ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΓΕΚΤΕΡΝΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
336689	13:51:20.738041	19,100	463
336688	13:51:20.738020	19,110	2
336687	13:51:20.737994	19,110	250
335846	13:50:26.992084	19,140	50
333040	13:48:25.011775	19,150	303
333039	13:48:25.011736	19,150	97
332309	13:47:31.940658	19,110	114
332308	13:47:31.940621	19,110	100
332307	13:47:31.940602	19,110	11
331210	13:46:22.261073	19,110	50
328209	13:43:36.715429	19,120	100
328063	13:43:27.918425	19,110	36
328062	13:43:27.918399	19,110	125
328060	13:43:27.918346	19,110	300
328059	13:43:27.918298	19,110	3
328058	13:43:27.918275	19,110	100
328057	13:43:27.918255	19,110	168
328041	13:43:26.871277	19,120	152
328039	13:43:26.871224	19,120	200
328038	13:43:26.871184	19,120	500
324044	13:39:37.226589	19,120	27
324043	13:39:37.226561	19,120	255
324042	13:39:37.226530	19,120	74
324041	13:39:37.226511	19,140	251
324040	13:39:37.226489	19,140	106
324038	13:39:37.226446	19,140	3
317239	13:31:35.689686	19,180	177
317238	13:31:35.689656	19,180	23
315947	13:30:18.865819	19,140	100
315769	13:30:05.757217	19,140	97
315768	13:30:05.757156	19,140	159
315767	13:30:05.757133	19,140	47
315765	13:30:05.757081	19,150	100
315764	13:30:05.757039	19,150	311
314019	13:28:02.174587	19,180	255
314018	13:28:02.174568	19,180	105
314017	13:28:02.174542	19,180	611
314016	13:28:02.174509	19,180	29
312549	13:25:25.104170	19,140	59
312547	13:25:25.104130	19,140	700
312546	13:25:25.104104	19,150	18
312506	13:25:22.569689	19,150	24
312505	13:25:22.569653	19,150	301
312504	13:25:22.569617	19,160	80
312502	13:25:22.569569	19,160	95
310397	13:23:21.968071	19,160	105
306160	13:18:52.167014	19,120	17
306159	13:18:52.166991	19,130	351
306158	13:18:52.166968	19,150	355
305497	13:18:34.692505	19,180	370
305393	13:18:33.186627	19,180	1
305075	13:18:13.148987	19,180	47
305072	13:18:13.101299	19,180	230
305069	13:18:13.070075	19,180	222
304940	13:18:08.179032	19,140	106
304923	13:18:07.401988	19,160	286
304921	13:18:07.401949	19,180	1
304845	13:18:03.834873	19,180	3
304842	13:18:03.804095	19,180	296
304841	13:18:03.804072	19,180	1
304629	13:17:53.706877	19,180	72
304626	13:17:53.669301	19,180	427
299002	13:13:08.634684	19,110	283
299001	13:13:08.634649	19,120	312
299000	13:13:08.634620	19,130	93
298999	13:13:08.634532	19,130	300
298998	13:13:08.634510	19,140	34
298997	13:13:08.634478	19,140	1000
298996	13:13:08.634457	19,140	1
298984	13:13:08.511684	19,160	104
298983	13:13:08.511629	19,160	215
298982	13:13:08.511570	19,160	85
298981	13:13:08.511544	19,170	1
298979	13:13:08.511508	19,180	1
298970	13:13:08.399027	19,180	56
298967	13:13:08.367579	19,180	3610
298966	13:13:08.367548	19,180	533
298957	13:13:07.870721	19,170	10
298954	13:13:07.793984	19,170	19
298953	13:13:07.793959	19,170	1000
289587	13:04:03.477474	19,180	104
289586	13:04:03.477440	19,180	109
289585	13:04:03.477412	19,180	351
285076	13:00:38.602343	19,180	82
284955	13:00:33.233094	19,190	427
284903	13:00:32.111382	19,190	190
284881	13:00:31.849885	19,180	961
284880	13:00:31.849860	19,180	264
284879	13:00:31.849832	19,180	210
284752	13:00:27.948776	19,170	81
284751	13:00:27.948748	19,170	550
284719	13:00:27.609343	19,170	162
284705	13:00:27.287522	19,170	228
284702	13:00:27.263002	19,160	731
284701	13:00:27.262978	19,160	27
284700	13:00:27.262960	19,160	1027
281843	12:58:37.141537	19,140	3
281833	12:58:37.102426	19,140	99
281832	12:58:37.102399	19,140	259
281831	12:58:37.102374	19,140	29
281055	12:58:17.271648	19,140	86
281054	12:58:17.271626	19,140	100
281053	12:58:17.271601	19,140	142
273480	12:52:49.562717	19,160	209
273479	12:52:49.562696	19,160	107
273478	12:52:49.562677	19,160	9
273477	12:52:49.562632	19,160	97
273476	12:52:49.562607	19,160	251
266970	12:47:59.945518	19,170	209
266969	12:47:59.945482	19,170	211
266945	12:47:58.817316	19,180	231
266944	12:47:58.817286	19,180	69
259917	12:41:47.457582	19,180	308
259916	12:41:47.457551	19,180	164
259915	12:41:47.457523	19,180	109
259024	12:41:29.603911	19,200	10
253149	12:39:06.146601	19,200	2
253135	12:39:06.047828	19,200	262
253134	12:39:06.047806	19,200	81
253133	12:39:06.047779	19,200	82
253132	12:39:06.047751	19,200	170
253131	12:39:06.047732	19,200	83
253130	12:39:06.047694	19,200	88
253129	12:39:06.047666	19,210	82
251496	12:38:11.481620	19,230	196
251454	12:38:11.092676	19,220	270
251333	12:38:10.132985	19,230	261
249466	12:37:28.777852	19,240	69
249465	12:37:28.777828	19,240	9
249022	12:37:20.385643	19,220	170
248861	12:37:19.208915	19,240	11
248860	12:37:19.208888	19,240	300
248839	12:37:18.958867	19,220	85
248782	12:37:16.190613	19,180	86
248781	12:37:16.190580	19,180	338
248227	12:36:54.833810	19,180	162
248182	12:36:54.399004	19,160	32
248181	12:36:54.398958	19,160	400
248180	12:36:54.398935	19,160	289
248177	12:36:53.973817	19,160	111
245691	12:35:12.873524	19,150	250
245643	12:35:11.197240	19,140	109
240056	12:31:33.009648	19,130	36
237441	12:29:26.629946	19,130	264
237440	12:29:26.629927	19,130	12
237199	12:29:04.795337	19,130	88
236551	12:28:42.227959	19,120	273
236550	12:28:42.227933	19,120	20
236549	12:28:42.227896	19,120	263
236514	12:28:40.922326	19,120	89
235608	12:28:16.683362	19,120	204
235602	12:28:16.543697	19,120	128
235601	12:28:16.543678	19,120	82
235600	12:28:16.543651	19,120	311
235599	12:28:16.543618	19,110	104
235598	12:28:16.543597	19,110	89
235597	12:28:16.543568	19,110	286
233275	12:26:02.551704	19,090	100
223198	12:21:03.645072	19,090	1
216088	12:16:21.995145	19,100	470
216074	12:16:21.801008	19,100	10
214645	12:15:16.475926	19,100	500
204719	12:08:23.896137	19,100	2
204718	12:08:23.896108	19,100	182
204717	12:08:23.896073	19,100	71
204684	12:08:23.074726	19,100	42
204683	12:08:23.074669	19,100	80
203988	12:07:14.922740	19,120	183
203980	12:07:14.798731	19,110	1000
203979	12:07:14.798681	19,110	1
203931	12:07:09.534900	19,110	120
203265	12:06:42.434099	19,120	97
201904	12:06:07.703081	19,120	260
200539	12:05:35.224833	19,110	139
197285	12:03:50.082461	19,110	8
196907	12:03:38.422186	19,110	153
196894	12:03:37.291380	19,100	1000
193398	12:01:14.996846	19,100	20
193170	12:01:05.829785	19,110	261
189192	11:59:15.706229	19,120	1
187388	11:58:22.358905	19,120	99
186367	11:58:14.161498	19,120	261
184663	11:57:21.156804	19,120	1
183012	11:56:24.593517	19,120	12
182247	11:55:50.390165	19,120	1
181819	11:55:31.844080	19,120	1
181622	11:55:22.424029	19,110	333
181605	11:55:21.897220	19,110	200
181374	11:55:16.458590	19,110	259
181373	11:55:16.458567	19,110	89
181342	11:55:15.929769	19,100	500
181341	11:55:15.929745	19,100	720
181340	11:55:15.929718	19,100	500
181148	11:55:01.968332	19,080	50
174668	11:51:21.853042	19,080	500
168222	11:46:03.120904	19,080	25
168221	11:46:03.120872	19,080	207
168158	11:46:02.167462	19,080	8
168157	11:46:02.167440	19,080	97
162905	11:40:39.461636	19,100	225
162904	11:40:39.461605	19,100	26
160886	11:39:23.181247	19,090	75
158680	11:37:30.828882	19,100	230
152023	11:32:18.649007	19,100	34
152022	11:32:18.648978	19,100	2
152021	11:32:18.648935	19,100	295
152020	11:32:18.648896	19,100	165
142294	11:25:33.280849	19,100	350
141924	11:25:16.787555	19,080	85
141543	11:25:02.120709	19,070	81
141463	11:24:58.296728	19,060	170
141318	11:24:53.685148	19,060	136
141302	11:24:53.305277	19,060	1400
141295	11:24:53.161077	19,070	88
141290	11:24:53.067813	19,060	500
141287	11:24:53.051346	19,070	238
141284	11:24:53.012265	19,070	500
141279	11:24:52.967967	19,070	500
141276	11:24:52.967560	19,070	100
141263	11:24:52.961033	19,070	900
141260	11:24:52.960279	19,060	600
141257	11:24:52.959658	19,070	100
141246	11:24:52.929048	19,070	210
141245	11:24:52.929029	19,070	315
141244	11:24:52.928934	19,070	500
141243	11:24:52.928908	19,080	255
141242	11:24:52.928882	19,090	311
141241	11:24:52.928857	19,100	35
141240	11:24:52.928831	19,100	34
141239	11:24:52.928802	19,100	311
141238	11:24:52.928774	19,120	266
141237	11:24:52.928737	19,120	151
141236	11:24:52.928709	19,130	105
138533	11:22:42.892551	19,130	105
131564	11:18:16.300477	19,140	60
131464	11:18:09.501889	19,110	174
131463	11:18:09.501860	19,110	176
130957	11:17:40.532784	19,140	50
129879	11:16:05.615671	19,140	25
123349	11:12:26.110434	19,110	1
123346	11:12:26.081112	19,110	99
123337	11:12:26.018501	19,100	697
123334	11:12:25.785942	19,100	103
122027	11:11:34.028791	19,100	200
111872	11:06:02.590933	19,090	11
111862	11:06:01.577609	19,090	154
110385	11:05:18.016324	19,090	185
108877	11:04:14.230715	19,100	198
108876	11:04:14.230679	19,100	500
108875	11:04:14.230654	19,100	117
108850	11:04:12.539531	19,100	123
108832	11:04:11.584280	19,080	2
108827	11:04:11.552370	19,080	163
108804	11:04:11.520879	19,080	261
107034	11:03:17.184691	19,100	110
95732	10:58:31.676169	19,120	581
92711	10:57:38.862306	19,070	101
92710	10:57:38.862283	19,070	2245
89992	10:56:42.914495	19,050	298
89218	10:56:33.758913	19,040	37
89217	10:56:33.758882	19,040	166
89208	10:56:33.711430	19,040	6
89197	10:56:33.625437	19,040	10
89190	10:56:33.601403	19,040	20
89169	10:56:33.470505	19,040	36
89154	10:56:33.426854	19,040	31
89139	10:56:32.780195	19,040	22
89138	10:56:32.780167	19,040	5
89129	10:56:32.760081	19,040	37
89107	10:56:32.728961	19,040	31
89102	10:56:32.698962	19,040	30
89099	10:56:32.651198	19,040	18
89094	10:56:32.603031	19,040	41
89091	10:56:32.577354	19,040	32
89088	10:56:32.526583	19,040	20
89079	10:56:32.176891	19,040	22
89070	10:56:32.158352	19,040	25
89069	10:56:32.158326	19,040	82
89066	10:56:32.126034	19,020	121
88972	10:56:29.359685	19,020	66
88971	10:56:29.359660	19,020	184
87995	10:56:16.269227	19,020	5
87630	10:56:05.260725	19,010	20
87627	10:56:05.245504	19,010	61
87626	10:56:05.245478	19,010	400
87625	10:56:05.245453	19,010	289
87390	10:55:57.946898	19,010	51
85795	10:55:05.119630	19,010	260
84014	10:53:55.243178	19,020	200
83751	10:53:47.351589	19,010	81
83678	10:53:46.989145	19,020	111
83677	10:53:46.989126	19,020	500
78846	10:51:53.127411	19,040	208
77485	10:51:21.473730	19,040	110
77448	10:51:21.181308	19,040	493
77382	10:51:20.745854	19,040	7
77381	10:51:20.745822	19,040	13
71955	10:49:21.781502	19,040	200
71659	10:49:10.403877	19,040	6
71658	10:49:10.403855	19,040	390
71070	10:48:43.103829	19,020	71
71067	10:48:43.070538	19,020	110
71066	10:48:43.070496	19,020	315
71065	10:48:43.070470	19,020	4
70401	10:48:19.967074	19,040	210
69093	10:47:41.405240	19,050	2
68466	10:47:18.855907	19,050	212
68465	10:47:18.855871	19,050	88
58661	10:43:34.642547	19,060	31
58550	10:43:34.031906	19,060	110
58549	10:43:34.031879	19,060	130
49486	10:40:42.191960	19,060	70
48916	10:40:36.017733	19,060	400
48915	10:40:36.017709	19,060	200
48908	10:40:36.014635	19,070	200
48895	10:40:36.003550	19,070	400
48872	10:40:35.963299	19,070	1000
48871	10:40:35.963276	19,090	315
48870	10:40:35.963250	19,090	40
48869	10:40:35.963224	19,090	60
48868	10:40:35.963180	19,090	28
48867	10:40:35.963157	19,110	155
48866	10:40:35.963137	19,120	302
48865	10:40:35.963116	19,120	250
48864	10:40:35.963093	19,120	1
48863	10:40:35.963066	19,120	1
48862	10:40:35.963041	19,120	3
47202	10:40:15.814542	19,160	200
45457	10:39:29.119699	19,170	30
42447	10:38:07.602381	19,160	51
42444	10:38:07.580822	19,160	6
42370	10:38:06.611297	19,160	6
42335	10:38:06.512123	19,160	3
42332	10:38:06.478070	19,160	5
42325	10:38:06.446525	19,160	6
42322	10:38:06.414665	19,160	13
42319	10:38:06.384659	19,160	1
42260	10:38:05.846724	19,160	2
42221	10:38:05.467618	19,160	7
42216	10:38:05.404365	19,160	4
42215	10:38:05.404336	19,160	3
42169	10:38:05.183203	19,160	3
41996	10:38:03.586682	19,160	15
41978	10:38:03.414982	19,160	15
41774	10:38:02.610391	19,160	13
41710	10:38:02.467624	19,160	4
40218	10:37:37.659340	19,190	1
40209	10:37:37.438337	19,200	5
39233	10:37:25.983931	19,190	74
39230	10:37:25.965703	19,200	1
39177	10:37:25.537107	19,200	1
39159	10:37:25.508698	19,200	109
39152	10:37:25.477963	19,200	129
35829	10:36:31.000976	19,220	151
35828	10:36:31.000919	19,220	81
35827	10:36:31.000896	19,220	64
35826	10:36:31.000868	19,230	100
34380	10:36:00.132190	19,230	100
31862	10:34:43.587014	19,220	200
31495	10:34:37.170674	19,220	855
31402	10:34:33.593555	19,220	33
31401	10:34:33.593527	19,210	83
31400	10:34:33.593506	19,200	100
31399	10:34:33.593478	19,200	100
31398	10:34:33.593448	19,200	15
31397	10:34:33.593418	19,190	50
30342	10:34:00.905020	19,200	100
30335	10:34:00.721605	19,200	100
16544	10:29:35.820545	19,200	100