ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΒΙΟ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
673711	17:17:29.249894	18,060	200
668075	17:09:59.077435	18,060	236
668074	17:09:59.077395	18,060	15
668073	17:09:59.077364	18,060	20
668072	17:09:59.077333	18,060	27
668071	17:09:59.077303	18,060	31
668070	17:09:59.077278	18,060	28
668069	17:09:59.077251	18,060	10
668068	17:09:59.077224	18,060	44
668067	17:09:59.077196	18,060	40
668066	17:09:59.077167	18,060	10
668065	17:09:59.077143	18,060	5
668064	17:09:59.077114	18,060	9
668063	17:09:59.077090	18,060	17
668062	17:09:59.077041	18,060	351
668061	17:09:59.077018	18,060	1
668060	17:09:59.076994	18,060	29
668059	17:09:59.076965	18,060	175
668058	17:09:59.076933	18,060	28
668057	17:09:59.076912	18,060	540
668056	17:09:59.076892	18,060	282
668055	17:09:59.076861	18,060	168
668054	17:09:59.076829	18,060	25
668053	17:09:59.076800	18,060	1000
668052	17:09:59.076778	18,060	85
668051	17:09:59.076743	18,060	1
668050	17:09:59.076720	18,060	32
668049	17:09:59.076689	18,060	56
668048	17:09:59.076668	18,060	41
668047	17:09:59.076649	18,060	56
668046	17:09:59.076555	18,060	135
668045	17:09:59.076531	18,060	13
668044	17:09:59.076506	18,060	4
645821	16:59:17.519801	18,020	11
638759	16:56:59.363771	18,000	100
634494	16:55:21.703487	18,000	89
631819	16:54:14.048772	18,020	46
630929	16:54:00.930125	18,020	1
622098	16:50:24.415995	18,000	13
622097	16:50:24.415968	18,000	29
622096	16:50:24.415944	18,000	19
611105	16:46:00.794868	18,040	48
611104	16:46:00.794848	18,040	65
611103	16:46:00.794809	18,040	387
607522	16:44:40.924356	18,020	1
607519	16:44:40.891947	18,020	30
607518	16:44:40.891911	18,020	43
607517	16:44:40.891888	18,020	88
607514	16:44:40.880889	18,020	68
605863	16:44:07.850097	18,020	44
605862	16:44:07.850071	18,020	1
605861	16:44:07.850035	18,020	24
605860	16:44:07.850016	18,020	130
605859	16:44:07.849987	18,020	1
604626	16:43:35.307743	18,040	61
603684	16:43:09.342580	18,040	52
594712	16:38:35.431708	18,000	1
586046	16:34:32.900339	18,120	63
586045	16:34:32.900310	18,100	227
585909	16:34:25.707786	18,100	30
585864	16:34:24.320032	18,100	243
585863	16:34:24.320011	18,080	47
585640	16:34:18.663059	18,080	3
585639	16:34:18.663026	18,080	287
585274	16:34:04.883794	18,080	174
585273	16:34:04.883764	18,020	116
584962	16:33:55.492769	18,080	39
584961	16:33:55.492745	18,040	50
584960	16:33:55.492721	18,040	100
584959	16:33:55.492694	18,020	62
584958	16:33:55.492671	18,020	39
584356	16:33:40.512932	18,020	22
581979	16:32:26.266077	18,000	125
579332	16:31:19.227001	18,000	13
579331	16:31:19.226984	18,000	1
579324	16:31:19.193355	18,000	49
579321	16:31:19.148497	18,000	208
579314	16:31:19.127934	18,000	1
579305	16:31:19.051275	18,000	59
579300	16:31:18.990223	18,000	58
579295	16:31:18.957693	18,000	61
579292	16:31:18.926197	18,000	71
579277	16:31:18.752788	18,000	2
572784	16:28:06.841687	17,960	2
567291	16:25:18.669815	18,000	36
567257	16:25:16.259135	18,000	76
567256	16:25:16.259113	18,000	55
567255	16:25:16.259092	18,000	115
567226	16:25:15.317981	18,000	86
567225	16:25:15.317964	18,000	250
567224	16:25:15.317943	18,000	3
565172	16:24:00.692988	17,960	2
563213	16:22:54.291563	17,960	2
563206	16:22:54.231362	17,960	2
560292	16:20:49.104686	17,960	6
559462	16:20:16.971381	17,960	7
555098	16:18:22.018535	17,960	7
554700	16:18:18.854643	17,980	6
554697	16:18:18.851027	17,980	1
553665	16:17:42.483308	18,000	100
549010	16:15:16.097763	17,960	7
547112	16:13:55.602533	18,000	7
541096	16:10:14.382625	17,980	99
541055	16:10:14.218552	17,980	1
541002	16:10:14.104841	17,980	1
540987	16:10:14.075469	17,980	2
540956	16:10:14.028997	17,980	27
540955	16:10:14.028945	17,980	172
540954	16:10:14.028913	17,980	1
529537	16:02:00.439624	17,980	29
524199	15:57:59.226841	18,000	1191
524198	15:57:59.226813	18,000	13
524197	15:57:59.226794	18,000	50
524196	15:57:59.226771	18,000	120
512364	15:49:24.150757	17,980	29
512180	15:49:19.435073	17,980	22
512179	15:49:19.435048	17,980	1
512040	15:49:14.906624	17,980	1
512037	15:49:14.865945	17,980	28
512036	15:49:14.865903	17,980	18
512035	15:49:14.865873	17,980	62
508340	15:46:29.886298	18,000	888
508294	15:46:26.468574	18,000	28
507637	15:46:03.957260	18,000	171
506934	15:45:31.025778	18,020	1
506931	15:45:30.979059	18,020	18
506930	15:45:30.979024	18,020	138
506929	15:45:30.979004	18,020	62
506928	15:45:30.978979	18,020	4
502646	15:42:31.014423	18,000	114
502636	15:42:30.916463	18,000	1
502633	15:42:30.900072	18,000	1
502621	15:42:30.852992	18,000	137
502611	15:42:30.744217	18,000	70
502610	15:42:30.744190	18,000	69
495049	15:37:15.903026	18,000	77
495048	15:37:15.903009	18,000	120
495047	15:37:15.902985	18,000	3
494986	15:37:11.307063	18,000	147
494985	15:37:11.307030	18,000	2
494984	15:37:11.307003	18,000	51
494613	15:36:44.742198	17,960	54
494588	15:36:44.563320	17,960	2
494587	15:36:44.563268	17,960	65
494586	15:36:44.563244	17,940	185
494585	15:36:44.563219	17,940	23
494584	15:36:44.563189	17,940	4
494583	15:36:44.563167	17,940	54
494582	15:36:44.563090	17,920	3
494581	15:36:44.563063	17,920	109
494580	15:36:44.563038	17,920	127
481658	15:26:02.479404	17,920	4
480978	15:25:23.935909	17,920	69
480977	15:25:23.935876	17,920	1
472605	15:18:53.455719	17,920	49
472602	15:18:53.415268	17,920	75
472601	15:18:53.415245	17,920	125
472548	15:18:49.458820	17,920	1875
472547	15:18:49.458781	17,920	124
472546	15:18:49.458758	17,920	1
472503	15:18:46.940793	17,920	54
472500	15:18:46.903559	17,920	73
472497	15:18:46.876376	17,920	1872
472496	15:18:46.876354	17,920	128
471639	15:17:58.427272	17,920	9
471628	15:17:58.343482	17,920	29
471627	15:17:58.343439	17,920	89
471626	15:17:58.343414	17,920	21
471171	15:17:21.794305	17,920	100
470478	15:16:30.124218	17,920	115
470477	15:16:30.124192	17,920	6
469214	15:15:09.978668	17,920	137
469213	15:15:09.978643	17,920	63
469007	15:15:02.614545	17,900	110
468989	15:15:02.572452	17,900	4
468971	15:15:02.497940	17,900	116
468970	15:15:02.497916	17,900	50
468969	15:15:02.497874	17,900	3
468968	15:15:02.497848	17,900	993
468855	15:14:59.816812	17,900	800
467254	15:13:35.778126	17,900	100
467253	15:13:35.778109	17,900	50
467252	15:13:35.778090	17,900	200
467251	15:13:35.778074	17,900	1
467250	15:13:35.778050	17,920	1150
467249	15:13:35.777987	17,940	78
467248	15:13:35.777968	17,940	20
467247	15:13:35.777947	17,940	53
467246	15:13:35.777924	17,960	165
467245	15:13:35.777899	17,960	35
459724	15:06:55.585435	17,960	100
454988	15:03:30.261888	17,980	2
454922	15:03:30.179857	17,980	215
454921	15:03:30.179825	17,980	20
447613	14:58:02.189821	17,960	2
447601	14:58:02.158355	17,960	3
447600	14:58:02.158328	17,960	110
447270	14:57:43.292186	17,960	1
447267	14:57:43.245412	17,960	3
447266	14:57:43.245376	17,960	122
447203	14:57:38.824296	17,960	8
447202	14:57:38.824272	17,960	4
447201	14:57:38.824250	17,960	113
447200	14:57:38.824217	17,960	10
439359	14:52:35.296616	17,940	7
432279	14:47:51.523064	17,940	1
432278	14:47:51.523041	17,940	48
421060	14:37:32.622990	17,940	8
416029	14:33:05.693651	18,000	50
406071	14:25:45.252286	17,940	19
404368	14:24:27.803919	17,940	8
403049	14:23:46.099515	17,980	1
399645	14:21:48.252771	17,980	59
399640	14:21:48.219309	17,980	65
399639	14:21:48.219279	17,980	1
399376	14:21:34.190534	17,980	18
399373	14:21:34.152117	17,980	64
399370	14:21:34.129082	17,980	61
399349	14:21:34.054471	17,980	63
399348	14:21:34.054434	17,980	110
399269	14:21:27.342564	17,960	1500
399199	14:21:21.790607	17,960	1500
398714	14:21:06.966367	17,960	1000
398668	14:21:06.057281	17,960	1000
398586	14:21:03.521339	17,960	1000
398585	14:21:03.521305	17,960	1000
398469	14:20:58.038111	17,960	52
398468	14:20:58.038075	17,960	542
398308	14:20:55.230284	17,960	127
398307	14:20:55.230259	17,960	500
398306	14:20:55.230226	17,960	18
398246	14:20:52.478290	17,980	70
398245	14:20:52.478261	17,980	11
398244	14:20:52.478223	17,980	206
392010	14:16:30.139950	17,980	94
386857	14:11:18.853441	18,000	2
385137	14:09:41.175404	17,960	8
381619	14:06:34.511913	17,960	9
381618	14:06:34.511853	17,960	9
381617	14:06:34.511813	17,960	14
381616	14:06:34.511782	17,980	101
381615	14:06:34.511755	17,980	7
374840	14:01:39.532743	17,980	250
361599	13:52:29.847034	17,980	400
358961	13:50:12.599428	17,980	150
351756	13:44:20.335843	17,980	8
342909	13:36:39.762390	17,980	35
337146	13:31:58.787789	18,000	2
335319	13:30:10.414948	18,000	15
334515	13:29:28.782800	18,000	1000
333569	13:28:30.254053	18,000	30
332336	13:27:24.410042	17,980	150
324111	13:19:58.454395	17,960	25
321694	13:17:45.070048	18,000	11
316533	13:13:52.119800	18,000	19
316532	13:13:52.119768	17,980	61
315410	13:13:18.213696	17,960	116
315396	13:13:18.086644	17,960	133
315395	13:13:18.086621	17,960	62
315326	13:13:15.854348	17,960	1000
315323	13:13:15.853822	17,960	938
315322	13:13:15.853796	17,960	3
315321	13:13:15.853775	17,960	59
315258	13:13:12.169197	17,960	2000
314945	13:13:01.432014	17,960	2000
314892	13:12:57.566658	17,960	2000
314524	13:12:47.200125	17,980	1
313405	13:12:17.238479	17,980	4
313402	13:12:17.208080	17,980	96
313401	13:12:17.208062	17,980	1
313371	13:12:16.907511	17,980	1
313368	13:12:16.881158	17,980	35
313367	13:12:16.881119	17,980	3
313366	13:12:16.881095	17,980	100
300938	13:03:33.455420	17,960	126
300937	13:03:33.455381	17,960	1
300933	13:03:33.423808	17,960	3
300932	13:03:33.423779	17,960	1
300923	13:03:33.322509	17,960	131
300922	13:03:33.322441	17,960	250
300921	13:03:33.322415	17,960	5
300920	13:03:33.322378	17,960	64
292996	12:58:17.367768	17,940	140
292975	12:58:17.213108	17,940	133
292974	12:58:17.213084	17,940	13
292973	12:58:17.213061	17,940	631
292151	12:57:42.381341	17,940	100
287745	12:54:15.215646	17,940	1000
287572	12:53:59.968991	17,940	470
285808	12:52:34.946381	17,940	2
280287	12:49:46.941176	17,940	261
278140	12:48:42.351434	17,900	299
278139	12:48:42.351393	17,900	1
255007	12:34:26.561996	17,940	977
255006	12:34:26.561931	17,940	63
241204	12:26:18.066201	17,940	38
240556	12:25:55.088424	17,980	76
238952	12:25:08.940606	17,980	419
238951	12:25:08.940551	17,960	1
238763	12:25:05.721263	17,960	1
238760	12:25:05.693738	17,960	2
238749	12:25:05.654982	17,960	215
238746	12:25:05.614714	17,960	128
238745	12:25:05.614690	17,960	54
215262	12:13:28.662522	17,920	5
215239	12:13:28.572160	17,900	61
215238	12:13:28.572103	17,900	61
215237	12:13:28.572079	17,880	1
215139	12:13:21.884565	17,880	1
215136	12:13:21.853441	17,880	117
215135	12:13:21.853416	17,880	1
215130	12:13:21.712468	17,880	1
215129	12:13:21.712447	17,880	1
214982	12:13:17.991800	17,880	1
214979	12:13:17.961503	17,880	109
214978	12:13:17.961478	17,880	1
214959	12:13:17.754766	17,880	1
214956	12:13:17.723769	17,880	126
214955	12:13:17.723736	17,880	1
214950	12:13:17.630747	17,880	1
214947	12:13:17.613039	17,880	110
214946	12:13:17.613011	17,880	1
214941	12:13:17.549772	17,880	1
214940	12:13:17.549749	17,880	1
214935	12:13:17.487275	17,880	1
214932	12:13:17.455147	17,880	95
214931	12:13:17.455119	17,880	2
214930	12:13:17.455095	17,880	42
209177	12:08:36.282486	17,860	10
209076	12:08:31.441289	17,860	66
208904	12:08:23.828149	17,860	24
208863	12:08:21.204097	17,860	1500
208790	12:08:16.810186	17,860	59
208789	12:08:16.810149	17,860	1000
208788	12:08:16.810129	17,860	465
208364	12:07:59.867660	17,860	35
208324	12:07:58.835765	17,860	436
208323	12:07:58.835732	17,860	55
208322	12:07:58.835703	17,860	9
208301	12:07:57.256646	17,880	96
208298	12:07:57.190591	17,880	3
208287	12:07:57.129427	17,880	34
208286	12:07:57.129367	17,880	161
208285	12:07:57.129327	17,880	6
208284	12:07:57.129302	17,880	200
206187	12:06:21.311960	17,880	52
206186	12:06:21.311937	17,880	270
206185	12:06:21.311910	17,880	207
206081	12:06:16.950507	17,860	1
206040	12:06:15.455438	17,900	500
206039	12:06:15.455416	17,900	200
206038	12:06:15.455375	17,900	100
205659	12:06:06.356153	17,920	101
205183	12:05:57.115250	17,920	2000
205035	12:05:53.688191	17,920	2000
204507	12:05:44.203902	17,960	1
203000	12:04:43.576924	17,960	1
202999	12:04:43.576885	17,960	47
202988	12:04:43.481470	17,980	1000
202987	12:04:43.481423	17,980	1
200316	12:02:01.749229	17,980	38
200313	12:02:01.718260	17,980	62
200312	12:02:01.718228	17,980	1
200305	12:02:01.550704	17,980	55
200302	12:02:01.539026	18,000	1
200283	12:02:01.479337	18,000	3
200282	12:02:01.479314	18,000	5
200281	12:02:01.479285	18,000	100
200280	12:02:01.479263	18,000	15
200279	12:02:01.479226	18,020	1
200278	12:02:01.479188	18,040	100
200277	12:02:01.479165	18,040	1
197809	12:00:21.318512	18,040	4
197808	12:00:21.318476	18,040	2
197807	12:00:21.318441	18,040	1
193075	11:57:38.868888	18,060	1
188689	11:54:21.588425	18,060	1
178002	11:45:16.637236	18,060	9
178001	11:45:16.637207	18,060	925
175524	11:43:47.844628	18,040	37
175521	11:43:47.811428	18,040	48
171004	11:40:50.866549	18,040	14
171003	11:40:50.866522	18,040	1
163435	11:36:14.872578	18,060	40
154998	11:32:17.759565	18,060	35
150845	11:29:55.171514	18,040	48
150842	11:29:55.123943	18,040	68
150839	11:29:55.085341	18,040	283
150838	11:29:55.085319	18,040	217
131289	11:17:48.785499	18,040	59
131288	11:17:48.785475	18,080	141
130569	11:17:21.941948	18,140	7
129776	11:17:08.053989	18,140	7
128819	11:16:58.847957	18,120	3
128818	11:16:58.847930	18,100	1
127031	11:16:15.556246	18,040	7
125526	11:15:22.509944	18,040	958
125525	11:15:22.509918	18,060	141
125524	11:15:22.509884	18,080	100
125523	11:15:22.509853	18,080	1
124938	11:15:05.548404	18,100	19
124446	11:14:51.193182	18,100	100
124445	11:14:51.193143	18,100	9
124444	11:14:51.193115	18,100	111
122880	11:14:06.208497	18,040	7
122060	11:13:42.442752	18,040	96
122059	11:13:42.442720	18,040	3
122058	11:13:42.442696	18,040	110
122057	11:13:42.442671	18,040	43
121310	11:13:23.405978	18,040	100
121180	11:13:20.632191	18,040	1357
121179	11:13:20.632159	18,040	143
120990	11:13:16.814170	18,040	1500
120466	11:13:03.338974	18,080	32
120463	11:13:03.318662	18,080	126
120462	11:13:03.318635	18,080	30
120461	11:13:03.318606	18,080	8
120409	11:13:01.168367	18,040	149
120388	11:13:01.050205	18,040	149
120387	11:13:01.050176	18,040	5
120361	11:12:59.271131	18,040	5
120360	11:12:59.271103	18,040	31
120327	11:12:59.167644	18,020	19
120318	11:12:59.150961	18,020	79
120317	11:12:59.150937	18,020	2
120314	11:12:58.967873	18,020	99
120313	11:12:58.967853	18,020	1
120236	11:12:55.135027	18,040	31
120233	11:12:55.109823	18,040	100
120226	11:12:54.895677	18,040	100
120186	11:12:52.316314	18,040	159
120177	11:12:52.190252	18,040	1000
120174	11:12:52.189751	18,040	579
120173	11:12:52.189709	18,040	96
120172	11:12:52.189688	18,040	147
120171	11:12:52.189652	18,040	61
120170	11:12:52.189590	18,040	61
120169	11:12:52.189553	18,040	56
120102	11:12:49.085951	18,040	1000
120101	11:12:49.085919	18,040	1000
120012	11:12:46.332674	18,020	9
120007	11:12:46.284489	18,020	94
120004	11:12:46.255764	18,020	96
110782	11:07:54.470381	18,000	208
110781	11:07:54.470330	18,060	92
110699	11:07:51.856868	18,060	8
110698	11:07:51.856824	18,060	9
110095	11:07:31.858431	18,060	31
109475	11:07:04.825654	18,060	27
109446	11:07:04.684010	18,000	52
109445	11:07:04.683984	18,020	30
109444	11:07:04.683957	18,020	64
109443	11:07:04.683932	18,040	380
109442	11:07:04.683884	18,080	73
109441	11:07:04.683858	18,080	100
109440	11:07:04.683822	18,080	131
107272	11:06:05.473820	18,080	7
99889	11:02:31.854240	18,080	32
99455	11:02:17.066161	18,080	330
99454	11:02:17.066125	18,080	100
98240	11:01:48.573947	18,100	1
97261	11:01:09.933186	18,100	18
96496	11:00:50.089759	18,100	31
86915	10:55:48.349731	18,100	120
86914	10:55:48.349707	18,120	30
85500	10:54:36.851373	18,180	63
85499	10:54:36.851322	18,180	67
85498	10:54:36.851294	18,180	168
85444	10:54:34.289782	18,200	7
85443	10:54:34.289752	18,200	42
81847	10:51:58.503824	18,200	100
81790	10:51:56.325572	18,180	39
81569	10:51:45.808615	18,180	50
78475	10:50:25.699640	18,180	100
70161	10:46:33.076883	18,180	71
68282	10:45:22.215472	18,200	200
68128	10:45:18.465470	18,200	29
59564	10:41:25.387651	18,200	50
56473	10:40:18.331572	18,220	70
56472	10:40:18.331529	18,220	3
35194	10:33:37.342994	18,280	1
34415	10:33:29.257653	18,180	72
26912	10:31:16.105375	18,340	11
26911	10:31:16.105348	18,340	1