ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΛΛΑΚΤΩΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
768090	14:28:32.174148	1,252	1000
766792	14:28:08.869742	1,252	971
764965	14:26:39.728478	1,252	213
764964	14:26:39.728456	1,252	287
764897	14:26:37.222101	1,252	1000
752285	14:19:32.538591	1,252	100
749262	14:17:30.635647	1,254	1
749259	14:17:30.573323	1,254	10
749258	14:17:30.573284	1,254	1
746543	14:16:11.434061	1,252	1000
733510	14:10:37.321754	1,254	6
733507	14:10:37.291132	1,254	193
733506	14:10:37.291101	1,254	500
733277	14:10:30.103809	1,252	9
733276	14:10:30.103781	1,252	104
731893	14:09:42.039943	1,252	2
731844	14:09:41.031802	1,250	110
731843	14:09:41.031730	1,250	2500
731842	14:09:41.031709	1,250	14
731841	14:09:41.031682	1,250	150
727988	14:07:48.908497	1,250	150
726042	14:07:17.792998	1,246	200
725890	14:07:16.768922	1,250	138
725850	14:07:16.654181	1,250	17
725849	14:07:16.654152	1,250	1219
725766	14:07:15.190213	1,250	1281
723535	14:06:15.322298	1,252	1000
722210	14:05:40.348236	1,254	4
722205	14:05:40.335708	1,254	10
722204	14:05:40.335681	1,254	300
716325	14:03:36.683833	1,254	1131
716324	14:03:36.683803	1,254	71
716323	14:03:36.683782	1,254	8
716322	14:03:36.683759	1,254	30
716319	14:03:36.581278	1,254	500
716318	14:03:36.581254	1,254	1000
715890	14:03:29.862193	1,252	4
715870	14:03:29.826205	1,252	396
714942	14:03:10.256896	1,252	9
714939	14:03:10.254275	1,252	85
714938	14:03:10.254247	1,252	774
714935	14:03:10.209250	1,252	817
714932	14:03:10.161393	1,252	409
714931	14:03:10.161368	1,252	19
714930	14:03:10.161340	1,252	400
714929	14:03:10.161311	1,252	8
711600	14:01:35.036476	1,250	9
711599	14:01:35.036449	1,250	242
710803	14:01:19.246970	1,250	345
710140	14:00:55.581098	1,250	413
710139	14:00:55.581075	1,250	872
710117	14:00:55.513544	1,248	1
710114	14:00:55.439728	1,248	7
710111	14:00:55.407639	1,248	42
710110	14:00:55.407614	1,248	1958
705712	13:59:34.852853	1,248	542
705710	13:59:34.852810	1,248	150
705703	13:59:34.748774	1,248	120
704240	13:58:54.257828	1,248	692
701579	13:57:32.350953	1,246	100
691881	13:53:32.805565	1,248	38
691880	13:53:32.805541	1,248	182
691488	13:53:22.930856	1,248	98
691484	13:53:22.901194	1,248	1000
690315	13:52:46.831075	1,250	1628
690314	13:52:46.831054	1,250	310
690313	13:52:46.831024	1,250	1000
690284	13:52:46.706621	1,248	300
690283	13:52:46.706586	1,248	126
690281	13:52:46.706554	1,248	976
683255	13:49:10.528607	1,248	551
682902	13:49:02.198448	1,248	1473
682901	13:49:02.198425	1,248	66
682900	13:49:02.198398	1,248	461
682668	13:48:58.032091	1,248	539
682667	13:48:58.032067	1,248	200
682666	13:48:58.032046	1,246	7
682665	13:48:58.032025	1,246	1000
682664	13:48:58.032003	1,246	109
682663	13:48:58.031979	1,246	600
682662	13:48:58.031949	1,246	41
682661	13:48:58.031925	1,246	100
682660	13:48:58.031900	1,244	300
682659	13:48:58.031836	1,244	10
682658	13:48:58.031810	1,244	30
682657	13:48:58.031789	1,244	36
682656	13:48:58.031758	1,244	28
679047	13:47:45.465100	1,242	68
679046	13:47:45.465076	1,242	12
679045	13:47:45.465042	1,242	300
679044	13:47:45.465022	1,242	9
679020	13:47:45.349514	1,240	1285
679019	13:47:45.349489	1,240	15
679018	13:47:45.349462	1,240	29
679017	13:47:45.349440	1,240	3
679016	13:47:45.349418	1,240	614
646161	13:33:47.298820	1,240	307
646136	13:33:47.155422	1,240	79
641397	13:32:12.851308	1,240	1
639243	13:31:41.791022	1,240	14
639242	13:31:41.790996	1,240	49
639239	13:31:41.760285	1,240	1104
639238	13:31:41.760265	1,240	62
639237	13:31:41.760234	1,240	1334
609893	13:17:32.644196	1,240	666
609892	13:17:32.644165	1,240	1
606680	13:16:32.858659	1,240	14
606679	13:16:32.858631	1,240	1
603385	13:14:42.303542	1,240	29
603384	13:14:42.303520	1,240	1
600911	13:13:44.229391	1,236	2052
597425	13:11:17.201258	1,236	90
591069	13:08:16.330110	1,240	6
591033	13:08:16.271599	1,240	494
591032	13:08:16.271548	1,240	14
591031	13:08:16.271525	1,240	140
591030	13:08:16.271501	1,240	1
545443	12:46:29.938862	1,240	172
545442	12:46:29.938829	1,240	828
545441	12:46:29.938799	1,240	2000
519887	12:35:31.373922	1,238	600
519884	12:35:31.358320	1,238	702
519851	12:35:31.313559	1,238	693
519846	12:35:31.288830	1,238	6
519845	12:35:31.288805	1,238	1205
519844	12:35:31.288783	1,238	94
519843	12:35:31.288751	1,238	1700
494253	12:24:07.221281	1,238	300
482663	12:20:57.396613	1,240	29
482634	12:20:57.379053	1,240	167
482491	12:20:57.133855	1,238	35
482454	12:20:57.001978	1,240	11
482453	12:20:57.001958	1,240	38
482452	12:20:57.001929	1,238	699
482451	12:20:57.001908	1,238	11
482450	12:20:57.001885	1,238	35
481674	12:20:38.531813	1,230	13
481639	12:20:38.443241	1,230	96
481604	12:20:38.419543	1,230	187
481598	12:20:38.378833	1,230	5000
481597	12:20:38.378815	1,230	2000
481596	12:20:38.378791	1,230	1000
481595	12:20:38.378773	1,230	500
481594	12:20:38.378745	1,230	1
481593	12:20:38.378718	1,232	2000
481592	12:20:38.378694	1,232	100
480665	12:20:10.271676	1,234	100
469127	12:15:53.139332	1,234	100
468529	12:15:30.764437	1,234	160
466200	12:14:33.546438	1,234	7
466199	12:14:33.546414	1,234	82
466198	12:14:33.546395	1,234	751
464597	12:14:02.699544	1,234	239
464596	12:14:02.699523	1,234	9
464595	12:14:02.699494	1,234	752
458024	12:11:23.860556	1,234	5000
458023	12:11:23.860521	1,236	100
450741	12:08:32.944063	1,236	5500
450740	12:08:32.944040	1,236	500
450739	12:08:32.944013	1,236	100
449690	12:08:10.226188	1,240	199
434661	12:02:46.955384	1,240	1
433962	12:02:27.439918	1,240	2
433961	12:02:27.439888	1,240	24
433827	12:02:24.678159	1,240	22
433795	12:02:21.932932	1,240	5
433785	12:02:21.243661	1,240	7
433747	12:02:20.482854	1,240	10
433684	12:02:19.200947	1,240	45
433604	12:02:16.377715	1,240	12
433546	12:02:15.335791	1,240	18
433470	12:02:13.176229	1,240	27
433379	12:02:11.202520	1,240	10
433330	12:02:10.319860	1,240	1
433327	12:02:10.305628	1,240	1
433294	12:02:10.119438	1,240	16
433235	12:02:08.064732	1,240	13
433168	12:02:06.408794	1,240	175
433163	12:02:06.395435	1,240	14
431287	12:01:38.838999	1,240	986
427879	12:00:26.257167	1,240	14
427835	12:00:22.521135	1,240	142
427834	12:00:22.521087	1,240	68
420565	11:57:56.715226	1,246	17
420564	11:57:56.715198	1,244	6
420563	11:57:56.715164	1,244	7
419736	11:57:40.667629	1,244	25
419735	11:57:40.667600	1,244	21
419734	11:57:40.667523	1,244	250
419733	11:57:40.667499	1,244	200
419732	11:57:40.667474	1,242	4
419174	11:57:25.130043	1,242	3
419173	11:57:25.130020	1,242	17
419172	11:57:25.129987	1,242	200
419171	11:57:25.129953	1,242	250
413413	11:54:50.893120	1,240	32
412514	11:54:27.679135	1,240	493
412503	11:54:27.542826	1,240	1475
412502	11:54:27.542804	1,240	400
412501	11:54:27.542766	1,240	125
397939	11:48:03.920368	1,240	339
397916	11:48:03.878302	1,240	535
397915	11:48:03.878279	1,240	280
397914	11:48:03.878249	1,240	44
397913	11:48:03.878220	1,240	600
397912	11:48:03.878198	1,240	81
397911	11:48:03.878159	1,240	500
397910	11:48:03.878131	1,240	250
397909	11:48:03.878111	1,240	371
395991	11:47:14.215496	1,240	629
395990	11:47:14.215473	1,238	9
395989	11:47:14.215443	1,238	62
395988	11:47:14.215410	1,238	99
395987	11:47:14.215388	1,234	1
387456	11:44:06.857016	1,234	3
387455	11:44:06.856988	1,234	1
387253	11:44:03.430020	1,234	1
387250	11:44:03.384819	1,234	139
387247	11:44:03.336629	1,234	1000
386864	11:43:53.604581	1,234	2000
374940	11:39:27.418999	1,238	71
374939	11:39:27.418959	1,236	27
374938	11:39:27.418939	1,236	1
374937	11:39:27.418902	1,234	1
367475	11:36:35.703370	1,234	5
367474	11:36:35.703337	1,234	1
367355	11:36:30.768504	1,234	1
367348	11:36:30.737639	1,234	14
367347	11:36:30.737599	1,234	4
367346	11:36:30.737564	1,234	101
367343	11:36:30.716025	1,234	241
362720	11:34:40.668895	1,234	467
362715	11:34:40.568051	1,234	100
361451	11:34:03.895296	1,234	399
361450	11:34:03.895272	1,234	300
361447	11:34:03.797894	1,234	500
359526	11:33:29.546869	1,232	259
359525	11:33:29.546839	1,232	100
359524	11:33:29.546813	1,232	230
358304	11:32:58.878428	1,232	20
334417	11:25:13.337871	1,236	6
334416	11:25:13.337833	1,236	1
328844	11:23:24.123566	1,236	59
328172	11:23:09.421684	1,238	135
328171	11:23:09.421658	1,238	30
328170	11:23:09.421627	1,238	500
328169	11:23:09.421589	1,238	5
328168	11:23:09.421552	1,238	135
328167	11:23:09.421506	1,236	1
328166	11:23:09.421476	1,236	194
325565	11:22:17.051665	1,236	20
324791	11:22:03.597236	1,236	472
324790	11:22:03.597183	1,236	7
324789	11:22:03.597159	1,236	1
318315	11:19:54.492083	1,236	1000
318283	11:19:52.939772	1,236	1000
318125	11:19:49.994124	1,236	800
317816	11:19:46.235362	1,236	196
317815	11:19:46.235334	1,236	1000
317814	11:19:46.235296	1,236	4
317442	11:19:35.676011	1,236	1000
317300	11:19:33.603628	1,236	1000
317164	11:19:30.993586	1,236	500
316970	11:19:27.384222	1,236	500
316969	11:19:27.384169	1,236	1000
295625	11:13:43.880498	1,236	1100
295059	11:13:37.007573	1,238	65
295058	11:13:37.007534	1,234	5
295057	11:13:37.007503	1,234	80
293868	11:13:12.914315	1,234	1000
237081	11:01:15.387197	1,238	562
237080	11:01:15.387152	1,238	50
231959	11:00:27.374558	1,238	200
231958	11:00:27.374533	1,238	300
220637	10:57:59.018917	1,238	200
219271	10:57:30.811958	1,238	1500
219270	10:57:30.811928	1,236	250
219269	10:57:30.811898	1,234	250
208739	10:55:37.897137	1,232	1
208726	10:55:37.866251	1,232	49
208711	10:55:37.819516	1,232	250
208060	10:55:31.934208	1,230	1
208053	10:55:31.881731	1,230	164
207955	10:55:31.193982	1,230	250
207954	10:55:31.193940	1,230	47
207953	10:55:31.193902	1,228	337
206498	10:55:12.475439	1,228	500
199298	10:54:08.197145	1,228	1000
193823	10:53:13.437641	1,230	300
193822	10:53:13.437621	1,230	3000
193821	10:53:13.437588	1,230	2000
193820	10:53:13.437559	1,230	1652
193819	10:53:13.437529	1,232	1
189665	10:52:48.365788	1,232	7
189662	10:52:48.332541	1,232	1
189655	10:52:48.301625	1,232	88
189648	10:52:48.269561	1,232	67
189644	10:52:48.225192	1,232	68
189641	10:52:48.193718	1,232	101
189636	10:52:48.171481	1,232	8
189631	10:52:48.130788	1,232	88
189621	10:52:48.103154	1,232	267
182188	10:51:44.836267	1,234	552
182089	10:51:44.632390	1,234	350
182050	10:51:44.595719	1,234	10000
182049	10:51:44.595684	1,236	2000
182048	10:51:44.595658	1,236	50
182047	10:51:44.595635	1,236	1600
181507	10:51:39.614232	1,236	400
151184	10:46:54.536971	1,240	1500
138168	10:44:18.416754	1,240	696
138167	10:44:18.416719	1,240	1500
132748	10:43:44.296322	1,248	831
132443	10:43:42.559777	1,248	718
132442	10:43:42.559751	1,248	2850
132441	10:43:42.559717	1,246	500
132440	10:43:42.559687	1,246	100
132439	10:43:42.559662	1,246	1
129086	10:43:14.326294	1,240	698
129085	10:43:14.326260	1,240	2000
128417	10:43:09.167222	1,242	1
128402	10:43:09.139946	1,242	1
128368	10:43:09.095969	1,242	698
126233	10:42:48.983376	1,246	999
126232	10:42:48.983338	1,240	1
123450	10:42:29.741868	1,240	4
123258	10:42:28.112767	1,240	21
122909	10:42:26.489509	1,240	17
122741	10:42:24.329506	1,240	24
122454	10:42:23.240211	1,240	15
121298	10:42:14.983401	1,240	7
120931	10:42:11.387739	1,240	9
120674	10:42:08.257321	1,240	21
119624	10:41:56.327945	1,240	19
119439	10:41:52.251641	1,240	32
119436	10:41:52.205393	1,240	2
119417	10:41:51.591558	1,240	20
116343	10:41:11.971183	1,240	77
116333	10:41:11.958692	1,240	34
116268	10:41:11.825036	1,240	697
116267	10:41:11.825012	1,240	5000
104287	10:39:23.593813	1,232	880
104284	10:39:23.573526	1,232	689
98183	10:38:42.916479	1,244	1000
98182	10:38:42.916443	1,244	1000
96140	10:38:32.241951	1,250	163
96139	10:38:32.241913	1,250	12
96072	10:38:32.018697	1,250	2000
95795	10:38:30.921270	1,256	1000
94197	10:38:22.616726	1,250	2938
92913	10:38:15.569147	1,250	800
80473	10:37:03.374176	1,250	2000
80472	10:37:03.374132	1,250	1000
80471	10:37:03.374098	1,250	3000
80470	10:37:03.374064	1,248	1000
80469	10:37:03.374034	1,248	4620
80468	10:37:03.374013	1,244	1000
80467	10:37:03.373984	1,240	630
80466	10:37:03.373949	1,240	1000
61949	10:34:54.908132	1,230	308
61878	10:34:54.773063	1,230	2000
61877	10:34:54.773041	1,232	692
54640	10:33:37.746013	1,248	380
54639	10:33:37.745987	1,248	870
54638	10:33:37.745961	1,246	745
54637	10:33:37.745931	1,244	4
54636	10:33:37.745891	1,244	1
29106	10:30:22.035704	1,240	4000
29105	10:30:22.035671	1,240	100
28766	10:30:13.426210	1,246	405
28320	10:30:06.145723	1,246	195
25309	10:29:37.177806	1,240	1000
25308	10:29:37.177768	1,240	1900
24361	10:29:29.818611	1,230	843
23172	10:29:22.174896	1,230	157
23171	10:29:22.174859	1,230	43
23170	10:29:22.174840	1,230	957
23169	10:29:22.174815	1,230	861
23168	10:29:22.174787	1,230	1000
23167	10:29:22.174762	1,230	176
23166	10:29:22.174706	1,230	6
23165	10:29:22.174682	1,230	4
23164	10:29:22.174618	1,230	3