ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΚΤΕΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
560573	17:10:15.932608	3,145	210
560572	17:10:15.932569	3,145	100
560571	17:10:15.932543	3,145	252
560570	17:10:15.932513	3,145	200
538240	16:58:03.509439	3,140	200
535930	16:57:18.332684	3,140	1159
534257	16:56:26.522111	3,145	1452
534256	16:56:26.522084	3,145	48
531051	16:55:01.741997	3,140	678
530290	16:54:39.267349	3,140	163
530289	16:54:39.267322	3,140	87
528592	16:53:51.228513	3,145	1000
526960	16:53:04.845966	3,145	967
523365	16:51:28.235065	3,145	400
523357	16:51:27.535900	3,150	10
521480	16:50:47.541345	3,145	1500
514733	16:47:53.259339	3,150	15
513972	16:47:42.362508	3,150	763
513971	16:47:42.362471	3,150	700
513970	16:47:42.362435	3,150	10
513969	16:47:42.362413	3,150	2110
513968	16:47:42.362389	3,145	1417
513410	16:47:29.637441	3,145	10
512720	16:47:17.654290	3,140	113
512719	16:47:17.654267	3,140	387
510329	16:46:17.287920	3,145	48
509376	16:45:40.613764	3,145	5
508716	16:45:18.711081	3,140	1
508710	16:45:18.685338	3,140	1
508419	16:45:14.295391	3,140	1
508226	16:45:11.329009	3,140	1
508217	16:45:11.289558	3,140	2
508144	16:45:08.032343	3,140	9
507982	16:44:59.321399	3,140	2
507806	16:44:52.303947	3,140	1
507732	16:44:49.798783	3,140	1
507519	16:44:47.648573	3,140	1
507450	16:44:45.568293	3,140	2
507366	16:44:40.863990	3,140	2
507287	16:44:36.938107	3,140	1
507185	16:44:34.007842	3,140	2
507103	16:44:30.214395	3,140	1
507100	16:44:30.182898	3,140	1
507063	16:44:26.780737	3,140	3
506986	16:44:22.883828	3,140	4
506901	16:44:17.264041	3,140	1
506898	16:44:17.252771	3,140	10
506832	16:44:12.858167	3,140	2
506722	16:44:08.852626	3,140	1
506613	16:44:07.040655	3,140	2
506490	16:44:03.891560	3,140	4
506135	16:43:57.552350	3,140	6
505986	16:43:50.860842	3,140	1
505906	16:43:49.168976	3,140	1
505879	16:43:47.606335	3,140	8
505772	16:43:39.670369	3,145	5
505729	16:43:39.101615	3,140	3
505655	16:43:36.107426	3,140	2
505565	16:43:33.190382	3,140	15
505546	16:43:32.901731	3,140	2
505543	16:43:32.870474	3,140	4
505396	16:43:29.338134	3,140	3
505249	16:43:26.103606	3,140	3
505192	16:43:22.383672	3,140	2
505189	16:43:22.354494	3,140	2
505137	16:43:20.010117	3,140	1
505034	16:43:18.720818	3,140	26
504730	16:43:07.385690	3,140	3
504692	16:43:05.869447	3,140	3
504449	16:43:02.173846	3,140	3
504446	16:43:02.146621	3,140	3
504350	16:42:58.895920	3,140	10
504155	16:42:53.665723	3,140	4
504098	16:42:51.091995	3,140	2
504022	16:42:48.920810	3,140	2
503944	16:42:47.182014	3,140	7
503867	16:42:43.975206	3,140	3
503722	16:42:41.104877	3,140	19
503493	16:42:33.501760	3,140	3
503337	16:42:30.966752	3,140	5
503047	16:42:27.554492	3,140	6
502948	16:42:24.681365	3,140	8
502836	16:42:19.917265	3,140	397
498203	16:40:11.142468	3,140	103
498191	16:40:10.668647	3,140	1
498171	16:40:09.551094	3,140	2
498149	16:40:08.286689	3,140	37
497946	16:39:59.765017	3,140	4
497915	16:39:57.113941	3,140	3
497844	16:39:55.047530	3,140	7
497771	16:39:52.126645	3,140	143
497768	16:39:52.102805	3,140	700
492103	16:37:53.048890	3,110	148
492102	16:37:53.048856	3,110	100
492101	16:37:53.048836	3,130	700
492100	16:37:53.048813	3,140	52
491214	16:37:36.265489	3,140	1
489924	16:36:47.114430	3,145	5
489750	16:36:38.866382	3,140	500
489657	16:36:33.168744	3,145	5
489295	16:36:13.887611	3,140	447
484812	16:34:20.209365	3,140	653
483872	16:33:51.228802	3,140	2
482483	16:33:17.871459	3,145	5
482352	16:33:11.442885	3,140	1
481687	16:32:53.898863	3,140	1
480826	16:32:37.724559	3,140	1
480351	16:32:26.397090	3,140	500
479988	16:32:15.592198	3,140	32
477616	16:31:06.925927	3,140	985
477615	16:31:06.925895	3,140	3480
474866	16:29:06.827737	3,130	7
472964	16:27:44.957705	3,140	5
471049	16:26:48.284606	3,130	248
471048	16:26:48.284573	3,120	90
462160	16:20:22.520115	3,120	310
459717	16:19:03.929727	3,120	10
450117	16:12:04.996315	3,130	12
445006	16:08:05.714237	3,125	1000
444978	16:08:02.827411	3,125	1000
444761	16:07:53.731681	3,125	1000
444708	16:07:52.992655	3,125	1000
444301	16:07:36.369581	3,125	60
434086	15:58:42.261550	3,130	100
420112	15:48:58.394421	3,125	40
417128	15:45:33.867244	3,125	200
405198	15:35:42.429448	3,120	300
405197	15:35:42.429425	3,120	600
405173	15:35:37.996085	3,120	200
405172	15:35:37.996061	3,120	800
405020	15:35:30.398374	3,120	100
404922	15:35:27.841014	3,120	100
404858	15:35:25.245858	3,120	200
404667	15:35:22.702015	3,120	196
404629	15:35:19.360031	3,120	182
404563	15:35:16.643740	3,120	222
404562	15:35:16.643715	3,120	82
404542	15:35:13.697623	3,120	422
404525	15:35:10.991071	3,120	396
404273	15:35:04.067271	3,120	100
397143	15:30:26.092917	3,120	150
369030	15:08:17.941800	3,125	700
369029	15:08:17.941771	3,120	300
345374	14:43:29.536923	3,115	50
344560	14:42:23.163457	3,140	15
319302	14:17:10.300506	3,140	1000
319301	14:17:10.300476	3,140	300
311164	14:05:33.972107	3,150	600
310153	14:04:20.960695	3,150	670
310152	14:04:20.960677	3,145	60
310151	14:04:20.960654	3,145	50
310150	14:04:20.960624	3,145	150
310149	14:04:20.960560	3,140	300
310148	14:04:20.960535	3,140	150
310147	14:04:20.960514	3,140	10
310146	14:04:20.960491	3,140	110
298478	13:49:50.155833	3,140	290
298477	13:49:50.155815	3,140	710
298364	13:49:38.862904	3,140	290
298363	13:49:38.862838	3,140	210
297115	13:48:51.757951	3,140	240
297114	13:48:51.757906	3,140	150
297113	13:48:51.757887	3,135	10
297112	13:48:51.757853	3,135	200
297111	13:48:51.757816	3,135	164
297110	13:48:51.757758	3,130	45
297109	13:48:51.757736	3,130	190
297108	13:48:51.757710	3,120	1
296600	13:48:29.609933	3,120	1
296597	13:48:29.579526	3,120	148
296050	13:48:00.191023	3,130	10
279657	13:35:07.138545	3,120	1000
279613	13:35:02.641880	3,120	1000
279278	13:34:53.484616	3,120	1000
279255	13:34:50.881437	3,120	1000
275687	13:30:25.458916	3,135	5
275686	13:30:25.458871	3,130	10
271197	13:26:40.253894	3,135	831
271196	13:26:40.253853	3,130	150
271195	13:26:40.253797	3,125	19
268028	13:22:30.412157	3,125	131
268027	13:22:30.412132	3,125	10
268026	13:22:30.412094	3,125	9
266502	13:21:19.026155	3,120	500
264903	13:19:30.450540	3,125	480
261152	13:16:12.188763	3,125	1000
260324	13:15:34.775926	3,125	300
260323	13:15:34.775882	3,120	100
260223	13:15:24.355341	3,100	1000
255175	13:11:20.478410	3,095	300
255174	13:11:20.478391	3,120	150
253272	13:10:04.539910	3,120	900
253271	13:10:04.539876	3,100	450
238884	12:54:49.786162	3,100	500
227003	12:44:50.949723	3,115	50
226946	12:44:42.015389	3,120	100
225756	12:42:54.434687	3,120	200
220905	12:37:54.089407	3,125	211
220904	12:37:54.089357	3,125	20
220903	12:37:54.089319	3,125	205
215905	12:33:31.763848	3,120	1000
213324	12:31:00.965478	3,125	95
213323	12:31:00.965453	3,125	105
212787	12:30:33.276678	3,125	4
212786	12:30:33.276641	3,120	6
210854	12:29:34.214820	3,120	1094
210853	12:29:34.214781	3,120	6
207878	12:26:40.311576	3,120	994
207877	12:26:40.311462	3,120	150
207876	12:26:40.311435	3,120	200
207875	12:26:40.311408	3,120	380
207874	12:26:40.311361	3,120	200
207873	12:26:40.311337	3,115	100
207872	12:26:40.311284	3,115	6
205496	12:24:41.957851	3,115	790
205242	12:24:16.998806	3,115	204
205241	12:24:16.998765	3,115	196
201338	12:19:46.244691	3,115	4
193040	12:12:37.367573	3,105	150
193039	12:12:37.367549	3,105	1700
187085	12:06:08.533847	3,105	300
187084	12:06:08.533823	3,105	200
184508	12:04:45.364407	3,085	2000
183424	12:03:59.490965	3,100	331
171380	11:56:55.655133	3,100	1669
171379	11:56:55.655107	3,100	350
171378	11:56:55.655079	3,095	273
171377	11:56:55.655044	3,095	150
171376	11:56:55.655015	3,095	300
171375	11:56:55.654993	3,090	258
171207	11:56:45.791290	3,090	242
171204	11:56:45.772551	3,090	528
171069	11:56:38.705600	3,090	20
171068	11:56:38.705557	3,090	750
170909	11:56:31.512205	3,085	490
154207	11:49:31.189342	3,080	500
146974	11:44:55.673799	3,085	100
88909	11:03:19.938075	3,090	1250
82799	11:00:31.555232	3,095	500
82796	11:00:31.554832	3,095	500
82632	11:00:26.250736	3,095	500
82629	11:00:26.250071	3,095	500
82254	11:00:16.165697	3,095	175
82149	11:00:13.177159	3,095	188
82079	11:00:10.990490	3,095	125
82049	11:00:09.246247	3,095	137
82031	11:00:07.597119	3,095	375
82030	11:00:07.597093	3,095	37
81965	11:00:05.559150	3,095	375
81945	11:00:03.638065	3,095	588
81437	10:59:44.983131	3,090	3250
81436	10:59:44.983105	3,090	150
81435	10:59:44.983076	3,100	600
79075	10:58:08.205640	3,120	50
78630	10:57:46.063209	3,120	50
60291	10:47:48.684721	3,125	100
57990	10:46:38.060604	3,085	500
53262	10:44:50.320736	3,085	500
53259	10:44:50.320080	3,085	1000
52995	10:44:42.641135	3,085	500
52994	10:44:42.641106	3,085	1000
51709	10:44:15.604597	3,100	33
51706	10:44:15.596668	3,100	45
51700	10:44:15.559781	3,100	72
51699	10:44:15.559759	3,100	1
44952	10:42:00.087908	3,125	291
44951	10:42:00.087872	3,120	1000
44950	10:42:00.087806	3,115	150
44949	10:42:00.087781	3,110	49
44948	10:42:00.087740	3,110	510
43582	10:41:19.273649	3,100	95
43579	10:41:19.255947	3,100	404
24030	10:31:04.689771	3,100	90
19558	10:29:48.025657	3,100	10
19557	10:29:48.025633	3,100	900