ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΔΜΗΕ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
522334	17:14:04.125404	3,200	500
522159	17:13:17.354222	3,200	89
520643	17:10:14.483529	3,200	1500
519838	17:10:00.514105	3,200	323
519837	17:10:00.514075	3,200	807
519836	17:10:00.514047	3,200	16
519835	17:10:00.514026	3,200	5605
519834	17:10:00.514003	3,200	1500
519833	17:10:00.513964	3,200	28
519832	17:10:00.513943	3,200	22
519831	17:10:00.513917	3,200	500
519830	17:10:00.513889	3,200	200
519829	17:10:00.513867	3,200	438
519828	17:10:00.513846	3,200	4
519827	17:10:00.513808	3,200	24
519826	17:10:00.513775	3,200	27
519825	17:10:00.513740	3,200	360
503603	16:59:26.097559	3,195	12
487563	16:51:32.304859	3,200	1000
487562	16:51:32.304830	3,200	123
485663	16:50:18.576031	3,200	176
485661	16:50:18.575993	3,200	1500
485660	16:50:18.575967	3,200	850
484006	16:49:37.887699	3,190	793
483267	16:49:22.753438	3,200	421
483266	16:49:22.753415	3,200	298
483014	16:49:11.994054	3,200	2000
483012	16:49:11.994020	3,200	1000
482899	16:49:06.889657	3,195	105
482898	16:49:06.889635	3,195	355
482409	16:48:51.182771	3,180	4911
482408	16:48:51.182749	3,180	40
482407	16:48:51.182726	3,185	49
477312	16:45:30.757152	3,190	1500
475194	16:44:28.785849	3,190	2500
475193	16:44:28.785819	3,190	499
474732	16:44:11.625481	3,185	1500
473615	16:43:20.541604	3,190	1000
473214	16:43:10.136820	3,185	777
473213	16:43:10.136791	3,185	223
472828	16:43:04.851827	3,185	1000
472710	16:43:00.795779	3,190	3501
472709	16:43:00.795752	3,190	1499
471987	16:42:31.947474	3,185	227
471986	16:42:31.947441	3,185	50
465486	16:38:11.696916	3,190	1
465026	16:38:00.329040	3,190	46
465022	16:38:00.306343	3,190	1000
464942	16:37:56.398830	3,195	284
464925	16:37:56.358796	3,195	635
464909	16:37:56.224727	3,195	91
464903	16:37:56.210001	3,195	787
464892	16:37:56.177130	3,195	55
464889	16:37:56.145853	3,195	722
464878	16:37:56.113365	3,195	197
464877	16:37:56.113342	3,195	563
462154	16:36:44.158248	3,195	50
459003	16:34:29.023872	3,195	180
454978	16:32:57.734173	3,195	8
454805	16:32:48.639982	3,205	1500
454804	16:32:48.639959	3,205	100
454803	16:32:48.639934	3,205	4000
454802	16:32:48.639892	3,205	1315
454499	16:32:31.479671	3,205	768
454484	16:32:31.397851	3,200	27
454458	16:32:31.246447	3,200	322
454447	16:32:31.198142	3,200	868
454443	16:32:31.157294	3,200	310
453358	16:31:58.903340	3,195	100
453156	16:31:53.860886	3,200	2190
451518	16:30:53.640947	3,200	1500
450544	16:30:18.146635	3,200	20
450538	16:30:18.130976	3,200	781
450537	16:30:18.130930	3,200	219
450091	16:30:13.251929	3,200	165
450090	16:30:13.251894	3,200	1335
449805	16:30:06.386456	3,205	417
449787	16:30:04.986549	3,205	500
449715	16:30:02.692269	3,205	310
449654	16:30:01.321479	3,205	690
449476	16:29:54.882121	3,210	1000
448920	16:29:45.166130	3,200	1
448911	16:29:45.114710	3,200	4
448897	16:29:45.058377	3,200	449
448892	16:29:45.039003	3,200	739
448878	16:29:44.995003	3,200	1007
448868	16:29:44.965356	3,200	1600
448867	16:29:44.965332	3,200	100
448866	16:29:44.965306	3,200	1146
448844	16:29:44.290316	3,200	1854
448842	16:29:44.290269	3,200	1000
448841	16:29:44.290233	3,200	1000
448840	16:29:44.290210	3,200	100
448839	16:29:44.290185	3,200	100
448730	16:29:42.135002	3,195	1
448687	16:29:40.956784	3,195	31
448682	16:29:40.925018	3,195	3120
448679	16:29:40.885883	3,195	2492
448665	16:29:40.686768	3,195	2492
448614	16:29:39.869147	3,195	1864
448613	16:29:39.869119	3,195	421
448598	16:29:39.732474	3,195	10000
448155	16:29:27.949568	3,195	400
448146	16:29:27.760207	3,195	2492
448141	16:29:27.746928	3,195	1697
448127	16:29:27.627217	3,195	10000
448120	16:29:27.155894	3,190	3
448084	16:29:26.317949	3,190	48
448048	16:29:22.416898	3,190	402
448047	16:29:22.416860	3,190	98
447788	16:29:20.624652	3,190	1
447744	16:29:20.387387	3,190	1
447641	16:29:20.052747	3,190	57
447551	16:29:15.342131	3,195	400
447546	16:29:15.119343	3,195	2455
447543	16:29:14.992045	3,190	1
447540	16:29:14.954925	3,195	5000
447537	16:29:14.600328	3,190	3
447534	16:29:14.556466	3,190	100
447530	16:29:13.991007	3,190	239
447529	16:29:13.990976	3,190	400
447528	16:29:13.990941	3,190	898
447527	16:29:13.990912	3,190	959
447526	16:29:13.990887	3,190	4
447523	16:29:13.881867	3,190	105
447476	16:29:08.464298	3,190	26
447453	16:29:06.223504	3,190	18
447377	16:29:03.153856	3,190	4
447374	16:29:03.104351	3,190	14
447323	16:29:01.190749	3,190	1
447316	16:29:00.877103	3,195	1905
447307	16:29:00.731370	3,190	2
447304	16:29:00.704172	3,195	5000
447300	16:29:00.368155	3,190	16
447297	16:29:00.328308	3,190	500
447276	16:28:57.867872	3,190	47
447194	16:28:54.115396	3,190	3
447170	16:28:53.627420	3,190	2
447164	16:28:53.582679	3,190	39
447093	16:28:49.890907	3,190	7
447042	16:28:48.929162	3,190	2
447037	16:28:48.875023	3,190	1
447003	16:28:48.417817	3,190	11
446894	16:28:46.882002	3,190	9
446852	16:28:46.139954	3,190	3
446795	16:28:45.632120	3,190	2
446781	16:28:45.286860	3,190	6
446771	16:28:44.445578	3,190	18
446755	16:28:41.975302	3,190	1
446744	16:28:41.769877	3,190	1
446731	16:28:41.533127	3,190	10
446695	16:28:40.141439	3,190	24
446694	16:28:40.141415	3,190	16
446652	16:28:35.687622	3,190	13
446619	16:28:34.022672	3,190	2
446601	16:28:33.660128	3,190	1
446598	16:28:33.595110	3,195	1741
446574	16:28:33.438056	3,190	1
446571	16:28:33.426367	3,190	5
446554	16:28:33.238870	3,195	2492
446551	16:28:33.216504	3,195	1659
446544	16:28:33.061501	3,195	10034
446489	16:28:32.430211	3,190	4
446471	16:28:32.408815	3,190	4
446442	16:28:32.366932	3,190	3
446407	16:28:31.522445	3,190	1
446358	16:28:31.311388	3,190	7
446346	16:28:31.277571	3,190	1
446271	16:28:30.351897	3,190	1
446247	16:28:30.224481	3,190	30
446185	16:28:26.411001	3,195	2492
446163	16:28:26.146977	3,190	406
446159	16:28:26.099850	3,190	4500
446158	16:28:26.099818	3,190	5
445624	16:28:08.939629	3,190	1
445579	16:28:08.519082	3,190	554
445556	16:28:08.428168	3,195	812
445555	16:28:08.428141	3,195	1000
445553	16:28:08.428094	3,195	500
445552	16:28:08.428071	3,195	180
445517	16:28:08.363287	3,195	820
445514	16:28:08.362422	3,190	302
445511	16:28:08.361850	3,190	233
445467	16:28:08.294486	3,190	163
445448	16:28:08.255468	3,190	5000
445333	16:28:07.059712	3,190	163
444744	16:27:53.447677	3,190	523
444504	16:27:49.296693	3,190	1814
444503	16:27:49.296649	3,190	30
444502	16:27:49.296606	3,190	100
444501	16:27:49.296579	3,190	276
444250	16:27:41.560238	3,190	714
444248	16:27:41.560190	3,190	1000
444247	16:27:41.560167	3,190	100
444224	16:27:41.493025	3,185	190
444218	16:27:41.457727	3,185	1298
444217	16:27:41.457695	3,185	1702
443697	16:27:29.035359	3,185	600
443694	16:27:29.034922	3,185	100
443689	16:27:28.992652	3,185	402
443687	16:27:28.992605	3,185	500
443686	16:27:28.992574	3,185	1000
443685	16:27:28.992553	3,185	500
443661	16:27:28.809044	3,180	2
443656	16:27:28.794045	3,180	198
443651	16:27:28.734497	3,180	1800
443441	16:27:16.428299	3,180	5000
443440	16:27:16.428271	3,180	1000
443438	16:27:16.428215	3,180	1000
443437	16:27:16.428195	3,180	10
443230	16:27:03.980094	3,175	227
443229	16:27:03.980064	3,175	40
443228	16:27:03.980029	3,175	2000
420403	16:10:27.140247	3,170	96
420372	16:10:26.883916	3,170	200
420371	16:10:26.883868	3,170	800
408186	16:01:05.429730	3,170	200
408185	16:01:05.429696	3,170	1000
401939	15:54:23.373086	3,160	500
401642	15:54:09.002554	3,165	49
401639	15:54:08.970877	3,165	841
401636	15:54:08.939054	3,165	783
401633	15:54:08.904240	3,165	500
401632	15:54:08.904199	3,165	1000
401631	15:54:08.904164	3,165	727
400525	15:53:01.584074	3,165	273
400524	15:53:01.584014	3,165	99
398860	15:51:28.004844	3,160	227
398859	15:51:28.004814	3,160	250
398794	15:51:23.732510	3,160	250
398793	15:51:23.732476	3,160	750
392419	15:44:23.477410	3,150	437
392418	15:44:23.477385	3,150	227
392417	15:44:23.477356	3,150	1052
392410	15:44:23.231366	3,150	526
392403	15:44:23.024949	3,150	3000
392350	15:44:18.048586	3,150	3039
392343	15:44:17.312889	3,150	8
390319	15:42:06.308240	3,145	86
390316	15:42:06.282106	3,145	400
390295	15:42:06.221046	3,145	803
390294	15:42:06.221013	3,145	834
390293	15:42:06.220969	3,145	377
389798	15:41:25.956135	3,150	3039
387857	15:39:14.720391	3,150	583
387856	15:39:14.720368	3,150	1100
387855	15:39:14.720341	3,150	15
387854	15:39:14.720293	3,150	567
384777	15:36:58.345918	3,150	341
384776	15:36:58.345890	3,150	159
379231	15:32:00.967394	3,155	500
371938	15:27:27.377817	3,155	500
371464	15:27:07.293047	3,150	269
371463	15:27:07.293012	3,150	231
352778	15:10:16.516795	3,150	69
352706	15:10:15.094645	3,150	6
352703	15:10:15.056315	3,150	16
352702	15:10:15.056294	3,150	50
352670	15:10:13.552061	3,150	150
352669	15:10:13.552036	3,150	300
348774	15:07:01.628382	3,150	200
342869	15:01:42.780951	3,155	227
342383	15:01:24.781963	3,145	150
336998	14:55:54.191816	3,145	30
336314	14:54:57.079919	3,155	50
327732	14:41:58.423931	3,145	417
327731	14:41:58.423900	3,145	408
325077	14:40:04.558066	3,150	17
325042	14:40:03.983175	3,150	209
325041	14:40:03.983142	3,150	1500
321688	14:37:02.237670	3,145	383
321687	14:37:02.237646	3,145	150
321686	14:37:02.237618	3,145	333
321685	14:37:02.237591	3,145	134
306025	14:23:56.493585	3,160	553
306024	14:23:56.493542	3,155	227
306023	14:23:56.493513	3,155	720
298696	14:13:21.997809	3,145	663
298695	14:13:21.997766	3,145	753
298694	14:13:21.997730	3,145	584
298693	14:13:21.997693	3,145	1000
296796	14:11:23.675630	3,155	20
293135	14:06:45.355704	3,155	100
290152	14:02:47.166491	3,150	453
287396	13:59:35.595973	3,150	297
287395	13:59:35.595931	3,150	50
287394	13:59:35.595906	3,150	253
278581	13:51:39.440049	3,140	398
278580	13:51:39.440016	3,140	3305
278545	13:51:34.744853	3,140	400
277907	13:50:47.753827	3,140	100
277218	13:49:51.091473	3,140	100
276275	13:48:10.714239	3,135	100
276274	13:48:10.714197	3,135	500
276040	13:47:59.594728	3,140	1500
275996	13:47:58.928619	3,140	600
275995	13:47:58.928586	3,140	500
275994	13:47:58.928563	3,140	400
275993	13:47:58.928542	3,140	500
275992	13:47:58.928513	3,140	2000
275991	13:47:58.928470	3,145	995
275990	13:47:58.928443	3,150	100
273688	13:46:20.422007	3,145	5
273687	13:46:20.421979	3,150	295
273379	13:46:04.564156	3,160	397
273378	13:46:04.564106	3,155	227
273377	13:46:04.564079	3,155	376
272689	13:45:08.933495	3,150	400
269198	13:42:16.703443	3,155	50
267408	13:40:16.486941	3,150	500
267082	13:39:55.900117	3,150	305
267081	13:39:55.900075	3,150	105
264304	13:37:43.370385	3,155	30
257826	13:31:41.319063	3,155	100
253642	13:26:37.351858	3,155	444
253641	13:26:37.351839	3,155	1500
247875	13:19:35.294209	3,160	25
247874	13:19:35.294152	3,160	415
247873	13:19:35.294125	3,160	581
247872	13:19:35.294105	3,160	100
239248	13:10:33.368888	3,165	407
226959	12:56:34.247654	3,160	500
215874	12:45:03.527638	3,160	1000
215062	12:43:54.826357	3,165	414
215061	12:43:54.826326	3,165	580
214879	12:43:49.186514	3,165	278
214878	12:43:49.186489	3,165	2000
214877	12:43:49.186464	3,165	182
214203	12:43:18.197878	3,155	114
214202	12:43:18.197848	3,160	100
195864	12:24:13.004629	3,165	50
187502	12:17:33.287968	3,155	720
187501	12:17:33.287917	3,155	380
180310	12:11:22.025484	3,165	1100
180309	12:11:22.025450	3,165	22
180308	12:11:22.025418	3,165	403
180307	12:11:22.025390	3,165	414
180306	12:11:22.025347	3,165	369
178553	12:09:45.031557	3,165	210
166052	11:58:52.247860	3,165	91
166047	11:58:52.000704	3,165	136
166046	11:58:52.000673	3,165	784
153272	11:52:02.808006	3,160	227
153269	11:52:02.781342	3,160	600
151360	11:50:39.620028	3,160	103
151349	11:50:39.573662	3,160	397
151291	11:50:39.164780	3,150	395
151288	11:50:39.164283	3,150	100
151267	11:50:39.127130	3,150	400
151266	11:50:39.127107	3,150	600
151265	11:50:39.127079	3,150	1000
151264	11:50:39.127048	3,150	150
151263	11:50:39.126999	3,150	290
151262	11:50:39.126953	3,150	547
151261	11:50:39.126920	3,155	307
151260	11:50:39.126891	3,155	747
151259	11:50:39.126866	3,160	1850
136657	11:40:55.196543	3,160	415
136656	11:40:55.196486	3,160	581
135258	11:39:53.225521	3,165	28
128329	11:34:48.976101	3,165	6
127183	11:34:03.439435	3,160	5
125819	11:32:54.587493	3,160	1
125816	11:32:54.567364	3,160	3
125805	11:32:54.535387	3,160	356
125802	11:32:54.518752	3,160	2
125742	11:32:53.235723	3,160	1
125739	11:32:53.221253	3,160	3
125723	11:32:53.190730	3,160	358
125709	11:32:52.892074	3,160	227
125708	11:32:52.892039	3,160	599
123753	11:31:13.654084	3,155	1103
123752	11:31:13.654038	3,155	397
123751	11:31:13.654009	3,155	500
117608	11:27:02.407948	3,160	400
117075	11:26:47.273795	3,155	397
117074	11:26:47.273773	3,155	1000
116957	11:26:43.625882	3,160	1
104337	11:21:26.191671	3,160	5
104282	11:21:25.716690	3,160	234
104241	11:21:25.385970	3,160	260
102838	11:20:49.969950	3,165	580
99809	11:18:42.471665	3,170	300
99787	11:18:42.057688	3,170	100
90676	11:11:28.072169	3,165	178
90673	11:11:27.823721	3,165	97
90672	11:11:27.823683	3,165	403
84666	11:06:28.725998	3,160	227
84074	11:05:48.914879	3,155	29
84063	11:05:48.881468	3,155	191
84060	11:05:48.842476	3,155	380
80711	11:02:48.574281	3,150	1453
80710	11:02:48.574256	3,150	686
80709	11:02:48.574236	3,150	5
80708	11:02:48.574153	3,155	600
80707	11:02:48.574133	3,155	150
80706	11:02:48.574111	3,155	296
80705	11:02:48.574079	3,160	340
80704	11:02:48.574048	3,160	100
80703	11:02:48.574022	3,165	370
72240	10:56:42.468809	3,160	199
72238	10:56:42.468768	3,160	1
72043	10:56:38.966083	3,170	100
69381	10:54:42.632533	3,160	3499
69176	10:54:34.841002	3,160	1
57119	10:47:43.476247	3,160	20
57116	10:47:43.445272	3,160	19
57108	10:47:43.397474	3,160	60
29673	10:34:17.967386	3,180	990
29672	10:34:17.967337	3,180	410
20446	10:30:37.504587	3,180	90
20445	10:30:37.504560	3,180	110