ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΓΕΚΤΕΡΝΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
390540	16:28:01.769243	19,990	41
390539	16:28:01.769217	19,990	90
389809	16:27:24.172754	19,980	206
389808	16:27:24.172723	19,980	78
389807	16:27:24.172700	19,980	118
389651	16:27:16.483093	19,980	2
387695	16:25:30.259835	19,990	98
387694	16:25:30.259802	19,990	7
386615	16:24:10.869814	19,980	1
386292	16:23:52.188276	19,980	6
386291	16:23:52.188249	19,980	1
386284	16:23:52.126343	19,980	2
386276	16:23:52.080404	19,980	287
386273	16:23:52.038692	19,980	210
386238	16:23:48.485375	19,980	1
386119	16:23:44.025441	19,980	2
386116	16:23:44.008834	19,980	27
386115	16:23:44.008802	19,980	33
386114	16:23:44.008756	19,980	66
386113	16:23:44.008722	19,980	33
386112	16:23:44.008692	19,980	122
378491	16:16:49.318382	19,970	26
376766	16:15:30.005242	19,970	20
376765	16:15:30.005211	19,970	112
373148	16:11:21.914114	19,980	91
373099	16:11:15.157140	19,970	96
371618	16:09:41.920093	19,980	96
370989	16:09:07.449794	19,970	292
370978	16:09:06.629949	19,970	54
370977	16:09:06.629910	19,970	281
370976	16:09:06.629879	19,970	14
370975	16:09:06.629844	19,970	151
370935	16:09:03.468484	19,960	15
365660	16:03:58.101100	19,950	17
365658	16:03:58.101058	19,950	85
365055	16:03:33.483896	19,960	70
364923	16:03:31.250122	19,960	43
364922	16:03:31.250095	19,960	80
362532	16:01:15.855527	19,980	2
362531	16:01:15.855500	19,980	386
362501	16:01:14.037992	19,960	17
362500	16:01:14.037967	19,960	96
358183	15:56:09.074599	19,990	1
357193	15:54:54.693931	19,990	9
356318	15:53:57.506616	19,960	48
356317	15:53:57.506585	19,960	73
356316	15:53:57.506539	19,960	200
356315	15:53:57.506486	19,960	179
355365	15:53:07.121193	19,990	71
346537	15:46:03.353004	19,960	21
346536	15:46:03.352976	19,970	1
344336	15:43:59.695505	19,970	1
344331	15:43:59.650334	19,970	123
344330	15:43:59.650308	19,970	72
342021	15:42:31.546830	19,970	16
342020	15:42:31.546810	19,970	101
342019	15:42:31.546781	19,970	11
342018	15:42:31.546742	19,970	10
337751	15:37:38.388901	19,970	490
337750	15:37:38.388875	19,980	92
337749	15:37:38.388850	19,980	208
337748	15:37:38.388821	19,980	210
335573	15:35:42.663322	19,990	33
335572	15:35:42.663296	19,990	6
335571	15:35:42.663268	19,990	45
335570	15:35:42.663247	19,990	4
333032	15:33:47.579184	19,980	1
331597	15:32:41.965030	19,980	1
331583	15:32:41.916580	19,980	198
330399	15:31:14.041075	19,970	99
329531	15:30:35.505920	19,970	104
328319	15:28:56.066643	19,950	115
328318	15:28:56.066623	19,960	102
328317	15:28:56.066598	19,960	83
325801	15:26:26.727197	19,960	72
325800	15:26:26.727164	19,960	188
325703	15:26:16.701963	19,990	39
325519	15:25:59.176167	19,980	1
325514	15:25:58.790907	19,980	18
325505	15:25:58.743062	19,980	255
325502	15:25:58.716372	19,980	119
325501	15:25:58.716348	19,980	107
320077	15:20:59.245380	19,960	12
320076	15:20:59.245352	19,970	200
320075	15:20:59.245335	19,970	200
320074	15:20:59.245313	19,980	88
319974	15:20:43.708706	19,980	7
319973	15:20:43.708665	19,980	7
319951	15:20:43.676947	19,980	88
318060	15:18:26.274793	19,980	405
318059	15:18:26.274769	19,980	9
318058	15:18:26.274743	19,980	86
313561	15:14:28.981850	19,980	119
313560	15:14:28.981813	19,980	1
313534	15:14:28.921795	19,980	2
313367	15:14:27.672235	19,980	217
309603	15:11:10.961723	19,990	109
309329	15:11:01.743959	19,990	91
309328	15:11:01.743933	19,990	22
304622	15:05:24.482073	20,000	200
302617	15:02:37.744658	20,000	33
302581	15:02:33.996485	20,000	350
301651	15:01:15.158245	19,990	87
301188	15:00:34.308331	19,990	91
301187	15:00:34.308296	19,990	1
298410	14:57:15.656806	20,000	500
298103	14:56:55.290242	20,000	200
292713	14:49:17.921872	19,990	1
292710	14:49:17.891031	19,990	111
292709	14:49:17.891001	19,990	1
292396	14:48:53.664408	20,000	50
291794	14:48:13.557220	20,000	60
288177	14:45:20.092796	19,990	57
288168	14:45:20.069767	19,990	218
287337	14:44:49.412124	19,990	35
287336	14:44:49.412096	19,990	40
287335	14:44:49.412076	19,990	10
287334	14:44:49.412050	19,990	116
286991	14:44:38.805304	19,990	8
286940	14:44:34.036314	19,990	88
286576	14:44:08.688265	19,990	139
286566	14:44:08.404670	20,000	593
286563	14:44:08.353097	20,000	1129
286560	14:44:08.287527	20,000	25
286553	14:44:08.225937	20,000	244
286550	14:44:08.225440	20,000	163
286536	14:44:08.162915	20,000	163
286535	14:44:08.162875	20,000	809
286534	14:44:08.162841	20,020	250
286533	14:44:08.162806	20,020	54
286503	14:44:05.306844	20,020	224
286419	14:44:01.143688	20,020	77
286418	14:44:01.143658	20,020	50
286417	14:44:01.143625	20,020	97
286154	14:43:49.475149	20,040	65
285727	14:43:36.350812	20,040	18
285724	14:43:36.318908	20,040	125
285723	14:43:36.318885	20,040	1
285650	14:43:35.204114	20,040	2
285619	14:43:35.152344	20,040	248
283628	14:42:06.179128	20,080	146
283627	14:42:06.179097	20,080	95
283626	14:42:06.179066	20,080	59
282214	14:40:02.606798	20,080	250
277485	14:34:06.036553	20,040	90
277482	14:34:05.851651	20,040	25
275609	14:30:44.419076	20,080	17
275608	14:30:44.418992	20,060	47
275607	14:30:44.418961	20,040	159
275606	14:30:44.418935	20,040	5
275605	14:30:44.418904	20,040	351
275604	14:30:44.418873	20,040	96
275603	14:30:44.418837	20,040	325
274326	14:29:36.089863	20,020	97
273265	14:28:38.978755	20,020	74
273225	14:28:35.431528	20,020	69
271559	14:27:02.050040	20,000	127
271527	14:27:01.865121	20,000	78
271524	14:27:01.827008	20,000	24
271523	14:27:01.826985	20,000	355
271522	14:27:01.826966	20,000	96
271521	14:27:01.826950	20,000	197
271520	14:27:01.826929	20,000	56
271519	14:27:01.826901	20,020	85
271518	14:27:01.826879	20,020	52
271517	14:27:01.826855	20,020	57
271192	14:26:35.402810	20,020	89
270646	14:26:14.167069	20,020	104
268587	14:24:36.519687	20,020	69
268539	14:24:33.034411	20,020	125
267675	14:23:42.161713	20,020	119
267669	14:23:42.114210	20,020	202
267666	14:23:42.076670	20,020	124
267665	14:23:42.076633	20,020	81
267612	14:23:37.805368	20,020	81
267553	14:23:35.533812	20,020	1
266892	14:22:35.402897	20,020	131
266891	14:22:35.402866	20,020	1
266890	14:22:35.402837	20,020	27
266424	14:21:54.915361	20,020	130
266128	14:21:36.382521	20,040	1
266127	14:21:36.382498	20,040	1
266126	14:21:36.382475	20,040	6
266125	14:21:36.382439	20,040	60
266099	14:21:34.917318	20,040	107
266090	14:21:34.372459	20,060	99
266089	14:21:34.372441	20,060	3
266088	14:21:34.372407	20,060	224
265519	14:20:50.871769	20,060	6
265516	14:20:50.807826	20,060	140
265515	14:20:50.807790	20,060	77
265514	14:20:50.807762	20,060	4
261015	14:16:19.543041	20,040	152
260983	14:16:16.229706	20,040	1
260973	14:16:15.887573	20,040	6
260968	14:16:15.846480	20,040	85
260967	14:16:15.846446	20,040	36
260966	14:16:15.846427	20,040	136
260965	14:16:15.846404	20,040	111
260964	14:16:15.846383	20,040	33
260963	14:16:15.846356	20,040	299
260223	14:15:35.530338	20,020	68
260222	14:15:35.530295	20,020	165
260221	14:15:35.530258	20,020	50
260220	14:15:35.530236	20,020	131
259479	14:14:59.458063	20,040	78
259478	14:14:59.458043	20,040	45
255677	14:11:41.362529	20,040	400
247095	14:02:22.981918	20,060	23
246607	14:01:39.299166	20,060	225
246606	14:01:39.299130	20,060	125
241827	13:57:55.906354	20,000	104
241826	13:57:55.906332	20,000	1
241825	13:57:55.906300	20,000	262
241824	13:57:55.906281	20,000	390
241823	13:57:55.906243	20,020	147
241822	13:57:55.906217	20,020	96
235783	13:52:30.814801	20,000	157
235782	13:52:30.814781	20,000	286
235781	13:52:30.814761	20,040	365
235780	13:52:30.814733	20,080	192
235192	13:52:17.769939	20,080	3
235191	13:52:17.769898	20,060	50
235190	13:52:17.769869	20,060	113
235189	13:52:17.769838	20,060	8
234298	13:52:10.174385	20,040	173
234297	13:52:10.174356	20,040	27
226124	13:42:51.845010	20,020	163
226123	13:42:51.844975	20,020	117
226122	13:42:51.844945	20,020	220
226121	13:42:51.844919	20,020	275
226120	13:42:51.844881	20,020	103
226065	13:42:51.034714	20,000	104
224851	13:41:36.521945	20,000	163
224404	13:41:11.035721	20,000	82
224397	13:41:10.920005	20,000	98
223800	13:40:35.544805	20,000	239
223799	13:40:35.544770	20,000	75
223664	13:40:29.553130	20,000	16
223663	13:40:29.553105	20,000	76
223576	13:40:26.702739	20,000	286
223575	13:40:26.702711	20,000	76
223574	13:40:26.702669	20,000	138
223561	13:40:24.207812	20,000	200
223558	13:40:24.207191	20,000	124
223557	13:40:24.207169	20,000	76
216411	13:28:58.249783	20,040	273
216410	13:28:58.249757	20,040	212
216409	13:28:58.249734	20,040	15
216029	13:28:29.467831	20,000	176
216026	13:28:29.467209	20,000	76
216017	13:28:29.404933	20,000	76
216016	13:28:29.404914	20,000	427
215919	13:28:23.036905	20,020	160
215891	13:28:22.859157	20,000	93
215890	13:28:22.859124	20,000	492
215889	13:28:22.859064	20,000	215
215888	13:28:22.859021	19,990	1000
215887	13:28:22.858988	19,990	262
215886	13:28:22.858962	19,980	88
214110	13:25:35.692364	19,980	132
214109	13:25:35.692334	19,980	1
214092	13:25:32.646904	19,980	100
214065	13:25:31.344038	19,980	31
214064	13:25:31.344008	19,980	100
213078	13:24:19.370553	19,990	49
212925	13:24:13.789919	19,990	351
212515	13:23:50.170698	20,020	46
212507	13:23:50.121963	20,020	9
212430	13:23:45.085602	19,990	61
212398	13:23:44.762772	20,000	409
212352	13:23:44.603282	20,000	200
212351	13:23:44.603259	20,000	95
212350	13:23:44.603241	20,000	308
212349	13:23:44.603220	20,000	1
212348	13:23:44.603201	19,990	2
212347	13:23:44.603169	19,990	65
212346	13:23:44.603148	19,980	1000
212345	13:23:44.603126	19,980	81
212344	13:23:44.603075	19,980	115
212343	13:23:44.603044	19,970	306
212342	13:23:44.603024	19,970	418
209857	13:20:58.687075	19,970	32
208362	13:18:45.907533	19,950	300
207663	13:17:25.461441	19,960	96
207660	13:17:25.251299	19,960	3
207659	13:17:25.251276	19,960	1
203628	13:12:29.477960	19,960	1
203306	13:12:22.357132	19,970	650
202754	13:12:05.042247	19,980	92
202753	13:12:05.042214	19,980	39
200747	13:10:24.535728	19,980	74
200746	13:10:24.535699	19,980	87
200745	13:10:24.535652	19,980	300
200702	13:10:16.603220	19,970	170
200701	13:10:16.603192	19,970	180
200228	13:09:28.850038	19,970	20
192854	13:00:43.917767	19,960	195
192853	13:00:43.917742	19,960	4
192852	13:00:43.917709	19,960	1
192742	13:00:41.415332	19,970	15
192739	13:00:41.368367	19,970	76
192736	13:00:41.321254	19,970	76
192732	13:00:41.274975	19,970	85
192725	13:00:41.229359	19,970	11
192361	13:00:13.084070	19,970	200
185521	12:51:31.712783	19,960	162
185520	12:51:31.712757	19,960	1
185519	12:51:31.712726	19,960	37
184332	12:50:15.446106	19,970	200
169169	12:32:03.876060	19,990	56
169020	12:31:42.231358	19,990	49
169019	12:31:42.231338	19,990	77
169018	12:31:42.231307	19,980	74
168377	12:30:37.593720	19,980	74
168376	12:30:37.593683	19,980	89
158126	12:18:36.594869	20,000	1
158123	12:18:36.542147	20,000	111
158122	12:18:36.542118	20,000	1
158102	12:18:36.099368	20,000	28
158097	12:18:36.027931	20,000	73
158096	12:18:36.027881	20,000	127
157647	12:18:04.042730	20,000	30
157646	12:18:04.042706	20,000	250
157645	12:18:04.042683	20,000	116
157644	12:18:04.042630	20,000	400
157643	12:18:04.042584	20,000	88
157642	12:18:04.042554	20,000	116
154250	12:14:24.897478	20,000	176
153928	12:14:10.145017	19,990	50
152408	12:13:09.217367	19,960	163
152407	12:13:09.217336	19,960	187
152406	12:13:09.217302	19,970	150
138462	11:59:33.373224	20,000	8
135353	11:57:10.398578	19,970	50
135200	11:57:02.687664	19,990	64
135133	11:57:00.729397	19,990	200
135090	11:57:00.090657	19,980	2
134891	11:56:53.855795	19,960	1
134873	11:56:52.552278	19,960	2
134870	11:56:52.527130	19,950	91
134844	11:56:51.136604	19,950	9
134843	11:56:51.136577	19,950	91
134800	11:56:49.349449	19,940	2
134673	11:56:46.415469	19,930	10
134651	11:56:44.571784	19,920	8
134633	11:56:44.224743	19,910	13
134632	11:56:44.224708	19,910	137
134605	11:56:43.439126	19,920	80
134596	11:56:43.246815	19,910	4
134558	11:56:40.752800	19,910	4
134433	11:56:32.393683	19,900	10
134432	11:56:32.393652	19,900	130
134431	11:56:32.393605	19,900	340
132661	11:54:38.858168	19,900	100
132660	11:54:38.858147	19,900	100
131585	11:53:37.310061	19,940	89
131584	11:53:37.310007	19,950	1
130281	11:52:38.881720	19,950	79
130278	11:52:38.848369	19,950	50
128683	11:50:55.278879	19,950	3
128610	11:50:50.084971	19,950	67
128560	11:50:48.744584	19,960	200
127276	11:49:33.323974	19,970	4
127275	11:49:33.323954	19,970	200
122821	11:45:25.899293	19,990	25
122820	11:45:25.899268	19,990	1
122819	11:45:25.899225	19,990	144
119084	11:42:08.301867	19,990	56
113959	11:36:48.812833	20,000	200
108888	11:31:12.044670	20,000	183
108205	11:30:16.781947	20,000	65
108204	11:30:16.781897	20,000	89
108203	11:30:16.781870	20,000	63
100822	11:25:02.906378	20,000	137
100821	11:25:02.906352	20,000	200
100820	11:25:02.906321	20,000	59
100819	11:25:02.906291	20,020	4
91474	11:20:56.129196	20,040	86
91473	11:20:56.129164	20,040	127
86746	11:16:09.982161	20,020	45
86745	11:16:09.982139	20,020	125
86744	11:16:09.982106	20,020	226
82830	11:13:02.351174	20,020	14
82825	11:13:02.322423	20,020	86
82814	11:13:02.285705	20,020	100
82670	11:12:56.850255	20,020	200
81841	11:12:24.459224	20,040	63
81840	11:12:24.459197	20,040	10
81657	11:12:13.084892	20,040	141
81656	11:12:13.084874	20,040	59
79245	11:10:29.189796	20,040	153
79244	11:10:29.189771	20,080	47
75331	11:06:32.731265	20,080	41
75330	11:06:32.731234	20,080	151
74258	11:05:00.215386	20,100	57
74245	11:04:59.906913	20,100	43
74244	11:04:59.906890	20,100	7
74193	11:04:59.230415	20,100	1
74011	11:04:54.645789	20,100	2
73991	11:04:54.630949	20,100	4
73803	11:04:45.972361	20,100	1
73626	11:04:41.617443	20,100	1
73472	11:04:35.531787	20,100	3
73347	11:04:27.594801	20,100	1
72989	11:04:21.012415	20,100	1
72887	11:04:16.294974	20,100	1
72789	11:04:11.822871	20,100	8
72450	11:03:57.157642	20,100	2
72420	11:03:53.892402	20,100	16
72143	11:03:38.313851	20,100	5
71979	11:03:30.814477	20,100	5
71936	11:03:25.145905	20,100	3
71884	11:03:21.004268	20,100	6
71768	11:03:13.750509	20,100	11
71634	11:03:06.883080	20,100	3
71567	11:03:03.983004	20,100	4
71449	11:02:58.825671	20,100	1
71446	11:02:58.803415	20,100	110
71398	11:02:56.216251	20,100	1
71384	11:02:54.759502	20,100	1
71353	11:02:52.378042	20,100	1
71269	11:02:50.658357	20,100	1
71147	11:02:48.829980	20,100	1
70980	11:02:45.642766	20,100	2
70909	11:02:43.321725	20,100	17
70735	11:02:32.370778	20,100	9
70704	11:02:25.867076	20,100	1
70600	11:02:24.576647	20,100	2
70585	11:02:24.542393	20,100	3
70492	11:02:21.682672	20,100	1
70417	11:02:20.535308	20,100	1
70359	11:02:18.836815	20,100	3
70332	11:02:16.470215	20,100	12
70205	11:02:09.802954	20,100	1
70191	11:02:08.178205	20,100	11
70095	11:02:02.191698	20,100	1
70063	11:02:00.901906	20,100	3
70062	11:02:00.901877	20,100	4
69938	11:01:55.007265	20,100	14
69540	11:01:47.067059	20,100	3
69390	11:01:44.953645	20,100	1
69340	11:01:43.708942	20,100	2
69327	11:01:43.691338	20,100	1
69139	11:01:41.399543	20,100	1
69120	11:01:41.315348	20,100	2
68940	11:01:40.203963	20,100	3
68634	11:01:37.490611	20,100	2
68623	11:01:36.947847	20,100	141
68415	11:01:34.733475	20,100	1
68380	11:01:33.486741	20,100	22
68102	11:01:23.025577	20,100	3
63572	10:58:27.736391	20,100	120
63571	10:58:27.736363	20,100	120
63456	10:58:16.641973	20,100	35
63147	10:57:50.472748	20,100	1
63117	10:57:49.896402	20,100	126
63023	10:57:45.652363	20,100	200
50294	10:47:17.206023	20,000	141
50271	10:47:14.532638	20,000	200
49076	10:46:19.790336	20,000	30
49075	10:46:19.790290	20,000	8
49074	10:46:19.790267	20,020	1
45690	10:43:37.708188	20,080	1
45679	10:43:37.678260	20,080	11
45668	10:43:37.648711	20,080	88
39457	10:40:34.014177	20,100	34
34742	10:37:45.093144	20,100	100
32709	10:36:37.810095	20,100	62
32708	10:36:37.810071	20,100	4
31065	10:36:05.646130	20,100	96
29829	10:35:25.948787	20,100	100
26462	10:33:57.633824	20,140	3
26461	10:33:57.633798	20,140	1
26460	10:33:57.633766	20,140	100
24366	10:32:54.410403	20,160	200
21095	10:31:14.696469	20,180	31
21094	10:31:14.696441	20,180	39
21093	10:31:14.696406	20,180	30
18791	10:30:04.533268	20,160	2
18592	10:30:03.806869	20,160	1
18560	10:30:03.715347	20,160	3
17345	10:29:42.132295	20,000	4