ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΛΛΑΚΤΩΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
813819	17:10:01.352403	1,436	119
813818	17:10:01.352345	1,436	42
813817	17:10:01.352274	1,436	219
813816	17:10:01.352204	1,436	361
813815	17:10:01.352144	1,436	55
813814	17:10:01.352078	1,436	30
813813	17:10:01.352029	1,436	100
813812	17:10:01.351970	1,436	20
813811	17:10:01.351866	1,436	500
813810	17:10:01.351810	1,436	327
813809	17:10:01.351748	1,436	303
813808	17:10:01.351674	1,436	3
796468	16:59:52.474766	1,430	98
796467	16:59:52.474739	1,430	4454
793926	16:59:12.389715	1,430	43
784834	16:56:51.769172	1,422	958
783665	16:56:34.040170	1,424	96
783664	16:56:34.040140	1,424	500
783663	16:56:34.040111	1,424	2700
782889	16:56:16.430041	1,426	636
781548	16:55:54.786428	1,430	76
776147	16:54:07.365331	1,424	300
775817	16:53:57.610972	1,430	109
771163	16:52:07.994259	1,430	100
761240	16:48:40.508729	1,430	100
756494	16:46:42.189208	1,430	118
735476	16:39:14.161705	1,428	600
735475	16:39:14.161680	1,428	300
735167	16:39:07.557530	1,420	299
714361	16:30:13.326851	1,424	200
711812	16:29:10.899819	1,420	10
707377	16:27:31.258890	1,422	4
707360	16:27:31.242500	1,422	304
707349	16:27:31.207499	1,420	2776
706917	16:27:21.746856	1,420	1882
705089	16:26:34.721538	1,420	1000
690457	16:18:06.063659	1,420	25
682676	16:14:59.443717	1,418	3118
682673	16:14:59.400794	1,420	42
682640	16:14:59.339993	1,420	73
682639	16:14:59.339977	1,420	1150
682638	16:14:59.339957	1,422	52
681619	16:14:39.620639	1,422	72
672629	16:09:35.277358	1,422	126
672628	16:09:35.277337	1,422	400
656516	16:01:15.693779	1,428	117
645748	15:54:58.320389	1,422	100
639685	15:51:26.442851	1,428	119
634032	15:47:04.146795	1,428	1
633703	15:46:42.265360	1,422	292
632166	15:45:58.790362	1,422	4525
632165	15:45:58.790338	1,424	475
629803	15:43:32.078966	1,424	25
629802	15:43:32.078935	1,424	75
627923	15:42:20.079530	1,422	100
625792	15:40:53.290666	1,434	119
598918	15:26:36.713685	1,436	1206
598917	15:26:36.713652	1,434	100
598916	15:26:36.713628	1,434	194
598217	15:26:09.827063	1,436	355
598216	15:26:09.827032	1,434	50
598215	15:26:09.827008	1,432	300
598214	15:26:09.826978	1,430	95
598213	15:26:09.826960	1,430	100
598212	15:26:09.826935	1,426	100
597703	15:25:49.286337	1,428	148
597700	15:25:49.258219	1,428	1977
597699	15:25:49.258195	1,426	375
597446	15:25:31.101423	1,412	50
597155	15:25:23.921020	1,428	599
597154	15:25:23.921001	1,428	592
597153	15:25:23.920980	1,426	3000
597152	15:25:23.920956	1,426	50
597151	15:25:23.920896	1,424	600
597150	15:25:23.920871	1,424	50
597149	15:25:23.920852	1,422	1000
597148	15:25:23.920828	1,420	609
597133	15:25:20.911609	1,410	83
597132	15:25:20.911576	1,410	44
597131	15:25:20.911551	1,410	73
596866	15:25:06.029871	1,418	547
596856	15:25:06.004937	1,418	226
596803	15:25:05.940638	1,418	609
596802	15:25:05.940589	1,418	1409
596801	15:25:05.940565	1,416	279
596800	15:25:05.940540	1,414	430
595544	15:24:17.149584	1,414	500
577426	15:11:39.010605	1,410	14
577304	15:11:29.545366	1,410	750
577120	15:11:22.809304	1,412	651
577112	15:11:22.717585	1,412	500
575314	15:09:44.006935	1,410	14
574699	15:09:11.593006	1,410	13
574696	15:09:11.574915	1,410	136
574695	15:09:11.574894	1,410	1
574325	15:08:59.559897	1,410	27
574324	15:08:59.559862	1,410	1
573269	15:08:21.269886	1,410	2
573266	15:08:21.223343	1,410	197
573265	15:08:21.223323	1,410	1
566712	15:04:52.349475	1,410	41
564864	15:03:18.289927	1,418	391
564863	15:03:18.289902	1,416	609
564649	15:03:02.019680	1,414	415
564648	15:03:02.019654	1,414	285
564023	15:02:31.558021	1,410	47
563988	15:02:31.431755	1,410	33
563939	15:02:31.231613	1,410	500
542736	14:46:44.463317	1,410	38
542680	14:46:39.461738	1,410	72
542679	14:46:39.461715	1,410	1
542447	14:46:36.829513	1,410	16
535767	14:42:07.507741	1,416	200
521257	14:30:50.886077	1,402	1631
521256	14:30:50.886051	1,402	227
521255	14:30:50.886027	1,404	34
521254	14:30:50.886000	1,404	608
517898	14:27:53.986778	1,402	1773
517897	14:27:53.986761	1,402	500
517896	14:27:53.986738	1,402	50
517895	14:27:53.986714	1,404	150
517894	14:27:53.986683	1,404	200
517893	14:27:53.986654	1,406	60
517892	14:27:53.986630	1,406	1420
517891	14:27:53.986605	1,406	1000
517890	14:27:53.986571	1,408	100
517889	14:27:53.986546	1,408	100
517888	14:27:53.986448	1,408	67
517887	14:27:53.986428	1,410	73
517886	14:27:53.986404	1,410	7
496781	14:16:15.143569	1,410	3
496780	14:16:15.143547	1,410	10
496779	14:16:15.143528	1,410	500
496778	14:16:15.143501	1,410	287
496406	14:16:05.326604	1,410	77
495339	14:15:03.271964	1,410	136
495338	14:15:03.271939	1,410	300
495337	14:15:03.271914	1,412	1366
495336	14:15:03.271892	1,412	1000
495335	14:15:03.271867	1,414	100
495334	14:15:03.271833	1,414	1000
495333	14:15:03.271807	1,414	200
495332	14:15:03.271778	1,414	500
495331	14:15:03.271745	1,414	200
495330	14:15:03.271717	1,416	104
495329	14:15:03.271691	1,416	2000
495328	14:15:03.271654	1,418	100
495327	14:15:03.271633	1,418	1
495326	14:15:03.271606	1,418	55
495325	14:15:03.271574	1,418	1000
495324	14:15:03.271542	1,418	938
486828	14:09:47.404161	1,420	100
486827	14:09:47.404140	1,420	1
486826	14:09:47.404116	1,420	22
462410	13:59:30.696743	1,418	7
462409	13:59:30.696711	1,418	840
462408	13:59:30.696691	1,418	1
450083	13:44:19.259395	1,422	42
450053	13:44:19.200188	1,422	92
450052	13:44:19.200165	1,422	500
448735	13:43:22.056137	1,424	152
448734	13:43:22.056103	1,420	98
448644	13:43:15.428585	1,420	250
447880	13:42:28.921160	1,420	1000
441355	13:36:33.695195	1,418	1000
428122	13:26:47.516456	1,420	9
428090	13:26:44.783890	1,420	2
428074	13:26:43.979070	1,420	1
428063	13:26:43.520936	1,420	2
428012	13:26:43.018789	1,420	2
427979	13:26:42.162296	1,420	1
427973	13:26:42.151114	1,420	1
427959	13:26:41.782949	1,420	10
427911	13:26:38.893447	1,420	4
427842	13:26:37.522311	1,420	12
427798	13:26:33.926532	1,420	3
427788	13:26:32.873638	1,420	62
427783	13:26:32.854424	1,420	209
427753	13:26:32.814477	1,420	150
427752	13:26:32.814450	1,420	64
427751	13:26:32.814421	1,420	3
427750	13:26:32.814392	1,420	1000
427749	13:26:32.814372	1,420	270
423863	13:22:27.506567	1,426	46
422059	13:20:34.020852	1,426	610
421899	13:20:30.115261	1,426	1000
421854	13:20:28.869639	1,426	1000
421747	13:20:23.591467	1,426	500
421648	13:20:18.143743	1,426	500
421647	13:20:18.143718	1,426	1000
421616	13:20:15.360321	1,426	607
421491	13:20:06.682522	1,426	38
421450	13:20:06.564733	1,426	105
421228	13:19:57.956518	1,428	159
421179	13:19:57.804663	1,426	750
421105	13:19:55.290937	1,426	500
421102	13:19:55.290420	1,426	500
421099	13:19:55.289931	1,426	500
421052	13:19:52.858698	1,426	500
421049	13:19:52.858144	1,426	500
421046	13:19:52.857688	1,426	500
420920	13:19:46.068085	1,426	1000
420919	13:19:46.068058	1,426	500
420790	13:19:42.257831	1,426	500
420789	13:19:42.257806	1,426	500
420788	13:19:42.257790	1,426	286
420787	13:19:42.257769	1,426	214
420719	13:19:38.784284	1,426	747
418725	13:18:38.780156	1,420	10
418571	13:18:29.938894	1,420	20
396834	13:04:01.757129	1,418	55
396833	13:04:01.757103	1,420	100
396832	13:04:01.757073	1,420	86
396831	13:04:01.757049	1,420	759
396795	13:04:01.310471	1,426	1
396790	13:04:01.277921	1,426	1
396765	13:04:01.244990	1,426	148
385047	12:56:15.922462	1,428	194
385006	12:56:14.615740	1,420	1241
385005	12:56:14.615719	1,420	8036
385004	12:56:14.615657	1,422	500
385003	12:56:14.615631	1,422	10
385002	12:56:14.615604	1,424	13
375299	12:50:31.015992	1,428	5
369644	12:45:05.960119	1,420	264
369617	12:45:02.035944	1,420	1700
369616	12:45:02.035923	1,420	400
369615	12:45:02.035897	1,420	1000
369614	12:45:02.035872	1,420	1900
365102	12:40:39.204535	1,422	305
365079	12:40:39.158968	1,422	102
365078	12:40:39.158933	1,422	93
353796	12:33:38.956312	1,422	1000
318555	12:11:07.845130	1,420	100
311040	12:07:11.496088	1,426	1
311037	12:07:11.478348	1,426	1
311005	12:07:11.448058	1,426	198
305526	12:04:08.913881	1,420	4
305321	12:04:04.555555	1,420	4
305011	12:04:01.271367	1,420	6
304947	12:04:01.150809	1,420	11
304537	12:03:57.070601	1,420	4
304532	12:03:57.040436	1,420	10
304529	12:03:57.025660	1,420	2
304369	12:03:55.493469	1,420	2
304287	12:03:53.427954	1,420	2
304208	12:03:51.521206	1,420	1
304086	12:03:50.445069	1,420	4
299936	12:02:35.863976	1,420	200
297231	12:00:52.495242	1,420	394
297230	12:00:52.495209	1,420	794
297227	12:00:52.451992	1,420	5
297217	12:00:52.413932	1,420	5
297154	12:00:47.987355	1,420	100
297110	12:00:46.987621	1,420	2
297060	12:00:44.737360	1,420	2
296966	12:00:42.340083	1,420	1
296915	12:00:41.408689	1,420	11
296786	12:00:36.040984	1,420	1
296759	12:00:34.981885	1,420	1
296756	12:00:34.952060	1,420	1
296730	12:00:33.783419	1,420	1
296715	12:00:32.740335	1,420	2
296701	12:00:30.923533	1,420	5
296698	12:00:30.882058	1,420	604
296695	12:00:30.783672	1,420	100
296575	12:00:25.953843	1,420	23
296458	12:00:16.385778	1,420	92
296272	12:00:11.847628	1,420	604
296269	12:00:11.742889	1,420	200
295913	11:59:55.177818	1,420	8
295865	11:59:51.009109	1,420	11
295858	11:59:50.958366	1,420	604
295852	11:59:50.867404	1,420	11
295807	11:59:45.585323	1,420	312
295770	11:59:45.530286	1,420	500
276439	11:47:50.779118	1,422	11
276436	11:47:50.763827	1,422	675
276433	11:47:50.749800	1,422	667
276399	11:47:50.716577	1,422	666
276396	11:47:50.687485	1,422	200
276395	11:47:50.687453	1,424	200
276394	11:47:50.687428	1,424	500
276393	11:47:50.687410	1,424	1650
276392	11:47:50.687386	1,426	100
274793	11:46:43.568565	1,430	100
273631	11:45:45.703890	1,428	1000
272503	11:45:05.727527	1,430	100
267575	11:42:38.492917	1,430	33
239808	11:33:22.202602	1,430	100
224351	11:29:42.306289	1,424	350
224263	11:29:38.365958	1,430	1
224260	11:29:38.348678	1,430	5
224251	11:29:38.302760	1,430	507
224248	11:29:38.272955	1,430	487
224247	11:29:38.272924	1,430	100
224246	11:29:38.272898	1,430	200
224239	11:29:38.239319	1,430	4800
224201	11:29:38.157265	1,432	331
219196	11:27:55.549835	1,432	69
218954	11:27:52.926399	1,434	828
218949	11:27:52.820259	1,434	200
218458	11:27:39.961194	1,436	13
217845	11:27:17.896590	1,436	37
217091	11:26:40.109504	1,434	515
216323	11:26:09.398277	1,434	414
216254	11:26:06.704040	1,434	43
216253	11:26:06.704018	1,434	210
216071	11:26:03.107016	1,436	1
216070	11:26:03.106985	1,436	3
216069	11:26:03.106952	1,436	50
215745	11:25:56.026017	1,438	5
215740	11:25:55.998420	1,438	495
215733	11:25:55.948757	1,438	1000
215730	11:25:55.948285	1,438	1000
215435	11:25:51.120013	1,438	464
215075	11:25:40.638226	1,438	36
215074	11:25:40.638193	1,438	500
215073	11:25:40.638170	1,438	500
215072	11:25:40.638142	1,438	464
214984	11:25:39.526634	1,438	36
214983	11:25:39.526590	1,438	312
214946	11:25:36.613355	1,438	188
214588	11:25:26.459965	1,438	214
214585	11:25:26.459224	1,438	500
214549	11:25:23.899965	1,438	500
214546	11:25:23.899505	1,438	500
214493	11:25:23.180349	1,438	188
214282	11:25:18.947825	1,438	98
214281	11:25:18.947775	1,438	500
214278	11:25:18.850167	1,438	500
214277	11:25:18.850125	1,438	1000
166789	11:02:35.424940	1,434	1590
166788	11:02:35.424909	1,436	410
165731	11:01:58.807079	1,436	1590
165730	11:01:58.807053	1,438	100
165729	11:01:58.807024	1,438	300
165728	11:01:58.807000	1,440	10
161724	11:00:06.695545	1,440	40
85391	10:45:00.531566	1,442	100
85390	10:45:00.531540	1,442	50
79678	10:42:49.100642	1,440	700
79677	10:42:49.100604	1,440	800
37674	10:33:42.724161	1,422	961
37673	10:33:42.724133	1,430	3
37672	10:33:42.724101	1,430	1
37671	10:33:42.724068	1,430	1585
27197	10:31:28.603799	1,430	415
27196	10:31:28.603770	1,430	100
27195	10:31:28.603741	1,430	135
27194	10:31:28.603708	1,430	200
27193	10:31:28.603684	1,430	90
27192	10:31:28.603634	1,430	50
27191	10:31:28.603609	1,430	10