ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΛΛΑΚΤΩΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
557181	17:10:55.941184	1,328	85
554722	17:10:15.569862	1,328	363
554721	17:10:15.569839	1,328	775
554720	17:10:15.569809	1,328	1830
554719	17:10:15.569750	1,328	4000
554718	17:10:15.569712	1,328	775
554717	17:10:15.569690	1,328	3266
554716	17:10:15.569654	1,328	1000
554715	17:10:15.569633	1,328	538
554714	17:10:15.569601	1,328	225
554713	17:10:15.569566	1,328	2000
554712	17:10:15.569518	1,328	200
554711	17:10:15.569496	1,328	200
540450	16:59:33.558448	1,314	1251
535084	16:57:20.187888	1,314	249
534977	16:57:17.608671	1,314	1500
534030	16:56:56.888610	1,312	1202
534028	16:56:56.888548	1,312	1623
533064	16:56:31.174397	1,312	1404
530760	16:55:34.438277	1,312	250
530241	16:55:23.078291	1,312	447
529332	16:54:55.238582	1,312	1143
526265	16:53:05.318780	1,312	1
526259	16:53:05.204891	1,312	4
526254	16:53:05.193638	1,312	440
525800	16:52:47.236792	1,312	3500
525389	16:52:33.017233	1,312	1055
519331	16:49:03.793519	1,312	8
519233	16:49:01.695117	1,312	2
519160	16:49:00.481532	1,312	2
519136	16:48:58.794656	1,312	1
519098	16:48:58.108969	1,312	1
519044	16:48:57.229479	1,312	6
519026	16:48:56.968814	1,312	1
518937	16:48:56.171270	1,312	2
518927	16:48:55.899932	1,312	1
518829	16:48:54.844560	1,312	4
518819	16:48:54.798179	1,312	1
518723	16:48:53.806183	1,312	3
518714	16:48:53.773621	1,312	3
518576	16:48:52.152524	1,312	700
518544	16:48:52.105436	1,312	210
517073	16:48:15.807936	1,312	279
517068	16:48:15.770310	1,312	221
517066	16:48:15.770264	1,312	979
516667	16:48:05.703746	1,312	1016
516338	16:47:53.838219	1,312	5
513909	16:46:16.944632	1,310	1973
513908	16:46:16.944609	1,310	10
513907	16:46:16.944544	1,310	17
513883	16:46:15.369088	1,310	200
513640	16:46:08.705707	1,310	783
513639	16:46:08.705684	1,310	100
513638	16:46:08.705648	1,310	17
513026	16:45:51.118733	1,312	2000
513016	16:45:50.898200	1,312	3000
509493	16:43:43.693999	1,314	50
507209	16:42:17.560307	1,310	1483
507101	16:42:11.560186	1,312	500
507100	16:42:11.560158	1,312	458
507092	16:42:11.352715	1,312	636
499658	16:37:27.458920	1,312	547
499657	16:37:27.458894	1,312	1
492684	16:31:02.292708	1,312	52
492423	16:30:55.970729	1,312	1447
492422	16:30:55.970699	1,312	500
492420	16:30:55.970660	1,312	2053
492125	16:30:41.975639	1,312	500
485200	16:26:16.065287	1,312	141
483523	16:24:37.234231	1,312	657
483514	16:24:36.596948	1,312	748
482805	16:24:21.933042	1,312	2151
482711	16:24:21.210704	1,312	1750
482710	16:24:21.210676	1,312	250
477611	16:20:45.153229	1,314	150
474958	16:17:43.935765	1,312	65
474955	16:17:43.667327	1,312	1
474954	16:17:43.667301	1,312	999
474225	16:17:21.381472	1,314	900
474201	16:17:21.330820	1,312	750
473975	16:17:04.851211	1,312	641
472608	16:15:48.467481	1,312	25
472236	16:15:30.670902	1,312	406
472199	16:15:30.125737	1,312	1235
472197	16:15:30.125686	1,312	3765
470499	16:13:46.803543	1,314	159
470004	16:13:26.872281	1,314	1104
469844	16:13:26.683858	1,314	134
468816	16:12:06.498546	1,314	6762
465222	16:08:40.786888	1,312	235
465221	16:08:40.786810	1,312	500
465220	16:08:40.786789	1,312	100
465219	16:08:40.786754	1,314	20
465217	16:08:40.786699	1,314	1145
465056	16:08:31.045797	1,314	3855
465055	16:08:31.045758	1,314	145
464852	16:08:20.101710	1,314	655
464851	16:08:20.101683	1,314	1091
463626	16:07:27.095704	1,316	1804
463616	16:07:26.670704	1,316	141
463615	16:07:26.670673	1,316	27
463613	16:07:26.670612	1,316	7832
456628	16:00:37.874520	1,316	168
451638	15:53:40.404432	1,318	303
451636	15:53:40.404375	1,318	1000
451634	15:53:40.404318	1,318	640
450833	15:52:40.967609	1,318	300
438714	15:43:15.980372	1,318	40
436581	15:40:01.447861	1,316	274
436108	15:39:21.191181	1,316	226
433755	15:36:11.836029	1,316	890
433752	15:36:11.804808	1,316	559
433721	15:36:10.420396	1,316	325
432784	15:34:55.850726	1,316	1675
432439	15:34:30.869598	1,316	5325
430070	15:32:46.444509	1,318	20
429544	15:32:07.618277	1,316	15
429525	15:32:07.276160	1,316	500
419700	15:20:53.241288	1,316	9
419443	15:20:37.081564	1,316	1650
419441	15:20:37.081517	1,316	3350
418102	15:19:22.872800	1,318	50
416051	15:16:10.024977	1,318	450
415641	15:15:42.000819	1,318	300
412804	15:11:47.091396	1,318	844
412800	15:11:46.642004	1,318	3000
412322	15:11:19.999338	1,318	1500
412321	15:11:19.999301	1,318	656
411492	15:10:35.815140	1,316	488
411280	15:10:27.296000	1,316	412
410550	15:09:36.833504	1,316	750
408473	15:07:25.579906	1,314	658
408433	15:07:25.286795	1,314	500
408432	15:07:25.286773	1,314	529
408425	15:07:24.917395	1,314	971
408424	15:07:24.917366	1,314	600
408423	15:07:24.917335	1,314	500
408421	15:07:24.917297	1,314	2000
408420	15:07:24.917274	1,314	260
408419	15:07:24.917236	1,314	40
407436	15:06:35.923399	1,316	627
406246	15:05:33.516653	1,316	30
402022	15:02:09.872365	1,316	450
402019	15:02:09.674813	1,316	300
402018	15:02:09.674791	1,316	500
399721	14:59:40.595073	1,318	318
397295	14:56:35.695533	1,316	83
397294	14:56:35.695498	1,316	1417
394074	14:54:04.372640	1,316	1660
394073	14:54:04.372616	1,316	5573
393380	14:53:32.505624	1,318	20
392539	14:52:30.949906	1,320	250
392538	14:52:30.949880	1,318	750
391678	14:51:13.137431	1,318	334
391677	14:51:13.137408	1,318	657
391676	14:51:13.137386	1,318	27
391674	14:51:13.137310	1,318	92
391356	14:50:53.756165	1,318	159
388837	14:48:14.651989	1,318	159
388238	14:47:03.421676	1,316	28
386852	14:45:38.470123	1,318	1590
384375	14:43:25.710252	1,318	422
384290	14:43:23.599361	1,318	571
382034	14:41:51.640789	1,318	7
378224	14:38:17.464695	1,318	393
377175	14:37:03.779364	1,318	100
376022	14:35:46.115943	1,318	111
375988	14:35:45.719395	1,318	545
375987	14:35:45.719363	1,318	250
375335	14:34:58.277437	1,318	500
367896	14:27:02.938054	1,320	4
365188	14:23:21.488824	1,320	500
365186	14:23:21.488762	1,320	1500
360779	14:19:37.008928	1,316	1999
360778	14:19:37.008887	1,318	1
354232	14:15:34.082300	1,320	500
353904	14:15:23.281890	1,318	5
353901	14:15:23.249389	1,318	521
353726	14:15:16.708543	1,318	273
353725	14:15:16.708516	1,318	1660
353724	14:15:16.708495	1,318	67
347975	14:09:58.554355	1,320	48
347949	14:09:58.469140	1,320	316
347947	14:09:58.469081	1,320	1636
344598	14:07:25.703930	1,320	200
343631	14:06:58.775544	1,320	26
336491	13:59:39.288501	1,318	600
335544	13:59:25.835834	1,320	138
335542	13:59:25.835793	1,320	196
328673	13:51:56.542482	1,318	83
327858	13:50:47.776959	1,318	717
327656	13:50:29.729157	1,318	200
318385	13:40:00.070753	1,316	385
317261	13:38:46.320557	1,316	694
317260	13:38:46.320532	1,316	306
307484	13:28:52.616927	1,320	1804
307045	13:28:31.627778	1,320	1000
307044	13:28:31.627754	1,320	1770
307043	13:28:31.627713	1,318	426
306339	13:27:27.304127	1,318	74
304805	13:26:30.953031	1,318	100
304802	13:26:30.952453	1,318	100
304799	13:26:30.951970	1,318	50
304798	13:26:30.951941	1,318	50
304795	13:26:30.951218	1,318	100
304792	13:26:30.950551	1,318	100
304789	13:26:30.949988	1,318	500
304786	13:26:30.949618	1,318	500
304658	13:26:25.848897	1,318	100
304655	13:26:25.848305	1,318	100
304652	13:26:25.847509	1,318	100
304649	13:26:25.846905	1,318	100
304646	13:26:25.846385	1,318	100
304643	13:26:25.845784	1,318	500
304640	13:26:25.845220	1,318	500
304558	13:26:20.617984	1,318	500
304550	13:26:18.644267	1,318	500
304515	13:26:14.357856	1,318	1000
304416	13:26:10.683293	1,318	1000
302886	13:24:17.903350	1,320	230
302884	13:24:17.903277	1,320	1770
301468	13:23:10.321900	1,320	26
301078	13:22:58.762719	1,320	204
301077	13:22:58.762673	1,320	64
299899	13:22:23.204808	1,320	622
299897	13:22:23.204744	1,318	378
299257	13:21:57.450536	1,318	1622
298818	13:21:45.445456	1,320	134
297526	13:20:31.650694	1,318	378
297247	13:20:19.898998	1,318	3
297221	13:20:16.789856	1,318	10
297146	13:20:09.824814	1,318	1
293159	13:18:04.535131	1,318	608
293157	13:18:04.535094	1,318	1392
292172	13:17:31.499411	1,316	1694
292171	13:17:31.499369	1,316	15
292170	13:17:31.499342	1,316	291
289933	13:16:25.778722	1,318	608
289931	13:16:25.778679	1,318	1
287043	13:12:35.368029	1,316	9
281141	13:07:50.098586	1,316	200
280462	13:06:55.801232	1,316	43
280459	13:06:55.779407	1,316	33
280458	13:06:55.779379	1,316	16
280394	13:06:49.365339	1,316	207
280393	13:06:49.365312	1,316	293
280137	13:06:33.410680	1,316	1367
280136	13:06:33.410654	1,316	133
280135	13:06:33.410629	1,316	500
273670	13:01:06.161383	1,316	1
269141	12:57:38.129296	1,316	2
269129	12:57:38.068175	1,316	265
267219	12:55:39.471906	1,318	17
267216	12:55:39.442402	1,318	1745
267166	12:55:36.814221	1,318	237
267164	12:55:36.814158	1,318	762
267163	12:55:36.814126	1,316	1
253342	12:46:34.333008	1,316	10
253331	12:46:34.291197	1,316	989
253330	12:46:34.291167	1,316	1
249160	12:43:39.597065	1,316	2
249157	12:43:39.565402	1,316	233
247434	12:42:09.538766	1,316	264
247433	12:42:09.538742	1,316	658
240283	12:35:04.316131	1,314	500
239288	12:34:08.297305	1,314	500
235101	12:31:23.404174	1,318	238
235100	12:31:23.404137	1,318	316
235098	12:31:23.404105	1,318	487
235097	12:31:23.404077	1,316	133
235096	12:31:23.404030	1,316	334
235095	12:31:23.404006	1,316	335
235094	12:31:23.403980	1,316	657
235022	12:31:18.475106	1,314	802
235015	12:31:17.299134	1,314	658
234991	12:31:17.144988	1,314	130
234035	12:30:29.379799	1,312	1900
234034	12:30:29.379774	1,312	500
234033	12:30:29.379750	1,312	1500
232500	12:29:11.882780	1,314	134
232499	12:29:11.882752	1,314	2500
232497	12:29:11.882694	1,314	33
232447	12:29:10.752816	1,314	500
229296	12:26:08.785559	1,314	1255
224705	12:23:00.292862	1,314	812
220489	12:19:25.189961	1,314	400
217682	12:15:40.002025	1,316	215
217678	12:15:39.800886	1,316	3000
217550	12:15:33.592590	1,316	656
217539	12:15:33.427881	1,316	392
217517	12:15:33.380323	1,316	618
217514	12:15:33.352072	1,316	119
217513	12:15:33.352043	1,316	523
217510	12:15:33.317433	1,316	642
217507	12:15:33.286653	1,316	535
217506	12:15:33.286629	1,316	53
217503	12:15:33.270145	1,316	236
217502	12:15:33.270117	1,316	399
217477	12:15:31.556412	1,316	2472
209884	12:09:23.278518	1,316	500
209882	12:09:23.278481	1,316	3000
209881	12:09:23.278445	1,316	500
201812	12:01:19.639124	1,318	221
201809	12:01:19.595930	1,318	673
201806	12:01:19.562569	1,318	619
193215	11:54:02.589743	1,316	3000
192871	11:53:38.216422	1,320	2500
191465	11:52:31.980388	1,318	1
191462	11:52:31.964076	1,318	19
191445	11:52:31.936845	1,318	1890
191442	11:52:31.912747	1,318	40
189627	11:51:42.849567	1,318	50
187475	11:50:45.889240	1,320	680
186322	11:50:07.663886	1,318	700
186288	11:50:05.703515	1,318	133
186287	11:50:05.703481	1,318	8487
186282	11:50:05.302276	1,318	1500
181664	11:47:18.986357	1,318	13
177952	11:46:01.600737	1,316	499
175917	11:44:56.294247	1,316	1
174947	11:44:16.319381	1,316	4
174944	11:44:16.271930	1,316	449
174941	11:44:16.240974	1,316	551
174938	11:44:16.194280	1,316	588
174935	11:44:16.178914	1,316	1407
174934	11:44:16.178888	1,316	500
174933	11:44:16.178857	1,316	471
173491	11:42:49.683201	1,318	150
173468	11:42:49.651122	1,318	234
173465	11:42:49.616460	1,318	116
171026	11:41:04.913339	1,318	67
167953	11:39:10.526635	1,318	88
167950	11:39:10.483390	1,318	324
167947	11:39:10.439530	1,318	354
167944	11:39:10.400539	1,318	354
167941	11:39:10.357568	1,318	367
167938	11:39:10.309740	1,318	363
167773	11:39:01.866351	1,318	467
167772	11:39:01.866310	1,318	505
165266	11:37:01.125311	1,316	29
165265	11:37:01.125270	1,316	150
163115	11:35:52.953322	1,316	138
163112	11:35:52.917947	1,316	212
162608	11:35:42.425158	1,316	1075
162607	11:35:42.425099	1,316	222
162605	11:35:42.425059	1,316	111
157642	11:33:10.114489	1,316	550
153314	11:29:11.287235	1,316	1000
145816	11:24:02.602793	1,316	133
145815	11:24:02.602758	1,316	1206
143442	11:22:25.256014	1,314	862
143441	11:22:25.255986	1,314	38
143117	11:22:06.990419	1,316	1794
141149	11:20:24.092391	1,316	424
141146	11:20:24.060721	1,316	366
141141	11:20:24.043730	1,316	400
141108	11:20:23.978214	1,316	16
140450	11:19:43.674215	1,314	800
138170	11:18:08.529271	1,314	100
138167	11:18:08.528685	1,314	500
138164	11:18:08.528449	1,314	500
138135	11:18:04.574637	1,314	100
138132	11:18:04.573960	1,314	500
138129	11:18:04.573753	1,314	500
137976	11:18:00.131414	1,314	100
137975	11:18:00.131383	1,314	100
137974	11:18:00.131363	1,314	900
137934	11:17:56.469629	1,314	100
137933	11:17:56.469604	1,314	1000
137124	11:17:33.100197	1,314	100
137121	11:17:33.099765	1,314	100
137118	11:17:33.099220	1,314	100
137115	11:17:33.098606	1,314	100
137112	11:17:33.098345	1,314	100
137109	11:17:33.097780	1,314	500
137106	11:17:33.097387	1,314	500
137037	11:17:29.885963	1,314	100
137034	11:17:29.885630	1,314	100
137031	11:17:29.885340	1,314	100
137028	11:17:29.884762	1,314	100
137025	11:17:29.883574	1,314	100
137022	11:17:29.883022	1,314	500
137019	11:17:29.882421	1,314	500
136958	11:17:24.466352	1,314	1000
136957	11:17:24.466323	1,314	500
136815	11:17:20.172155	1,314	500
136814	11:17:20.172129	1,314	1000
135795	11:16:37.150022	1,312	250
128989	11:12:22.540407	1,312	100
125519	11:09:43.345408	1,312	200
122981	11:07:23.045753	1,312	500
119032	11:04:59.342735	1,312	112
119031	11:04:59.342703	1,314	288
117511	11:04:03.860590	1,316	300
117510	11:04:03.860563	1,316	500
116571	11:03:31.762397	1,314	212
100254	10:55:52.871182	1,314	128
100251	10:55:52.858606	1,314	313
100014	10:55:43.119488	1,314	459
96521	10:54:00.481940	1,314	500
96520	10:54:00.481919	1,314	2000
96519	10:54:00.481901	1,316	500
88793	10:51:02.621108	1,320	500
87242	10:50:25.790386	1,320	382
87223	10:50:25.602426	1,320	118
86841	10:50:18.572468	1,320	2
86819	10:50:18.247950	1,320	131
86818	10:50:18.247927	1,320	1
86705	10:50:16.712165	1,320	6
86699	10:50:16.697245	1,320	126
86698	10:50:16.697185	1,320	133
86697	10:50:16.697159	1,320	268
86696	10:50:16.697132	1,320	147
86695	10:50:16.697108	1,320	1
78137	10:47:04.756514	1,320	9
78118	10:47:04.692538	1,320	990
71142	10:45:07.114733	1,322	795
67280	10:43:30.853793	1,310	1288
67279	10:43:30.853751	1,312	212
67278	10:43:30.853727	1,314	500
63378	10:42:11.323471	1,310	40
62621	10:41:43.241619	1,310	1244
62620	10:41:43.241586	1,312	100
62619	10:41:43.241547	1,312	656
55810	10:39:30.639579	1,312	77
48982	10:37:32.782179	1,322	1200
44375	10:36:19.468270	1,320	62
44372	10:36:19.452620	1,320	950
44345	10:36:19.420868	1,320	838
44306	10:36:19.224189	1,320	350
44305	10:36:19.224162	1,320	800
38160	10:34:53.152709	1,310	2842
38159	10:34:53.152685	1,312	658
17174	10:29:47.671955	1,300	1094
17173	10:29:47.671922	1,300	350
17172	10:29:47.671890	1,300	556
17171	10:29:47.671855	1,300	1000
17170	10:29:47.671822	1,300	1000
17169	10:29:47.671793	1,300	1000
17168	10:29:47.671764	1,300	1099
17167	10:29:47.671730	1,300	345
17166	10:29:47.671699	1,300	300
17165	10:29:47.671663	1,300	203
17164	10:29:47.671632	1,300	342
17163	10:29:47.671590	1,300	37
17162	10:29:47.671558	1,300	2
17161	10:29:47.671518	1,300	6
17160	10:29:47.671469	1,300	5