ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΚΤΕΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
869465	17:17:39.013106	4,540	240
869382	17:17:03.988359	4,540	50
867225	17:11:23.830626	4,540	568
865374	17:10:34.341696	4,540	5
842194	16:59:51.520410	4,520	6
842193	16:59:51.520381	4,520	7
831639	16:57:40.798939	4,540	2
831638	16:57:40.798908	4,535	198
831637	16:57:40.798881	4,535	100
825104	16:56:15.824102	4,520	410
824083	16:55:57.686484	4,520	583
824082	16:55:57.686461	4,520	417
820322	16:55:04.350694	4,540	100
819394	16:54:49.379840	4,520	83
819393	16:54:49.379818	4,520	2
814145	16:53:35.592840	4,520	50
803093	16:50:28.694784	4,520	200
802952	16:50:27.271616	4,550	899
800325	16:50:06.067931	4,520	1248
800324	16:50:06.067904	4,520	200
800323	16:50:06.067880	4,520	350
800322	16:50:06.067849	4,525	200
800321	16:50:06.067828	4,540	2
795373	16:48:49.633040	4,540	80
793514	16:48:22.700436	4,540	47
793513	16:48:22.700414	4,540	165
791077	16:47:43.531931	4,550	30
787375	16:46:56.494039	4,550	734
787368	16:46:56.437857	4,545	1
787354	16:46:56.098127	4,540	100
786735	16:46:42.197645	4,540	100
782083	16:45:19.493406	4,540	135
782082	16:45:19.493386	4,540	65
781475	16:45:06.092581	4,540	100
781368	16:45:03.636045	4,540	50
776056	16:43:25.218013	4,545	149
775020	16:43:03.240842	4,545	1851
775019	16:43:03.240821	4,545	149
749672	16:36:49.372161	4,550	104
738431	16:33:41.402524	4,550	69
738430	16:33:41.402494	4,550	31
733428	16:31:01.315003	4,550	93
733427	16:31:01.314982	4,550	157
729528	16:29:08.601731	4,560	2
729525	16:29:08.567783	4,560	690
728026	16:28:27.502360	4,560	242
728016	16:28:27.468884	4,560	478
728015	16:28:27.468861	4,560	250
728014	16:28:27.468837	4,560	55
728013	16:28:27.468812	4,555	283
727907	16:28:23.953478	4,555	47
727868	16:28:21.835796	4,555	75
725902	16:26:44.333727	4,555	55
721050	16:24:32.745664	4,555	1
721049	16:24:32.745638	4,555	205
721048	16:24:32.745613	4,555	250
701105	16:16:38.381717	4,555	113
701104	16:16:38.381695	4,555	50
701103	16:16:38.381668	4,550	251
701102	16:16:38.381644	4,550	586
686953	16:10:27.550153	4,530	186
686952	16:10:27.550123	4,530	14
678257	16:07:18.156993	4,530	286
678256	16:07:18.156973	4,530	150
678255	16:07:18.156949	4,530	80
678254	16:07:18.156923	4,530	484
677979	16:07:09.609860	4,530	400
677910	16:07:08.176417	4,530	71
677909	16:07:08.176397	4,535	29
675326	16:06:10.969466	4,535	175
675325	16:06:10.969444	4,535	400
675324	16:06:10.969420	4,535	84
675323	16:06:10.969391	4,535	341
673741	16:05:28.132615	4,540	12
673731	16:05:27.975164	4,540	525
673151	16:05:09.831545	4,535	59
673150	16:05:09.831522	4,535	141
665355	16:02:38.058490	4,540	232
665297	16:02:37.964552	4,540	68
657685	15:59:46.046320	4,540	700
657233	15:59:37.776811	4,540	2
656916	15:59:35.407867	4,540	96
656913	15:59:35.377493	4,540	98
656910	15:59:35.343586	4,540	86
656909	15:59:35.343559	4,540	1
654393	15:58:34.650174	4,540	7
648492	15:55:45.813834	4,540	40
647498	15:54:59.381075	4,540	200
638527	15:48:26.835163	4,555	200
638526	15:48:26.835141	4,550	100
638285	15:48:15.676140	4,540	700
621935	15:40:07.218849	4,545	1000
621463	15:39:32.251520	4,545	500
621406	15:39:28.819997	4,545	1000
621311	15:39:26.235015	4,545	1000
621028	15:39:19.353342	4,545	250
620951	15:39:16.266283	4,545	250
620898	15:39:13.188946	4,545	250
620856	15:39:10.026323	4,545	250
620824	15:39:06.818921	4,545	500
620756	15:39:03.689721	4,545	250
620655	15:39:00.735856	4,545	750
619489	15:38:14.294643	4,540	18
619488	15:38:14.294613	4,540	82
619487	15:38:14.294586	4,540	900
618869	15:37:55.502270	4,545	500
611227	15:33:25.674803	4,550	500
611224	15:33:25.674160	4,550	500
611221	15:33:25.673475	4,550	500
611013	15:33:20.772663	4,550	300
611010	15:33:20.771188	4,550	300
611007	15:33:20.770544	4,550	300
611004	15:33:20.769836	4,550	300
611001	15:33:20.769178	4,550	300
610802	15:33:12.109312	4,550	1000
610801	15:33:12.109282	4,550	1000
610800	15:33:12.109258	4,550	1000
610508	15:32:59.907574	4,550	13
606831	15:30:33.621988	4,550	487
606830	15:30:33.621947	4,550	13
598683	15:25:48.761313	4,550	46
598540	15:25:44.844207	4,550	641
598539	15:25:44.844156	4,550	359
584517	15:17:03.652422	4,550	26
584418	15:16:56.704712	4,550	20
584417	15:16:56.704692	4,550	230
583667	15:16:15.139841	4,550	70
583666	15:16:15.139817	4,550	115
574614	15:10:37.576786	4,560	15
571010	15:07:55.953139	4,550	59
571009	15:07:55.953102	4,550	10
571008	15:07:55.953052	4,550	315
571007	15:07:55.953027	4,550	1
552561	14:55:39.091977	4,535	50
551382	14:54:33.439611	4,535	50
546615	14:51:28.406512	4,535	30
546151	14:51:14.620456	4,535	20
543763	14:49:57.660413	4,530	45
543762	14:49:57.660367	4,535	5
542312	14:48:54.314012	4,535	50
540730	14:47:29.794908	4,535	45
540729	14:47:29.794884	4,535	5
539034	14:46:08.945511	4,535	50
537373	14:44:59.597894	4,535	50
536202	14:43:38.873846	4,535	50
532427	14:40:34.078949	4,530	250
532426	14:40:34.078928	4,530	50
532108	14:40:17.567227	4,525	82
531881	14:40:07.496735	4,525	182
531880	14:40:07.496711	4,525	355
531879	14:40:07.496683	4,525	19
528784	14:38:06.702016	4,525	60
528629	14:37:56.758109	4,530	30
527882	14:37:13.883304	4,530	50
527195	14:36:59.719360	4,530	320
527118	14:36:54.828236	4,530	4680
527117	14:36:54.828212	4,530	320
525842	14:35:48.932007	4,530	50
523336	14:33:20.981221	4,530	50
519519	14:30:49.774233	4,530	50
515572	14:29:06.832671	4,530	30
515571	14:29:06.832644	4,530	20
507914	14:25:05.990735	4,540	4
507913	14:25:05.990706	4,540	50
507912	14:25:05.990677	4,535	60
507911	14:25:05.990652	4,535	86
505954	14:24:06.734310	4,535	122
505953	14:24:06.734276	4,535	120
505952	14:24:06.734255	4,535	72
492357	14:17:43.794056	4,535	10
491449	14:17:09.898501	4,540	164
491347	14:17:02.848068	4,540	36
491004	14:16:37.112535	4,540	268
491003	14:16:37.112517	4,540	500
491001	14:16:37.112496	4,540	32
489955	14:15:39.182071	4,545	2
489943	14:15:39.106120	4,545	398
489494	14:15:06.329680	4,545	452
489222	14:14:58.341532	4,550	8
488718	14:14:43.969842	4,550	620
447108	13:50:18.784788	4,560	45
447107	13:50:18.784705	4,555	600
447106	13:50:18.784684	4,550	355
441318	13:46:19.729059	4,540	968
441317	13:46:19.729038	4,540	82
441316	13:46:19.729015	4,540	350
438564	13:44:50.228721	4,550	600
414001	13:30:13.210889	4,555	500
413893	13:30:10.883552	4,555	1000
413823	13:30:09.459900	4,555	1000
413708	13:30:03.252052	4,555	500
413707	13:30:03.252003	4,555	500
413706	13:30:03.251977	4,555	500
413705	13:30:03.251946	4,555	500
413704	13:30:03.251921	4,555	500
405508	13:25:44.988450	4,560	250
405507	13:25:44.988423	4,560	265
383252	13:10:50.808003	4,525	421
383251	13:10:50.807982	4,525	20
383250	13:10:50.807958	4,530	200
383249	13:10:50.807927	4,535	359
381447	13:10:24.355203	4,535	141
381446	13:10:24.355172	4,535	355
381445	13:10:24.355145	4,535	140
381444	13:10:24.355122	4,540	258
381443	13:10:24.355062	4,540	86
381442	13:10:24.355030	4,540	100
381441	13:10:24.355008	4,540	20
377002	13:08:23.282192	4,540	500
372828	13:05:05.015093	4,560	98
372827	13:05:05.015066	4,560	2
367431	13:01:31.172817	4,540	850
366519	13:00:45.037989	4,540	150
366513	13:00:44.400668	4,560	98
366512	13:00:44.400601	4,560	14
366511	13:00:44.400569	4,560	349
366510	13:00:44.400549	4,560	159
362638	12:57:35.318694	4,560	66
362637	12:57:35.318674	4,550	184
362017	12:57:17.044827	4,540	50
361534	12:57:03.040416	4,550	215
361533	12:57:03.040391	4,555	256
360236	12:55:59.870293	4,555	200
359750	12:55:30.249069	4,560	25
353143	12:52:33.937783	4,555	52
352372	12:52:25.972719	4,550	200
352371	12:52:25.972693	4,550	85
345659	12:48:45.687019	4,550	700
306949	12:26:59.253198	4,535	10
286070	12:17:22.910265	4,540	271
281962	12:15:48.322073	4,540	200
273790	12:12:27.553766	4,550	215
272464	12:11:56.423939	4,540	29
272463	12:11:56.423902	4,545	91
269479	12:10:17.497252	4,555	100
269474	12:10:17.479004	4,555	1000
240302	11:55:40.073819	4,540	13
240292	11:55:40.027540	4,540	59
240291	11:55:40.027501	4,540	1
240283	11:55:39.994418	4,550	1
240280	11:55:39.980746	4,550	88
231323	11:48:59.926238	4,555	100
214616	11:38:59.718295	4,540	999
214615	11:38:59.718269	4,545	1
210102	11:37:01.230826	4,545	3
210099	11:37:01.199760	4,545	396
208252	11:35:25.005112	4,560	11
207417	11:34:48.770448	4,560	1
204365	11:33:39.796519	4,550	6
204350	11:33:39.763312	4,550	594
204349	11:33:39.763287	4,550	1
199659	11:31:29.196329	4,550	3
199651	11:31:29.165491	4,550	396
199086	11:31:18.421688	4,550	174
199085	11:31:18.421660	4,550	951
199084	11:31:18.421610	4,550	431
199083	11:31:18.421574	4,555	200
199082	11:31:18.421551	4,560	120
196683	11:30:26.184586	4,570	100
194342	11:29:20.189670	4,570	51
194341	11:29:20.189633	4,570	48
192385	11:28:40.844728	4,570	252
192384	11:28:40.844701	4,570	248
186940	11:26:25.488508	4,565	200
182922	11:25:10.667141	4,570	2
181954	11:24:34.251198	4,560	282
180911	11:23:57.069318	4,565	250
180616	11:23:44.161328	4,560	23
180508	11:23:36.127122	4,560	227
180507	11:23:36.127097	4,560	23
180368	11:23:31.949652	4,560	5
179215	11:22:32.937342	4,560	200
177612	11:21:41.921409	4,560	108
177611	11:21:41.921382	4,560	519
177029	11:21:25.641991	4,575	50
176815	11:21:17.595434	4,570	250
171870	11:18:42.686086	4,565	500
171867	11:18:42.685628	4,565	500
171665	11:18:38.293762	4,565	500
171662	11:18:38.293525	4,565	500
170999	11:18:32.336281	4,565	1000
170998	11:18:32.336255	4,565	1000
170460	11:18:15.239318	4,565	100
169432	11:17:42.168179	4,565	124
166308	11:16:12.338752	4,575	180
166307	11:16:12.338724	4,575	100
166306	11:16:12.338690	4,570	300
166305	11:16:12.338667	4,570	200
166304	11:16:12.338643	4,570	70
166303	11:16:12.338606	4,570	250
164696	11:15:24.346432	4,560	1341
164695	11:15:24.346399	4,560	99
164694	11:15:24.346366	4,560	60
164471	11:15:15.657492	4,565	300
162199	11:14:26.593385	4,565	245
149230	11:09:04.758683	4,560	152
149229	11:09:04.758647	4,560	98
148910	11:08:54.796033	4,565	5
146807	11:07:49.060620	4,565	100
142945	11:06:26.693702	4,575	200
142454	11:06:19.191680	4,565	150
142453	11:06:19.191656	4,565	100
141498	11:06:02.510788	4,570	176
141474	11:06:02.427484	4,570	24
141106	11:05:52.195851	4,570	25
138737	11:05:14.919141	4,575	105
138736	11:05:14.919088	4,575	322
138735	11:05:14.919064	4,575	73
138734	11:05:14.919034	4,575	500
138585	11:05:11.581844	4,575	500
138507	11:05:09.632272	4,575	500
138100	11:05:04.946401	4,575	350
137669	11:04:55.982270	4,575	173
137367	11:04:54.053161	4,575	322
137352	11:04:53.433853	4,575	250
137333	11:04:52.041690	4,575	250
137328	11:04:51.909511	4,575	5
137327	11:04:51.909484	4,575	250
137293	11:04:50.633956	4,575	500
137171	11:04:48.694991	4,575	250
136916	11:04:41.896441	4,580	575
136915	11:04:41.896415	4,580	225
136914	11:04:41.896389	4,575	200
136847	11:04:41.157895	4,560	200
134985	11:04:02.488227	4,560	132
134984	11:04:02.488191	4,560	300
134983	11:04:02.488165	4,560	68
132635	11:03:33.893487	4,565	250
131324	11:02:40.174956	4,575	300
131238	11:02:33.832786	4,580	25
131237	11:02:33.832752	4,580	5
131236	11:02:33.832717	4,580	170
130833	11:02:14.345616	4,560	32
130832	11:02:14.345569	4,560	82
130831	11:02:14.345539	4,560	136
130788	11:02:11.163969	4,580	5
129536	11:01:20.143120	4,580	5
128789	11:00:45.518711	4,560	2
128786	11:00:45.486642	4,560	138
128767	11:00:45.448836	4,560	87
128766	11:00:45.448805	4,560	8
128765	11:00:45.448779	4,560	1499
128764	11:00:45.448756	4,565	266
127423	11:00:06.208286	4,580	10
127215	10:59:57.359124	4,580	10
127214	10:59:57.359099	4,580	1990
127119	10:59:53.424191	4,580	10
126682	10:59:47.969135	4,560	1
126596	10:59:46.100896	4,560	4
126595	10:59:46.100870	4,560	50
126588	10:59:46.054477	4,560	242
126585	10:59:46.026295	4,560	245
126574	10:59:45.991278	4,560	206
126565	10:59:45.944930	4,560	224
126301	10:59:42.734488	4,550	569
126296	10:59:42.312565	4,550	631
126229	10:59:36.815807	4,550	300
125711	10:59:19.840803	4,560	33
125367	10:59:14.449093	4,540	200
125366	10:59:14.449055	4,540	1086
124568	10:58:56.333650	4,540	14
124567	10:58:56.333615	4,525	1
124220	10:58:47.441191	4,525	4
124217	10:58:47.407295	4,525	495
124196	10:58:47.301537	4,520	200
124165	10:58:46.359587	4,520	800
124164	10:58:46.359548	4,520	200
123590	10:58:30.909756	4,510	1400
123589	10:58:30.909717	4,510	650
123514	10:58:28.693657	4,500	49
123445	10:58:26.667579	4,500	250
123152	10:58:17.515840	4,500	2000
122444	10:58:03.031250	4,500	1
122443	10:58:03.031226	4,495	51
112863	10:55:37.955227	4,495	151
112860	10:55:37.922001	4,495	349
112343	10:55:22.044316	4,495	1300
112342	10:55:22.044294	4,490	200
112022	10:55:06.902339	4,480	89
111988	10:55:06.828085	4,480	100
111987	10:55:06.828060	4,480	198
111986	10:55:06.828035	4,480	113
33522	10:33:14.117693	4,480	100
33521	10:33:14.117665	4,480	100
33520	10:33:14.117626	4,480	37
33224	10:33:10.549145	4,480	7
32815	10:33:06.683020	4,480	7
32736	10:33:05.750477	4,480	4
32731	10:33:05.734322	4,480	6
32724	10:33:05.705026	4,480	10
32676	10:33:05.121951	4,480	7
32631	10:33:03.393831	4,480	5
32624	10:33:03.354013	4,480	11
32485	10:33:00.258249	4,480	2
32406	10:32:58.255433	4,480	4
32405	10:32:58.255398	4,480	23
32205	10:32:54.789238	4,480	8
32191	10:32:54.706037	4,480	11
32164	10:32:54.260456	4,480	4
32109	10:32:53.517545	4,480	14
32102	10:32:53.486532	4,480	9
31952	10:32:53.092551	4,480	3
31851	10:32:51.219537	4,480	28
31697	10:32:47.435224	4,485	1
30668	10:32:18.531579	4,485	80
30661	10:32:18.488120	4,495	1
29594	10:32:02.826350	4,495	31
29553	10:32:02.778785	4,495	344
29489	10:32:02.263069	4,495	1200
29155	10:31:52.756464	4,495	400
29154	10:31:52.756436	4,495	501
29153	10:31:52.756410	4,480	523
27740	10:31:34.731694	4,480	50