ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΒΙΟ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
416242	14:56:20.567865	21,000	21
416241	14:56:20.567840	21,000	79
415845	14:56:01.870527	21,000	276
414931	14:55:13.622312	21,000	143
414930	14:55:13.622291	21,000	267
414929	14:55:13.622265	21,000	665
414928	14:55:13.622242	21,000	320
411361	14:52:44.516019	21,000	80
411360	14:52:44.515988	21,000	200
411359	14:52:44.515959	21,000	120
407199	14:48:56.229018	21,000	30
406639	14:48:30.796943	21,000	100
406144	14:48:12.215530	20,850	251
406095	14:48:09.695876	20,950	158
406094	14:48:09.695854	20,950	342
405257	14:47:41.110294	20,850	354
405256	14:47:41.110269	20,900	141
405022	14:47:38.969524	20,900	79
405011	14:47:38.936344	20,900	216
404998	14:47:38.903975	20,900	54
404977	14:47:38.841453	20,900	160
404974	14:47:38.808196	20,900	193
404973	14:47:38.808167	20,900	35
404968	14:47:38.771429	20,900	111
404967	14:47:38.771377	20,900	140
404966	14:47:38.771348	20,900	231
404965	14:47:38.771330	20,900	1000
404964	14:47:38.771305	20,900	18
401616	14:44:44.080059	20,900	30
400817	14:44:14.960745	20,850	341
400794	14:44:14.900744	20,850	125
400793	14:44:14.900704	20,850	3
400792	14:44:14.900628	20,850	156
400791	14:44:14.900582	20,850	662
400790	14:44:14.900559	20,850	187
400789	14:44:14.900532	20,850	46
400788	14:44:14.900504	20,850	265
400787	14:44:14.900478	20,850	414
400786	14:44:14.900460	20,850	139
400785	14:44:14.900434	20,850	42
399655	14:43:25.977282	20,800	248
397629	14:41:18.877788	20,800	210
397628	14:41:18.877770	20,800	1
397627	14:41:18.877745	20,800	36
397414	14:40:58.471760	20,850	100
393002	14:37:10.945670	20,800	7
392718	14:37:10.685330	20,800	7
392231	14:37:01.225200	20,850	15
392018	14:37:01.026647	20,850	20
389563	14:35:10.023912	20,900	500
389442	14:35:03.024001	20,850	102
389441	14:35:03.023976	20,850	298
389388	14:34:59.727578	20,900	452
389385	14:34:59.726797	20,900	1000
389372	14:34:58.135777	20,900	548
389307	14:34:55.127812	20,900	100
389306	14:34:55.127777	20,900	1000
389305	14:34:55.127752	20,900	1000
389304	14:34:55.127729	20,900	274
389076	14:34:39.254567	20,900	226
389075	14:34:39.254541	20,900	165
389040	14:34:36.426831	20,900	3
388983	14:34:36.159701	20,900	70
388980	14:34:36.121240	20,900	68
388979	14:34:36.121218	20,900	50
388978	14:34:36.121192	20,900	85
388977	14:34:36.121141	20,900	149
388976	14:34:36.121120	20,900	4
388975	14:34:36.121056	20,900	22
388974	14:34:36.121036	20,900	69
388973	14:34:36.121013	20,900	53
388381	14:33:41.414129	20,900	84
388380	14:33:41.414108	20,900	198
388379	14:33:41.414085	20,900	118
388356	14:33:36.881191	20,900	2
388144	14:33:17.196215	20,900	50
387889	14:33:06.232542	20,900	3
386444	14:31:53.537262	20,900	57
386443	14:31:53.537244	20,900	1
386442	14:31:53.537217	20,900	42
385621	14:31:16.173636	20,900	200
384549	14:29:59.368794	20,850	1
383665	14:29:10.507279	20,900	33
383664	14:29:10.507243	20,900	2
383663	14:29:10.507220	20,900	138
383662	14:29:10.507185	20,900	147
379284	14:25:07.105412	20,850	2
378926	14:24:45.093240	20,850	299
378716	14:24:40.977422	20,900	12
378715	14:24:40.977397	20,900	152
378113	14:24:09.898052	20,900	7
377331	14:24:02.718945	20,900	41
377330	14:24:02.718925	20,900	5
377329	14:24:02.718896	20,900	130
377227	14:23:59.662546	20,950	12
371309	14:20:20.526628	20,950	11
365582	14:16:07.477071	20,950	11
359829	14:11:53.155334	20,950	11
359826	14:11:53.072542	20,950	35
359825	14:11:53.072516	20,950	306
359824	14:11:53.072498	20,950	145
359823	14:11:53.072480	20,950	271
359822	14:11:53.072455	20,950	200
358243	14:10:33.618892	20,900	43
358242	14:10:33.618871	20,900	3
358241	14:10:33.618844	20,900	277
358062	14:10:30.185817	20,950	336
358061	14:10:30.185788	20,950	164
357785	14:10:21.239557	20,950	1
357750	14:10:20.111979	20,950	135
357749	14:10:20.111954	20,950	145
354721	14:07:59.934773	20,950	1
353083	14:06:44.736503	20,900	3
350638	14:05:10.591424	20,950	208
350608	14:05:10.450992	20,950	1
350158	14:04:56.512607	20,900	257
346525	14:02:56.292391	20,900	378
346520	14:02:55.351787	20,900	85
346519	14:02:55.351767	20,900	100
346518	14:02:55.351744	20,900	100
346517	14:02:55.351723	20,900	215
343789	14:00:33.451127	20,900	237
343780	14:00:31.750619	20,900	48
343482	14:00:13.414662	20,950	20
339875	13:57:02.274786	20,900	1
339874	13:57:02.274747	20,900	104
337981	13:54:43.165547	21,050	67
334902	13:52:30.561017	20,900	242
334143	13:51:55.652245	21,050	131
334142	13:51:55.652209	21,050	5
333771	13:51:38.662510	20,900	154
333770	13:51:38.662474	20,900	76
333148	13:50:57.537990	20,900	124
333147	13:50:57.537955	20,900	196
333129	13:50:56.531995	20,900	4
333128	13:50:56.531938	20,900	227
331486	13:49:36.479128	20,900	23
331485	13:49:36.479089	20,900	100
331484	13:49:36.479067	20,900	50
331483	13:49:36.479044	20,900	59
331020	13:49:05.828973	21,100	138
330701	13:48:50.256392	20,900	141
330700	13:48:50.256361	20,900	118
330137	13:48:07.014526	20,900	225
329511	13:47:29.029737	20,900	157
329510	13:47:29.029707	20,900	45
329509	13:47:29.029685	20,900	39
329270	13:47:08.078672	20,900	6
329269	13:47:08.078641	20,900	20
329268	13:47:08.078604	20,900	274
329254	13:47:06.922751	20,950	100
328908	13:46:38.491025	21,100	10
328907	13:46:38.490992	21,100	143
328906	13:46:38.490963	21,100	149
328762	13:46:31.201166	20,900	226
328752	13:46:31.078512	20,950	20
328542	13:46:15.256221	21,000	100
326719	13:44:40.686209	20,950	25
326718	13:44:40.686182	20,950	48
326717	13:44:40.686154	20,950	187
323626	13:41:45.654936	20,950	53
323625	13:41:45.654916	20,950	86
323617	13:41:45.554486	20,950	164
323616	13:41:45.554468	20,950	90
323615	13:41:45.554447	21,000	20
323614	13:41:45.554419	21,000	103
323549	13:41:43.669083	21,000	297
323548	13:41:43.669051	21,000	500
323547	13:41:43.669003	21,000	5
323546	13:41:43.668979	21,000	291
322078	13:40:38.645458	21,000	139
321558	13:39:42.181674	21,000	70
321557	13:39:42.181622	21,000	25
321556	13:39:42.181601	21,000	33
321555	13:39:42.181570	21,000	2
321554	13:39:42.181549	21,050	500
321553	13:39:42.181520	21,050	30
321552	13:39:42.181496	21,100	71
321519	13:39:41.691619	21,150	1000
321518	13:39:41.691571	21,150	1541
321513	13:39:39.967177	21,150	459
321512	13:39:39.967136	21,150	541
321488	13:39:38.109838	21,150	459
321447	13:39:36.198748	21,150	2000
321208	13:39:20.834409	21,100	137
321207	13:39:20.834363	21,100	13
321206	13:39:20.834336	21,100	141
321205	13:39:20.834308	21,100	50
321204	13:39:20.834285	21,100	32
321203	13:39:20.834250	21,150	229
321198	13:39:20.492391	21,150	771
321197	13:39:20.492369	21,150	2000
321134	13:39:16.139052	21,100	168
321133	13:39:16.139019	21,100	367
321111	13:39:13.414512	21,150	2771
320424	13:38:19.758541	21,150	229
320377	13:38:15.455930	21,300	348
320376	13:38:15.455902	21,300	200
320375	13:38:15.455885	21,300	500
320374	13:38:15.455849	21,250	148
320373	13:38:15.455828	21,250	220
320372	13:38:15.455804	21,250	563
318694	13:36:27.376212	21,250	60
318675	13:36:27.344481	21,250	95
318657	13:36:27.196312	21,250	256
318656	13:36:27.196268	21,250	63
318287	13:36:01.718418	21,250	100
318133	13:35:54.760772	21,200	50
317967	13:35:47.459963	21,250	50
317484	13:35:26.627553	21,250	388
317467	13:35:26.569839	21,200	2
317466	13:35:26.569809	21,200	65
317451	13:35:26.451251	21,150	25
317448	13:35:26.392583	21,150	200
317447	13:35:26.392553	21,150	128
317440	13:35:26.318381	21,150	116
317439	13:35:26.318358	21,150	136
317438	13:35:26.318318	21,150	247
317437	13:35:26.318265	21,150	288
317436	13:35:26.318235	21,150	635
315276	13:33:43.524851	21,150	20
315237	13:33:41.282874	21,150	345
314088	13:32:41.184801	21,150	345
314087	13:32:41.184774	21,150	40
314086	13:32:41.184750	21,150	15
314083	13:32:41.148777	21,150	212
314082	13:32:41.148751	21,150	138
314066	13:32:41.069056	21,150	290
314065	13:32:41.069026	21,150	4
314064	13:32:41.068998	21,150	225
314059	13:32:40.979564	21,150	45
314058	13:32:40.979531	21,150	52
314057	13:32:40.979501	21,150	49
314056	13:32:40.979479	21,150	124
314055	13:32:40.979453	21,150	168
314054	13:32:40.979429	21,150	227
314053	13:32:40.979404	21,150	21
314052	13:32:40.979373	21,150	250
314051	13:32:40.979342	21,150	64
312630	13:31:06.954015	21,100	147
309750	13:27:56.663669	21,100	69
309681	13:27:52.897226	21,150	76
309680	13:27:52.897200	21,150	239
309634	13:27:51.424265	21,100	226
301178	13:20:58.479369	21,100	231
299036	13:19:06.270185	21,100	44
299012	13:19:05.774038	21,100	58
298978	13:19:03.977093	21,100	49
297211	13:16:52.834088	21,150	114
297210	13:16:52.834065	21,150	219
285046	13:08:03.098746	21,100	7
284940	13:08:02.792308	21,100	7
284172	13:07:46.308535	21,100	35
283915	13:07:46.041272	21,100	35
283354	13:07:39.998774	21,100	176
274190	12:57:47.314531	21,150	20
273354	12:56:53.530689	21,100	70
272046	12:55:52.763920	21,150	46
272045	12:55:52.763901	21,150	248
272044	12:55:52.763874	21,150	21
272043	12:55:52.763842	21,150	36
262674	12:48:12.898491	21,100	250
262600	12:48:09.970711	21,100	50
261472	12:47:12.064600	21,100	80
245707	12:34:23.163773	21,100	100
240351	12:29:56.677760	21,150	100
239222	12:29:01.707964	21,150	21
238276	12:27:39.278947	21,150	98
238275	12:27:39.278923	21,150	189
238274	12:27:39.278901	21,150	143
238273	12:27:39.278870	21,150	486
238272	12:27:39.278834	21,150	84
237150	12:26:52.204520	21,100	69
235356	12:25:14.499002	21,100	35
234087	12:24:02.071802	21,100	45
233619	12:23:49.336503	21,150	1
233415	12:23:27.936206	21,150	5
233414	12:23:27.936182	21,150	50
233412	12:23:27.936140	21,150	20
230395	12:21:38.214014	21,150	68
230094	12:21:23.360871	21,200	25
223657	12:16:17.014417	21,150	115
223617	12:16:15.814025	21,200	9
221794	12:14:19.606835	21,200	91
221793	12:14:19.606801	21,200	25
221792	12:14:19.606775	21,200	84
221261	12:14:03.694708	21,200	100
219251	12:12:22.029683	21,200	96
218310	12:11:58.580459	21,250	7
218153	12:11:58.270464	21,250	7
217214	12:11:51.301664	21,250	86
217213	12:11:51.301642	21,250	90
215648	12:10:42.950295	21,250	35
214559	12:09:50.788142	21,200	52
209719	12:05:04.472293	21,250	165
209718	12:05:04.472262	21,250	201
209717	12:05:04.472233	21,250	134
205960	12:02:01.723740	21,200	10
201733	12:01:12.997283	21,200	80
200663	12:00:41.700630	21,250	7
200251	12:00:25.629244	21,200	43
199710	12:00:05.950251	21,200	35
199492	11:59:57.670747	21,250	150
197061	11:58:22.623111	21,250	5
195987	11:57:27.721437	21,250	5
195710	11:57:09.330069	21,300	2
190634	11:54:14.316255	21,300	176
180972	11:47:06.840287	21,250	175
180266	11:46:24.394969	21,300	50
164381	11:34:30.959852	21,300	70
160483	11:32:01.894635	21,300	5
160238	11:31:52.578709	21,250	95
151047	11:26:52.181848	21,300	7
151046	11:26:52.181824	21,300	3
137415	11:18:31.923419	21,300	150
135617	11:17:20.803462	21,250	70
134833	11:16:51.703667	21,150	308
134832	11:16:51.703639	21,200	100
134784	11:16:49.481269	21,250	117
134783	11:16:49.481244	21,250	249
134782	11:16:49.481219	21,250	243
134781	11:16:49.481186	21,250	25
134048	11:16:25.033459	21,200	70
132360	11:16:01.452066	21,250	176
130866	11:15:36.466413	21,250	47
130865	11:15:36.466391	21,250	123
129452	11:14:57.351776	21,150	7
123425	11:12:34.266245	21,200	2
119408	11:11:36.594728	21,200	70
116436	11:10:21.083371	21,250	7
116293	11:10:20.613933	21,250	7
114512	11:10:00.015979	21,200	239
114017	11:09:35.743414	21,300	49
113972	11:09:31.774121	21,300	100
113920	11:09:29.765346	21,150	482
113919	11:09:29.765312	21,200	31
113893	11:09:29.209078	21,300	347
113892	11:09:29.209058	21,300	653
113889	11:09:29.208080	21,300	847
113888	11:09:29.208053	21,300	153
113754	11:09:25.365314	21,300	149
113753	11:09:25.365291	21,300	500
113581	11:09:19.213109	21,300	500
113580	11:09:19.213084	21,300	1000
112971	11:09:01.526000	21,300	40
111468	11:08:15.704797	21,350	8
110987	11:08:00.303266	21,250	121
110986	11:08:00.303240	21,250	51
110766	11:07:43.618554	21,250	16
110761	11:07:43.553708	21,250	2
110754	11:07:43.460376	21,250	9
110746	11:07:43.393917	21,250	14
110731	11:07:43.316884	21,250	7
110722	11:07:43.227453	21,250	18
110673	11:07:43.106521	21,200	261
110672	11:07:43.106492	21,200	146
110671	11:07:43.106450	21,200	62
110663	11:07:43.054202	21,200	21
110639	11:07:42.996209	21,200	10
110605	11:07:42.905811	21,200	1
110579	11:07:42.820524	21,200	14
110563	11:07:42.737771	21,200	10
110523	11:07:42.625951	21,200	9
110463	11:07:42.499354	21,200	16
110426	11:07:42.399535	21,200	3
110399	11:07:42.246733	21,200	25
110330	11:07:42.069889	21,200	4
110232	11:07:41.901608	21,200	13
110168	11:07:41.776666	21,200	25
110144	11:07:41.688962	21,200	5
110106	11:07:41.598549	21,200	26
110086	11:07:41.518398	21,200	24
110067	11:07:41.452941	21,200	14
110045	11:07:41.345875	21,200	6
110039	11:07:41.281841	21,200	21
110032	11:07:41.218364	21,200	16
110016	11:07:41.141609	21,200	13
109440	11:07:24.031855	21,150	22
109437	11:07:23.999831	21,150	221
108903	11:07:10.027689	21,100	159
108902	11:07:10.027660	21,100	37
108901	11:07:10.027625	21,100	31
107942	11:06:47.919037	21,100	13
107876	11:06:43.971156	21,050	70
106922	11:05:52.067137	21,100	215
106921	11:05:52.067114	21,100	285
106608	11:05:29.533069	21,100	10
105987	11:05:02.298118	21,100	37
105986	11:05:02.298095	21,100	69
105985	11:05:02.298059	21,100	227
105984	11:05:02.298022	21,100	167
104730	11:03:56.325666	21,100	57
104729	11:03:56.325644	21,100	143
104605	11:03:48.124350	21,100	10
99425	11:00:21.243409	21,050	60
97015	10:59:29.195391	21,000	7
96848	10:59:28.952939	21,100	93
96814	10:59:28.897897	21,100	7
94918	10:58:55.120323	21,200	83
92673	10:57:38.681975	21,250	3
91398	10:56:56.606670	21,200	2
88245	10:55:41.464013	21,250	2
88244	10:55:41.463987	21,250	5
86382	10:54:25.810494	21,300	100
80143	10:51:19.598183	21,200	15
80142	10:51:19.598163	21,250	75
78473	10:50:28.338655	21,250	1
66156	10:45:35.673209	21,300	5
66148	10:45:35.643788	21,300	94
65019	10:45:16.529658	21,300	1
58118	10:42:29.893844	21,350	70
58117	10:42:29.893782	21,350	61
57870	10:42:19.545122	21,350	19
57869	10:42:19.545083	21,350	51
57228	10:42:10.861083	21,350	60
50554	10:39:36.568600	21,450	45
50553	10:39:36.568535	21,400	5
50393	10:39:34.207748	21,400	19
50322	10:39:34.083820	21,400	33
50167	10:39:33.999871	21,400	18
49909	10:39:29.549370	21,400	25
49897	10:39:29.514928	21,400	100
49892	10:39:29.444838	21,450	50
48422	10:38:53.096779	21,400	7
43358	10:37:12.042752	21,400	200
40625	10:36:02.959544	21,600	346
40624	10:36:02.959495	21,550	264
40623	10:36:02.959467	21,500	107
40622	10:36:02.959445	21,450	283
38502	10:35:08.916498	21,450	29
38501	10:35:08.916477	21,450	21
37048	10:34:50.660664	21,400	288
37047	10:34:50.660640	21,400	244
37046	10:34:50.660606	21,400	136
29692	10:32:54.860037	21,450	100
21839	10:30:02.489470	21,200	20
20911	10:29:50.059551	21,750	100
20619	10:29:41.292732	21,750	49
20618	10:29:41.292702	21,700	704
20617	10:29:41.292681	21,650	500
20616	10:29:41.292640	21,600	103
20615	10:29:41.292613	21,600	500
20614	10:29:41.292576	21,600	100
20613	10:29:41.292541	21,550	40
20612	10:29:41.292508	21,550	4
19518	10:29:25.102676	21,550	16
19517	10:29:25.102635	21,550	20
19516	10:29:25.102584	21,550	3
19515	10:29:25.102561	21,550	4
19514	10:29:25.102497	21,550	6
19513	10:29:25.102467	21,550	1