ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΔΜΗΕ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1009435	17:19:25.621171	2,810	900
1009372	17:19:04.537315	2,810	1091
1009371	17:19:04.537250	2,810	12
1009370	17:19:04.537220	2,810	12
1009369	17:19:04.537181	2,810	385
1008666	17:14:00.988587	2,810	1115
1008665	17:14:00.988553	2,810	1500
1008664	17:14:00.988530	2,810	385
1004049	17:10:26.883204	2,810	830
1004048	17:10:26.883184	2,810	50
1004047	17:10:26.883153	2,810	136
1004046	17:10:26.883133	2,810	1457
1004045	17:10:26.883083	2,810	703
1004044	17:10:26.883064	2,810	939
1004043	17:10:26.883030	2,810	534
1004042	17:10:26.883010	2,810	120
1004041	17:10:26.882987	2,810	193
1004040	17:10:26.882956	2,810	535
1004039	17:10:26.882932	2,810	459
1004038	17:10:26.882910	2,810	401
1004037	17:10:26.882877	2,810	534
1004036	17:10:26.882856	2,810	24
1004035	17:10:26.882835	2,810	24
1004034	17:10:26.882808	2,810	283
1004033	17:10:26.882785	2,810	350
1004032	17:10:26.882751	2,810	140
1004031	17:10:26.882726	2,810	387
1004030	17:10:26.882704	2,810	332
1004029	17:10:26.882675	2,810	919
1004028	17:10:26.882650	2,810	33
1004027	17:10:26.882631	2,810	773
1004026	17:10:26.882605	2,810	268
1004025	17:10:26.882575	2,810	526
1004024	17:10:26.882539	2,810	123
1004023	17:10:26.882517	2,810	191
1004022	17:10:26.882476	2,810	2792
1004021	17:10:26.882444	2,810	1496
1004020	17:10:26.882421	2,810	1036
1004019	17:10:26.882394	2,810	300
1004018	17:10:26.882327	2,810	72
1004017	17:10:26.882308	2,810	10
1004016	17:10:26.882263	2,810	37
1004015	17:10:26.882241	2,810	268
1004014	17:10:26.882217	2,810	8
1004013	17:10:26.882186	2,810	21
983133	16:59:51.156357	2,810	700
983132	16:59:51.156331	2,815	372
974509	16:58:26.146334	2,820	45
971288	16:57:41.619674	2,815	521
971287	16:57:41.619642	2,815	479
961916	16:55:13.110977	2,820	514
925411	16:48:03.161384	2,815	1
925408	16:48:03.093322	2,815	9
925405	16:48:03.059040	2,815	904
925404	16:48:03.059017	2,815	1
924362	16:47:45.328641	2,815	75
924249	16:47:44.916726	2,815	859
924248	16:47:44.916672	2,815	145
924247	16:47:44.916649	2,815	420
924246	16:47:44.916621	2,815	1000
913030	16:44:33.897913	2,820	5
907429	16:42:49.617797	2,820	154
856116	16:31:16.883244	2,820	14
856115	16:31:16.883215	2,820	615
856114	16:31:16.883190	2,820	1000
856113	16:31:16.883168	2,820	44
855976	16:31:16.075745	2,820	400
851135	16:30:12.974672	2,820	69
848951	16:29:49.420656	2,815	650
848950	16:29:49.420634	2,815	865
848949	16:29:49.420610	2,815	305
848315	16:29:40.814244	2,815	200
840126	16:26:51.458873	2,820	287
840125	16:26:51.458847	2,820	200
837453	16:25:51.784701	2,820	428
830180	16:22:26.695738	2,820	1
830158	16:22:26.627425	2,820	48
830146	16:22:26.596821	2,820	1951
830035	16:22:22.818841	2,820	600
827274	16:21:41.266978	2,810	899
827273	16:21:41.266957	2,810	350
817566	16:18:58.479207	2,800	234
800615	16:14:39.499147	2,795	11
800614	16:14:39.499126	2,795	489
800540	16:14:36.721126	2,790	641
800278	16:14:33.260909	2,785	10
799629	16:14:24.452983	2,795	1000
799228	16:14:14.521891	2,785	313
799227	16:14:14.521868	2,785	530
768203	16:03:51.051808	2,790	595
768172	16:03:50.923921	2,785	758
768151	16:03:50.835095	2,785	947
768150	16:03:50.835070	2,785	274
768149	16:03:50.835029	2,785	521
753995	15:58:52.841021	2,790	6
753992	15:58:52.824669	2,790	515
753991	15:58:52.824639	2,790	1
753971	15:58:52.619944	2,790	39
745142	15:55:06.617614	2,795	10
742917	15:54:33.190874	2,795	1
740565	15:53:42.425243	2,795	3
740553	15:53:42.408419	2,795	358
717240	15:47:25.934511	2,790	78
717239	15:47:25.934491	2,790	970
715234	15:46:48.107368	2,805	258
715229	15:46:48.090332	2,805	342
714716	15:46:43.203310	2,800	243
714642	15:46:43.046551	2,800	350
714641	15:46:43.046530	2,800	99
714640	15:46:43.046474	2,800	814
714639	15:46:43.046444	2,805	72
714638	15:46:43.046412	2,805	1035
714637	15:46:43.046382	2,805	324
714636	15:46:43.046362	2,805	63
699353	15:38:11.332777	2,805	828
699352	15:38:11.332757	2,805	97
685197	15:29:57.020470	2,805	986
685196	15:29:57.020450	2,805	418
685180	15:29:56.809125	2,805	473
685179	15:29:56.809098	2,810	650
685178	15:29:56.809078	2,810	486
685177	15:29:56.809053	2,810	891
684829	15:29:45.389607	2,815	8000
683029	15:29:00.896690	2,810	701
683028	15:29:00.896664	2,810	807
683027	15:29:00.896642	2,810	937
683026	15:29:00.896621	2,810	442
683025	15:29:00.896590	2,810	335
683024	15:29:00.896561	2,810	278
675774	15:24:36.100699	2,815	20
675773	15:24:36.100670	2,815	637
675772	15:24:36.100648	2,815	997
667987	15:20:56.279362	2,815	21
663324	15:19:35.653086	2,815	838
648550	15:10:43.392370	2,810	350
643259	15:07:33.581771	2,810	63
643258	15:07:33.581748	2,810	1000
634783	15:03:01.319913	2,805	10
634782	15:03:01.319891	2,805	276
634781	15:03:01.319859	2,805	694
628382	14:59:56.683919	2,800	1186
628381	14:59:56.683892	2,805	350
628380	14:59:56.683869	2,805	830
628379	14:59:56.683842	2,810	275
628378	14:59:56.683806	2,810	650
628377	14:59:56.683780	2,810	1028
628376	14:59:56.683752	2,810	121
628375	14:59:56.683729	2,810	560
626317	14:58:07.518855	2,815	117
626316	14:58:07.518831	2,815	1436
626295	14:58:07.215632	2,815	6564
626294	14:58:07.215604	2,815	896
626293	14:58:07.215571	2,815	319
626292	14:58:07.215540	2,815	221
626217	14:58:04.357901	2,815	5
626214	14:58:04.331468	2,815	710
626213	14:58:04.331432	2,815	8
626212	14:58:04.331413	2,815	27
626211	14:58:04.331391	2,815	176
625110	14:57:14.880833	2,815	278
625109	14:57:14.880807	2,815	680
625108	14:57:14.880777	2,815	273
625107	14:57:14.880742	2,815	372
606799	14:47:55.943721	2,820	1000
598670	14:42:38.015270	2,815	608
598624	14:42:36.789287	2,820	1000
564632	14:21:35.244242	2,820	400
564631	14:21:35.244216	2,820	500
564630	14:21:35.244187	2,820	100
564622	14:21:35.143074	2,820	900
552005	14:15:52.912159	2,820	1000
543621	14:12:09.839625	2,820	3000
543620	14:12:09.839577	2,820	1000
540812	14:11:43.230621	2,815	6
540711	14:11:43.024415	2,815	494
540710	14:11:43.024381	2,815	27
539239	14:11:37.103186	2,810	19
539238	14:11:37.103161	2,810	495
539237	14:11:37.103133	2,810	67
539227	14:11:37.060142	2,810	476
539214	14:11:36.997422	2,810	501
539184	14:11:36.535019	2,810	779
525167	14:04:36.536024	2,810	50
495419	13:49:24.693510	2,810	34
495418	13:49:24.693476	2,810	1
492614	13:48:06.214578	2,805	689
492613	13:48:06.214557	2,805	208
491994	13:47:58.360179	2,810	15
485587	13:45:21.472534	2,810	365
485331	13:45:19.272674	2,805	701
485280	13:45:18.191316	2,815	473
478890	13:41:37.030374	2,810	123
478049	13:41:24.491985	2,810	619
477250	13:41:14.174686	2,810	350
473729	13:40:26.179878	2,810	858
473597	13:40:25.121691	2,805	185
473483	13:40:24.518923	2,810	8
473482	13:40:24.518899	2,810	1028
473481	13:40:24.518874	2,810	4950
473480	13:40:24.518850	2,810	144
473479	13:40:24.518824	2,810	909
473478	13:40:24.518783	2,810	103
473400	13:40:22.483455	2,810	30
473399	13:40:22.483413	2,810	470
413541	13:10:50.173012	2,815	450
411561	13:09:33.247093	2,810	500
403797	13:05:31.195205	2,805	351
403796	13:05:31.195159	2,805	222
403661	13:05:25.158906	2,810	831
403601	13:05:25.075691	2,810	215
403600	13:05:25.075643	2,810	785
402643	13:05:01.052973	2,810	215
402642	13:05:01.052937	2,810	1785
393542	13:00:05.299083	2,800	59
393541	13:00:05.299057	2,800	379
393540	13:00:05.299033	2,800	466
393539	13:00:05.299011	2,800	570
393538	13:00:05.298980	2,800	100
386481	12:55:25.020670	2,805	1
386473	12:55:25.003276	2,805	2
386444	12:55:24.970964	2,805	268
386308	12:55:24.585184	2,810	3215
386307	12:55:24.585152	2,810	141
386303	12:55:24.560986	2,805	1
386282	12:55:24.449353	2,805	58
386275	12:55:24.417817	2,805	475
386274	12:55:24.417784	2,805	966
348515	12:34:07.027446	2,800	4
348482	12:34:06.228386	2,800	80
348473	12:34:06.207829	2,800	73
348457	12:34:06.176619	2,800	28
348456	12:34:06.176583	2,800	64
348446	12:34:06.146745	2,800	129
348436	12:34:06.082870	2,800	120
348429	12:34:06.049687	2,800	113
348420	12:34:05.989461	2,800	99
348316	12:34:05.073403	2,800	72
348311	12:34:05.058348	2,800	68
348292	12:34:05.042021	2,800	108
348280	12:34:05.003016	2,800	227
334815	12:26:03.275418	2,805	6
334812	12:26:03.237578	2,805	238
334799	12:26:03.130498	2,805	755
334798	12:26:03.130469	2,805	1
334214	12:25:31.974087	2,810	197
334213	12:25:31.974071	2,810	113
334212	12:25:31.974049	2,810	549
331743	12:23:30.467850	2,810	384
331742	12:23:30.467807	2,810	226
331741	12:23:30.467781	2,810	390
330654	12:22:43.873718	2,810	260
330653	12:22:43.873687	2,810	740
310256	12:12:02.866358	2,810	20
310255	12:12:02.866332	2,810	1014
310254	12:12:02.866308	2,810	1000
291696	12:03:06.932676	2,805	38
291693	12:03:06.901332	2,805	117
279880	11:56:39.713237	2,820	200
279879	11:56:39.713214	2,820	21
279878	11:56:39.713193	2,825	136
279877	11:56:39.713167	2,825	186
277437	11:55:26.463681	2,825	117
268298	11:50:03.461324	2,825	31
268161	11:49:57.492855	2,825	8
267935	11:49:46.924865	2,825	635
267934	11:49:46.924845	2,825	8
267933	11:49:46.924814	2,825	52
198508	11:21:49.221319	2,825	1
198505	11:21:49.058756	2,825	49
198504	11:21:49.058727	2,825	1
197686	11:21:21.154349	2,825	5
177320	11:13:12.540050	2,825	3
173174	11:11:40.968738	2,825	15
173138	11:11:40.779610	2,825	100
170499	11:10:20.462992	2,825	4
163372	11:08:15.438963	2,825	22
159593	11:07:21.779732	2,825	150
159576	11:07:21.555388	2,825	1000
159575	11:07:21.555362	2,825	1
133807	11:00:26.657904	2,820	1
131161	10:59:16.059269	2,820	6
122899	10:57:13.714746	2,820	39
114192	10:54:50.208218	2,825	94
114189	10:54:50.197018	2,820	163
106732	10:52:22.071353	2,825	1000
97242	10:49:38.379168	2,820	86
97214	10:49:38.171249	2,820	967
97209	10:49:38.086815	2,820	33
96036	10:49:16.234324	2,820	500
95732	10:49:12.317872	2,820	350
77458	10:43:56.747588	2,810	99
77452	10:43:56.635918	2,810	228
59279	10:38:08.577567	2,810	280
59246	10:38:08.456653	2,810	350
59245	10:38:08.456627	2,815	870
45963	10:34:41.495965	2,815	162
32837	10:31:41.084692	2,830	15
32836	10:31:41.084668	2,830	3