ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΔΑΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
562335	17:11:11.273831	10,050	15
562325	17:11:10.003273	10,050	78
562324	17:11:10.003250	10,050	22
562316	17:11:09.535262	10,050	50
561999	17:10:30.028941	10,050	5
559233	17:10:04.929061	10,050	52
559232	17:10:04.929036	10,050	35
559231	17:10:04.928991	10,050	13
559230	17:10:04.928954	10,050	49
559229	17:10:04.928928	10,050	48
559228	17:10:04.928905	10,050	100
559227	17:10:04.928881	10,050	228
559226	17:10:04.928836	10,050	272
559225	17:10:04.928813	10,050	165
559224	17:10:04.928785	10,050	1280
559223	17:10:04.928761	10,050	80
559222	17:10:04.928730	10,050	190
559221	17:10:04.928705	10,050	276
559220	17:10:04.928676	10,050	300
559219	17:10:04.928620	10,050	100
559218	17:10:04.928583	10,050	337
559217	17:10:04.928559	10,050	180
559216	17:10:04.928527	10,050	13
545488	16:59:58.479614	10,100	129
545058	16:59:51.656168	10,100	121
545005	16:59:51.423750	10,100	121
542250	16:59:03.688738	10,100	230
539369	16:58:22.646669	10,100	325
539368	16:58:22.646641	10,080	10
539367	16:58:22.646606	10,080	165
537656	16:57:52.608563	10,060	92
537655	16:57:52.608520	10,060	284
537552	16:57:50.602335	10,060	216
537510	16:57:49.284952	10,060	109
537474	16:57:48.682252	10,060	50
537297	16:57:44.978369	10,060	50
537296	16:57:44.978341	10,060	65
537295	16:57:44.978312	10,060	100
537294	16:57:44.978272	10,060	500
537293	16:57:44.978246	10,060	150
537292	16:57:44.978220	10,060	100
537291	16:57:44.978189	10,060	100
537289	16:57:44.978148	10,060	70
537288	16:57:44.978043	10,060	10
537287	16:57:44.978006	10,070	343
537286	16:57:44.977980	10,070	37
536625	16:57:32.166863	10,080	200
534156	16:56:24.783880	10,080	100
532192	16:55:29.528497	10,080	200
530879	16:54:58.511392	10,090	1
530809	16:54:57.049204	10,090	99
530547	16:54:50.032907	10,070	2
530546	16:54:50.032882	10,070	500
530545	16:54:50.032836	10,070	54
530544	16:54:50.032810	10,070	350
530543	16:54:50.032781	10,070	6
530526	16:54:49.853353	10,080	289
530523	16:54:49.819068	10,080	328
530495	16:54:49.165658	10,080	33
530494	16:54:49.165634	10,080	650
530378	16:54:43.162044	10,100	38
530377	16:54:43.162016	10,100	70
529281	16:54:15.769529	10,100	430
529279	16:54:15.769488	10,100	70
526930	16:53:04.422459	10,100	98
526928	16:53:04.422415	10,100	150
526927	16:53:04.422371	10,100	300
526926	16:53:04.422343	10,100	51
526925	16:53:04.422309	10,100	150
526924	16:53:04.422287	10,100	781
526918	16:53:04.118930	10,110	437
526774	16:52:58.497732	10,110	73
526773	16:52:58.497690	10,110	29
526772	16:52:58.497667	10,110	250
526771	16:52:58.497643	10,110	5
526769	16:52:58.497601	10,110	75
526767	16:52:58.497551	10,110	5
526719	16:52:58.050448	10,120	100
525974	16:52:33.876175	10,140	107
525973	16:52:33.876152	10,140	393
523523	16:51:31.620433	10,140	116
521785	16:50:57.512726	10,140	50
520258	16:50:15.213509	10,140	180
517514	16:48:51.415756	10,140	121
517511	16:48:51.178598	10,140	121
517272	16:48:48.006793	10,140	519
517271	16:48:48.006775	10,130	165
517270	16:48:48.006748	10,130	316
509113	16:45:32.567001	10,120	100
508007	16:45:01.628425	10,120	400
507081	16:44:29.010439	10,120	1000
502429	16:42:06.003743	10,150	88
502428	16:42:06.003699	10,150	33
497725	16:39:48.558658	10,110	20
496254	16:39:15.213449	10,120	51
496253	16:39:15.213425	10,120	100
496252	16:39:15.213402	10,120	80
495983	16:39:08.265119	10,130	56
489615	16:36:30.166082	10,140	82
488838	16:36:07.178563	10,130	100
484871	16:34:23.781507	10,120	420
476339	16:30:16.205232	10,130	61
476326	16:30:16.179915	10,130	112
476286	16:30:13.981436	10,130	105
476285	16:30:13.981412	10,130	200
476234	16:30:13.424606	10,140	100
476233	16:30:13.424573	10,140	99
474842	16:29:04.439623	10,140	151
474841	16:29:04.439572	10,140	49
474839	16:29:04.439529	10,140	200
473764	16:28:15.162893	10,150	148
473763	16:28:15.162870	10,150	102
470062	16:26:06.280414	10,150	56
470061	16:26:06.280385	10,150	94
465432	16:23:09.727098	10,150	121
465421	16:23:09.501183	10,150	121
463379	16:21:31.468318	10,140	200
463378	16:21:31.468290	10,140	500
463376	16:21:31.468251	10,140	50
463374	16:21:31.468197	10,140	250
463286	16:21:25.893540	10,150	84
463285	16:21:25.893506	10,150	80
463283	16:21:25.893450	10,150	500
463208	16:21:21.976775	10,160	95
463207	16:21:21.976749	10,160	33
457474	16:17:59.655748	10,170	350
456369	16:17:10.408147	10,170	97
454140	16:15:25.323658	10,160	3967
454139	16:15:25.323634	10,160	33
451800	16:13:34.303317	10,170	25
451799	16:13:34.303293	10,170	96
448995	16:11:14.355581	10,170	73
448994	16:11:14.355554	10,170	27
438407	16:03:15.348620	10,170	50
438405	16:03:15.348574	10,170	27
438402	16:03:15.316349	10,170	109
438397	16:03:15.285017	10,170	109
438394	16:03:15.238301	10,170	114
437957	16:02:39.376785	10,170	7
437941	16:02:37.751339	10,170	6
437879	16:02:36.864635	10,170	5
437856	16:02:35.587062	10,170	11
437853	16:02:35.552904	10,170	30
437850	16:02:35.537639	10,170	145
437843	16:02:35.506276	10,170	30
437840	16:02:35.457773	10,170	31
437828	16:02:35.423482	10,170	120
437827	16:02:35.423452	10,170	256
437805	16:02:35.094950	10,160	15
437802	16:02:35.064125	10,160	30
437799	16:02:35.026260	10,170	44
437798	16:02:35.026238	10,170	77
432757	15:57:22.065465	10,180	332
432756	15:57:22.065436	10,180	152
432755	15:57:22.065405	10,170	16
428006	15:54:45.792394	10,170	100
427126	15:53:54.725561	10,180	337
427125	15:53:54.725532	10,170	163
423122	15:51:15.149376	10,160	43
422595	15:50:47.720599	10,160	31
422551	15:50:43.631190	10,160	77
422550	15:50:43.631151	10,160	1
422483	15:50:40.360947	10,160	9
422480	15:50:40.326661	10,160	90
415760	15:44:13.888231	10,170	108
415759	15:44:13.888199	10,170	1
415724	15:44:10.885017	10,160	369
415702	15:44:09.435524	10,160	3631
415701	15:44:09.435499	10,160	307
415700	15:44:09.435454	10,160	62
415697	15:44:09.395314	10,170	1
415694	15:44:09.363188	10,170	76
415691	15:44:09.348806	10,170	12
415690	15:44:09.348761	10,170	65
415685	15:44:09.329880	10,170	435
415684	15:44:09.329848	10,170	14
412884	15:41:00.557383	10,170	208
412883	15:41:00.557358	10,170	157
412882	15:41:00.557330	10,170	285
412813	15:40:52.747006	10,170	15
411442	15:39:59.554832	10,160	84
411440	15:39:59.554796	10,160	969
410723	15:39:50.784004	10,160	146
410705	15:39:50.723639	10,160	500
410704	15:39:50.723614	10,150	229
410703	15:39:50.723587	10,150	150
410702	15:39:50.723561	10,150	6
410470	15:39:48.304098	10,150	94
406715	15:37:23.880792	10,150	93
406701	15:37:22.496844	10,150	121
406696	15:37:22.271106	10,150	121
401991	15:33:28.751023	10,150	65
388160	15:22:18.269131	10,180	11
388159	15:22:18.269103	10,180	82
387719	15:21:40.702687	10,170	100
385852	15:20:36.832277	10,170	47
385849	15:20:36.801068	10,170	90
385848	15:20:36.801040	10,170	271
385847	15:20:36.801009	10,170	270
385846	15:20:36.800976	10,170	499
385845	15:20:36.800939	10,160	90
385844	15:20:36.800886	10,160	146
385843	15:20:36.800844	10,160	317
373301	15:11:24.318254	10,160	1
373298	15:11:24.269399	10,160	1
373295	15:11:24.237742	10,160	85
373294	15:11:24.237721	10,160	88
373288	15:11:24.200747	10,160	1000
373149	15:11:16.289404	10,170	1
372302	15:10:48.784801	10,180	100
369201	15:08:34.728818	10,180	23
369200	15:08:34.728790	10,180	98
369195	15:08:34.512014	10,180	121
367891	15:07:30.113158	10,170	63
365464	15:05:20.987690	10,190	97
365419	15:05:18.074588	10,170	1
365410	15:05:17.898770	10,170	1
365399	15:05:17.862986	10,170	182
365396	15:05:17.825789	10,170	65
365395	15:05:17.825762	10,170	251
364803	15:04:49.150183	10,190	93
364802	15:04:49.150158	10,190	7
364716	15:04:43.173634	10,190	150
364715	15:04:43.173599	10,190	300
361439	15:00:42.560001	10,190	200
360298	14:59:34.462565	10,190	46
360297	14:59:34.462536	10,180	159
353857	14:53:29.796802	10,190	23
353856	14:53:29.796765	10,190	48
353855	14:53:29.796743	10,190	53
353802	14:53:28.283613	10,160	125
353791	14:53:28.223850	10,160	164
353790	14:53:28.223795	10,160	23
353789	14:53:28.223761	10,160	23
353788	14:53:28.223739	10,160	465
351926	14:51:27.326008	10,140	270
351861	14:51:23.286758	10,140	230
351860	14:51:23.286682	10,140	500
351859	14:51:23.286641	10,140	391
351858	14:51:23.286614	10,130	179
350996	14:50:11.922472	10,130	130
350995	14:50:11.922443	10,130	191
350666	14:49:49.293696	10,140	109
350581	14:49:47.323567	10,160	385
350580	14:49:47.323532	10,150	46
350579	14:49:47.323505	10,140	213
350578	14:49:47.323474	10,140	212
350576	14:49:47.323428	10,140	500
350575	14:49:47.323400	10,140	344
349683	14:48:56.758472	10,130	186
345090	14:43:08.471580	10,130	88
336254	14:34:08.868754	10,130	121
336249	14:34:08.654010	10,130	121
330535	14:27:51.086855	10,120	169
330534	14:27:51.086834	10,120	1
329619	14:27:04.453442	10,120	1
329616	14:27:04.421569	10,120	172
329615	14:27:04.421546	10,120	1
329610	14:27:04.358797	10,120	1
329607	14:27:04.327752	10,120	153
329606	14:27:04.327732	10,120	1
328868	14:26:07.390112	10,120	10
328845	14:26:07.339512	10,120	89
324584	14:22:06.986132	10,110	10
324578	14:22:06.956004	10,120	146
324567	14:22:06.920284	10,120	225
324564	14:22:06.896894	10,120	930
324563	14:22:06.896869	10,110	147
324562	14:22:06.896842	10,110	276
324561	14:22:06.896799	10,110	276
323724	14:21:40.686874	10,100	428
323722	14:21:40.686840	10,100	5
321926	14:19:43.691957	10,110	89
321925	14:19:43.691914	10,110	178
318226	14:15:16.638642	10,110	44
314695	14:10:31.229738	10,120	20
313487	14:09:01.495971	10,120	50
305929	13:58:57.118786	10,130	121
305926	13:58:56.896775	10,130	121
305326	13:58:16.514080	10,110	228
305325	13:58:16.514046	10,120	260
292977	13:46:55.189082	10,120	45
290800	13:45:38.836904	10,130	121
290789	13:45:38.614729	10,130	121
287851	13:43:11.493708	10,110	50
287850	13:43:11.493679	10,110	150
286641	13:42:41.880904	10,120	55
286640	13:42:41.880852	10,120	1
286626	13:42:41.842734	10,120	33
286350	13:42:40.921510	10,120	1
286325	13:42:40.853347	10,120	1
286299	13:42:40.823045	10,120	35
286297	13:42:40.822995	10,120	63
286296	13:42:40.822955	10,120	43
286295	13:42:40.822924	10,120	24
278332	13:33:44.148874	10,140	63
275579	13:30:11.282787	10,140	93
275578	13:30:11.282754	10,140	28
272663	13:27:27.415313	10,120	34
272662	13:27:27.415274	10,120	57
270758	13:26:11.257869	10,120	43
270757	13:26:11.257845	10,120	200
270756	13:26:11.257787	10,120	1000
270754	13:26:11.257740	10,120	40
270753	13:26:11.257712	10,120	100
270752	13:26:11.257685	10,120	300
270750	13:26:11.257611	10,120	17
269864	13:25:14.943865	10,130	41
269863	13:25:14.943827	10,130	49
269861	13:25:14.943769	10,130	100
260125	13:15:16.740337	10,140	119
260124	13:15:16.740286	10,140	2
249595	13:06:39.382704	10,140	30
249422	13:06:28.135838	10,140	200
248253	13:05:19.832908	10,140	30
247143	13:04:39.429687	10,140	55
247142	13:04:39.429668	10,140	183
245472	13:02:22.141492	10,140	173
245463	13:02:22.082119	10,140	144
244823	13:01:09.231053	10,140	16
244822	13:01:09.231016	10,140	484
241235	12:57:34.942090	10,140	8
239996	12:56:10.593228	10,140	8
235283	12:52:10.537797	10,130	71
235282	12:52:10.537767	10,130	186
235281	12:52:10.537727	10,130	243
234796	12:52:01.917742	10,150	12
226909	12:44:38.343445	10,130	25
226908	12:44:38.343416	10,130	76
226907	12:44:38.343374	10,130	48
226546	12:44:00.799075	10,140	91
226543	12:44:00.739424	10,140	146
226542	12:44:00.739394	10,140	263
226541	12:44:00.739370	10,140	500
223644	12:40:22.148014	10,150	121
223641	12:40:21.933803	10,150	121
206931	12:26:13.595073	10,150	200
204889	12:24:00.146942	10,130	152
204888	12:24:00.146908	10,130	100
204887	12:24:00.146867	10,130	276
204886	12:24:00.146844	10,130	45
204884	12:24:00.146781	10,130	157
204883	12:24:00.146745	10,130	1000
204882	12:24:00.146721	10,130	270
191909	12:11:14.472669	10,130	1
186956	12:05:58.244357	10,130	1
186953	12:05:58.198678	10,130	148
186952	12:05:58.198646	10,130	1
186943	12:05:58.124179	10,130	1
186940	12:05:58.090173	10,130	143
186930	12:05:58.070794	10,130	12
186929	12:05:58.070770	10,130	41
186928	12:05:58.070747	10,130	228
186927	12:05:58.070718	10,130	719
186095	12:05:30.863879	10,120	43
186094	12:05:30.863852	10,120	200
186093	12:05:30.863816	10,120	226
186091	12:05:30.863742	10,120	5
186090	12:05:30.863717	10,120	122
184700	12:04:55.058063	10,120	45
182864	12:03:38.119630	10,130	121
182861	12:03:37.910192	10,130	121
181353	12:02:48.624264	10,130	9
175825	11:58:40.491187	10,120	87
169010	11:55:15.304389	10,130	4
169009	11:55:15.304359	10,130	5
168513	11:54:53.180243	10,120	500
168512	11:54:53.180224	10,120	318
168511	11:54:53.180193	10,120	207
168111	11:54:28.232996	10,130	165
168110	11:54:28.232968	10,130	5
166416	11:53:21.826960	10,130	224
166415	11:53:21.826937	10,130	76
166259	11:53:15.345606	10,130	92
166258	11:53:15.345557	10,130	1
166253	11:53:15.289971	10,130	55
166245	11:53:15.250689	10,130	101
166244	11:53:15.250645	10,130	1
166228	11:53:15.187816	10,130	5
166222	11:53:15.153724	10,130	164
166221	11:53:15.153699	10,130	222
166220	11:53:15.153675	10,130	314
163575	11:51:56.243523	10,110	500
163573	11:51:56.243467	10,110	20
163572	11:51:56.243427	10,110	143
163341	11:51:52.605321	10,120	850
162844	11:51:47.915116	10,130	56
162762	11:51:47.151208	10,120	167
162739	11:51:47.037579	10,120	9333
162737	11:51:47.037524	10,120	15
162736	11:51:47.037476	10,120	58
162735	11:51:47.037455	10,120	50
162734	11:51:47.037428	10,120	26
162688	11:51:46.930777	10,130	120
138032	11:36:51.669969	10,120	13
138030	11:36:51.669858	10,120	5
138029	11:36:51.669829	10,120	27
135626	11:33:53.833836	10,130	10
126655	11:26:53.444746	10,140	27
123726	11:24:57.382925	10,150	121
123721	11:24:57.177828	10,150	121
105517	11:11:53.909754	10,130	102
89447	11:03:48.755280	10,130	74
89446	11:03:48.755245	10,130	6
76202	10:56:48.158962	10,130	50
69231	10:53:00.474839	10,130	50
65915	10:50:53.119968	10,130	60
57168	10:46:25.157695	10,110	7
57166	10:46:25.157660	10,110	5
57165	10:46:25.157638	10,110	29
57164	10:46:25.157548	10,110	27
57163	10:46:25.157526	10,110	16
57162	10:46:25.157505	10,110	3
57161	10:46:25.157478	10,110	45
57159	10:46:25.157415	10,110	10
51883	10:44:17.648704	10,140	30
51508	10:44:09.591989	10,140	31
51407	10:44:05.559297	10,140	122
51403	10:44:05.095786	10,140	121
45333	10:42:14.038198	10,140	35
38203	10:38:51.560774	10,150	33
37610	10:38:28.189002	10,150	122
37603	10:38:27.992422	10,150	121
36984	10:38:02.719404	10,140	2
28477	10:33:33.669448	10,140	5
28004	10:33:11.769830	10,140	20
27590	10:32:52.072804	10,140	121
27581	10:32:51.882098	10,140	121
18670	10:29:37.021726	10,100	42
18669	10:29:37.021701	10,100	35
18668	10:29:37.021670	10,100	4
18667	10:29:37.021640	10,100	2
18666	10:29:37.021604	10,100	10
18665	10:29:37.021573	10,100	1
18664	10:29:37.021510	10,100	3
18663	10:29:37.021479	10,100	3