ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΔΜΗΕ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
564273	17:18:10.420414	2,850	100
563798	17:15:22.218783	2,850	8
563797	17:15:22.218760	2,850	1500
563796	17:15:22.218730	2,850	992
563660	17:14:44.743306	2,850	10
563659	17:14:44.743277	2,850	50
563658	17:14:44.743246	2,850	197
563517	17:14:05.978285	2,850	1950
560051	17:10:10.331186	2,850	650
560046	17:10:10.331102	2,850	1000
560045	17:10:10.331084	2,850	203
560044	17:10:10.331057	2,850	112
560043	17:10:10.331038	2,850	258
560042	17:10:10.331017	2,850	700
560041	17:10:10.330956	2,850	385
560040	17:10:10.330933	2,850	10
560039	17:10:10.330896	2,850	10
560038	17:10:10.330871	2,850	20
560037	17:10:10.330845	2,850	10
560036	17:10:10.330823	2,850	10
560035	17:10:10.330792	2,850	10
560034	17:10:10.330750	2,850	167
560033	17:10:10.330720	2,850	420
560032	17:10:10.330685	2,850	301
560031	17:10:10.330619	2,850	80
560030	17:10:10.330585	2,850	79
560029	17:10:10.330560	2,850	600
545637	16:59:59.657816	2,855	449
545636	16:59:59.657787	2,855	35
544357	16:59:37.251089	2,860	1000
543659	16:59:28.879928	2,865	246
542818	16:59:12.257442	2,875	17
542817	16:59:12.257423	2,875	138
540086	16:58:35.554847	2,875	222
535340	16:57:01.835489	2,875	292
535339	16:57:01.835460	2,870	6
529710	16:54:21.160133	2,875	338
519696	16:50:01.151199	2,870	31
519693	16:50:01.150716	2,870	261
509567	16:45:46.337582	2,870	500
507594	16:44:48.287032	2,870	1000
503541	16:42:34.969391	2,875	10
501363	16:41:48.344019	2,870	133
501352	16:41:48.286548	2,870	1
501351	16:41:48.286518	2,870	306
497692	16:39:48.090647	2,870	73
497691	16:39:48.090620	2,870	1000
497690	16:39:48.090588	2,870	369
496359	16:39:18.449446	2,875	340
496316	16:39:18.070153	2,875	323
496313	16:39:18.035512	2,875	904
496312	16:39:18.035488	2,875	800
496311	16:39:18.035456	2,875	973
490932	16:37:26.185001	2,880	195
490931	16:37:26.184974	2,880	102
489307	16:36:14.243037	2,880	968
489306	16:36:14.243001	2,880	32
486401	16:35:06.380801	2,880	17
484158	16:34:07.409494	2,880	288
472969	16:27:45.089772	2,880	288
468204	16:24:40.976449	2,880	1000
467671	16:24:24.501956	2,875	220
467670	16:24:24.501930	2,875	280
465922	16:23:32.857224	2,880	285
454425	16:15:37.727948	2,880	776
454302	16:15:34.564461	2,880	612
454286	16:15:33.557361	2,880	8612
454285	16:15:33.557333	2,880	388
454284	16:15:33.557301	2,880	1000
454281	16:15:33.387660	2,875	4
454278	16:15:33.355923	2,875	475
454270	16:15:33.295188	2,875	190
454269	16:15:33.295159	2,875	399
454266	16:15:33.274757	2,875	411
454265	16:15:33.274701	2,875	1000
445757	16:08:31.916127	2,880	123
445756	16:08:31.916099	2,880	158
441834	16:06:19.894342	2,875	317
441698	16:06:12.313066	2,875	810
441697	16:06:12.313036	2,875	190
438802	16:03:36.520651	2,875	500
436634	16:01:33.511025	2,875	274
436608	16:01:32.481915	2,875	129
436607	16:01:32.481885	2,875	871
430329	15:55:45.297798	2,875	161
430328	15:55:45.297768	2,875	122
430208	15:55:43.592439	2,870	62
430207	15:55:43.592418	2,870	198
418201	15:46:34.652997	2,875	20
416291	15:44:58.277015	2,875	484
416290	15:44:58.276991	2,875	516
415956	15:44:22.635606	2,875	9484
415955	15:44:22.635581	2,875	516
414617	15:42:39.316612	2,870	537
414616	15:42:39.316588	2,870	402
414263	15:42:21.596067	2,875	61
412560	15:40:40.313749	2,875	785
412559	15:40:40.313727	2,875	215
412279	15:40:23.753016	2,875	171
412278	15:40:23.752996	2,875	893
412277	15:40:23.752973	2,875	736
412033	15:40:09.099760	2,880	1000
411169	15:39:56.245019	2,880	100
411168	15:39:56.244998	2,880	84
411150	15:39:55.963372	2,880	240
411144	15:39:55.944255	2,880	250
411092	15:39:55.276364	2,880	237
411091	15:39:55.276334	2,880	45
410966	15:39:54.885122	2,880	255
410965	15:39:54.885087	2,880	294
399034	15:30:49.742743	2,880	770
399033	15:30:49.742717	2,880	425
399032	15:30:49.742693	2,880	305
398998	15:30:45.604506	2,875	114
398997	15:30:45.604484	2,875	386
391216	15:25:24.200647	2,875	719
391203	15:25:23.590467	2,875	206
391202	15:25:23.590443	2,875	231
391201	15:25:23.590412	2,875	2063
385220	15:19:46.679685	2,880	245
374732	15:12:52.236349	2,880	350
369254	15:08:37.248209	2,880	248
363916	15:03:57.085630	2,880	478
363913	15:03:57.077788	2,880	422
363912	15:03:57.077765	2,880	100
358104	14:57:24.025954	2,890	50
357356	14:56:35.084059	2,885	252
355667	14:55:21.164763	2,890	100
355666	14:55:21.164712	2,885	350
355665	14:55:21.164690	2,885	200
355664	14:55:21.164646	2,885	400
355663	14:55:21.164623	2,880	50
353090	14:52:29.116683	2,880	100
351834	14:51:19.755452	2,880	650
351833	14:51:19.755407	2,880	307
351832	14:51:19.755374	2,880	21
351831	14:51:19.755349	2,880	153
349041	14:48:10.957778	2,880	597
349040	14:48:10.957745	2,880	150
349038	14:48:10.957700	2,880	28
349026	14:48:09.764355	2,875	689
349023	14:48:09.727013	2,875	844
349002	14:48:09.612342	2,875	350
349001	14:48:09.612311	2,875	2900
349000	14:48:09.612233	2,870	250
348999	14:48:09.612196	2,870	1743
348998	14:48:09.612168	2,865	1161
346863	14:45:36.204319	2,865	329
346843	14:45:34.355604	2,865	1500
344766	14:42:44.791969	2,865	7
343561	14:41:30.592549	2,865	3
337413	14:35:12.596345	2,870	257
337328	14:35:09.215796	2,865	218
337327	14:35:09.215773	2,865	1782
334815	14:32:44.455223	2,865	218
331246	14:28:40.537241	2,860	40
317984	14:14:55.410246	2,860	409
317981	14:14:55.068076	2,860	350
317980	14:14:55.068038	2,860	480
317979	14:14:55.067999	2,860	983
317978	14:14:55.067961	2,860	187
314070	14:09:45.632085	2,860	150
313328	14:08:43.189753	2,855	327
313316	14:08:42.397281	2,860	162
313315	14:08:42.397214	2,860	139
313314	14:08:42.397184	2,860	50
313307	14:08:42.115212	2,855	331
313306	14:08:42.115172	2,855	669
312925	14:07:41.660398	2,860	125
312924	14:07:41.660368	2,860	875
311643	14:06:04.155486	2,855	500
308013	14:01:21.664965	2,860	199
307889	14:01:19.718841	2,855	3
307888	14:01:19.718801	2,855	328
307602	14:00:57.241599	2,855	666
303805	13:55:55.336471	2,855	334
303535	13:55:13.376844	2,860	211
303457	13:55:09.801484	2,855	103
303446	13:55:09.771071	2,855	160
303443	13:55:09.755688	2,855	156
303440	13:55:09.737123	2,855	143
303437	13:55:09.718709	2,855	438
303233	13:54:44.497470	2,850	615
303010	13:54:18.944259	2,855	145
302950	13:54:14.385687	2,855	750
302929	13:54:14.278769	2,855	250
299593	13:51:08.228085	2,855	10
291491	13:46:07.270413	2,855	100
282526	13:37:44.484437	2,855	220
282507	13:37:44.456943	2,855	280
280152	13:35:50.907556	2,845	220
268780	13:23:44.302767	2,855	50
260791	13:15:53.263341	2,855	101
260790	13:15:53.263319	2,855	199
257979	13:13:39.093495	2,845	1007
257978	13:13:39.093453	2,845	435
254791	13:10:58.986442	2,845	50
246061	13:03:19.163726	2,845	11
246060	13:03:19.163706	2,840	489
246010	13:03:14.841568	2,840	1
246009	13:03:14.841543	2,840	10
242063	12:58:22.975887	2,840	10
240398	12:56:41.905383	2,845	317
240397	12:56:41.905365	2,845	633
240396	12:56:41.905321	2,845	50
237291	12:53:04.971918	2,845	50
229546	12:47:05.687968	2,845	2999
229545	12:47:05.687926	2,850	1
228866	12:46:39.463996	2,850	1
228861	12:46:39.431926	2,850	187
228855	12:46:39.393817	2,850	999
228854	12:46:39.393795	2,850	1
226309	12:43:38.635438	2,850	9
218998	12:35:50.663955	2,855	1
218997	12:35:50.663934	2,855	999
218359	12:35:18.010685	2,850	75
218356	12:35:17.988388	2,850	25
218009	12:34:52.409668	2,855	1
215928	12:33:33.988032	2,855	49
215808	12:33:23.690917	2,855	500
215762	12:33:22.428611	2,855	800
205144	12:24:09.493451	2,860	715
204130	12:23:21.940591	2,865	332
204129	12:23:21.940568	2,865	668
201778	12:20:09.262546	2,860	285
200699	12:19:08.312801	2,860	191
200698	12:19:08.312751	2,860	109
197557	12:16:21.740379	2,860	300
196064	12:15:06.261346	2,860	91
195124	12:14:33.732237	2,860	124
195121	12:14:33.713470	2,860	225
192834	12:12:31.802446	2,860	1
192152	12:11:37.762251	2,860	1
192149	12:11:37.730729	2,860	148
192058	12:11:23.366788	2,860	50
191734	12:10:56.945378	2,865	10
188188	12:07:14.425524	2,860	250
183575	12:04:05.874834	2,860	500
183012	12:03:49.462113	2,860	100
182636	12:03:30.135879	2,860	100
181049	12:02:44.361435	2,860	314
180988	12:02:43.199309	2,860	686
180985	12:02:43.180944	2,860	314
179327	12:01:16.623957	2,865	480
179326	12:01:16.623888	2,865	415
179325	12:01:16.623867	2,865	477
179324	12:01:16.623835	2,865	628
168668	11:54:57.783454	2,860	21
168293	11:54:41.423430	2,860	665
168292	11:54:41.423393	2,860	335
165304	11:52:52.564795	2,860	165
165303	11:52:52.564774	2,860	15
165302	11:52:52.564747	2,860	20
157637	11:50:11.947663	2,865	1495
157632	11:50:11.914184	2,865	5
157631	11:50:11.914159	2,865	221
157628	11:50:11.880059	2,865	410
157621	11:50:11.834496	2,865	369
156669	11:50:01.905675	2,865	500
155939	11:49:54.170749	2,870	825
155889	11:49:53.800916	2,870	200
155888	11:49:53.800877	2,870	2000
147317	11:45:19.409396	2,875	509
147251	11:45:11.663659	2,875	237
147248	11:45:11.631914	2,875	260
147240	11:45:11.596795	2,875	500
147046	11:45:01.173539	2,875	2000
146937	11:44:54.360623	2,875	799
146936	11:44:54.360575	2,875	800
146935	11:44:54.360532	2,875	895
144566	11:42:25.258313	2,875	4
134746	11:33:00.273726	2,875	144
134745	11:33:00.273670	2,875	106
130459	11:30:12.158990	2,875	500
129140	11:28:45.047719	2,875	20
128004	11:27:42.122664	2,870	150
128001	11:27:42.088359	2,870	349
127990	11:27:42.070392	2,870	1
126023	11:26:31.813432	2,870	7
121560	11:22:47.228425	2,870	400
121559	11:22:47.228400	2,870	824
114885	11:17:26.451755	2,875	1
114882	11:17:26.424420	2,875	56
114879	11:17:26.394481	2,875	143
114878	11:17:26.394440	2,875	1
108099	11:13:23.165621	2,875	1
108084	11:13:23.120384	2,875	148
108083	11:13:23.120355	2,875	1
100873	11:09:23.728682	2,880	142
100872	11:09:23.728623	2,880	338
99168	11:08:28.117382	2,880	100
99167	11:08:28.117363	2,880	100
96275	11:06:52.038843	2,880	4
96272	11:06:52.006477	2,880	465
96271	11:06:52.006438	2,880	1
96218	11:06:49.464391	2,880	19
96215	11:06:49.416608	2,880	80
96214	11:06:49.416574	2,880	50
96213	11:06:49.416524	2,880	100
96212	11:06:49.416499	2,880	390
96211	11:06:49.416455	2,880	80
90520	11:04:24.402071	2,880	20
85594	11:01:40.223560	2,875	14
85591	11:01:40.186578	2,875	485
69751	10:53:18.180828	2,880	100
69750	10:53:18.180800	2,880	150
69352	10:53:06.258469	2,870	176
65793	10:50:49.786447	2,880	350
59212	10:47:12.543257	2,885	50
59211	10:47:12.543220	2,885	450
57400	10:46:30.053311	2,885	450
57399	10:46:30.053283	2,885	50
53941	10:45:19.733284	2,890	50
51644	10:44:14.204302	2,890	400
51643	10:44:14.204281	2,890	100
47098	10:42:48.973273	2,900	700
47097	10:42:48.973244	2,880	300
46811	10:42:39.070100	2,900	425
46810	10:42:39.070084	2,895	350
46809	10:42:39.070031	2,895	100
46808	10:42:39.070004	2,895	400
46807	10:42:39.069973	2,895	300
46806	10:42:39.069922	2,895	110
46805	10:42:39.069881	2,890	315
45430	10:42:16.814602	2,890	175
39151	10:39:23.588814	2,895	390
39150	10:39:23.588779	2,890	110
38784	10:39:12.527226	2,890	200
38783	10:39:12.527150	2,890	250
38782	10:39:12.527092	2,885	600
38781	10:39:12.527066	2,885	350
38780	10:39:12.527029	2,880	100
32202	10:35:19.343735	2,900	1126
32201	10:35:19.343639	2,895	50
32200	10:35:19.343610	2,890	2014
32199	10:35:19.343569	2,885	310
32050	10:35:10.557923	2,890	91
32049	10:35:10.557876	2,885	350
32048	10:35:10.557841	2,885	480
32047	10:35:10.557809	2,885	79
31595	10:34:51.192016	2,885	20
31594	10:34:51.191990	2,880	480
30795	10:34:23.989402	2,870	40
30792	10:34:23.940806	2,870	40
30789	10:34:23.893840	2,870	40
30786	10:34:23.848783	2,870	37
30783	10:34:23.815503	2,870	42
30780	10:34:23.790924	2,870	45
30728	10:34:23.217909	2,870	42
30695	10:34:23.017454	2,870	1000
29769	10:34:11.501385	2,880	300
29768	10:34:11.501367	2,880	1
27085	10:32:34.256763	2,880	1
27082	10:32:34.228755	2,880	102
26764	10:32:19.318411	2,885	1
26452	10:32:06.679546	2,885	99
22462	10:30:33.360795	2,890	172
22430	10:30:32.654753	2,890	40
22389	10:30:30.109557	2,890	683
22388	10:30:30.109521	2,890	1317
19088	10:29:42.423836	2,890	383
19087	10:29:42.423796	2,890	617
19086	10:29:42.423734	2,890	300
19085	10:29:42.423700	2,890	45
19084	10:29:42.423672	2,890	140
19083	10:29:42.423645	2,890	15
19082	10:29:42.423598	2,890	118
19081	10:29:42.423561	2,890	2100
19080	10:29:42.423497	2,890	51
19079	10:29:42.423445	2,890	31
19078	10:29:42.423404	2,890	20