ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΛΧΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
562759	17:11:43.976861	3,355	285
559436	17:10:06.529538	3,355	6
559435	17:10:06.529499	3,355	6
559434	17:10:06.529474	3,355	6
559433	17:10:06.529453	3,355	6
559432	17:10:06.529430	3,355	6
559431	17:10:06.529396	3,355	6
559430	17:10:06.529359	3,355	24
559429	17:10:06.529326	3,355	1067
559428	17:10:06.529279	3,355	214
559427	17:10:06.529250	3,355	500
559426	17:10:06.529224	3,355	200
559425	17:10:06.529194	3,355	14
559424	17:10:06.529165	3,355	5
545002	16:59:51.380990	3,370	10
540428	16:58:38.584483	3,370	10
535595	16:57:08.961730	3,355	1740
532232	16:55:31.033903	3,355	392
532229	16:55:31.004770	3,360	349
523718	16:51:36.705753	3,360	151
523595	16:51:33.725329	3,365	30
520759	16:50:27.992685	3,365	286
520131	16:50:12.076029	3,350	150
520130	16:50:12.076004	3,350	325
518774	16:49:38.123523	3,350	400
517956	16:49:03.632754	3,350	275
517955	16:49:03.632731	3,350	100
512699	16:47:15.749838	3,350	475
512424	16:47:04.699459	3,350	475
509607	16:45:48.131176	3,355	271
509606	16:45:48.131142	3,355	200
509605	16:45:48.131120	3,355	4
507613	16:44:48.666281	3,350	200
507612	16:44:48.666254	3,355	200
507611	16:44:48.666227	3,360	600
507119	16:44:30.886682	3,360	500
503645	16:42:38.496284	3,350	350
503644	16:42:38.496259	3,355	125
499750	16:40:54.817694	3,355	375
499749	16:40:54.817649	3,360	29
499748	16:40:54.817628	3,360	96
499456	16:40:44.375078	3,365	86
499453	16:40:44.328161	3,365	14
497939	16:39:59.644467	3,360	475
496388	16:39:19.316665	3,360	929
496387	16:39:19.316642	3,360	571
492686	16:38:08.523869	3,365	100
491754	16:37:46.447072	3,365	5
490302	16:37:04.870197	3,365	100
487313	16:35:20.299861	3,360	475
486155	16:35:06.073492	3,365	185
482934	16:33:31.564380	3,360	54
482915	16:33:31.504984	3,360	896
481606	16:32:51.080462	3,360	204
481582	16:32:51.011698	3,360	271
481447	16:32:46.131797	3,360	475
480487	16:32:28.640436	3,360	354
480464	16:32:28.564644	3,360	121
479931	16:32:13.288927	3,360	475
479813	16:32:05.889206	3,360	475
476396	16:30:18.175601	3,360	429
476395	16:30:18.175574	3,360	600
476133	16:30:11.983341	3,360	500
476114	16:30:11.935278	3,360	1500
476072	16:30:11.109797	3,360	1500
475998	16:30:07.590398	3,360	1500
475772	16:30:01.039173	3,360	1066
474771	16:29:01.109266	3,360	34
474750	16:29:01.055684	3,360	441
474270	16:28:42.606739	3,360	409
474269	16:28:42.606705	3,360	66
474053	16:28:34.302071	3,360	185
466267	16:23:46.749457	3,360	149
466266	16:23:46.749425	3,360	326
464653	16:22:26.853980	3,365	46
464652	16:22:26.853938	3,365	25
451809	16:13:35.126177	3,365	475
451660	16:13:24.144035	3,360	374
451639	16:13:24.081731	3,360	101
445270	16:08:18.551457	3,360	299
445269	16:08:18.551434	3,360	176
444584	16:07:48.688165	3,360	324
444583	16:07:48.688144	3,360	1
444582	16:07:48.688122	3,365	150
433862	15:58:16.404844	3,365	359
433861	15:58:16.404816	3,365	504
433860	15:58:16.404769	3,370	2237
431832	15:56:56.420901	3,370	400
429772	15:55:26.719188	3,375	75
422445	15:50:37.460551	3,370	275
422421	15:50:37.042521	3,370	475
422284	15:50:29.929410	3,370	138
419208	15:47:54.110374	3,375	500
417294	15:45:52.606045	3,370	475
414664	15:42:41.229543	3,375	452
414663	15:42:41.229520	3,375	473
414662	15:42:41.229484	3,370	75
414507	15:42:30.259086	3,370	200
413406	15:41:33.126667	3,370	200
407619	15:38:31.391531	3,375	2
407080	15:37:45.621808	3,370	200
406722	15:37:24.632588	3,365	475
406387	15:37:01.211456	3,365	139
406386	15:37:01.211420	3,365	382
402520	15:34:00.755355	3,355	5
402494	15:33:58.822834	3,355	4
402058	15:33:33.143253	3,355	999
402039	15:33:33.029641	3,355	1
393604	15:27:46.923932	3,355	127
393553	15:27:44.504782	3,355	2
393552	15:27:44.504738	3,355	500
393551	15:27:44.504713	3,355	5
393550	15:27:44.504697	3,355	225
393549	15:27:44.504672	3,355	141
393265	15:27:35.747873	3,355	99
393264	15:27:35.747850	3,360	1
392264	15:26:49.247795	3,365	1000
392200	15:26:44.632642	3,365	1118
392199	15:26:44.632618	3,365	382
392043	15:26:39.162177	3,365	2500
391586	15:26:00.971295	3,355	760
391585	15:26:00.971224	3,355	300
391584	15:26:00.971204	3,355	420
391583	15:26:00.971184	3,360	95
391582	15:26:00.971156	3,370	425
391403	15:25:37.109460	3,370	475
391402	15:25:37.109439	3,370	100
389434	15:23:39.883169	3,365	5
389433	15:23:39.883143	3,365	301
388752	15:22:57.375687	3,365	475
388170	15:22:18.699882	3,365	475
380232	15:16:27.063072	3,365	92
380231	15:16:27.063027	3,365	83
380230	15:16:27.063003	3,365	574
376943	15:14:19.167111	3,360	405
376942	15:14:19.167075	3,360	20
376941	15:14:19.167051	3,360	50
370734	15:09:56.032449	3,360	475
370035	15:09:23.983239	3,360	475
365981	15:05:33.782850	3,365	426
365980	15:05:33.782829	3,365	74
362256	15:01:42.816352	3,365	2
357055	14:56:21.290896	3,355	225
357054	14:56:21.290871	3,360	250
347809	14:46:23.586491	3,365	399
347138	14:45:48.059602	3,365	475
346658	14:45:26.421763	3,365	126
343580	14:41:31.980774	3,355	355
343579	14:41:31.980740	3,355	20
343578	14:41:31.980718	3,355	100
334392	14:32:00.001920	3,365	349
334112	14:31:36.610243	3,365	175
334089	14:31:36.487227	3,365	475
334088	14:31:36.487184	3,365	1
330545	14:27:51.512197	3,350	283
330544	14:27:51.512170	3,355	192
323592	14:21:34.322794	3,355	100
323534	14:21:27.746107	3,355	8
323533	14:21:27.746079	3,355	200
323532	14:21:27.746052	3,355	167
322748	14:20:40.248849	3,355	33
320025	14:18:30.423042	3,355	450
320024	14:18:30.423016	3,360	25
319587	14:17:46.040357	3,360	475
319400	14:17:20.400756	3,360	100
319397	14:17:20.400135	3,360	100
319394	14:17:20.399432	3,360	100
319391	14:17:20.398691	3,360	300
319388	14:17:20.397907	3,360	500
319385	14:17:20.396789	3,360	500
319358	14:17:16.839521	3,360	100
319355	14:17:16.838936	3,360	300
319352	14:17:16.838371	3,360	300
319349	14:17:16.837740	3,360	300
319346	14:17:16.837143	3,360	300
319343	14:17:16.836485	3,360	300
319195	14:17:04.814285	3,360	500
319166	14:17:02.211397	3,360	1500
319140	14:16:59.549658	3,360	1200
315655	14:11:38.351044	3,350	117
315654	14:11:38.351019	3,350	400
315653	14:11:38.350986	3,355	750
315652	14:11:38.350959	3,355	250
315651	14:11:38.350929	3,355	283
314202	14:09:58.372747	3,355	217
314201	14:09:58.372710	3,355	258
309710	14:03:59.726558	3,355	242
309709	14:03:59.726525	3,355	2
309708	14:03:59.726477	3,355	231
308346	14:01:57.915374	3,355	500
305865	13:58:50.486634	3,355	475
303357	13:55:01.511867	3,365	250
299204	13:50:38.419144	3,360	350
295992	13:47:57.259767	3,360	199
295991	13:47:57.259731	3,360	350
295963	13:47:56.484100	3,365	7
295962	13:47:56.484075	3,365	20
295961	13:47:56.484048	3,365	197
292850	13:46:55.107788	3,365	46
287986	13:43:17.927556	3,365	475
282577	13:37:49.491827	3,380	25
282576	13:37:49.491774	3,380	475
281918	13:37:15.095433	3,365	475
280219	13:35:56.991912	3,365	807
280218	13:35:56.991878	3,365	193
278839	13:34:21.381722	3,365	407
278838	13:34:21.381686	3,370	68
269947	13:25:34.640354	3,370	1932
269946	13:25:34.640321	3,370	500
269945	13:25:34.640298	3,375	400
269944	13:25:34.640245	3,375	168
267797	13:22:17.948420	3,395	2
267209	13:21:48.688105	3,385	24
267141	13:21:48.222380	3,385	1476
267140	13:21:48.222357	3,385	6
267139	13:21:48.222337	3,385	18
264005	13:18:24.601435	3,385	93
264004	13:18:24.601408	3,385	1835
262971	13:17:45.067375	3,385	50
254671	13:10:51.159479	3,385	60
254670	13:10:51.159453	3,380	100
254669	13:10:51.159415	3,380	340
253075	13:09:48.878747	3,370	33
253072	13:09:48.775778	3,370	1
252787	13:09:33.453318	3,370	1
252782	13:09:33.415079	3,370	1
252566	13:09:18.957081	3,370	10
252426	13:09:10.543061	3,370	500
252327	13:09:07.259421	3,370	500
252300	13:09:03.815376	3,370	1000
252297	13:09:03.814149	3,370	1000
252280	13:09:03.231966	3,375	5
251848	13:08:56.161889	3,370	2000
251831	13:08:54.263515	3,375	1
251810	13:08:52.579136	3,375	8
251807	13:08:52.547116	3,370	954
251780	13:08:47.016371	3,375	7
251777	13:08:46.981038	3,375	1
251602	13:08:36.429696	3,375	86
251559	13:08:35.539033	3,375	4
251556	13:08:35.493686	3,375	10
251348	13:08:28.619362	3,375	255
251339	13:08:28.465669	3,375	1
251327	13:08:28.342568	3,375	244
251326	13:08:28.342517	3,375	26
251323	13:08:27.952576	3,375	74
251322	13:08:27.952493	3,375	100
251321	13:08:27.952473	3,375	90
249764	13:06:49.547852	3,365	100
244703	13:00:59.336077	3,375	9
244702	13:00:59.336052	3,370	91
243355	12:59:36.031033	3,370	9
243354	12:59:36.030997	3,365	1
242433	12:58:38.774573	3,365	71
242207	12:58:29.879077	3,365	1928
242206	12:58:29.879050	3,365	72
241820	12:58:06.544068	3,360	132
241368	12:57:41.171126	3,360	50
241355	12:57:40.045426	3,360	200
240760	12:57:15.889812	3,355	1000
240281	12:56:36.545149	3,365	28
240280	12:56:36.545073	3,365	100
240279	12:56:36.545045	3,365	99
240256	12:56:36.274140	3,360	500
240253	12:56:36.273638	3,360	1500
224692	12:41:26.377007	3,350	100
224691	12:41:26.376971	3,355	500
219815	12:36:37.629637	3,365	1
219812	12:36:37.481751	3,365	2
219809	12:36:37.453081	3,365	297
219806	12:36:37.418964	3,365	100
219663	12:36:26.366192	3,370	100
219640	12:36:26.264068	3,375	1
207583	12:26:37.107841	3,375	2
207540	12:26:37.032053	3,375	297
207144	12:26:24.195733	3,385	5
207143	12:26:24.195674	3,385	50
200197	12:18:35.039145	3,395	500
200194	12:18:35.038622	3,395	500
200145	12:18:31.553760	3,395	500
200142	12:18:31.553057	3,395	500
200102	12:18:28.070888	3,395	500
200099	12:18:28.070780	3,395	500
200014	12:18:20.247393	3,395	1000
200013	12:18:20.247371	3,395	300
199937	12:18:14.591635	3,395	599
199831	12:18:07.862541	3,395	101
199830	12:18:07.862520	3,395	1000
184719	12:04:55.060708	3,400	1
184419	12:04:42.862504	3,405	2
183061	12:03:51.363958	3,410	20
182358	12:03:20.193801	3,400	7
182153	12:03:18.799916	3,400	42
181372	12:02:48.626378	3,400	9
175957	11:58:42.430031	3,380	41
173638	11:57:40.114976	3,380	114
173635	11:57:40.082342	3,380	275
173632	11:57:40.068721	3,380	259
173627	11:57:40.033781	3,380	279
173624	11:57:40.003620	3,380	273
173621	11:57:39.987241	3,380	247
173618	11:57:39.972615	3,380	263
173614	11:57:39.943948	3,380	229
173476	11:57:38.963970	3,380	400
173176	11:57:36.197260	3,380	320
173175	11:57:36.197222	3,380	300
170224	11:55:55.187111	3,385	158
170223	11:55:55.187061	3,390	350
170222	11:55:55.187031	3,400	1092
170221	11:55:55.187007	3,400	1000
170220	11:55:55.186978	3,410	400
169025	11:55:15.310402	3,420	9
164201	11:52:22.333678	3,410	400
150692	11:47:37.631383	3,420	1500
142576	11:40:44.787347	3,410	100
142573	11:40:44.580157	3,410	100
138051	11:36:51.672999	3,415	18
138050	11:36:51.672967	3,415	1
130391	11:30:08.406461	3,415	1
130388	11:30:08.362093	3,415	189
128584	11:28:10.606717	3,425	46
128583	11:28:10.606689	3,425	140
127917	11:27:38.500599	3,430	1
126505	11:26:53.378903	3,430	28
110782	11:14:50.994278	3,425	9
110763	11:14:50.916961	3,425	100
110760	11:14:50.916705	3,425	300
110757	11:14:50.916123	3,425	100
110756	11:14:50.916092	3,425	200
110753	11:14:50.915347	3,425	300
110618	11:14:46.570680	3,425	500
110615	11:14:46.570059	3,425	500
110528	11:14:42.707697	3,425	500
110525	11:14:42.707325	3,425	500
110360	11:14:34.577035	3,425	135
110081	11:14:22.737479	3,425	865
110080	11:14:22.737447	3,425	524
110079	11:14:22.737409	3,420	100
110078	11:14:22.737382	3,420	35
109958	11:14:17.506753	3,420	65
109947	11:14:17.330078	3,425	476
109946	11:14:17.330049	3,425	925
109943	11:14:17.301217	3,420	1
109906	11:14:16.352360	3,420	4
109850	11:14:13.353805	3,420	4
109795	11:14:11.435351	3,420	2
109689	11:14:09.520289	3,420	3
109540	11:14:07.121747	3,420	2
109503	11:14:05.579279	3,420	4
109460	11:14:03.022314	3,420	1
109378	11:14:02.139617	3,420	2
109341	11:14:00.868816	3,420	1
109285	11:13:59.228761	3,425	5
109284	11:13:59.228731	3,425	70
103134	11:10:09.991496	3,425	160
98256	11:07:59.509611	3,425	20
87736	11:02:55.423783	3,425	20
85621	11:01:40.724407	3,420	105
85169	11:01:22.462143	3,420	99
84908	11:01:16.524960	3,425	500
84410	11:01:11.380019	3,425	250
84283	11:01:09.762560	3,425	250
84282	11:01:09.762539	3,425	250
84079	11:01:06.658788	3,425	250
84042	11:01:05.733718	3,425	500
83915	11:01:03.850820	3,425	500
83912	11:01:03.850271	3,425	500
83895	11:01:03.774648	3,425	500
83704	11:01:00.009010	3,425	1000
83619	11:00:56.373842	3,425	1000
83546	11:00:54.666928	3,425	477
83358	11:00:51.355976	3,425	345
83357	11:00:51.355943	3,420	33
83260	11:00:49.469581	3,420	45
83259	11:00:49.469555	3,420	17
83256	11:00:49.437793	3,425	178
83255	11:00:49.437769	3,425	72
83171	11:00:47.011027	3,420	7
83168	11:00:46.981579	3,420	3
83165	11:00:46.947882	3,420	10
83114	11:00:43.633108	3,420	9
83111	11:00:43.617570	3,420	8
83108	11:00:43.570562	3,420	1
83015	11:00:40.309688	3,420	6
83012	11:00:40.292428	3,420	4
82953	11:00:39.293519	3,425	19
82950	11:00:39.253186	3,425	80
81196	10:59:36.717899	3,420	935
81195	10:59:36.717872	3,420	5
81194	10:59:36.717828	3,420	60
78852	10:57:54.552773	3,430	701
78851	10:57:54.552695	3,430	300
78850	10:57:54.552668	3,430	999
74687	10:55:38.944758	3,420	1
65667	10:50:47.325659	3,420	525
65173	10:50:26.558566	3,420	4
63955	10:49:41.012245	3,420	410
63934	10:49:40.822113	3,425	1
63624	10:49:31.600825	3,425	7
63617	10:49:31.442517	3,425	9
63616	10:49:31.442480	3,425	14
63600	10:49:31.289774	3,425	4
63599	10:49:31.289733	3,425	46
63598	10:49:31.289697	3,425	850
63291	10:49:19.394533	3,430	70
63290	10:49:19.394503	3,430	1
54834	10:45:44.814790	3,435	50
53894	10:45:15.612045	3,430	99
51385	10:44:05.041639	3,425	150
38731	10:39:11.265615	3,440	783
38422	10:39:02.878948	3,440	918
38419	10:39:02.768898	3,440	750
37818	10:38:35.923515	3,440	500
37817	10:38:35.923481	3,440	4
37816	10:38:35.923436	3,435	45
34207	10:36:24.914789	3,430	99
22095	10:30:23.926714	3,425	100
18783	10:29:38.622220	3,440	6
18782	10:29:38.622191	3,440	40
18781	10:29:38.622147	3,440	60