ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΡΑΙΓ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1166573	17:12:15.586999	11,100	100
1162341	17:10:28.937423	11,100	182
1162340	17:10:28.937356	11,100	2
1162339	17:10:28.937299	11,100	40
1162338	17:10:28.937235	11,100	57
1162337	17:10:28.937179	11,100	21
1162336	17:10:28.937117	11,100	19
1162335	17:10:28.937039	11,100	48
1162334	17:10:28.936947	11,100	303
1162333	17:10:28.936890	11,100	130
1162332	17:10:28.936824	11,100	742
1162331	17:10:28.936765	11,100	12
1162330	17:10:28.936698	11,100	238
1162329	17:10:28.936632	11,100	22
1162328	17:10:28.936561	11,100	23
1162327	17:10:28.936497	11,100	7
1162326	17:10:28.936424	11,100	96
1162325	17:10:28.936360	11,100	40
1162324	17:10:28.936292	11,100	40
1162323	17:10:28.936232	11,100	5
1162322	17:10:28.936171	11,100	4
1162321	17:10:28.936108	11,100	55
1162320	17:10:28.936042	11,100	7
1162319	17:10:28.935968	11,100	28
1162318	17:10:28.935890	11,100	17
1162317	17:10:28.935786	11,100	2
1162316	17:10:28.935707	11,100	1
1138824	17:00:07.065932	11,160	4
1138755	17:00:06.985318	11,160	93
1136925	16:59:46.765722	11,160	192
1136815	16:59:46.517363	11,160	65
1135568	16:59:32.566470	11,150	1
1134231	16:59:12.343773	11,160	129
1134228	16:59:12.343089	11,160	130
1134225	16:59:12.342320	11,160	162
1134222	16:59:12.341512	11,160	162
1134219	16:59:12.340911	11,160	67
1134218	16:59:12.340888	11,160	59
1134217	16:59:12.340833	11,160	36
1127564	16:58:13.557471	11,150	15
1120204	16:56:41.400174	11,160	48
1103743	16:52:57.088633	11,160	64
1102385	16:52:36.276279	11,160	162
1097567	16:51:36.055432	11,130	1
1096717	16:51:25.940220	11,120	323
1096716	16:51:25.940200	11,120	162
1096715	16:51:25.940174	11,120	62
1096714	16:51:25.940141	11,120	211
1092004	16:50:18.207531	11,120	7
1091031	16:50:09.633910	11,120	100
1090360	16:50:07.925471	11,120	162
1072442	16:47:03.619612	11,070	29
1072316	16:47:02.647426	11,110	98
1072313	16:47:02.606625	11,120	143
1072310	16:47:02.606000	11,120	5
1072307	16:47:02.543863	11,120	162
1072306	16:47:02.543833	11,120	200
1072305	16:47:02.543797	11,120	4
1072304	16:47:02.543775	11,120	6
1058938	16:44:00.883457	11,160	12
1058812	16:43:58.838692	11,150	31
1058444	16:43:54.674745	11,160	162
1058443	16:43:54.674713	11,160	162
1058442	16:43:54.674693	11,160	162
1058441	16:43:54.674634	11,160	143
1058440	16:43:54.674576	11,160	30
1058439	16:43:54.674550	11,160	23
1058438	16:43:54.674524	11,160	54
1058437	16:43:54.674503	11,160	123
1058436	16:43:54.674477	11,160	129
1056770	16:43:38.293845	11,180	98
1055548	16:43:22.242812	11,180	34
1054509	16:43:09.976248	11,180	32
1053344	16:42:54.611191	11,160	32
1051225	16:42:43.382486	11,160	18
1033739	16:39:21.661274	11,130	7
1033519	16:39:20.270466	11,130	53
1033492	16:39:20.145420	11,130	1
1033407	16:39:19.859681	11,120	750
1033393	16:39:19.833430	11,120	119
1033316	16:39:19.662488	11,120	100
1033266	16:39:19.576420	11,120	119
1033137	16:39:19.454466	11,120	65
1032399	16:39:11.312490	11,120	100
1032296	16:39:11.039879	11,120	292
1031491	16:39:07.850856	11,120	65
1023232	16:37:57.194052	11,110	35
1023231	16:37:57.194028	11,110	1
1020876	16:37:39.195335	11,090	26
1020818	16:37:38.510756	11,090	11
1020789	16:37:38.397307	11,100	585
1018283	16:36:54.025460	11,100	19
1017777	16:36:44.562426	11,090	26
1017776	16:36:44.562398	11,090	7
1017529	16:36:40.843173	11,100	163
1014492	16:35:45.008208	11,100	233
1014491	16:35:45.008180	11,100	53
1013351	16:35:22.649879	11,100	103
1013350	16:35:22.649853	11,100	2
1013349	16:35:22.649834	11,100	80
1011272	16:34:50.788236	11,080	78
1007260	16:33:28.262865	11,080	51
1007259	16:33:28.262835	11,080	2
1007258	16:33:28.262813	11,080	35
1007257	16:33:28.262792	11,080	244
999540	16:31:35.223488	11,080	2
999438	16:31:30.714542	11,060	28
999408	16:31:29.614541	11,080	164
999382	16:31:29.402785	11,080	590
999381	16:31:29.402756	11,080	711
999380	16:31:29.402724	11,070	49
998980	16:31:21.670893	11,070	50
998767	16:31:19.350324	11,070	1
998281	16:31:10.606921	11,070	4
997854	16:30:59.370134	11,070	1
997853	16:30:59.370106	11,070	43
997262	16:30:51.829982	11,070	2
997261	16:30:51.829952	11,070	105
996790	16:30:43.632730	11,070	8
995713	16:30:22.374786	11,070	30
980076	16:26:53.702885	11,070	7
971134	16:22:53.564583	11,060	2
971084	16:22:53.504809	11,060	162
971083	16:22:53.504783	11,060	64
939054	16:07:59.645371	11,070	50
936004	16:06:36.364789	11,040	6
935865	16:06:33.441065	11,040	6
935745	16:06:33.238058	11,040	6
935648	16:06:33.028358	11,040	6
933387	16:05:56.767705	11,040	6
933219	16:05:56.447499	11,040	6
932002	16:05:30.489822	11,080	80
926647	16:02:53.089545	11,070	1
925613	16:02:44.905565	11,070	157
925612	16:02:44.905534	11,060	5
925603	16:02:44.842086	11,060	19
925600	16:02:44.813803	11,060	20
925593	16:02:44.781587	11,060	11
925592	16:02:44.781563	11,060	20
925591	16:02:44.781499	11,060	30
925590	16:02:44.781477	11,060	264
925589	16:02:44.781453	11,060	169
923984	16:02:28.601034	11,060	5
923983	16:02:28.600978	11,070	1
921473	16:02:16.408447	11,070	20
921472	16:02:16.408411	11,070	50
920863	16:02:08.031560	11,080	141
920862	16:02:08.031531	11,080	68
914000	15:59:16.440562	11,080	50
912331	15:58:51.701957	11,100	162
911153	15:58:40.656644	11,080	6
910694	15:58:39.776645	11,080	6
904302	15:56:43.523124	11,100	100
891104	15:51:11.434030	11,060	276
891103	15:51:11.433995	11,060	24
876987	15:44:19.355634	11,060	6
876419	15:44:11.483369	11,060	6
876250	15:44:11.314915	11,060	6
876035	15:44:11.042130	11,060	6
873473	15:43:50.499140	11,080	100
873472	15:43:50.499109	11,080	30
866375	15:40:17.397102	11,090	47
866369	15:40:17.336760	11,090	97
866368	15:40:17.336732	11,090	14
856907	15:34:34.274644	11,100	145
856906	15:34:34.274619	11,100	13
856556	15:34:17.298110	11,110	1
856551	15:34:17.288180	11,110	1
856548	15:34:17.253478	11,110	132
856544	15:34:17.222440	11,110	31
856543	15:34:17.222411	11,110	135
855508	15:33:32.473660	11,190	2
855507	15:33:32.473635	11,120	1
855311	15:33:24.377722	11,100	87
855310	15:33:24.377698	11,100	89
855309	15:33:24.377675	11,110	24
854445	15:33:00.601630	11,110	1
852409	15:32:03.675205	11,090	137
852408	15:32:03.675183	11,100	162
852407	15:32:03.675145	11,100	1
851787	15:31:45.738185	11,110	1
851752	15:31:44.289543	11,100	127
850512	15:31:19.359230	11,100	27
850511	15:31:19.359208	11,100	37
836611	15:24:02.063787	11,080	31
836610	15:24:02.063765	11,080	258
836255	15:23:44.019828	11,090	1
836252	15:23:43.914338	11,080	148
833474	15:22:12.750097	11,080	2
833300	15:22:09.186076	11,080	100
832951	15:21:59.973338	11,080	91
832950	15:21:59.973317	11,080	24
830672	15:20:49.431011	11,080	40
806615	15:10:38.622186	11,060	52
806614	15:10:38.622156	11,070	98
806418	15:10:33.366116	11,120	48
806405	15:10:33.288858	11,130	48
805973	15:10:23.835065	11,150	1
805970	15:10:23.812721	11,150	1
805963	15:10:23.778874	11,150	145
805956	15:10:23.737649	11,150	17
805941	15:10:23.599371	11,150	33
805940	15:10:23.599347	11,150	175
805939	15:10:23.599320	11,150	92
800706	15:07:50.126351	11,160	29
800705	15:07:50.126328	11,160	134
795059	15:04:57.733177	11,160	33
794713	15:04:44.883209	11,190	8
789255	15:00:56.865972	11,190	43
787135	15:00:06.705941	11,160	1
787134	15:00:06.705892	11,160	9
785735	14:59:49.939465	11,150	5
785734	14:59:49.939443	11,150	441
785444	14:59:47.376734	11,130	42
783421	14:58:43.652130	11,130	6
776316	14:55:11.857347	11,150	50
773351	14:54:04.890318	11,150	9
773348	14:54:04.887976	11,120	1
769384	14:51:42.109620	11,100	118
769381	14:51:42.018058	11,100	37
769380	14:51:42.018031	11,100	116
769379	14:51:42.018007	11,100	129
769378	14:51:42.017980	11,100	100
766692	14:49:50.486402	11,110	2
757968	14:44:41.249547	11,100	1
757965	14:44:41.235218	11,100	130
757957	14:44:41.096611	11,110	1
757936	14:44:40.859526	11,110	72
757925	14:44:40.826427	11,110	27
755227	14:43:00.480584	11,090	48
755226	14:43:00.480556	11,090	100
748684	14:38:40.016070	11,110	6
746674	14:37:20.250999	11,100	1
744125	14:35:58.013214	11,100	57
743925	14:35:49.938705	11,100	42
740528	14:34:11.367632	11,080	6
740394	14:34:11.167406	11,080	6
740269	14:34:10.912154	11,080	6
733483	14:31:39.473627	11,120	130
730064	14:29:57.368888	11,120	260
726763	14:28:16.782426	11,090	41
726762	14:28:16.782390	11,090	1
726761	14:28:16.782358	11,090	88
720461	14:26:20.857894	11,090	6
720289	14:26:20.632918	11,090	6
712875	14:22:51.010166	11,020	40
712036	14:22:24.369610	11,030	1
711482	14:22:11.426379	11,000	170
711481	14:22:11.426352	11,000	7
711480	14:22:11.426331	11,000	51
711469	14:22:11.342737	11,000	146
711464	14:22:11.255797	11,000	100
711448	14:22:11.130823	11,000	76
711439	14:22:11.099084	11,000	123
711430	14:22:11.052115	11,000	129
711427	14:22:11.008629	11,000	128
709768	14:21:33.282977	11,000	6
704978	14:19:01.214887	11,000	100
704309	14:18:17.174658	11,010	33
704286	14:18:17.035334	11,030	125
704285	14:18:17.035298	11,030	16
690117	14:08:24.091795	11,040	2
690116	14:08:24.091757	11,040	179
682980	14:04:21.581046	11,000	1
682977	14:04:21.576831	11,000	17
682974	14:04:21.539330	11,000	43
682971	14:04:21.496124	11,000	99
682970	14:04:21.496106	11,000	40
682969	14:04:21.496080	11,000	200
678321	14:01:46.752138	11,010	6
678256	14:01:43.667800	11,010	40
678143	14:01:39.990029	11,010	98
678142	14:01:39.990007	11,010	2
677739	14:01:27.272717	10,990	315
677728	14:01:27.185275	10,990	8
677727	14:01:27.185246	10,990	95
677726	14:01:27.185224	10,990	582
674105	13:59:31.903996	10,990	6
673987	13:59:31.660659	10,990	6
673845	13:59:31.469566	10,990	6
671167	13:58:56.086988	11,000	149
670927	13:58:52.292768	11,000	132
670926	13:58:52.292739	11,000	30
670925	13:58:52.292657	11,000	100
670924	13:58:52.292628	11,000	300
670791	13:58:50.235262	11,010	100
670786	13:58:50.140430	11,010	91
670785	13:58:50.140410	11,010	133
670784	13:58:50.140384	11,010	53
659663	13:52:55.489727	11,030	30
654225	13:51:00.406826	11,030	16
654224	13:51:00.406796	11,030	48
641264	13:43:22.961109	11,050	5
641263	13:43:22.961072	11,050	50
641262	13:43:22.961046	11,050	39
641261	13:43:22.961023	11,050	129
638824	13:41:45.505235	11,070	1
634629	13:38:55.689545	11,050	5
633675	13:38:13.591106	11,050	100
630514	13:35:25.618987	11,060	1
630123	13:35:09.058445	11,050	631
630120	13:35:09.050161	11,050	155
629375	13:34:39.831679	11,050	100
626214	13:33:46.743691	11,050	130
625537	13:33:36.360688	11,040	1
625456	13:33:36.170053	11,040	128
621793	13:32:57.800921	11,020	6
621531	13:32:57.552464	11,020	6
621336	13:32:57.322064	11,020	6
615641	13:31:02.344238	11,050	159
615640	13:31:02.344221	11,050	29
615639	13:31:02.344199	11,050	10
604433	13:25:34.942643	11,030	1
600110	13:23:26.098333	11,020	141
600109	13:23:26.098299	11,020	369
600090	13:23:25.872250	11,020	100
572008	13:13:13.058734	11,090	208
572007	13:13:13.058698	11,090	88
572006	13:13:13.058672	11,060	1
572005	13:13:13.058650	11,020	3
572004	13:13:13.058630	11,000	147
572003	13:13:13.058589	11,000	3
571744	13:13:03.422748	10,960	559
571743	13:13:03.422731	10,960	30
571742	13:13:03.422705	10,970	150
571741	13:13:03.422669	10,970	179
562892	13:10:35.348999	11,000	4
562891	13:10:35.348978	11,000	50
562890	13:10:35.348951	11,000	100
562889	13:10:35.348912	11,000	2000
562888	13:10:35.348893	11,020	80
562887	13:10:35.348866	11,030	101
548518	13:06:16.150963	11,030	200
547388	13:05:59.924239	11,060	2
547381	13:05:59.909824	11,060	5
547380	13:05:59.909805	11,060	70
547379	13:05:59.909771	11,060	82
547378	13:05:59.909740	11,060	3
547369	13:05:59.827316	11,070	89
547342	13:05:59.666060	11,080	11
547341	13:05:59.666026	11,080	75
547340	13:05:59.665969	11,080	114
547339	13:05:59.665900	11,080	73
547338	13:05:59.665877	11,080	2
547337	13:05:59.665852	11,080	1472
546527	13:05:48.598674	11,080	51
545140	13:05:31.416348	11,080	1000
542724	13:05:14.141859	11,090	15
542723	13:05:14.141827	11,090	64
541299	13:04:41.797245	11,100	155
541298	13:04:41.797220	11,100	1
539318	13:04:05.574294	11,100	1
539315	13:04:05.538399	11,100	19
534065	13:01:53.647707	11,090	36
534064	13:01:53.647685	11,090	16
534063	13:01:53.647649	11,090	48
519717	12:55:10.290177	11,090	50
492435	12:42:41.730129	11,100	31
492430	12:42:41.651889	11,100	123
492429	12:42:41.651840	11,100	22
492428	12:42:41.651818	11,100	48
492427	12:42:41.651777	11,100	276
487873	12:40:41.364963	11,110	26
484080	12:39:49.365955	11,110	117
482046	12:39:14.665817	11,110	53
482045	12:39:14.665797	11,110	2
482044	12:39:14.665768	11,110	35
466327	12:31:54.971763	11,100	35
466324	12:31:54.879766	11,100	16
466323	12:31:54.879733	11,100	24
466322	12:31:54.879711	11,100	125
465871	12:31:42.144891	11,110	15
410587	12:11:55.978870	11,120	1
410586	12:11:55.978843	11,120	6
410585	12:11:55.978813	11,120	220
410359	12:11:52.932754	11,100	3
410358	12:11:52.932711	11,100	17
410357	12:11:52.932688	11,100	980
404416	12:09:47.492250	11,100	20
404393	12:09:45.933072	11,110	149
393995	12:05:36.687044	11,110	50
390559	12:03:36.643473	11,080	347
390558	12:03:36.643436	11,090	88
390557	12:03:36.643409	11,090	65
384886	12:02:00.107250	11,100	54
384885	12:02:00.107225	11,100	21
384884	12:02:00.107198	11,100	50
377691	11:59:20.421872	11,110	82
377683	11:59:20.360982	11,110	82
377664	11:59:20.213113	11,110	2
377651	11:59:20.119719	11,110	1
377650	11:59:20.119681	11,110	130
362219	11:51:49.322775	11,120	1
362138	11:51:49.254370	11,120	66
362137	11:51:49.254335	11,120	23
362136	11:51:49.254312	11,120	19
362051	11:51:49.220363	11,120	6
344295	11:45:49.762239	11,140	100
344292	11:45:49.680655	11,140	85
344291	11:45:49.680633	11,140	116
340015	11:44:06.556527	11,150	1
340010	11:44:06.482560	11,150	19
339662	11:43:46.804358	11,140	20
337410	11:42:46.494009	11,120	6
337225	11:42:46.081856	11,120	6
337068	11:42:45.656188	11,120	6
332307	11:41:38.161807	11,160	100
331631	11:41:19.840477	11,160	12
315762	11:33:29.232773	11,140	169
315761	11:33:29.232750	11,140	2
315760	11:33:29.232702	11,140	84
315462	11:33:20.503981	11,140	400
314797	11:32:58.439385	11,120	171
298565	11:25:55.256824	11,130	20
292557	11:24:12.706083	11,130	25
292160	11:24:03.047566	11,140	16
269964	11:17:07.615099	11,140	50
269323	11:16:47.879036	11,170	1
263129	11:14:35.932497	11,170	24
261112	11:13:43.944861	11,170	48
255439	11:12:25.397616	11,180	119
251017	11:11:32.553160	11,180	30
244577	11:10:37.877790	11,190	6
244372	11:10:37.123730	11,190	6
244231	11:10:36.745870	11,190	6
238182	11:09:44.665842	11,180	21
235692	11:09:20.027548	11,190	100
232017	11:08:31.607810	11,190	200
223165	11:07:21.824244	11,190	100
220322	11:06:29.294146	11,170	1
220305	11:06:29.212815	11,170	14
220304	11:06:29.212780	11,170	25
214243	11:04:13.485844	11,160	1
212519	11:04:03.639123	11,140	5
210867	11:03:50.181139	11,140	49
205311	11:02:27.058642	11,140	1
195757	11:00:42.771741	11,140	49
193995	11:00:31.452824	11,140	400
175685	10:54:35.691554	11,140	50
175000	10:54:22.647208	11,150	151
174991	10:54:21.572762	11,150	162
174990	10:54:21.572734	11,150	64
174989	10:54:21.572678	11,180	123
167458	10:52:44.898092	11,200	6
167306	10:52:43.120915	11,200	5
167305	10:52:43.120876	11,180	1
166255	10:52:27.767417	11,170	200
161977	10:51:33.069272	11,150	45
151925	10:49:35.608367	11,140	19
151924	10:49:35.608341	11,140	35
148972	10:48:57.723194	11,190	4
142271	10:47:35.749332	11,140	6
142132	10:47:35.488809	11,140	6
135075	10:46:18.169176	11,100	50
135074	10:46:18.169143	11,100	549
135067	10:46:18.142746	11,100	108
135064	10:46:18.082396	11,100	116
135061	10:46:18.063969	11,100	157
134219	10:46:04.834105	11,090	2
134218	10:46:04.834081	11,090	400
133573	10:45:51.796648	11,080	65
124098	10:43:42.452762	11,080	20
112722	10:41:44.169223	11,100	3
111315	10:41:29.402485	11,030	45
88349	10:39:10.129838	11,100	407
88348	10:39:10.129808	11,090	92
88347	10:39:10.129787	11,090	1
83656	10:38:18.809074	11,080	1
83651	10:38:18.780146	11,080	99
72781	10:36:01.068837	10,980	100
71082	10:35:39.818051	10,950	49
71077	10:35:39.810378	10,950	100
71059	10:35:39.778070	10,950	39
71058	10:35:39.778031	10,950	47
71057	10:35:39.777986	10,950	31
71056	10:35:39.777962	10,950	734
66082	10:34:49.181867	11,000	100
66081	10:34:49.181791	10,980	5
66080	10:34:49.181770	10,980	2
66079	10:34:49.181745	10,980	1
66078	10:34:49.181709	10,980	69
64674	10:34:40.442888	10,920	200
49942	10:31:40.952321	10,980	31
49941	10:31:40.952278	10,980	99
49940	10:31:40.951612	10,980	130
49939	10:31:40.951582	10,980	51
49938	10:31:40.951544	10,980	2
49937	10:31:40.951516	10,980	11
49936	10:31:40.951474	10,980	3
49935	10:31:40.951446	10,980	2
49934	10:31:40.951417	10,980	2