ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΡΑΙΓ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
670396	17:10:09.081001	12,370	10
670391	17:10:09.080873	12,370	121
670390	17:10:09.080854	12,370	100
670389	17:10:09.080826	12,370	13
670388	17:10:09.080804	12,370	93
670387	17:10:09.080776	12,370	4
670386	17:10:09.080749	12,370	9
670385	17:10:09.080718	12,370	16
670384	17:10:09.080682	12,370	11
670383	17:10:09.080659	12,370	25
670382	17:10:09.080636	12,370	297
670381	17:10:09.080605	12,370	20
670380	17:10:09.080571	12,370	48
670379	17:10:09.080534	12,370	21
670378	17:10:09.080512	12,370	21
670377	17:10:09.080485	12,370	100
670376	17:10:09.080455	12,370	100
670375	17:10:09.080428	12,370	28
670374	17:10:09.080405	12,370	372
670373	17:10:09.080383	12,370	578
670372	17:10:09.080334	12,370	4
670371	17:10:09.080309	12,370	90
670370	17:10:09.080276	12,370	93
670369	17:10:09.080210	12,370	51
670368	17:10:09.080180	12,370	42
670367	17:10:09.080159	12,370	8
670366	17:10:09.080135	12,370	2
647840	16:59:51.236467	12,310	21
647839	16:59:51.236436	12,310	6
640234	16:57:30.787963	12,340	9
640213	16:57:29.324882	12,330	107
640212	16:57:29.324832	12,330	37
640211	16:57:29.324808	12,330	43
639192	16:57:04.653795	12,330	5
631281	16:54:04.074745	12,330	17
631280	16:54:04.074712	12,330	32
630557	16:53:52.522311	12,330	9
630513	16:53:51.261548	12,320	40
630512	16:53:51.261524	12,320	39
630511	16:53:51.261485	12,320	107
630510	16:53:51.261448	12,320	54
630509	16:53:51.261417	12,320	39
630508	16:53:51.261391	12,320	26
630489	16:53:50.241965	12,310	55
626580	16:52:16.468835	12,310	15
626579	16:52:16.468804	12,310	10
626578	16:52:16.468768	12,310	14
622306	16:50:28.735264	12,320	103
616028	16:48:08.608907	12,310	4
615199	16:47:51.890659	12,330	83
615198	16:47:51.890612	12,330	40
609727	16:45:12.273321	12,320	1
596121	16:39:24.190102	12,310	34
596120	16:39:24.190075	12,310	6
595749	16:39:10.054863	12,310	50
585317	16:34:06.035626	12,340	38
559376	16:20:16.951162	12,310	1
559375	16:20:16.951127	12,310	5
555104	16:18:22.038821	12,350	1
555101	16:18:22.030297	12,350	4
555017	16:18:22.000280	12,350	6
554506	16:18:18.699753	12,360	1
553957	16:17:58.595091	12,360	7
553950	16:17:58.480035	12,360	13
553941	16:17:58.325163	12,370	577
548933	16:15:16.083145	12,370	6
546633	16:13:26.927261	12,380	17
545910	16:12:50.924393	12,370	39
545909	16:12:50.924367	12,370	101
545908	16:12:50.924340	12,370	75
545907	16:12:50.924314	12,370	48
545906	16:12:50.924287	12,370	95
545905	16:12:50.924260	12,360	59
544456	16:12:06.727061	12,350	2
544451	16:12:06.715527	12,350	144
544450	16:12:06.715504	12,350	83
525721	15:59:15.571313	12,360	25
522690	15:57:06.070128	12,350	17
518264	15:53:54.898876	12,350	65
518263	15:53:54.898850	12,350	35
513966	15:50:46.827213	12,350	9
513965	15:50:46.827184	12,350	4
504682	15:43:44.229346	12,350	7
501628	15:41:58.836641	12,350	4
488263	15:31:03.040184	12,350	22
488262	15:31:03.040162	12,350	1
480173	15:24:45.126688	12,340	80
480172	15:24:45.126665	12,340	70
478973	15:23:54.250704	12,320	100
478972	15:23:54.250664	12,320	117
478971	15:23:54.250624	12,320	41
478970	15:23:54.250603	12,320	35
478870	15:23:44.804514	12,310	39
478770	15:23:40.352613	12,310	98
478769	15:23:40.352577	12,310	1
478766	15:23:40.334700	12,310	42
478765	15:23:40.334658	12,310	1
478741	15:23:40.272792	12,310	1
478735	15:23:40.228173	12,310	106
478734	15:23:40.228125	12,310	44
478733	15:23:40.228089	12,310	2
476617	15:21:50.407496	12,310	108
476616	15:21:50.407462	12,310	1
476609	15:21:50.378095	12,310	39
476608	15:21:50.378064	12,310	1
476589	15:21:50.328447	12,310	3
476575	15:21:50.287860	12,310	39
476574	15:21:50.287830	12,310	41
476573	15:21:50.287802	12,310	42
476572	15:21:50.287775	12,310	102
476571	15:21:50.287709	12,310	120
476543	15:21:50.248613	12,310	407
475885	15:21:24.262537	12,310	137
475742	15:21:12.138701	12,300	44
475620	15:21:02.137442	12,300	71
475619	15:21:02.137391	12,300	10
475618	15:21:02.137356	12,300	11
473773	15:19:42.287352	12,310	201
473772	15:19:42.287322	12,310	147
473771	15:19:42.287284	12,310	268
473011	15:19:12.204323	12,310	32
473009	15:19:12.204280	12,310	40
472755	15:19:02.134377	12,310	158
471842	15:18:12.266423	12,310	46
471781	15:18:08.787678	12,320	225
464906	15:10:42.647646	12,310	45
452908	15:02:01.282480	12,320	50
452907	15:02:01.282436	12,320	24
442453	14:54:24.450689	12,320	16
442452	14:54:24.450666	12,320	27
439281	14:52:35.281052	12,320	6
438984	14:52:19.030482	12,380	1
438971	14:52:18.985504	12,380	99
434896	14:50:04.287958	12,390	139
434895	14:50:04.287936	12,390	10
434894	14:50:04.287917	12,390	46
412539	14:30:19.345905	12,390	100
409882	14:28:05.875415	12,440	19
409881	14:28:05.875356	12,440	36
409880	14:28:05.875328	12,440	52
409879	14:28:05.875292	12,440	113
392348	14:16:56.330451	12,440	60
391017	14:15:43.121752	12,390	80
388924	14:13:53.508859	12,320	43
388896	14:13:49.101661	12,320	39
388858	14:13:44.820511	12,490	103
388857	14:13:44.820483	12,480	170
388856	14:13:44.820443	12,470	6
388855	14:13:44.820423	12,450	90
388854	14:13:44.820390	12,450	157
388834	14:13:44.702588	12,480	1100
388833	14:13:44.702546	12,480	15
388832	14:13:44.702520	12,480	100
388831	14:13:44.702494	12,470	300
388830	14:13:44.702460	12,450	101
388829	14:13:44.702436	12,450	30
388828	14:13:44.702402	12,440	38
388827	14:13:44.702384	12,440	1160
388826	14:13:44.702358	12,440	100
388825	14:13:44.702331	12,430	903
388824	14:13:44.702309	12,350	41
388812	14:13:44.588329	12,430	20
388811	14:13:44.588305	12,420	100
388810	14:13:44.588282	12,400	100
388809	14:13:44.588243	12,400	16
388808	14:13:44.588224	12,340	41
388807	14:13:44.588202	12,330	35
388806	14:13:44.588173	12,330	41
388805	14:13:44.588142	12,330	89
388804	14:13:44.588107	12,330	444
375616	14:02:35.229922	12,320	50
374096	14:00:38.426089	12,330	11
365797	13:55:00.275401	12,330	7
357095	13:48:46.606480	12,330	32
356132	13:47:55.762193	12,360	13
340714	13:34:42.059863	12,400	85
340713	13:34:42.059840	12,390	15
334411	13:29:19.633669	12,400	4
334410	13:29:19.633612	12,400	2
334409	13:29:19.633577	12,400	42
334408	13:29:19.633549	12,400	1
331847	13:26:49.640458	12,400	6
330986	13:26:02.984896	12,400	2
330985	13:26:02.984870	12,360	20
330984	13:26:02.984846	12,360	80
330983	13:26:02.984808	12,350	49
330982	13:26:02.984774	12,350	9
330981	13:26:02.984748	12,340	63
330980	13:26:02.984713	12,340	77
324578	13:20:23.759408	12,340	29
324577	13:20:23.759384	12,340	42
324576	13:20:23.759358	12,340	91
324575	13:20:23.759329	12,340	95
324574	13:20:23.759306	12,340	55
324573	13:20:23.759278	12,330	40
324572	13:20:23.759256	12,330	43
324571	13:20:23.759234	12,330	5
318983	13:15:23.531159	12,330	9
318982	13:15:23.531132	12,330	18
318979	13:15:23.530606	12,330	32
310916	13:10:46.651548	12,350	2
284597	12:52:01.112650	12,310	11
276188	12:47:30.644555	12,270	450
276186	12:47:30.644508	12,300	300
276185	12:47:30.644483	12,300	200
276184	12:47:30.644462	12,320	50
264432	12:40:25.071316	12,350	10
263091	12:39:24.223187	12,340	10
259156	12:36:27.702859	12,350	9
251932	12:32:39.943788	12,360	20
248791	12:30:03.597989	12,320	48
248790	12:30:03.597967	12,320	98
248789	12:30:03.597940	12,320	742
246114	12:28:12.904796	12,320	200
246113	12:28:12.904743	12,320	147
246112	12:28:12.904717	12,320	120
246111	12:28:12.904674	12,330	200
237860	12:24:39.449387	12,360	55
237859	12:24:39.449362	12,360	105
224170	12:18:20.079495	12,320	20
218724	12:15:07.028077	12,320	44
218721	12:15:07.017255	12,300	2
218718	12:15:07.014262	12,310	93
218705	12:15:06.954953	12,310	32
218704	12:15:06.954932	12,310	81
218703	12:15:06.954850	12,310	42
218702	12:15:06.954816	12,300	44
218701	12:15:06.954792	12,300	110
218700	12:15:06.954748	12,300	77
218699	12:15:06.954717	12,300	20
218698	12:15:06.954680	12,290	1
218096	12:14:55.219718	12,290	1
218093	12:14:55.173985	12,290	10
218086	12:14:54.779481	12,290	3
217961	12:14:48.449545	12,290	11
217958	12:14:48.418630	12,290	8
217955	12:14:48.387210	12,290	3
217946	12:14:48.343772	12,290	3
212520	12:11:32.831822	12,300	2
202404	12:04:02.979954	12,250	50
197730	12:00:21.303150	12,250	6
191319	11:56:34.896919	12,250	43
183032	11:49:19.859166	12,260	43
177633	11:45:03.060426	12,310	55
172132	11:41:33.641676	12,310	52
172112	11:41:33.442377	12,220	63
172111	11:41:33.442344	12,230	200
172110	11:41:33.442300	12,250	191
172108	11:41:33.442265	12,250	300
172107	11:41:33.442235	12,250	76
172106	11:41:33.442209	12,260	20
168055	11:39:41.049542	12,260	39
164392	11:37:09.710689	12,260	2
155701	11:32:20.762254	12,320	35
155700	11:32:20.762223	12,320	92
155699	11:32:20.762199	12,320	1
155698	11:32:20.762166	12,310	180
155680	11:32:20.630569	12,310	180
155175	11:32:17.903749	12,240	97
154986	11:32:17.755557	12,240	32
153303	11:31:27.604221	12,230	1
153244	11:31:25.367264	12,220	35
153241	11:31:25.336090	12,220	1
153238	11:31:25.307246	12,230	6
153237	11:31:25.307188	12,230	50
153236	11:31:25.307161	12,230	41
153226	11:31:25.273989	12,220	2
153223	11:31:25.256516	12,220	103
153222	11:31:25.256491	12,220	1
153215	11:31:25.191571	12,220	2
153212	11:31:25.160398	12,220	41
153211	11:31:25.160377	12,220	42
153210	11:31:25.160353	12,220	40
153209	11:31:25.160315	12,220	41
153208	11:31:25.160280	12,220	110
153205	11:31:25.148314	12,220	4000
149168	11:28:49.622206	12,210	98
147875	11:27:50.084520	12,210	64
141799	11:23:38.165471	12,230	1
130493	11:17:21.926679	12,230	6
129692	11:17:08.026441	12,230	6
128742	11:16:58.832398	12,230	6
128314	11:16:56.020725	12,220	130
128023	11:16:52.502986	12,200	93
128022	11:16:52.502961	12,210	64
126957	11:16:15.543231	12,210	6
126837	11:16:11.201634	12,230	2
125337	11:15:15.429098	12,230	50
122806	11:14:06.191024	12,210	6
122707	11:14:04.193725	12,220	165
122111	11:13:43.935398	12,220	835
122110	11:13:43.935368	12,230	500
120452	11:13:02.362128	12,240	43
120451	11:13:02.362105	12,230	120
119802	11:12:36.738928	12,230	61
119801	11:12:36.738903	12,230	20
119800	11:12:36.738873	12,240	125
118605	11:11:52.761606	12,280	31
118604	11:11:52.761574	12,280	49
112457	11:08:37.034652	12,280	5
112456	11:08:37.034627	12,280	156
112455	11:08:37.034602	12,280	32
112454	11:08:37.034572	12,280	42
112453	11:08:37.034548	12,280	19
112452	11:08:37.034514	12,280	44
112451	11:08:37.034486	12,280	2
107197	11:06:05.461246	12,240	6
105116	11:05:17.201629	12,280	100
103152	11:04:46.945257	12,280	15
99518	11:02:20.357078	12,250	79
95209	11:00:19.430209	12,240	32
90490	10:57:24.894378	12,240	37
90489	10:57:24.894347	12,270	13
88406	10:57:00.191584	12,270	49
87247	10:56:11.190197	12,280	1
85351	10:54:24.142125	12,280	28
81661	10:51:50.956469	12,280	131
81660	10:51:50.956428	12,290	19
73851	10:47:49.938609	12,300	62
73850	10:47:49.938574	12,300	53
73849	10:47:49.938535	12,300	40
71815	10:47:09.384047	12,310	2
69976	10:46:26.633633	12,320	40
63227	10:42:54.948480	12,310	6
60434	10:41:44.517816	12,320	64
60433	10:41:44.517786	12,320	1
55260	10:39:59.528926	12,320	15
41576	10:35:11.563503	12,440	100
24124	10:30:17.994303	12,300	61
24123	10:30:17.994274	12,330	1
24122	10:30:17.994244	12,340	1
23214	10:30:04.956016	12,490	1
23211	10:30:04.932332	12,490	60
23097	10:30:04.620677	12,490	10
23085	10:30:04.595831	12,490	2
23055	10:30:04.519303	12,490	1
23039	10:30:04.476558	12,490	3
22896	10:30:04.137133	12,490	1
22815	10:30:03.893054	12,440	8
22814	10:30:03.892995	12,320	1
22813	10:30:03.892963	12,320	5
22810	10:30:03.891425	12,320	2
20572	10:29:39.181837	12,320	100
20571	10:29:39.181813	12,320	4
20570	10:29:39.181777	12,320	1
20569	10:29:39.181750	12,320	2