ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΚΤΕΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
653833	17:09:50.409015	5,290	5
653832	17:09:50.408997	5,290	2000
653831	17:09:50.408974	5,290	495
628716	16:59:24.620000	5,280	500
627211	16:59:06.457467	5,280	5
627210	16:59:06.457445	5,270	995
624404	16:58:23.615629	5,250	2000
624402	16:58:23.615590	5,250	1000
624400	16:58:23.615545	5,250	453
622347	16:57:29.449159	5,250	300
622089	16:57:24.505999	5,250	247
620504	16:56:51.935694	5,270	5
619733	16:56:31.997517	5,250	1429
619728	16:56:31.939578	5,240	10
619026	16:56:18.602273	5,250	1071
618544	16:56:08.861253	5,250	1000
618542	16:56:08.861224	5,250	429
618494	16:56:07.713743	5,250	500
616052	16:55:15.176332	5,250	500
615065	16:54:56.785789	5,250	71
612668	16:54:08.822914	5,250	996
612667	16:54:08.822889	5,270	4
612487	16:54:03.270337	5,250	1433
612486	16:54:03.270279	5,250	20
612485	16:54:03.270254	5,250	2749
612484	16:54:03.270236	5,260	703
612483	16:54:03.270211	5,260	95
603486	16:50:45.079192	5,270	450
603434	16:50:44.729381	5,250	1000
603432	16:50:44.729286	5,250	500
603430	16:50:44.729232	5,250	1019
603428	16:50:44.729195	5,250	1000
603427	16:50:44.729173	5,250	23732
602753	16:50:23.495054	5,250	50
602752	16:50:23.494997	5,250	33
602751	16:50:23.494938	5,250	500
602750	16:50:23.494909	5,250	89
602749	16:50:23.494875	5,250	142
602748	16:50:23.494843	5,260	56
602747	16:50:23.494818	5,260	100
602746	16:50:23.494799	5,260	298
600555	16:49:28.268824	5,270	50
598390	16:48:33.508059	5,280	308
598376	16:48:33.302288	5,280	173
598374	16:48:33.302259	5,280	627
598373	16:48:33.302236	5,270	200
598306	16:48:31.032466	5,270	30
598290	16:48:30.918981	5,270	270
598121	16:48:25.617582	5,280	373
598120	16:48:25.617558	5,280	127
597467	16:48:04.201763	5,280	255
597458	16:48:04.077920	5,270	500
596889	16:47:46.417004	5,270	500
596189	16:47:33.693608	5,270	200
596188	16:47:33.693578	5,270	500
594719	16:46:51.183127	5,280	11
594713	16:46:51.077827	5,280	107
594225	16:46:41.079201	5,280	500
593842	16:46:30.808060	5,280	500
593840	16:46:30.808023	5,280	1382
593654	16:46:21.546338	5,270	500
592348	16:45:34.945442	5,270	500
591959	16:45:18.387750	5,280	240
591957	16:45:18.387719	5,270	500
591956	16:45:18.387682	5,270	350
591832	16:45:13.306300	5,270	150
591826	16:45:13.154643	5,250	1000
591095	16:44:48.263725	5,280	378
590473	16:44:29.362212	5,280	1000
590166	16:44:24.267979	5,280	500
590165	16:44:24.267945	5,280	500
590164	16:44:24.267911	5,280	172
589881	16:44:18.214853	5,270	1000
589589	16:44:09.020005	5,270	500
589587	16:44:09.019949	5,270	500
589586	16:44:09.019924	5,260	297
588740	16:43:48.079464	5,260	203
588655	16:43:46.690772	5,250	500
588653	16:43:46.690739	5,250	500
588652	16:43:46.690708	5,250	358
580935	16:41:34.895404	5,250	31
580934	16:41:34.895370	5,250	14
580933	16:41:34.895346	5,250	47
580057	16:41:12.815505	5,280	28
580056	16:41:12.815477	5,280	176
580034	16:41:12.605182	5,250	953
580033	16:41:12.605151	5,250	47
577169	16:39:49.942736	5,250	500
576433	16:39:31.485090	5,280	100
574636	16:38:27.413510	5,250	75
574635	16:38:27.413470	5,250	425
574140	16:38:08.925940	5,280	74
574128	16:38:08.711739	5,250	675
574127	16:38:08.711712	5,260	23
574126	16:38:08.711683	5,260	52
574124	16:38:08.711644	5,260	250
570484	16:36:34.137872	5,270	100
570483	16:36:34.137854	5,270	400
569581	16:36:15.577114	5,280	150
569580	16:36:15.577087	5,280	150
569518	16:36:15.077763	5,260	18
569517	16:36:15.077730	5,260	40
569516	16:36:15.077703	5,260	192
568376	16:35:40.262200	5,270	500
568360	16:35:39.040645	5,280	250
566552	16:34:49.721730	5,280	100
565390	16:34:25.832894	5,270	500
564321	16:33:44.794034	5,260	300
564320	16:33:44.794006	5,280	200
559309	16:31:40.460956	5,280	100
559308	16:31:40.460917	5,280	100
558386	16:31:12.381792	5,260	800
558385	16:31:12.381759	5,260	720
558376	16:31:12.323650	5,250	488
558305	16:31:09.016241	5,250	1512
558304	16:31:09.016220	5,250	500
558303	16:31:09.016184	5,250	1000
558302	16:31:09.016160	5,250	1000
558301	16:31:09.016134	5,250	100
558292	16:31:08.957795	5,240	500
558291	16:31:08.957775	5,240	388
558109	16:31:05.192398	5,230	196
551019	16:28:11.633127	5,230	4
551018	16:28:11.633101	5,210	1
544262	16:24:17.187147	5,210	97
544255	16:24:17.161808	5,210	100
544254	16:24:17.161774	5,220	5
544253	16:24:17.161749	5,220	3
544252	16:24:17.161722	5,220	15
544251	16:24:17.161694	5,220	2
544250	16:24:17.161668	5,220	15
544249	16:24:17.161637	5,230	2
544248	16:24:17.161605	5,230	60
541527	16:22:51.293862	5,240	15
538687	16:20:50.395762	5,240	97
538686	16:20:50.395728	5,240	200
538685	16:20:50.395704	5,240	100
538656	16:20:50.162146	5,230	1000
538655	16:20:50.162112	5,230	200
537927	16:20:24.091862	5,230	300
536063	16:19:30.109269	5,220	150
536052	16:19:29.999374	5,220	350
536051	16:19:29.999350	5,220	200
536050	16:19:29.999318	5,220	1450
532601	16:17:23.427151	5,220	50
532158	16:17:11.987711	5,210	171
532157	16:17:11.987686	5,210	200
532156	16:17:11.987651	5,210	79
532155	16:17:11.987623	5,210	350
524463	16:12:43.743557	5,210	100
523611	16:12:04.871978	5,210	200
523589	16:12:04.196230	5,210	350
523534	16:12:02.845413	5,210	307
523529	16:12:02.748295	5,210	1000
523399	16:11:57.906590	5,210	93
523330	16:11:52.967416	5,210	564
523245	16:11:50.096222	5,210	343
523244	16:11:50.096195	5,210	44
523220	16:11:49.860565	5,210	956
523219	16:11:49.860530	5,210	44
514663	16:06:42.539008	5,210	456
514662	16:06:42.538981	5,210	361
513448	16:06:03.730855	5,200	1
513443	16:06:03.615993	5,200	5
513438	16:06:03.501548	5,200	1010
513333	16:05:56.483538	5,200	108
513332	16:05:56.483519	5,200	355
510587	16:03:53.078213	5,210	10
510568	16:03:52.250868	5,200	500
491887	15:49:29.718351	5,180	141
490826	15:49:00.332111	5,180	185
490825	15:49:00.332076	5,180	226
490824	15:49:00.332057	5,180	440
485934	15:46:38.152363	5,200	85
485931	15:46:37.989935	5,180	60
484644	15:45:28.051561	5,200	23
484643	15:45:28.051524	5,190	477
484135	15:45:02.555219	5,180	2
484134	15:45:02.555189	5,180	29
484133	15:45:02.555168	5,180	28
483408	15:44:37.710738	5,180	127
483407	15:44:37.710719	5,180	48
483406	15:44:37.710688	5,180	25
481947	15:43:35.268116	5,180	130
481946	15:43:35.268083	5,180	40
481945	15:43:35.268059	5,180	30
481051	15:42:55.514395	5,180	200
481050	15:42:55.514372	5,190	100
480029	15:42:03.488646	5,200	41
480026	15:42:03.314884	5,190	300
468172	15:32:36.579196	5,200	50
468164	15:32:36.483178	5,200	200
467254	15:32:03.318710	5,200	500
467071	15:31:54.102381	5,200	217
467057	15:31:54.000560	5,200	127
467056	15:31:54.000531	5,200	100
467055	15:31:54.000497	5,200	256
455223	15:24:49.666451	5,200	100
454956	15:24:26.944067	5,200	30
453986	15:23:51.173189	5,210	7
453981	15:23:51.006987	5,200	137
453980	15:23:51.006963	5,200	100
435231	15:08:49.592658	5,200	965
435223	15:08:49.498295	5,200	35
389380	14:34:59.550146	5,210	10
369431	14:19:02.161776	5,200	300
346112	14:02:30.729021	5,200	37
346111	14:02:30.729001	5,200	611
339513	13:56:33.343686	5,200	89
339512	13:56:33.343658	5,200	411
338919	13:55:55.076628	5,200	6
338909	13:55:54.518544	5,200	9
338908	13:55:54.518523	5,200	215
338907	13:55:54.518500	5,200	214
338450	13:55:22.384180	5,210	30
334985	13:52:32.903470	5,210	65
333309	13:51:09.058276	5,200	786
333300	13:51:08.076308	5,200	214
333287	13:51:07.634220	5,200	1000
333245	13:51:03.075494	5,210	431
333229	13:51:02.208529	5,200	1000
333228	13:51:02.208504	5,200	1000
328303	13:46:04.914603	5,210	334
328287	13:46:04.852792	5,210	538
328279	13:46:04.794940	5,200	9
328274	13:46:04.713316	5,200	11
328273	13:46:04.713292	5,200	1989
324704	13:42:43.143140	5,200	200
320287	13:38:10.319856	5,180	20
318934	13:36:40.867686	5,190	700
285484	13:08:10.818830	5,190	1
285475	13:08:10.791535	5,190	6
285454	13:08:10.770567	5,190	117
285449	13:08:10.743320	5,190	300
285448	13:08:10.743295	5,190	576
273408	12:56:58.155297	5,180	10
271243	12:55:00.405749	5,180	189
271242	12:55:00.405706	5,180	45
271241	12:55:00.405680	5,180	241
271240	12:55:00.405650	5,180	15
261881	12:47:30.351358	5,190	1
253993	12:39:46.241633	5,190	2
253972	12:39:46.188919	5,190	274
253649	12:39:34.214664	5,190	242
253648	12:39:34.214632	5,190	400
253647	12:39:34.214603	5,190	58
250174	12:37:02.071683	5,200	75
250159	12:37:01.217236	5,200	1057
245537	12:34:09.589617	5,210	214
245536	12:34:09.589582	5,210	286
243572	12:32:07.438311	5,210	114
240333	12:29:55.719677	5,210	100
232193	12:22:17.099026	5,200	250
229987	12:21:13.621774	5,200	191
229716	12:21:03.777120	5,200	290
229205	12:20:30.647376	5,200	519
229084	12:20:23.244112	5,200	200
228247	12:19:45.321264	5,200	300
228246	12:19:45.321236	5,200	200
226386	12:18:42.323809	5,190	500
226385	12:18:42.323773	5,190	402
223103	12:15:42.782640	5,180	325
222544	12:15:05.121351	5,190	98
220555	12:13:22.489409	5,180	200
220554	12:13:22.489364	5,180	200
220164	12:13:05.553953	5,180	100
215118	12:10:33.221067	5,170	1
214811	12:10:05.513266	5,170	99
214371	12:09:38.517354	5,160	99
210346	12:06:03.168723	5,160	886
210343	12:06:03.167862	5,160	114
200346	12:00:33.246663	5,150	420
192855	11:54:57.578383	5,150	80
175955	11:42:41.139751	5,130	195
175954	11:42:41.139706	5,130	305
173476	11:41:11.382824	5,160	200
172792	11:40:43.577976	5,150	100
172791	11:40:43.577936	5,150	331
172790	11:40:43.577916	5,150	1185
167336	11:36:38.625755	5,150	25
166784	11:36:10.775810	5,130	20
166432	11:35:55.674743	5,150	50
137767	11:18:45.337720	5,140	1000
137753	11:18:44.113880	5,140	1000
137578	11:18:39.717997	5,140	1000
137577	11:18:39.717976	5,140	1000
126267	11:13:28.309500	5,140	162
121234	11:12:02.727416	5,140	30
119289	11:11:34.863258	5,140	29
119007	11:11:21.983004	5,140	44
117542	11:10:48.885063	5,140	250
105566	11:04:39.383742	5,120	6
105173	11:04:22.129655	5,120	200
104693	11:03:54.087064	5,120	489
104692	11:03:54.087041	5,130	5
102426	11:02:24.199212	5,120	11
102425	11:02:24.199190	5,120	210
102424	11:02:24.199144	5,120	10
99438	11:00:21.524053	5,140	69
95921	10:59:07.983283	5,140	31
95920	10:59:07.983253	5,140	400
95917	10:59:07.982504	5,140	50
95916	10:59:07.982482	5,140	450
95823	10:59:04.702842	5,140	500
95820	10:59:04.702156	5,140	500
95601	10:58:59.332869	5,140	300
95502	10:58:56.780306	5,140	100
94830	10:58:54.502141	5,140	200
94770	10:58:52.390107	5,140	331
94385	10:58:49.020508	5,140	69
94384	10:58:49.020473	5,140	931
94220	10:58:43.688974	5,140	69
92080	10:57:13.851906	5,150	40
86514	10:54:31.929569	5,140	1
86503	10:54:30.751719	5,140	35
86280	10:54:21.779202	5,140	50
86179	10:54:19.033145	5,140	200
85971	10:54:11.361126	5,140	150
34442	10:34:16.046391	5,140	50
23009	10:30:26.407698	5,090	354
23008	10:30:26.407676	5,090	146
23007	10:30:26.407647	5,090	454
23006	10:30:26.407622	5,090	450
23005	10:30:26.407579	5,090	90
23004	10:30:26.407544	5,090	10
23003	10:30:26.407510	5,090	116