ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΡΑΙΓ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
705280	15:12:16.200636	11,170	50
701778	15:09:22.618974	11,190	49
701777	15:09:22.618936	11,190	451
700721	15:08:46.978720	11,160	134
700720	15:08:46.978699	11,160	63
700719	15:08:46.978675	11,170	56
700718	15:08:46.978627	11,180	47
690261	15:01:33.481162	11,190	49
690260	15:01:33.481134	11,190	7
690259	15:01:33.481056	11,190	4
690258	15:01:33.481033	11,190	70
687991	15:00:46.737688	11,180	152
687958	15:00:46.694332	11,180	4
687865	15:00:46.622538	11,180	2
687864	15:00:46.622497	11,180	4
683760	14:58:59.014673	11,170	51
675823	14:55:12.034638	11,180	9
673285	14:53:05.813842	11,170	50
665777	14:48:22.438646	11,180	59
665776	14:48:22.438616	11,180	6
662382	14:46:14.759538	11,170	130
661453	14:45:43.617960	11,160	46
659791	14:45:03.422964	11,150	6
654739	14:42:13.079134	11,200	51
652632	14:40:56.565942	11,170	15
650476	14:39:56.580943	11,200	58
650475	14:39:56.580909	11,200	1
650474	14:39:56.580886	11,200	11
650473	14:39:56.580868	11,190	5
650472	14:39:56.580850	11,190	16
650471	14:39:56.580815	11,190	6
650470	14:39:56.580792	11,180	64
650469	14:39:56.580774	11,180	19
650468	14:39:56.580739	11,180	2
650467	14:39:56.580706	11,180	5
650466	14:39:56.580676	11,180	13
650012	14:39:52.117358	11,170	64
637740	14:34:57.995198	11,160	20
636325	14:33:51.586975	11,160	100
635156	14:33:02.618467	11,160	76
635155	14:33:02.618445	11,160	64
635154	14:33:02.618425	11,170	123
634221	14:32:26.373571	11,180	49
633878	14:32:04.791733	11,180	61
633234	14:31:41.845723	11,180	42
633233	14:31:41.845701	11,180	12
633232	14:31:41.845666	11,180	59
629165	14:29:00.631523	11,180	100
626687	14:27:35.944003	11,160	1
626048	14:27:15.266656	11,160	235
626047	14:27:15.266635	11,160	2
626046	14:27:15.266604	11,160	63
624314	14:26:14.127163	11,180	2
622822	14:25:35.148269	11,160	94
622009	14:25:05.593672	11,160	10
620454	14:24:16.222952	11,180	100
618916	14:23:12.191437	11,180	9
618058	14:22:40.162321	11,170	4
618057	14:22:40.162286	11,170	2
616676	14:22:11.498122	11,160	65
616675	14:22:11.498103	11,160	2
616674	14:22:11.498084	11,160	10
616673	14:22:11.498064	11,160	6
613361	14:20:34.071113	11,150	31
613360	14:20:34.071081	11,150	39
608502	14:18:34.149862	11,150	81
608501	14:18:34.149841	11,150	1
606338	14:17:34.151620	11,150	1
603859	14:16:34.070358	11,150	1
603418	14:16:23.433987	11,150	8
603417	14:16:23.433965	11,150	114
603416	14:16:23.433935	11,150	41
603396	14:16:23.377806	11,150	1
603389	14:16:23.335283	11,150	1
602761	14:16:17.559075	11,150	9
602712	14:16:17.491383	11,150	57
602654	14:16:17.468677	11,150	68
602653	14:16:17.468644	11,150	94
600705	14:15:48.097307	11,150	21
600704	14:15:48.097283	11,150	12
600031	14:15:32.636437	11,150	1
600030	14:15:32.636412	11,150	2
597846	14:14:34.069573	11,140	77
596590	14:14:20.411489	11,150	163
596491	14:14:17.144970	11,140	73
594880	14:14:01.658493	11,130	6
594762	14:14:00.690193	11,130	6
594581	14:14:00.030424	11,130	6
594391	14:13:59.778536	11,130	6
584941	14:09:34.065781	11,140	43
584214	14:09:15.160620	11,140	69
582903	14:08:54.876206	11,140	6
582785	14:08:54.695695	11,140	6
582647	14:08:54.480303	11,140	6
579810	14:08:18.702618	11,120	6
579595	14:08:18.183600	11,120	6
579124	14:08:12.218737	11,130	298
579119	14:08:12.130055	11,130	102
577418	14:07:42.777422	11,130	6
577283	14:07:42.527873	11,130	6
577092	14:07:42.303238	11,130	6
574644	14:07:19.256371	11,170	118
572417	14:06:44.598876	11,180	372
560423	14:02:18.630586	11,180	200
559971	14:02:04.535334	11,180	58
559970	14:02:04.535311	11,180	8
559766	14:01:59.199277	11,170	2
559765	14:01:59.199252	11,170	12
559764	14:01:59.199232	11,170	21
559585	14:01:52.590752	11,160	1
559580	14:01:52.529062	11,160	182
559579	14:01:52.529001	11,160	8
559578	14:01:52.528949	11,160	62
559577	14:01:52.528927	11,150	21
559576	14:01:52.528901	11,150	11
559575	14:01:52.528852	11,150	1
559574	14:01:52.528831	11,150	4
559573	14:01:52.528807	11,150	109
557212	14:00:48.468631	11,150	8
557211	14:00:48.468600	11,150	2
557210	14:00:48.468569	11,150	16
557209	14:00:48.468539	11,150	32
557208	14:00:48.468515	11,150	102
557203	14:00:48.374589	11,150	7
557202	14:00:48.374565	11,150	43
555998	14:00:13.233195	11,150	137
555997	14:00:13.233162	11,150	94
555996	14:00:13.233134	11,150	1
555995	14:00:13.233090	11,150	10
555994	14:00:13.233065	11,150	173
555993	14:00:13.233038	11,150	85
554050	13:59:39.736189	11,120	42
554049	13:59:39.736152	11,130	108
552894	13:59:09.629719	11,140	108
552888	13:59:09.570449	11,140	20
552264	13:58:46.339632	11,150	32
549574	13:57:57.527933	11,120	68
549573	13:57:57.527905	11,130	143
549572	13:57:57.527870	11,130	149
539295	13:54:28.851320	11,140	140
534910	13:52:38.566299	11,160	138
531985	13:51:34.524908	11,120	13
531984	13:51:34.524879	11,150	18
531778	13:51:30.642069	11,150	334
531777	13:51:30.642042	11,160	32
531776	13:51:30.642012	11,160	34
530664	13:51:11.373568	11,170	40
530663	13:51:11.373546	11,170	55
530607	13:51:04.708906	11,160	36
530606	13:51:04.708884	11,160	188
529400	13:50:24.932915	11,160	12
529356	13:50:22.770835	11,170	151
529355	13:50:22.770814	11,170	849
528612	13:49:57.977276	11,170	61
528611	13:49:57.977250	11,170	35
528610	13:49:57.977227	11,180	55
528226	13:49:43.771549	11,180	8
528225	13:49:43.771515	11,180	50
528224	13:49:43.771497	11,180	5
528223	13:49:43.771475	11,180	100
528222	13:49:43.771449	11,180	39
528221	13:49:43.771391	11,180	33
528220	13:49:43.771364	11,180	165
528219	13:49:43.771344	11,190	500
528218	13:49:43.771311	11,190	100
524970	13:47:45.289856	11,190	3
521326	13:46:16.024422	11,210	6
521223	13:46:15.535262	11,210	6
516175	13:44:29.799483	11,210	6
508686	13:41:17.965757	11,180	70
498880	13:36:27.718385	11,190	104
498879	13:36:27.718354	11,190	60
498878	13:36:27.718324	11,190	387
492760	13:32:33.157669	11,200	9
489186	13:30:44.790907	11,200	1
489143	13:30:44.375604	11,200	14
487754	13:30:15.011497	11,200	10
480397	13:26:43.591220	11,200	21
480394	13:26:43.566980	11,200	106
480391	13:26:43.504545	11,200	200
480390	13:26:43.504522	11,200	20
480389	13:26:43.504500	11,200	124
480388	13:26:43.504480	11,200	124
480387	13:26:43.504444	11,200	176
480386	13:26:43.504422	11,200	1
480385	13:26:43.504399	11,200	7
480384	13:26:43.504365	11,200	1
470439	13:21:57.181152	11,200	75
461306	13:19:16.075631	11,200	88
461305	13:19:16.075603	11,200	25
459211	13:18:44.521382	11,200	65
459189	13:18:44.517588	11,200	65
457996	13:18:29.699034	11,190	17
447754	13:15:35.191684	11,180	2118
443894	13:14:30.475937	11,180	12
434780	13:10:37.547274	11,180	6
434634	13:10:37.047697	11,180	5
434633	13:10:37.047668	11,190	1
427357	13:06:37.508752	11,190	69
427326	13:06:37.212971	11,190	230
427325	13:06:37.212945	11,190	48
424593	13:05:45.391243	11,190	162
424573	13:05:43.969188	11,200	2
422731	13:04:25.549018	11,190	164
422730	13:04:25.548989	11,190	56
418495	13:01:44.710891	11,190	89
418494	13:01:44.710859	11,190	161
416189	13:01:03.031203	11,190	1
415998	13:00:59.008093	11,190	95
415988	13:00:58.980011	11,190	93
415987	13:00:58.979984	11,190	109
415405	13:00:50.239005	11,190	5
415404	13:00:50.238974	11,190	1
410389	12:58:32.658510	11,190	2
410362	12:58:32.626244	11,190	118
410361	12:58:32.626213	11,190	2
410360	12:58:32.626190	11,190	114
410186	12:58:28.375057	11,190	1
410185	12:58:28.375026	11,190	149
404553	12:55:35.196301	11,190	20
403568	12:55:06.011063	11,190	6
400505	12:53:46.681033	11,190	251
400504	12:53:46.681006	11,190	111
400503	12:53:46.680959	11,190	2
400502	12:53:46.680931	11,190	17
400501	12:53:46.680909	11,190	12
400500	12:53:46.680878	11,190	107
399743	12:53:18.935714	11,180	124
396318	12:52:18.845223	11,200	153
396317	12:52:18.845188	11,200	778
395746	12:52:01.172162	11,200	122
395745	12:52:01.172138	11,200	10
395744	12:52:01.172107	11,200	27
395739	12:52:01.086517	11,200	153
395738	12:52:01.086473	11,200	50
395737	12:52:01.086449	11,200	4
395736	12:52:01.086410	11,200	928
395729	12:52:00.890173	11,200	109
395689	12:51:58.803141	11,210	116
395256	12:51:44.377495	11,200	701
395238	12:51:44.288409	11,210	1000
395011	12:51:40.948789	11,220	19
393063	12:50:50.877150	11,220	45
383296	12:47:31.966736	11,220	250
383295	12:47:31.966704	11,220	128
383292	12:47:31.943469	11,220	122
383278	12:47:31.871864	11,230	16
382131	12:47:00.203743	11,230	3
382115	12:46:59.512990	11,230	8
382112	12:46:59.478274	11,230	223
377304	12:45:22.089490	11,240	1
374263	12:44:31.893992	11,230	1
374260	12:44:31.811102	11,230	8
374257	12:44:31.793614	11,230	291
374256	12:44:31.793575	11,230	132
374255	12:44:31.793551	11,230	53
374254	12:44:31.793512	11,230	350
373687	12:44:25.147365	11,230	100
356071	12:36:34.865052	11,240	358
356062	12:36:34.671683	11,230	50
356061	12:36:34.671650	11,240	250
356060	12:36:34.671610	11,240	200
356059	12:36:34.671573	11,250	250
343092	12:30:45.596781	11,240	50
333699	12:26:17.900643	11,250	81
333692	12:26:17.803630	11,250	53
333691	12:26:17.803589	11,250	450
333690	12:26:17.803556	11,260	53
333689	12:26:17.803526	11,260	136
333688	12:26:17.803485	11,260	227
331476	12:25:27.337822	11,270	2
331475	12:25:27.337787	11,270	4
330896	12:25:13.960374	11,260	1
330895	12:25:13.960318	11,260	9
330894	12:25:13.960295	11,260	7
326116	12:23:53.274010	11,250	50
307609	12:16:50.334639	11,250	327
307604	12:16:50.306158	11,250	4
307584	12:16:50.243634	11,250	1
307583	12:16:50.243596	11,250	3
307582	12:16:50.243570	11,240	156
307581	12:16:50.243544	11,240	3
307580	12:16:50.243512	11,240	6
305711	12:15:54.675901	11,240	3
292216	12:10:18.204423	11,230	71
292003	12:10:18.081515	11,230	7
292002	12:10:18.081462	11,230	6
292001	12:10:18.081400	11,230	7
292000	12:10:18.081346	11,230	6
291422	12:10:07.478242	11,220	6
285027	12:07:43.871492	11,220	34
285026	12:07:43.871466	11,220	3
285025	12:07:43.871421	11,220	63
284952	12:07:39.065739	11,230	1
284894	12:07:36.017919	11,230	13
284164	12:07:18.703260	11,230	6
283971	12:07:10.671457	11,230	10
282264	12:05:46.877567	11,220	4
282263	12:05:46.877538	11,220	3
282262	12:05:46.877484	11,220	50
276949	12:02:48.888905	11,210	2
276948	12:02:48.888876	11,210	4
276947	12:02:48.888822	11,210	91
259297	11:55:21.271528	11,200	11
259290	11:55:20.771444	11,210	25
250736	11:51:05.888385	11,200	12
243280	11:48:35.042181	11,200	200
241690	11:48:07.104056	11,210	8
241689	11:48:07.104030	11,210	57
241680	11:48:07.101086	11,210	64
241679	11:48:07.101055	11,210	33
229344	11:42:42.877086	11,200	6
227899	11:42:30.906150	11,210	35
225076	11:41:10.657221	11,210	58
214179	11:36:45.624415	11,220	50
213158	11:36:26.583681	11,260	34
202460	11:31:52.215530	11,290	1
198007	11:30:05.781970	11,300	6
198006	11:30:05.781946	11,250	4
198005	11:30:05.781911	11,240	1
198004	11:30:05.781885	11,230	5
198003	11:30:05.781845	11,230	4
194722	11:29:10.193662	11,220	4
194721	11:29:10.193632	11,220	190
194720	11:29:10.193588	11,220	6
180987	11:23:40.959052	11,220	74
179641	11:22:58.493321	11,220	1
179281	11:22:50.830528	11,220	2
179278	11:22:50.791906	11,220	45
179136	11:22:44.882038	11,220	2
179063	11:22:43.623175	11,220	3
179060	11:22:43.575257	11,220	1
179045	11:22:43.529985	11,220	3
179015	11:22:43.479915	11,220	1
179012	11:22:43.453522	11,220	1
178874	11:22:37.751400	11,220	4
178869	11:22:37.718041	11,220	4
178866	11:22:37.687186	11,220	4
178863	11:22:37.650916	11,220	4
178128	11:22:08.333392	11,220	2
178090	11:22:07.636062	11,220	2
178065	11:22:06.861205	11,220	2
178062	11:22:06.816149	11,220	2
177979	11:22:04.019898	11,220	2
175864	11:21:12.554618	11,220	1
174759	11:20:54.906555	11,220	1
174646	11:20:51.542775	11,220	3
174339	11:20:43.665001	11,210	1
172363	11:19:57.390049	11,210	52
172360	11:19:57.375929	11,210	2
172119	11:19:43.700765	11,220	70
172116	11:19:43.687257	11,220	106
172115	11:19:43.687236	11,220	3
172114	11:19:43.687202	11,220	2
172104	11:19:43.605191	11,210	2
172103	11:19:43.605159	11,210	1
172094	11:19:43.554868	11,210	71
172091	11:19:43.522850	11,210	115
172090	11:19:43.522812	11,210	1
171800	11:19:37.319346	11,210	1
171649	11:19:34.561538	11,210	85
171646	11:19:34.528661	11,210	110
171645	11:19:34.528624	11,220	4
168808	11:18:22.337739	11,290	35
168632	11:18:18.152357	11,200	1033
168631	11:18:18.152320	11,200	10
168630	11:18:18.152284	11,200	1
168629	11:18:18.152254	11,240	356
165572	11:17:15.810849	11,200	14
165571	11:17:15.810808	11,200	20
165570	11:17:15.810777	11,200	500
165569	11:17:15.810711	11,200	50
165568	11:17:15.810690	11,200	100
165567	11:17:15.810671	11,240	18
165566	11:17:15.810633	11,250	298
162286	11:16:06.206238	11,310	62
162281	11:16:06.127212	11,310	3
162280	11:16:06.127180	11,310	49
160716	11:15:33.812805	11,310	112
160715	11:15:33.812779	11,320	8
160119	11:15:27.623276	11,350	45
156012	11:14:23.858928	11,350	104
132775	11:07:37.396189	11,340	80
131323	11:06:41.498102	11,310	39
130086	11:06:12.833047	11,350	43
130085	11:06:12.833009	11,350	43
126625	11:05:13.341653	11,350	12
126624	11:05:13.341620	11,350	8
126618	11:05:13.313924	11,350	39
114686	11:01:09.349761	11,360	1
114685	11:01:09.349713	11,360	4
114684	11:01:09.349688	11,360	3
114683	11:01:09.349654	11,360	500
111949	10:59:22.531437	11,320	179
111948	10:59:22.531406	11,320	163
111321	10:59:08.238138	11,320	15
111320	10:59:08.238109	11,320	45
105017	10:56:40.189479	11,400	175
105016	10:56:40.189416	11,390	2
105015	10:56:40.189392	11,380	60
105014	10:56:40.189366	11,380	9
105013	10:56:40.189329	11,380	2
105012	10:56:40.189287	11,370	36
105011	10:56:40.189258	11,360	160
102258	10:54:59.508762	11,360	1
95010	10:52:10.287898	11,370	29
95009	10:52:10.287874	11,370	3
95008	10:52:10.287846	11,360	11
95007	10:52:10.287794	11,350	8
95006	10:52:10.287769	11,350	1
95005	10:52:10.287710	11,340	6
95004	10:52:10.287686	11,340	12
95003	10:52:10.287651	11,330	30
90635	10:50:23.234075	11,320	44
90634	10:50:23.234024	11,320	42
82517	10:47:17.681476	11,340	45
82516	10:47:17.681444	11,340	8
82515	10:47:17.681411	11,340	12
75185	10:45:17.552182	11,330	45
72484	10:44:42.972745	11,300	6
64224	10:41:29.004327	11,360	10
61181	10:40:19.853176	11,300	10
53587	10:38:49.752743	11,360	1
53578	10:38:49.654440	11,360	13
53577	10:38:49.654403	11,360	1
53564	10:38:49.485001	11,360	4
53561	10:38:49.435955	11,360	145
42396	10:35:53.119802	11,370	39
42395	10:35:53.119765	11,380	2
42394	10:35:53.119738	11,380	1
42393	10:35:53.119708	11,380	4
42392	10:35:53.119673	11,380	50
24672	10:30:50.341804	11,390	22
24671	10:30:50.341768	11,390	54
24670	10:30:50.341714	11,390	164
23609	10:30:28.736563	11,390	203
23608	10:30:28.736526	11,390	16
23607	10:30:28.736491	11,390	31
23385	10:30:24.053833	11,390	5
23166	10:30:22.365268	11,460	100
23138	10:30:22.293540	11,460	1
19401	10:29:57.499869	11,470	10
19400	10:29:57.499827	11,470	29
19399	10:29:57.499795	11,470	3
19398	10:29:57.499756	11,470	2
19397	10:29:57.499726	11,470	2
19396	10:29:57.499697	11,470	14
19395	10:29:57.499651	11,470	2
19394	10:29:57.499624	11,470	3
19393	10:29:57.499577	11,470	8
19392	10:29:57.499546	11,470	38
19391	10:29:57.499500	11,470	62
19390	10:29:57.499467	11,470	50
19389	10:29:57.499438	11,470	10
19388	10:29:57.499401	11,470	11
19387	10:29:57.499339	11,470	7
19386	10:29:57.499306	11,470	2
19385	10:29:57.499263	11,470	1
19384	10:29:57.499231	11,470	1