ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΒΑΞ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
668954	17:16:57.508254	2,680	1
663639	17:10:03.420376	2,680	537
663638	17:10:03.420317	2,680	434
663637	17:10:03.420251	2,680	50
663636	17:10:03.420188	2,680	48
663635	17:10:03.420130	2,680	422
663634	17:10:03.420064	2,680	155
663633	17:10:03.420001	2,680	190
663632	17:10:03.419930	2,680	260
663631	17:10:03.419867	2,680	1500
663630	17:10:03.419804	2,680	1000
663629	17:10:03.419741	2,680	791
663628	17:10:03.419666	2,680	2500
663627	17:10:03.419582	2,680	904
663626	17:10:03.419481	2,680	2000
663625	17:10:03.419418	2,680	1045
663624	17:10:03.419351	2,680	724
663623	17:10:03.419236	2,680	895
663622	17:10:03.419172	2,680	336
647387	17:00:09.702544	2,670	100
647386	17:00:09.702518	2,670	100
647385	17:00:09.702469	2,670	100
647384	17:00:09.702442	2,670	100
647383	17:00:09.702426	2,670	50
641627	16:58:26.160827	2,670	50
641624	16:58:26.158331	2,670	100
641621	16:58:26.156081	2,670	100
641618	16:58:26.153467	2,670	100
641615	16:58:26.151272	2,670	100
641596	16:58:26.116919	2,670	1550
637591	16:56:50.633922	2,675	15
637590	16:56:50.633893	2,675	431
636295	16:56:15.954165	2,675	100
633235	16:55:12.192484	2,680	709
632915	16:55:07.914884	2,675	1100
632914	16:55:07.914861	2,675	1550
632913	16:55:07.914831	2,675	819
630812	16:54:22.398818	2,675	100
630143	16:54:09.109524	2,675	500
617008	16:48:48.494518	2,670	1389
615671	16:48:10.736973	2,675	1581
615670	16:48:10.736951	2,675	419
606408	16:44:00.980141	2,670	40
603965	16:42:40.555341	2,670	500
603015	16:42:11.607267	2,670	21
602914	16:42:08.212416	2,670	177
602893	16:42:08.147461	2,670	211
602877	16:42:08.110569	2,670	222
602610	16:42:01.710380	2,670	580
602472	16:41:57.609260	2,670	49
602469	16:41:57.574562	2,670	154
602464	16:41:57.543273	2,670	140
602458	16:41:57.507028	2,670	157
602431	16:41:56.929769	2,670	1000
598824	16:40:11.254338	2,670	104
598821	16:40:11.206806	2,670	306
598812	16:40:11.143978	2,670	292
598809	16:40:11.115226	2,670	298
597434	16:39:20.875352	2,670	211
597433	16:39:20.875326	2,670	331
597428	16:39:20.827862	2,670	556
597425	16:39:20.785701	2,670	149
597424	16:39:20.785672	2,670	394
597394	16:39:20.512355	2,670	595
597393	16:39:20.512321	2,670	605
584746	16:32:21.878818	2,675	100
579392	16:29:31.164978	2,675	236
579391	16:29:31.164957	2,675	904
579155	16:29:22.452526	2,670	550
577205	16:28:51.721203	2,675	8
576448	16:28:33.465529	2,670	500
576447	16:28:33.465499	2,670	300
571239	16:26:26.119978	2,670	200
565824	16:23:41.063570	2,670	539
565668	16:23:36.268512	2,670	1011
564816	16:22:50.795341	2,670	500
560591	16:20:27.205053	2,670	500
559551	16:19:48.396461	2,665	42
559550	16:19:48.396440	2,665	458
558843	16:19:22.432715	2,670	398
558810	16:19:22.009860	2,670	1000
558809	16:19:22.009836	2,670	102
556597	16:18:02.255425	2,670	398
556596	16:18:02.255403	2,670	52
551036	16:15:14.601885	2,675	48
550972	16:15:11.818936	2,670	1000
547921	16:13:17.776424	2,670	1000
546151	16:11:35.174880	2,675	40
530788	16:03:06.005700	2,670	1163
519442	15:56:45.081575	2,670	100
518631	15:56:14.818178	2,670	1
518607	15:56:13.301408	2,670	1
518567	15:56:11.722702	2,670	32
518315	15:55:59.427933	2,670	1
518222	15:55:58.395090	2,670	3
518086	15:55:55.421535	2,670	1
518075	15:55:55.380338	2,670	1
517992	15:55:54.066828	2,670	1
517893	15:55:52.473787	2,670	159
515873	15:54:47.250720	2,670	1
513059	15:53:27.321970	2,670	240
512964	15:53:22.837106	2,670	1
512861	15:53:15.991948	2,670	1
512799	15:53:12.137128	2,670	2
512785	15:53:12.104911	2,670	1
512658	15:53:07.326942	2,670	1
512388	15:53:03.085387	2,670	2
512367	15:53:03.048202	2,670	2
512206	15:52:55.805162	2,670	1
512114	15:52:52.368838	2,670	1
512009	15:52:49.022074	2,670	2
511939	15:52:44.506650	2,670	1
511783	15:52:41.309759	2,670	1
511626	15:52:37.023468	2,670	2
511469	15:52:30.237073	2,670	3
511221	15:52:22.554350	2,670	8
511145	15:52:22.358809	2,670	4
510931	15:52:16.378728	2,670	2
510827	15:52:11.781117	2,670	1
510786	15:52:09.231164	2,670	1
510665	15:52:06.389968	2,670	1
510640	15:52:05.164435	2,670	1
510576	15:52:04.349972	2,670	10
510403	15:51:59.715059	2,670	1
510369	15:51:58.772418	2,670	1
510288	15:51:58.040913	2,670	1
510280	15:51:57.996966	2,670	1
510127	15:51:57.140555	2,670	2
509943	15:51:56.036549	2,670	2
509907	15:51:54.506905	2,670	4
509854	15:51:51.967384	2,670	3
509822	15:51:50.703374	2,670	39
509641	15:51:39.814051	2,670	2
509620	15:51:38.775216	2,670	5
509596	15:51:35.851704	2,670	11
509593	15:51:35.820597	2,670	11
509556	15:51:30.566165	2,670	1
509553	15:51:30.535036	2,670	107
509529	15:51:29.736051	2,670	971
509414	15:51:26.241505	2,670	1
509411	15:51:26.209702	2,670	24
509400	15:51:26.170387	2,670	50
509399	15:51:26.170356	2,670	1005
509398	15:51:26.170317	2,670	420
509397	15:51:26.170291	2,670	1000
496157	15:40:17.136752	2,670	347
496156	15:40:17.136720	2,670	1173
496155	15:40:17.136682	2,670	30
490600	15:36:24.773115	2,670	3000
490597	15:36:24.582133	2,670	3000
490511	15:36:21.398749	2,670	6000
489990	15:36:06.502332	2,670	1
488441	15:35:05.676909	2,670	4
488438	15:35:05.645187	2,670	495
488398	15:34:59.234125	2,670	500
477302	15:29:31.733396	2,665	1542
477301	15:29:31.733371	2,665	458
473173	15:26:05.215576	2,665	550
473172	15:26:05.215551	2,665	450
470989	15:24:18.245335	2,670	1000
470342	15:23:59.778841	2,670	50
470329	15:23:59.756624	2,670	450
458353	15:15:55.931095	2,670	12
458334	15:15:55.914981	2,670	448
458331	15:15:55.892975	2,670	414
458314	15:15:55.855634	2,670	126
453969	15:12:58.973652	2,660	45
453968	15:12:58.973625	2,660	955
453967	15:12:58.973600	2,660	1000
453710	15:12:45.972067	2,670	2000
448279	15:09:17.295411	2,665	1
448271	15:09:17.269981	2,665	2
448260	15:09:17.238540	2,665	297
448255	15:09:17.208472	2,665	700
432641	14:57:21.927569	2,660	499
432640	14:57:21.927534	2,660	1500
432639	14:57:21.927505	2,660	1
429199	14:55:12.481931	2,665	200
426918	14:53:13.413860	2,665	200
420558	14:48:57.629607	2,665	500
420220	14:48:38.688484	2,665	100
418972	14:47:47.476357	2,660	40
418739	14:47:36.520729	2,660	1059
418738	14:47:36.520705	2,660	100
418737	14:47:36.520681	2,660	100
418736	14:47:36.520662	2,660	100
418735	14:47:36.520633	2,660	100
418734	14:47:36.520597	2,660	41
418106	14:47:11.377496	2,660	59
418092	14:47:10.930522	2,660	56
418087	14:47:10.899225	2,660	403
418084	14:47:10.881142	2,660	389
418071	14:47:10.836208	2,660	500
418070	14:47:10.836189	2,660	200
418069	14:47:10.836167	2,660	20
418068	14:47:10.836140	2,660	373
417511	14:46:36.060257	2,660	627
417510	14:46:36.060222	2,660	373
414862	14:43:55.046074	2,670	800
414733	14:43:51.537669	2,670	100
414730	14:43:51.534507	2,670	100
413848	14:42:57.459916	2,670	100
413845	14:42:57.456536	2,670	100
413390	14:42:30.957844	2,670	100
412320	14:41:35.388702	2,665	1000
412319	14:41:35.388677	2,665	1500
411315	14:40:44.759113	2,670	206
411312	14:40:44.701431	2,670	200
411307	14:40:44.595878	2,670	100
411304	14:40:44.593831	2,670	100
411301	14:40:44.591267	2,670	100
411298	14:40:44.588790	2,670	100
411295	14:40:44.585176	2,670	100
411280	14:40:44.045077	2,670	668
409962	14:40:05.598963	2,675	100
407467	14:38:29.324703	2,675	100
407030	14:38:01.416071	2,675	100
406308	14:37:42.671887	2,675	100
404238	14:36:48.723985	2,675	100
404226	14:36:47.792210	2,670	1000
401424	14:35:20.055512	2,675	1039
401423	14:35:20.055477	2,675	998
401422	14:35:20.055451	2,675	1000
400746	14:34:27.504133	2,680	200
393779	14:28:57.788973	2,685	500
389059	14:26:21.422578	2,680	124
389056	14:26:21.409735	2,680	292
389048	14:26:21.376095	2,680	284
388624	14:25:51.905028	2,685	20
387020	14:25:02.901237	2,680	2
387017	14:25:02.864503	2,680	68
386998	14:25:02.785738	2,680	30
384839	14:23:38.992532	2,680	100
381126	14:21:08.122497	2,680	870
381125	14:21:08.122466	2,680	130
359634	14:03:45.809183	2,670	2455
351952	13:58:56.611041	2,670	100
351927	13:58:56.062721	2,670	500
351926	13:58:56.062665	2,670	1500
351925	13:58:56.062646	2,670	20
351924	13:58:56.062621	2,670	200
351923	13:58:56.062600	2,675	594
351922	13:58:56.062570	2,675	89
348610	13:57:40.708241	2,675	874
348609	13:57:40.708206	2,675	1126
348219	13:57:30.916736	2,675	424
347665	13:57:23.202047	2,675	23
347649	13:57:23.171840	2,675	143
347635	13:57:23.140661	2,675	152
347626	13:57:23.114398	2,675	144
346742	13:56:53.297679	2,675	1114
346325	13:56:41.323211	2,675	800
332660	13:48:36.411453	2,680	16
332646	13:48:36.381031	2,680	17
332402	13:48:35.230819	2,680	15
332399	13:48:35.201668	2,680	15
332394	13:48:35.157249	2,680	39
332303	13:48:33.410198	2,680	443
299334	13:22:38.064785	2,670	1104
299333	13:22:38.064761	2,670	1396
279455	13:09:42.523086	2,670	604
279454	13:09:42.522984	2,670	395
279453	13:09:42.522960	2,670	100
279452	13:09:42.522929	2,670	60
279451	13:09:42.522895	2,675	330
279450	13:09:42.522867	2,675	666
279449	13:09:42.522827	2,675	645
274326	13:05:48.666292	2,670	40
274325	13:05:48.666268	2,670	100
274324	13:05:48.666240	2,670	100
274323	13:05:48.666210	2,670	100
274322	13:05:48.666157	2,670	100
274321	13:05:48.666132	2,670	60
271972	13:04:12.136194	2,670	40
271969	13:04:12.133903	2,670	100
271966	13:04:12.131387	2,670	100
271963	13:04:12.129518	2,670	194
271960	13:04:12.128444	2,670	100
271933	13:04:12.096984	2,670	1000
271932	13:04:12.096959	2,670	640
271931	13:04:12.096925	2,675	2250
271930	13:04:12.096866	2,680	976
268641	13:01:38.689507	2,680	500
266584	12:59:57.589206	2,680	5
266570	12:59:57.543665	2,680	995
264070	12:57:18.002171	2,680	500
260208	12:53:18.077292	2,675	1000
259259	12:52:34.972749	2,675	50
257547	12:50:49.524439	2,675	1500
256752	12:49:59.508563	2,680	100
256284	12:49:47.162920	2,680	46
256283	12:49:47.162895	2,680	54
256280	12:49:47.160380	2,680	100
256277	12:49:47.158002	2,680	100
255690	12:49:27.860493	2,680	100
255209	12:49:16.101265	2,680	100
246285	12:42:09.953565	2,680	1
242256	12:38:44.889949	2,680	4
242253	12:38:44.858836	2,680	495
239078	12:36:03.908892	2,675	1050
239077	12:36:03.908861	2,675	650
235887	12:34:08.672959	2,675	100
235884	12:34:08.670537	2,675	100
235881	12:34:08.667021	2,675	100
235878	12:34:08.663954	2,675	100
235827	12:34:05.799608	2,675	500
235804	12:34:03.561872	2,675	100
235695	12:33:58.250173	2,675	20
235694	12:33:58.250132	2,675	80
235589	12:33:52.223737	2,675	100
235586	12:33:52.221431	2,675	100
235583	12:33:52.218473	2,675	100
235580	12:33:52.215169	2,675	100
234137	12:33:17.163296	2,675	300
234136	12:33:17.163257	2,675	100
234064	12:33:12.863233	2,675	100
231899	12:31:29.420586	2,680	500
230868	12:30:50.572436	2,685	100
228871	12:29:32.875577	2,675	500
227814	12:28:58.464446	2,675	100
227508	12:28:45.001111	2,670	360
227507	12:28:45.001079	2,675	440
227506	12:28:45.001055	2,675	1000
227505	12:28:45.001003	2,675	1550
227504	12:28:45.000964	2,675	150
221127	12:25:07.080869	2,675	900
219636	12:24:00.749162	2,680	100
217281	12:22:25.198896	2,680	800
217268	12:22:23.934578	2,680	800
217227	12:22:21.863310	2,680	3200
217171	12:22:20.141114	2,680	1200
217054	12:22:14.028179	2,680	3000
217053	12:22:14.028136	2,680	3000
216997	12:22:12.512863	2,675	8
216994	12:22:12.464943	2,675	789
216993	12:22:12.464906	2,675	73
213433	12:19:55.268675	2,675	1000
213432	12:19:55.268615	2,675	1100
211894	12:19:25.579237	2,675	450
209317	12:18:18.959317	2,675	152
209316	12:18:18.959290	2,675	500
209315	12:18:18.959240	2,675	742
209314	12:18:18.959182	2,675	200
208084	12:17:25.829205	2,675	1000
199610	12:12:59.316218	2,680	100
199607	12:12:59.314078	2,680	100
199604	12:12:59.311926	2,680	100
199601	12:12:59.309797	2,680	100
199598	12:12:59.307470	2,680	100
182571	12:04:08.906995	2,680	322
182570	12:04:08.906967	2,680	178
179218	12:02:54.650248	2,680	122
179217	12:02:54.650223	2,680	4500
179208	12:02:54.134771	2,680	500
179207	12:02:54.134746	2,680	2000
179115	12:02:52.386318	2,685	250
179114	12:02:52.386275	2,685	2050
169750	11:58:35.314524	2,685	1100
169749	11:58:35.314501	2,685	100
169748	11:58:35.314465	2,685	100
169747	11:58:35.314445	2,685	100
169746	11:58:35.314425	2,685	100
169745	11:58:35.314400	2,685	100
169744	11:58:35.314378	2,685	100
169743	11:58:35.314348	2,685	100
169742	11:58:35.314320	2,685	100
169741	11:58:35.314279	2,685	50
168807	11:58:15.560425	2,690	448
167657	11:57:53.023533	2,690	752
161470	11:56:20.920451	2,690	314
161437	11:56:19.988872	2,690	218
161434	11:56:19.957807	2,690	250
161433	11:56:19.957779	2,690	1
161249	11:56:17.658626	2,690	2
161246	11:56:17.604329	2,690	246
161225	11:56:17.571042	2,690	241
161215	11:56:17.546360	2,690	257
161145	11:56:16.630964	2,690	1289
161144	11:56:16.630931	2,690	150
150267	11:50:53.182876	2,695	8
150011	11:50:42.738105	2,695	20
145868	11:48:22.140097	2,695	500
145845	11:48:21.998638	2,690	93
145753	11:48:16.072679	2,695	100
145572	11:48:06.342903	2,695	800
144521	11:47:01.407968	2,690	1000
144360	11:46:52.220600	2,695	1550
144260	11:46:42.262521	2,685	50
143092	11:45:25.066347	2,685	100
143089	11:45:25.063170	2,685	100
143086	11:45:25.060734	2,685	100
143083	11:45:25.058051	2,685	100
143080	11:45:25.055613	2,685	100
143077	11:45:25.053023	2,685	100
143074	11:45:25.050477	2,685	100
143071	11:45:25.048551	2,685	100
143068	11:45:25.045943	2,685	100
143065	11:45:25.043797	2,685	100
143062	11:45:25.041561	2,685	100
143059	11:45:25.039254	2,685	100
143056	11:45:25.037367	2,685	100
143053	11:45:25.035625	2,685	100
143050	11:45:25.033378	2,685	100
143047	11:45:25.030943	2,685	100
143044	11:45:25.028744	2,685	100
143039	11:45:25.025952	2,685	100
143036	11:45:25.022586	2,685	100
143029	11:45:25.019840	2,685	100
142819	11:45:13.526296	2,685	393
142816	11:45:13.493066	2,685	583
142802	11:45:13.451219	2,685	1000
134541	11:39:06.443011	2,690	750
134540	11:39:06.442968	2,690	250
133038	11:38:00.586411	2,690	1550
132822	11:37:57.075227	2,690	200
132821	11:37:57.075206	2,690	1000
132820	11:37:57.075185	2,690	350
131480	11:37:06.231586	2,695	310
131452	11:37:04.595820	2,695	100
129392	11:35:20.101112	2,700	1
125257	11:32:12.383418	2,695	37
125248	11:32:12.294436	2,695	77
125238	11:32:12.215747	2,695	265
119222	11:28:13.460435	2,695	20
116585	11:26:10.202215	2,695	900
116531	11:26:08.242321	2,695	100
110546	11:22:39.515839	2,690	600
110545	11:22:39.515815	2,695	400
99654	11:17:13.449352	2,700	51
99653	11:17:13.449315	2,700	199
98456	11:16:28.613866	2,695	600
97257	11:16:12.928727	2,700	50
97026	11:16:11.840849	2,700	751
91459	11:12:27.876295	2,695	1000
86528	11:08:04.481850	2,700	476
86167	11:07:52.764175	2,700	24
83441	11:06:01.400705	2,700	3
83367	11:05:52.535422	2,700	1
83364	11:05:52.524911	2,700	1
83320	11:05:50.974928	2,700	1
83247	11:05:49.917693	2,700	2
83202	11:05:47.438195	2,700	1
83156	11:05:46.283617	2,700	14
83153	11:05:46.258377	2,700	38
82920	11:05:33.523698	2,700	12
82781	11:05:27.710206	2,700	2
82778	11:05:27.678723	2,700	4
82717	11:05:24.527394	2,700	12
82680	11:05:18.563913	2,700	1
82635	11:05:17.284012	2,700	21
82528	11:05:10.201214	2,700	5
82511	11:05:07.186951	2,700	8
82508	11:05:07.141019	2,700	8
82410	11:05:01.903099	2,700	292
82407	11:05:01.874744	2,700	1550
81853	11:04:33.066227	2,700	1550
81777	11:04:29.872067	2,695	849
81499	11:04:12.786293	2,695	221
78054	11:02:25.616295	2,695	230
53721	10:45:41.276574	2,695	51
47129	10:40:57.559665	2,695	437
42346	10:37:49.567241	2,695	80
41200	10:36:50.061298	2,695	150
32177	10:32:32.688344	2,695	333
31720	10:32:20.927480	2,700	500
30411	10:32:00.263918	2,690	333
30410	10:32:00.263896	2,700	1
30343	10:32:00.140253	2,700	6
24183	10:30:02.805538	2,710	24