ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΛΛΑΚΤΩΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1127821	17:10:01.443434	1,360	3560
1127816	17:10:01.443141	1,360	697
1127815	17:10:01.443057	1,360	12
1127814	17:10:01.442980	1,360	3
1127813	17:10:01.442905	1,360	14
1127812	17:10:01.442803	1,360	74
1127811	17:10:01.442719	1,360	25
1127810	17:10:01.442640	1,360	1
1104225	16:59:42.724257	1,352	27
1104224	16:59:42.724229	1,352	251
1104215	16:59:42.621537	1,352	343
1102966	16:59:22.272759	1,352	8
1099451	16:58:37.018957	1,352	8
1098438	16:58:26.000961	1,354	192
1098411	16:58:25.934947	1,354	200
1092682	16:57:04.479892	1,352	11
1091068	16:56:31.355139	1,358	100
1090535	16:56:23.385375	1,352	1500
1090534	16:56:23.385351	1,352	500
1090529	16:56:23.343448	1,358	60
1090494	16:56:23.251313	1,360	743
1088370	16:55:55.207695	1,360	502
1088369	16:55:55.207670	1,360	120
1088368	16:55:55.207649	1,360	900
1088367	16:55:55.207621	1,360	1300
1088366	16:55:55.207583	1,360	100
1088365	16:55:55.207558	1,360	4143
1085731	16:55:22.973213	1,362	619
1085669	16:55:22.910154	1,362	1372
1085668	16:55:22.910129	1,362	2150
1085648	16:55:22.880723	1,366	830
1079188	16:53:47.038430	1,368	332
1079187	16:53:47.038405	1,368	6
1079092	16:53:46.496233	1,366	20
1079091	16:53:46.496206	1,366	1150
1078200	16:53:31.250149	1,366	586
1074835	16:52:39.331446	1,366	819
1074296	16:52:31.259913	1,366	620
1055195	16:48:06.614705	1,366	100
1045903	16:45:23.538951	1,366	225
1045902	16:45:23.538923	1,366	367
1045901	16:45:23.538898	1,366	28
1026036	16:39:39.562690	1,366	1000
1001460	16:30:15.421128	1,366	500
999755	16:29:32.181366	1,366	572
999724	16:29:32.118774	1,366	502
999723	16:29:32.118742	1,366	583
999722	16:29:32.118706	1,366	1343
981062	16:21:54.072223	1,366	5000
957107	16:13:27.849023	1,368	13
957106	16:13:27.848997	1,368	960
955455	16:12:34.769543	1,366	60
946566	16:08:49.294690	1,368	487
945611	16:08:27.670240	1,368	2000
941153	16:06:43.349758	1,368	500
940715	16:06:28.531525	1,368	53
940714	16:06:28.531501	1,368	7
940713	16:06:28.531476	1,368	562
940675	16:06:28.425751	1,366	365
940674	16:06:28.425728	1,366	7
940673	16:06:28.425698	1,364	2500
940672	16:06:28.425662	1,364	13
940671	16:06:28.425633	1,364	712
935441	16:05:08.012319	1,360	10
919944	15:59:30.422905	1,360	484
905921	15:54:22.364490	1,358	857
905920	15:54:22.364468	1,358	300
905919	15:54:22.364447	1,358	2843
900334	15:51:52.835959	1,358	58
900333	15:51:52.835930	1,360	942
898027	15:51:11.483071	1,360	58
896555	15:50:38.845666	1,360	1000
892381	15:48:20.672873	1,364	500
891877	15:47:44.972713	1,358	99
882573	15:41:49.986420	1,360	14
882572	15:41:49.986397	1,360	368
882345	15:41:36.528923	1,360	759
882338	15:41:36.261393	1,360	550
882337	15:41:36.261371	1,360	250
881852	15:41:27.851713	1,364	788
881851	15:41:27.851691	1,364	12
879141	15:39:34.409597	1,362	369
879140	15:39:34.409566	1,362	689
872403	15:36:18.167450	1,362	211
872402	15:36:18.167428	1,362	367
872401	15:36:18.167394	1,360	12
872400	15:36:18.167368	1,360	410
867011	15:34:05.593838	1,360	50
866191	15:33:30.916772	1,360	25
864582	15:32:34.242890	1,360	1392
864581	15:32:34.242859	1,360	123
859354	15:30:44.167038	1,362	421
859353	15:30:44.167009	1,362	9
859352	15:30:44.166979	1,362	178
850049	15:25:42.238298	1,360	177
850048	15:25:42.238252	1,360	623
850047	15:25:42.238221	1,360	200
829212	15:15:22.404232	1,360	800
829211	15:15:22.404200	1,360	200
828899	15:15:09.955197	1,362	150
825726	15:13:50.036491	1,362	2500
824840	15:13:16.842276	1,362	1323
824799	15:13:16.781548	1,362	849
818370	15:11:05.137930	1,362	407
818369	15:11:05.137900	1,362	1593
813430	15:07:57.746754	1,364	664
813429	15:07:57.746721	1,364	836
804933	15:03:05.626658	1,368	238
804932	15:03:05.626626	1,368	7
796772	14:58:41.191672	1,364	406
796771	14:58:41.191642	1,364	494
794007	14:57:21.019389	1,364	685
794006	14:57:21.019358	1,364	415
788816	14:54:43.670473	1,364	500
773375	14:49:53.545599	1,364	6
773374	14:49:53.545573	1,364	1079
772721	14:49:32.983860	1,362	367
772720	14:49:32.983834	1,362	40
770240	14:48:39.063138	1,360	300
767484	14:47:42.893306	1,360	500
748582	14:43:27.893644	1,364	723
748581	14:43:27.893584	1,364	1238
748580	14:43:27.893563	1,364	15
748579	14:43:27.893515	1,362	12
748578	14:43:27.893471	1,358	9
748577	14:43:27.893449	1,358	3
727883	14:35:03.059863	1,358	10
723862	14:33:25.009874	1,350	335
723861	14:33:25.009842	1,350	2000
723860	14:33:25.009822	1,350	500
723859	14:33:25.009798	1,350	165
718452	14:31:22.322440	1,350	835
718451	14:31:22.322414	1,350	80
718450	14:31:22.322385	1,350	85
711490	14:29:33.068802	1,350	415
711489	14:29:33.068774	1,350	200
711488	14:29:33.068755	1,350	1759
711487	14:29:33.068721	1,352	626
702117	14:25:30.780099	1,350	241
702116	14:25:30.780070	1,350	586
702115	14:25:30.780047	1,352	624
702114	14:25:30.780025	1,352	1249
702113	14:25:30.779998	1,352	300
697778	14:24:07.599505	1,358	1
697777	14:24:07.599481	1,358	86
688598	14:20:30.706342	1,360	1293
688597	14:20:30.706318	1,360	911
688574	14:20:30.365876	1,360	298
688573	14:20:30.365848	1,360	1000
688572	14:20:30.365814	1,360	702
674926	14:16:23.638924	1,362	400
674801	14:16:21.643750	1,360	365
674800	14:16:21.643717	1,360	33
672708	14:15:46.963888	1,358	13
672707	14:15:46.963856	1,358	401
665192	14:13:58.668272	1,350	25
660157	14:12:20.623459	1,350	189
660156	14:12:20.623435	1,350	450
660155	14:12:20.623409	1,350	1361
648379	14:08:08.663906	1,350	2000
646394	14:07:33.565227	1,350	17275
646393	14:07:33.565204	1,352	1000
646392	14:07:33.565179	1,352	1385
646391	14:07:33.565153	1,352	40
646390	14:07:33.565129	1,354	300
637141	14:04:00.510079	1,350	9364
637140	14:04:00.510043	1,350	5497
637139	14:04:00.510014	1,352	627
637138	14:04:00.509988	1,352	70
636006	14:03:33.028609	1,358	99
636005	14:03:33.028572	1,356	1
633669	14:02:45.219311	1,350	2503
633668	14:02:45.219288	1,350	95
633667	14:02:45.219261	1,350	200
633666	14:02:45.219241	1,350	452
623512	14:00:20.269332	1,350	448
623511	14:00:20.269301	1,350	52
617935	13:58:48.718959	1,356	18
614050	13:57:40.004880	1,356	100
613423	13:57:25.403605	1,356	750
606424	13:55:12.349401	1,354	500
606404	13:55:12.249203	1,352	744
606373	13:55:12.111923	1,352	1256
605599	13:54:58.644167	1,354	23
605598	13:54:58.644140	1,354	362
605597	13:54:58.644110	1,354	279
599475	13:53:01.687767	1,352	1099
599466	13:53:01.569043	1,350	1448
599465	13:53:01.569020	1,350	10000
599464	13:53:01.568998	1,350	435
599463	13:53:01.568965	1,350	200
599462	13:53:01.568941	1,350	2460
591954	13:49:45.720996	1,352	1
588547	13:48:36.841729	1,352	100
587469	13:48:05.643905	1,350	200
584726	13:46:54.938961	1,350	20
579248	13:44:55.117883	1,350	320
577927	13:44:32.711041	1,352	1000
577926	13:44:32.711016	1,352	500
577925	13:44:32.710989	1,352	200
577924	13:44:32.710954	1,352	100
560679	13:38:45.537099	1,354	100
560678	13:38:45.537074	1,354	621
560602	13:38:43.282875	1,356	412
560601	13:38:43.282838	1,356	17
560600	13:38:43.282807	1,356	421
550351	13:35:58.175901	1,354	17
550350	13:35:58.175866	1,354	362
544864	13:34:07.320013	1,352	452
544455	13:33:57.224022	1,352	150
541632	13:33:22.227853	1,352	240
540386	13:32:59.935028	1,352	158
539584	13:32:52.003897	1,352	359
539563	13:32:51.958542	1,352	1255
539553	13:32:51.918163	1,352	834
539552	13:32:51.918117	1,352	400
527308	13:30:16.481024	1,352	800
527307	13:30:16.480998	1,352	1252
527306	13:30:16.480966	1,352	200
524643	13:29:30.920669	1,352	300
522407	13:29:01.082514	1,354	1500
522003	13:28:53.276191	1,356	200
520766	13:28:26.655035	1,354	500
520750	13:28:26.152166	1,354	500
520692	13:28:25.152411	1,354	500
509557	13:26:20.579424	1,356	891
509548	13:26:20.543389	1,356	1243
508847	13:26:14.869170	1,356	300
495796	13:23:57.513067	1,356	300
495795	13:23:57.513031	1,356	500
495794	13:23:57.513008	1,356	2000
495793	13:23:57.512986	1,356	100
495792	13:23:57.512957	1,356	1000
495791	13:23:57.512933	1,356	1166
492647	13:23:03.350034	1,360	377
492646	13:23:03.350009	1,358	623
492645	13:23:03.349973	1,358	1000
492268	13:22:59.465626	1,358	1319
492267	13:22:59.465604	1,358	1017
492255	13:22:59.107728	1,358	1000
492252	13:22:59.107278	1,358	1000
491873	13:22:53.419748	1,360	900
491859	13:22:53.330335	1,360	100
491858	13:22:53.330316	1,360	1000
491857	13:22:53.330292	1,360	1000
491120	13:22:43.689811	1,360	1204
491119	13:22:43.689783	1,360	222
464201	13:16:55.040977	1,358	2000
456909	13:15:02.148358	1,358	2000
455773	13:14:44.503295	1,358	2983
455772	13:14:44.503271	1,358	17
444383	13:12:13.573127	1,358	700
443116	13:11:56.857872	1,358	283
443115	13:11:56.857852	1,358	1000
443114	13:11:56.857825	1,358	250
443113	13:11:56.857798	1,360	44
443112	13:11:56.857765	1,360	700
443111	13:11:56.857742	1,360	222
443110	13:11:56.857719	1,362	1
441137	13:11:28.943055	1,364	166
415476	13:05:30.181727	1,360	14778
415475	13:05:30.181707	1,362	1
415474	13:05:30.181678	1,362	221
413169	13:05:01.955521	1,362	501
413155	13:05:01.922156	1,362	499
412904	13:04:58.561807	1,362	212
412894	13:04:58.526918	1,362	1590
412592	13:04:53.573854	1,364	198
412201	13:04:49.713907	1,364	500
406648	13:03:48.988025	1,362	100
406576	13:03:48.076486	1,364	250
406575	13:03:48.076463	1,364	548
398846	13:02:32.078760	1,362	310
398845	13:02:32.078734	1,362	250
398844	13:02:32.078705	1,362	200
398843	13:02:32.078676	1,364	1240
378430	12:58:48.811815	1,364	940
378429	12:58:48.811785	1,364	60
376434	12:58:15.913191	1,368	100
376094	12:58:10.779747	1,368	400
375866	12:58:09.777620	1,368	500
372000	12:56:47.843608	1,370	72
371995	12:56:47.805365	1,370	2000
371994	12:56:47.805335	1,370	60
371993	12:56:47.805314	1,374	1
371992	12:56:47.805287	1,376	1
371363	12:56:26.978777	1,376	3
371350	12:56:26.946328	1,376	379
371345	12:56:26.921818	1,376	617
367675	12:54:59.074447	1,374	1
367674	12:54:59.074424	1,374	1212
354303	12:49:55.658739	1,374	607
354232	12:49:54.433683	1,376	598
344817	12:47:31.222908	1,376	300
338524	12:46:17.003320	1,376	530
338523	12:46:17.003289	1,376	500
306063	12:29:06.928662	1,376	2000
288418	12:20:42.632680	1,384	2831
288417	12:20:42.632655	1,380	369
287760	12:20:24.498008	1,378	1800
265132	12:09:31.108461	1,378	200
259160	12:06:36.046762	1,374	341
259159	12:06:36.046739	1,372	340
244825	12:00:48.237923	1,370	421
244824	12:00:48.237894	1,370	1219
244821	12:00:48.136817	1,370	174
244818	12:00:48.106974	1,370	2332
240525	11:59:19.206426	1,370	1
240147	11:59:07.480672	1,370	1
239309	11:58:42.805717	1,370	150
239241	11:58:41.666612	1,370	86
238449	11:58:11.282021	1,370	221
237769	11:57:57.292280	1,370	1
237748	11:57:56.421623	1,370	6
237701	11:57:54.541362	1,370	20
237564	11:57:47.899649	1,370	3
237544	11:57:47.823745	1,370	3
237427	11:57:46.537576	1,370	1
237373	11:57:46.367100	1,370	1
237328	11:57:45.748706	1,370	3
237312	11:57:45.647370	1,370	1
237280	11:57:45.117881	1,370	2
237246	11:57:44.200777	1,370	1
237198	11:57:43.665245	1,370	20
237060	11:57:38.969815	1,370	4
236977	11:57:37.023262	1,370	4
236945	11:57:35.396816	1,370	6
236884	11:57:34.053350	1,370	4
236827	11:57:32.225034	1,370	4
236773	11:57:30.562491	1,370	5
236748	11:57:29.146495	1,370	8
236673	11:57:25.947660	1,370	1
236665	11:57:25.561218	1,370	4
236662	11:57:25.515183	1,370	1
236522	11:57:24.472880	1,370	4
236447	11:57:22.941639	1,370	2
236302	11:57:21.947585	1,370	5
236276	11:57:21.902117	1,370	1
236033	11:57:20.846286	1,370	1
210388	11:43:26.059066	1,362	1168
210387	11:43:26.059042	1,362	622
210386	11:43:26.059015	1,364	9
210385	11:43:26.058986	1,366	1
210384	11:43:26.058956	1,366	200
204682	11:40:39.252426	1,366	364
204681	11:40:39.252402	1,366	1128
204676	11:40:39.135413	1,366	1
204668	11:40:38.899539	1,366	1000
204651	11:40:38.583003	1,366	20
204582	11:40:32.224639	1,366	4
204522	11:40:30.331848	1,366	1
204477	11:40:29.604544	1,366	9
204474	11:40:29.571622	1,366	9
200126	11:38:39.869221	1,364	35
200125	11:38:39.869198	1,364	10
195396	11:37:32.618665	1,366	621
194195	11:37:05.484914	1,366	50
185111	11:33:06.698241	1,366	200
182515	11:31:44.042211	1,364	2938
179778	11:30:22.922816	1,364	300
177134	11:29:21.820013	1,366	457
177133	11:29:21.819969	1,364	421
177132	11:29:21.819935	1,364	1322
175233	11:28:28.364906	1,364	136
175232	11:28:28.364878	1,364	364
173947	11:28:01.436883	1,364	1
172648	11:26:53.904885	1,362	1000
172645	11:26:53.904350	1,362	1000
172243	11:26:48.699330	1,362	1000
172242	11:26:48.699293	1,362	1000
171604	11:26:30.097681	1,360	1000
171601	11:26:30.097167	1,360	500
171600	11:26:30.097140	1,360	500
171597	11:26:30.096487	1,360	1000
171267	11:26:17.157417	1,356	288
171266	11:26:17.157380	1,358	20
171246	11:26:17.008190	1,360	800
171157	11:26:12.993484	1,360	200
171156	11:26:12.993460	1,360	1000
171155	11:26:12.993428	1,360	300
170972	11:26:10.534846	1,360	700
170566	11:26:07.578403	1,362	1
152472	11:18:08.001147	1,366	1500
134355	11:11:07.318573	1,368	400
134354	11:11:07.318534	1,366	100
118061	11:02:07.592742	1,356	546
118060	11:02:07.592705	1,360	500
118059	11:02:07.592671	1,364	621
118058	11:02:07.592645	1,364	333
105710	10:54:47.853426	1,362	177
105709	10:54:47.853404	1,362	500
105708	10:54:47.853369	1,364	850
64000	10:40:14.861287	1,372	100
63090	10:39:55.502659	1,370	400
63089	10:39:55.502590	1,370	1100
63088	10:39:55.502563	1,370	1100
63087	10:39:55.502513	1,370	1100
63044	10:39:55.289257	1,372	619
63015	10:39:55.242616	1,372	150
45632	10:35:52.601270	1,380	1
45631	10:35:52.601244	1,380	1
45630	10:35:52.601208	1,380	176
32145	10:32:50.078094	1,380	15
31766	10:32:44.520936	1,380	4
31514	10:32:38.891167	1,380	35
31410	10:32:38.496505	1,380	27
31344	10:32:37.332297	1,380	32
31328	10:32:37.297297	1,380	12
31195	10:32:35.358660	1,380	31
31170	10:32:35.341855	1,380	18
22153	10:30:02.352534	1,388	33