.848762	3,845	157
643357	14:06:31.365245	3,845	50
641789	14:05:59.652304	3,845	500
641788	14:05:59.652277	3,845	100
609892	13:56:15.521721	3,810	39
609891	13:56:15.521696	3,815	250
609890	13:56:15.521669	3,825	100
609889	13:56:15.521647	3,825	200
609888	13:56:15.521624	3,840	1
597496	13:52:13.506534	3,840	2
597454	13:52:12.636493	3,840	8
596660	13:51:44.168718	3,840	189
596659	13:51:44.168697	3,845	500
596658	13:51:44.168677	3,850	111
594940	13:50:53.991773	3,850	39
594939	13:50:53.991740	3,850	250
594938	13:50:53.991710	3,855	211
588821	13:48:45.310686	3,860	70
566010	13:40:33.398438	3,860	930
545591	13:34:27.832104	3,860	200
545590	13:34:27.832079	3,860	170
541870	13:33:26.346278	3,860	330
523953	13:29:20.320677	3,865	200
523952	13:29:20.320655	3,865	9
516854	13:27:33.687174	3,865	51
516853	13:27:33.687128	3,870	30
516852	13:27:33.687105	3,870	150
516851	13:27:33.687083	3,870	569
516850	13:27:33.687057	3,875	200
499484	13:24:54.414979	3,875	50
495557	13:23:54.347721	3,880	70
493027	13:23:12.245839	3,880	930
493026	13:23:12.245818	3,880	70
472388	13:18:35.881917	3,880	930
472387	13:18:35.881877	3,880	70
435281	13:09:55.479312	3,880	130
435280	13:09:55.479285	3,880	370
383939	13:00:06.778654	3,880	630
383938	13:00:06.778627	3,880	300
383937	13:00:06.778599	3,880	1000
374408	12:57:58.714558	3,885	1000
363686	12:52:52.487690	3,880	200
363685	12:52:52.487661	3,900	1000
362332	12:52:08.498692	3,900	1000
331308	12:42:38.384907	3,915	200
329089	12:41:06.200809	3,915	4
329088	12:41:06.200782	3,915	10
329087	12:41:06.200746	3,915	500
329086	12:41:06.200715	3,910	6
328196	12:40:12.278453	3,910	110
277307	12:15:01.130370	3,880	300
277306	12:15:01.130344	3,885	100
277305	12:15:01.130314	3,890	100
269619	12:11:46.106161	3,910	184
264196	12:08:44.171868	3,900	316
223290	11:50:12.700398	3,900	1000
223289	11:50:12.700367	3,905	184
221296	11:49:12.571517	3,905	16
220503	11:48:49.894089	3,910	169
217687	11:47:09.837339	3,910	30
210304	11:43:24.673021	3,910	301
210303	11:43:24.672989	3,905	249
210302	11:43:24.672828	3,905	75
181518	11:31:15.620605	3,885	290
181501	11:31:15.545001	3,885	2000
181500	11:31:15.544970	3,885	210
181226	11:31:05.270727	3,905	15
175625	11:28:47.344251	3,905	60
175624	11:28:47.344227	3,890	40
175541	11:28:41.932042	3,890	160
172040	11:26:42.935976	3,870	181
172039	11:26:42.935951	3,875	228
172038	11:26:42.935921	3,875	30
172037	11:26:42.935892	3,880	200
172036	11:26:42.935854	3,885	250
172035	11:26:42.935831	3,890	210
172034	11:26:42.935795	3,890	1
161110	11:21:53.674236	3,900	500
158428	11:20:27.904246	3,900	300
151964	11:17:52.007625	3,900	200
138083	11:12:34.196307	3,890	100
138082	11:12:34.196278	3,900	900
129789	11:09:09.454802	3,900	100
122771	11:04:56.329145	3,895	500
122753	11:04:54.377131	3,895	250
122752	11:04:54.377103	3,895	250
122720	11:04:52.665153	3,895	500
122452	11:04:44.248688	3,895	264
122430	11:04:41.842292	3,895	121
122371	11:04:39.781079	3,895	115
122370	11:04:39.781054	3,895	12
122336	11:04:38.110279	3,895	345
122301	11:04:36.076812	3,895	288
122262	11:04:34.490436	3,895	355
112195	10:58:45.007310	3,890	399
112194	10:58:45.007278	3,890	1
101914	10:53:16.272675	3,900	100
100781	10:53:03.700496	3,890	199
100780	10:53:03.700472	3,895	1
100707	10:53:01.651361	3,900	1000
100411	10:52:59.066709	3,900	500
100395	10:52:57.554956	3,900	500
100104	10:52:49.666649	3,900	1000
100103	10:52:49.666620	3,900	1000
98993	10:52:25.821325	3,895	55
98990	10:52:25.791398	3,895	69
98986	10:52:25.758820	3,895	75
98857	10:52:22.674150	3,900	1
97290	10:51:43.823881	3,900	99
89730	10:48:40.218097	3,905	250
72443	10:43:46.619322	3,905	1
71170	10:43:15.914713	3,900	1000
70613	10:43:05.495506	3,890	1
70608	10:43:05.465752	3,890	135
60306	10:39:01.626914	3,915	137
60305	10:39:01.626863	3,890	363
59293	10:38:42.882876	3,890	1
59290	10:38:42.850620	3,890	2
59078	10:38:40.240704	3,890	1
59057	10:38:40.190822	3,890	1
58826	10:38:37.990789	3,890	2
58813	10:38:37.944880	3,890	2
58684	10:38:35.704952	3,890	128
58661	10:38:35.665823	3,890	200
58660	10:38:35.665792	3,895	200
58659	10:38:35.665760	3,900	100
49176	10:36:20.295331	3,935	100
49175	10:36:20.295278	3,930	200
37451	10:34:08.105805	3,900	1
37442	10:34:08.078862	3,900	18
36948	10:34:03.559645	3,900	200
31852	10:32:46.223795	3,940	20
31851	10:32:46.223774	3,935	200
31850	10:32:46.223745	3,930	250
31849	10:32:46.223692	3,925	200
31848	10:32:46.223668	3,920	80
20204	10:29:37.940320	3,875	420
20203	10:29:37.940294	3,875	280
20202	10:29:37.940256	3,875	300