ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΡΑΙΓ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
713875	17:13:43.179027	12,600	496
707878	17:10:07.288004	12,600	37
707877	17:10:07.287945	12,600	47
707876	17:10:07.287914	12,600	20
707875	17:10:07.287885	12,600	34
707874	17:10:07.287858	12,600	66
707873	17:10:07.287818	12,600	20
707872	17:10:07.287792	12,600	115
707871	17:10:07.287764	12,600	18
707870	17:10:07.287732	12,600	11
707869	17:10:07.287695	12,600	17
707868	17:10:07.287673	12,600	5
707867	17:10:07.287647	12,600	5
707866	17:10:07.287624	12,600	2
707865	17:10:07.287586	12,600	227
707864	17:10:07.287546	12,600	33
707863	17:10:07.287521	12,600	337
707862	17:10:07.287495	12,600	200
707861	17:10:07.287462	12,600	323
707860	17:10:07.287441	12,600	96
707859	17:10:07.287407	12,600	3
707858	17:10:07.287382	12,600	400
707857	17:10:07.287354	12,600	100
707856	17:10:07.287327	12,600	22
707855	17:10:07.287298	12,600	98
707854	17:10:07.287257	12,600	100
707853	17:10:07.287219	12,600	5
707852	17:10:07.287195	12,600	380
707851	17:10:07.287169	12,600	257
707850	17:10:07.287138	12,600	150
707849	17:10:07.287111	12,600	350
707848	17:10:07.287085	12,600	12
707847	17:10:07.287015	12,600	8
707846	17:10:07.286961	12,600	18
707845	17:10:07.286936	12,600	6
707844	17:10:07.286909	12,600	1
689691	17:00:01.454609	12,560	3
689170	16:59:57.413101	12,560	3
688792	16:59:55.337482	12,560	284
688678	16:59:55.129453	12,560	427
681225	16:58:34.355776	12,560	87
681222	16:58:34.257211	12,560	100
679600	16:58:08.032350	12,560	87
679574	16:58:07.881616	12,560	4
672833	16:56:00.723115	12,560	96
672832	16:56:00.723090	12,560	2
672794	16:56:00.338441	12,580	56
672793	16:56:00.338423	12,580	1
672792	16:56:00.338401	12,580	30
672787	16:56:00.249767	12,560	22
672786	16:56:00.249744	12,560	60
666248	16:54:33.069457	12,570	78
666231	16:54:32.853424	12,570	78
663302	16:53:32.690625	12,560	40
661000	16:52:42.946963	12,570	91
660975	16:52:42.702852	12,560	14
660963	16:52:42.651048	12,560	26
660960	16:52:42.572255	12,560	500
660959	16:52:42.572232	12,560	109
660958	16:52:42.572194	12,560	17
660957	16:52:42.572171	12,560	116
660956	16:52:42.572141	12,560	231
660955	16:52:42.572111	12,550	1
649006	16:48:19.300040	12,530	171
649005	16:48:19.300015	12,540	97
649004	16:48:19.299988	12,540	4
645783	16:47:56.618795	12,550	7
645782	16:47:56.618770	12,550	21
632216	16:42:46.396792	12,560	65
630847	16:42:15.147357	12,550	2
630846	16:42:15.147333	12,550	77
630567	16:42:11.036017	12,550	2
630503	16:42:10.797720	12,550	3
630500	16:42:10.770141	12,550	7
630499	16:42:10.770121	12,550	257
629920	16:41:54.047058	12,550	17
629919	16:41:54.047028	12,550	3
618515	16:37:59.686134	12,540	1
613478	16:35:38.272642	12,540	2
613477	16:35:38.272614	12,540	70
613462	16:35:38.188244	12,550	1
613459	16:35:38.180250	12,550	1
613447	16:35:38.089719	12,550	1
613437	16:35:38.043938	12,550	3
613436	16:35:38.043920	12,550	13
613435	16:35:38.043894	12,550	20
613434	16:35:38.043868	12,550	34
613420	16:35:38.012007	12,550	610
612680	16:35:23.793325	12,550	6
612502	16:35:20.437629	12,550	62
612178	16:35:17.490003	12,550	6
610986	16:34:38.314547	12,550	87
602844	16:29:53.032052	12,550	203
595795	16:26:29.535312	12,550	200
594101	16:25:18.898833	12,550	110
592460	16:23:58.297697	12,560	100
591719	16:23:42.721851	12,560	18
591493	16:23:38.460282	12,560	100
584395	16:18:31.421435	12,580	250
571446	16:08:33.238879	12,580	10
568592	16:06:51.497328	12,580	10
566394	16:04:34.904182	12,580	20
556626	15:58:36.725722	12,580	7
556625	15:58:36.725701	12,570	1
556624	15:58:36.725669	12,570	2
548658	15:54:33.625500	12,570	10
546395	15:52:55.925224	12,560	3
546394	15:52:55.925195	12,560	1
546128	15:52:55.212532	12,560	94
546052	15:52:55.193117	12,560	1
546051	15:52:55.193095	12,560	1
545030	15:52:06.213238	12,550	682
545029	15:52:06.213216	12,550	18
544784	15:51:56.225550	12,550	6
544646	15:51:55.903159	12,550	6
544038	15:51:50.201092	12,550	6
536912	15:47:35.957798	12,560	80
536903	15:47:35.914135	12,560	118
536902	15:47:35.914106	12,560	2
536901	15:47:35.914077	12,560	133
536451	15:47:20.931870	12,560	110
536450	15:47:20.931846	12,560	1
536449	15:47:20.931822	12,560	1
536448	15:47:20.931799	12,560	132
536447	15:47:20.931767	12,560	33
536446	15:47:20.931740	12,560	33
536445	15:47:20.931720	12,560	24
535675	15:46:54.596047	12,550	177
527060	15:40:01.333982	12,560	15
527059	15:40:01.333959	12,560	4
527058	15:40:01.333930	12,560	2
524996	15:38:16.137699	12,570	2
524991	15:38:16.074500	12,570	97
524990	15:38:16.074456	12,570	2
524989	15:38:16.074434	12,570	336
524988	15:38:16.074406	12,570	335
524987	15:38:16.074375	12,570	70
523442	15:37:42.639295	12,570	6
523202	15:37:41.865467	12,570	6
522295	15:37:28.374826	12,570	6
522147	15:37:28.035148	12,570	6
521213	15:37:20.684037	12,570	6
501080	15:19:02.197816	12,580	500
491906	15:11:23.192354	12,560	5
491905	15:11:23.192334	12,560	6
491904	15:11:23.192312	12,560	200
491903	15:11:23.192289	12,560	46
479945	15:02:33.893802	12,570	160
479944	15:02:33.893781	12,570	3
479943	15:02:33.893756	12,570	73
479016	15:01:46.061506	12,580	64
478868	15:01:36.022479	12,580	59
478673	15:01:29.001060	12,580	7
478665	15:01:28.302113	12,580	14
478662	15:01:28.281141	12,580	17
478659	15:01:28.239456	12,580	9
478656	15:01:28.207452	12,580	11
478653	15:01:28.175756	12,580	6
478650	15:01:28.128512	12,580	6
478647	15:01:28.081681	12,580	52
478642	15:01:28.039272	12,580	1
477973	15:00:57.194159	12,580	6
477879	15:00:56.970261	12,580	6
477624	15:00:51.330567	12,580	6
476236	15:00:12.968773	12,580	100
474114	14:58:39.333961	12,600	11
474111	14:58:37.761948	12,600	100
471848	14:57:11.893370	12,600	4
469340	14:55:46.541850	12,600	1000
466514	14:53:35.330720	12,600	2
465470	14:52:41.795414	12,580	160
465415	14:52:41.605437	12,580	65
462892	14:51:26.601553	12,570	6
462772	14:51:26.318743	12,570	6
461026	14:49:54.962344	12,570	215
458979	14:47:53.283448	12,600	5
458946	14:47:52.073121	12,600	1741
458945	14:47:52.073086	12,590	1
458944	14:47:52.073064	12,590	1
458943	14:47:52.073036	12,590	1
458942	14:47:52.073014	12,590	500
458941	14:47:52.072963	12,590	458
458940	14:47:52.072923	12,580	100
458939	14:47:52.072846	12,580	1
458938	14:47:52.072826	12,580	100
458937	14:47:52.072804	12,580	1
458936	14:47:52.072754	12,580	1
458935	14:47:52.072724	12,580	1
458934	14:47:52.072696	12,580	1
458933	14:47:52.072671	12,580	93
458314	14:47:09.304198	12,570	1
455652	14:45:15.375805	12,580	64
451705	14:41:37.525263	12,580	100
447075	14:36:51.661580	12,570	68
447072	14:36:51.639518	12,570	31
447071	14:36:51.639486	12,570	1
436021	14:29:54.575660	12,570	1
436018	14:29:54.545907	12,570	98
436017	14:29:54.545886	12,570	5
436016	14:29:54.545867	12,570	2
436015	14:29:54.545838	12,570	21
429827	14:25:15.864505	12,570	6
424709	14:20:03.843303	12,570	5
422878	14:17:54.265306	12,570	20
421314	14:16:38.966012	12,570	5
418876	14:14:17.133227	12,570	12
417783	14:13:40.804758	12,570	100
416061	14:11:38.949002	12,580	15
416060	14:11:38.948977	12,580	35
409178	14:04:05.113391	12,570	20
406257	14:01:34.109319	12,570	20
404994	14:00:34.438288	12,580	65
404336	13:59:54.895033	12,570	6
404171	13:59:54.676912	12,570	6
404074	13:59:54.474699	12,570	6
403700	13:59:48.947099	12,570	6
403019	13:59:12.305284	12,570	42
390284	13:48:34.572713	12,570	75
385959	13:44:19.361515	12,590	592
385958	13:44:19.361490	12,590	1
385957	13:44:19.361468	12,590	466
385956	13:44:19.361446	12,580	250
385955	13:44:19.361413	12,580	1
385954	13:44:19.361356	12,580	110
385953	13:44:19.361325	12,570	72
385952	13:44:19.361274	12,570	1
385951	13:44:19.361247	12,570	1
385950	13:44:19.361218	12,570	6
375676	13:34:37.164307	12,560	54
370174	13:30:46.895711	12,550	6
369591	13:29:53.666974	12,570	5
369590	13:29:53.666947	12,570	6
367977	13:28:34.924495	12,550	6
367832	13:28:34.687287	12,550	3
367831	13:28:34.687257	12,560	3
359042	13:22:02.209430	12,580	5
353390	13:17:34.481064	12,580	42
353389	13:17:34.481025	12,580	107
353388	13:17:34.481006	12,570	1
353015	13:17:14.494772	12,570	2
352662	13:16:54.952460	12,570	247
352661	13:16:54.952425	12,570	48
352660	13:16:54.952370	12,570	1
352659	13:16:54.952344	12,570	54
349962	13:13:25.118881	12,580	5
349390	13:12:53.362037	12,580	1
348592	13:12:10.734496	12,550	80
347094	13:11:32.304481	12,550	5
347093	13:11:32.304456	12,560	1
346610	13:11:20.048670	12,560	1
346295	13:11:19.181049	12,560	9
344730	13:10:52.786480	12,550	6
344630	13:10:52.552106	12,550	6
341220	13:09:12.698261	12,580	104
341219	13:09:12.698231	12,580	33
339935	13:08:15.754016	12,580	52
339277	13:07:47.398532	12,580	61
339276	13:07:47.398496	12,580	197
339260	13:07:47.323512	12,580	250
338934	13:07:39.009935	12,590	134
338933	13:07:39.009876	12,590	33
338932	13:07:39.009843	12,590	33
338921	13:07:38.904171	12,580	53
338914	13:07:38.807481	12,580	500
337668	13:06:43.562853	12,560	57
337667	13:06:43.562821	12,560	265
337666	13:06:43.562797	12,560	1
337665	13:06:43.562778	12,560	1
337664	13:06:43.562731	12,560	1
337663	13:06:43.562707	12,560	126
337662	13:06:43.562669	12,560	138
335167	13:03:56.087297	12,560	4
331227	12:59:52.521473	12,550	42
331220	12:59:52.431138	12,550	48
330646	12:59:25.090347	12,560	108
330645	12:59:25.090315	12,560	41
330176	12:58:58.103984	12,540	2
330175	12:58:58.103957	12,540	45
329821	12:58:44.149739	12,550	50
325257	12:55:54.157739	12,540	200
312472	12:46:10.203295	12,560	100
310734	12:44:57.264417	12,520	10
310505	12:44:44.692684	12,540	1
310504	12:44:44.692663	12,540	1
310503	12:44:44.692631	12,540	22
307917	12:42:39.051898	12,520	6
307833	12:42:38.429395	12,520	6
307729	12:42:38.155916	12,520	6
307556	12:42:16.985930	12,520	6
307555	12:42:16.985910	12,520	23
307554	12:42:16.985866	12,520	9
307483	12:42:04.813498	12,540	59
307223	12:41:44.443713	12,540	26
307222	12:41:44.443681	12,540	82
307216	12:41:44.356172	12,540	51
307215	12:41:44.356141	12,540	1280
307214	12:41:44.356116	12,540	315
307213	12:41:44.356084	12,540	1
307212	12:41:44.356035	12,530	162
307211	12:41:44.356004	12,530	162
307210	12:41:44.355939	12,530	1
307209	12:41:44.355913	12,530	1
307208	12:41:44.355869	12,530	1
307207	12:41:44.355845	12,530	26
302647	12:39:22.629964	12,530	100
297895	12:35:33.919863	12,520	46
296444	12:34:32.077658	12,530	50
291917	12:30:48.269175	12,530	1
290512	12:29:48.095928	12,530	69
290511	12:29:48.095899	12,530	1
290510	12:29:48.095864	12,530	7
290509	12:29:48.095839	12,530	1
290508	12:29:48.095804	12,530	22
288543	12:28:31.113769	12,520	79
285409	12:26:28.255930	12,530	20
283476	12:25:10.213314	12,520	250
279052	12:23:11.196111	12,520	44
279045	12:23:11.110997	12,530	458
279044	12:23:11.110963	12,530	1
270161	12:18:11.681253	12,530	199
270160	12:18:11.681229	12,530	1
268940	12:17:09.189927	12,520	63
263653	12:13:25.421201	12,520	78
260489	12:11:07.769308	12,530	1
260488	12:11:07.769280	12,530	94
260485	12:11:07.739963	12,530	100
254756	12:06:37.853683	12,520	243
254748	12:06:37.777366	12,520	52
254747	12:06:37.777340	12,520	99
254746	12:06:37.777318	12,520	122
254745	12:06:37.777291	12,520	250
254744	12:06:37.777268	12,520	2
254743	12:06:37.777247	12,520	1
254742	12:06:37.777224	12,520	115
254741	12:06:37.777201	12,520	146
254740	12:06:37.777182	12,520	100
254739	12:06:37.777160	12,520	300
254738	12:06:37.777132	12,510	1
254638	12:06:34.369766	12,500	81
252405	12:05:09.539969	12,500	48
252395	12:05:09.447719	12,500	251
252110	12:05:00.323093	12,510	100
242508	12:00:37.260487	12,510	50
242117	12:00:15.523428	12,500	51
242114	12:00:15.442344	12,500	324
242113	12:00:15.442315	12,500	126
242064	12:00:13.005856	12,500	53
242050	12:00:11.870894	12,510	99
242049	12:00:11.870874	12,510	1
235751	11:55:13.143484	12,510	7
235750	11:55:13.143456	12,510	1
235739	11:55:12.841049	12,510	15
230152	11:51:48.600967	12,510	50
229671	11:51:24.059533	12,500	239
229392	11:51:13.203285	12,500	150
229159	11:51:04.765994	12,500	32
229158	11:51:04.765952	12,500	168
228654	11:50:47.105859	12,500	132
228653	11:50:47.105835	12,500	118
228634	11:50:44.957971	12,500	300
226027	11:48:45.256351	12,500	582
226026	11:48:45.256319	12,500	150
226025	11:48:45.256286	12,500	18
225157	11:47:56.327077	12,520	200
219671	11:44:48.132758	12,530	6
219468	11:44:41.336045	12,500	482
219467	11:44:41.336018	12,510	14
219466	11:44:41.335984	12,520	4
218402	11:44:27.393755	12,520	60
216395	11:43:12.979743	12,510	20
206845	11:38:35.635286	12,540	61
204999	11:37:34.090603	12,520	200
202287	11:36:00.372103	12,510	46
201809	11:35:41.132194	12,510	100
201011	11:35:19.121472	12,520	1
201010	11:35:19.121451	12,520	1
201009	11:35:19.121422	12,520	3
201008	11:35:19.121381	12,520	146
201007	11:35:19.121359	12,520	193
201006	11:35:19.121325	12,520	145
200298	11:34:54.876638	12,510	250
199535	11:34:30.196274	12,510	200
198747	11:33:57.751379	12,510	1
198475	11:33:47.813976	12,510	251
195614	11:33:07.109105	12,510	118
195459	11:32:58.704297	12,510	182
195305	11:32:50.707838	12,510	138
195304	11:32:50.707815	12,510	12
195303	11:32:50.707785	12,510	50
189666	11:30:21.156927	12,510	50
189665	11:30:21.156905	12,510	100
189664	11:30:21.156880	12,510	100
185594	11:27:59.784294	12,520	100
185593	11:27:59.784258	12,520	5
175234	11:23:15.141259	12,520	95
175233	11:23:15.141237	12,520	66
175232	11:23:15.141213	12,530	1
175231	11:23:15.141168	12,530	738
162317	11:17:01.973903	12,530	171
162316	11:17:01.973882	12,540	329
162096	11:16:50.501776	12,540	1
162095	11:16:50.501749	12,540	170
157298	11:13:30.539091	12,540	30
156110	11:12:55.772897	12,540	200
147626	11:08:14.337207	12,540	150
144188	11:06:27.729106	12,550	99
144187	11:06:27.729073	12,550	1
143552	11:06:18.553372	12,540	250
137422	11:02:47.447736	12,540	350
135009	11:01:44.833982	12,550	200
131770	11:00:10.273284	12,530	91
131769	11:00:10.273262	12,530	20
131768	11:00:10.273225	12,560	34
131767	11:00:10.273196	12,570	64
131766	11:00:10.273154	12,570	1
118906	10:54:59.217527	12,580	80
118559	10:54:52.397558	12,570	14
117849	10:54:45.592211	12,580	1
117846	10:54:45.522605	12,580	3
117843	10:54:45.491196	12,580	321
117082	10:54:37.611740	12,580	163
116328	10:54:31.807153	12,580	6
116169	10:54:31.511519	12,580	6
111237	10:53:32.622876	12,560	98
111236	10:53:32.622849	12,560	1
111235	10:53:32.622818	12,560	36
108816	10:52:57.461364	12,540	14
104886	10:51:25.686989	12,540	4
104874	10:51:25.414815	12,540	3
104482	10:51:14.340889	12,560	4
95155	10:48:06.601717	12,590	100
92629	10:47:35.113743	12,530	1
92628	10:47:35.113713	12,530	2
92627	10:47:35.113688	12,530	77
92336	10:47:28.449912	12,530	20
91841	10:47:17.358185	12,490	5
91840	10:47:17.358159	12,500	1
91711	10:47:17.135765	12,520	6
91600	10:47:16.949497	12,520	3
91599	10:47:16.949464	12,520	3
87348	10:45:59.710167	12,530	100
85673	10:45:15.131169	12,530	3
85395	10:45:10.340960	12,520	97
81199	10:43:40.757770	12,530	300
77425	10:42:34.890517	12,590	6
74618	10:41:52.649688	12,590	6
74428	10:41:50.354247	12,590	6
60986	10:38:57.662209	12,590	30
47218	10:35:08.942452	12,460	236
47217	10:35:08.942425	12,470	18
47216	10:35:08.942401	12,470	536
45005	10:34:36.525262	12,610	300
45004	10:34:36.525236	12,600	33
45003	10:34:36.525193	12,550	545
45002	10:34:36.525172	12,510	8
45001	10:34:36.525149	12,500	5
45000	10:34:36.525120	12,500	1
44999	10:34:36.525087	12,500	6
44998	10:34:36.525047	12,500	202
42837	10:34:02.333332	12,500	100
42836	10:34:02.333287	12,500	2
31625	10:30:30.937022	12,550	128
31624	10:30:30.936982	12,540	150
27023	10:29:39.382775	12,640	5
27022	10:29:39.382747	12,640	12
27021	10:29:39.382722	12,640	38
27020	10:29:39.382682	12,640	12
27019	10:29:39.382658	12,640	69
27018	10:29:39.382634	12,640	5
27017	10:29:39.382608	12,640	149
27016	10:29:39.382563	12,640	1