ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΛΧΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
519804	17:10:33.220741	3,800	300
519803	17:10:33.220723	3,800	1126
519802	17:10:33.220704	3,800	500
519801	17:10:33.220688	3,800	2500
519800	17:10:33.220668	3,800	23
519799	17:10:33.220652	3,800	24
519798	17:10:33.220634	3,800	1
519797	17:10:33.220614	3,800	500
519796	17:10:33.220580	3,800	2
519795	17:10:33.220539	3,800	2000
519794	17:10:33.220521	3,800	182
519793	17:10:33.220505	3,800	120
519792	17:10:33.220486	3,800	24
519791	17:10:33.220461	3,800	23
519790	17:10:33.220433	3,800	1
519789	17:10:33.220404	3,800	39
519788	17:10:33.220379	3,800	1276
519787	17:10:33.220349	3,800	1224
519786	17:10:33.220282	3,800	176
519785	17:10:33.220249	3,800	16
519784	17:10:33.220229	3,800	6
496216	16:57:37.019358	3,790	372
496215	16:57:37.019305	3,790	500
496214	16:57:37.019272	3,790	1292
496078	16:57:33.659126	3,785	24
489299	16:55:51.696786	3,790	300
478687	16:52:15.886642	3,785	803
478686	16:52:15.886623	3,785	29
477357	16:51:42.184001	3,785	765
477356	16:51:42.183977	3,785	234
475627	16:51:08.747581	3,785	200
475144	16:50:53.483826	3,785	353
475141	16:50:53.378365	3,785	647
475140	16:50:53.378336	3,785	700
469436	16:48:53.319124	3,790	174
459207	16:44:15.891049	3,790	63
459206	16:44:15.891013	3,790	80
459205	16:44:15.890990	3,785	357
452269	16:40:47.578316	3,790	220
452268	16:40:47.578288	3,785	280
446798	16:38:53.089379	3,785	350
446146	16:38:41.005133	3,785	462
444452	16:37:22.098792	3,785	300
444451	16:37:22.098764	3,785	100
443469	16:36:34.347131	3,790	100
442770	16:36:17.832312	3,795	98
442769	16:36:17.832288	3,795	2
438531	16:32:07.914441	3,790	163
438513	16:32:07.773324	3,790	87
438510	16:32:07.731974	3,790	216
438507	16:32:07.699625	3,790	224
438491	16:32:07.646281	3,790	472
438490	16:32:07.646247	3,790	1
437615	16:31:23.447937	3,790	400
433857	16:27:38.051845	3,790	185
429415	16:23:21.371268	3,775	500
427751	16:21:47.257722	3,780	200
407759	16:08:21.228453	3,785	100
386768	15:51:28.339221	3,790	683
386767	15:51:28.339200	3,790	109
385869	15:50:30.833003	3,785	269
385866	15:50:30.810467	3,785	500
385824	15:50:28.184043	3,785	1231
365120	15:30:56.013144	3,770	1500
365074	15:30:52.951453	3,785	769
365073	15:30:52.951414	3,785	2
365068	15:30:52.758005	3,770	2000
364955	15:30:47.822032	3,770	3500
364444	15:30:11.044525	3,775	760
364440	15:30:10.930351	3,775	1100
364244	15:29:59.004447	3,775	140
360176	15:25:33.226837	3,775	1
360173	15:25:33.208300	3,775	46
360133	15:25:33.000200	3,775	53
360130	15:25:32.996820	3,775	231
360129	15:25:32.996786	3,775	169
356981	15:23:00.678063	3,775	200
356460	15:22:34.829412	3,760	211
356459	15:22:34.829388	3,760	289
347328	15:14:30.929554	3,785	227
347327	15:14:30.929513	3,785	473
339199	15:04:55.204920	3,790	191
339198	15:04:55.204872	3,790	500
339197	15:04:55.204850	3,790	200
339196	15:04:55.204818	3,790	109
338352	15:03:55.221679	3,790	391
338341	15:03:55.192676	3,790	151
338338	15:03:55.159652	3,785	58
337548	15:03:01.547346	3,785	733
337539	15:03:01.490471	3,780	22
337458	15:02:53.799586	3,780	8
337457	15:02:53.799557	3,780	392
328910	14:53:12.324816	3,780	50
327314	14:52:22.089387	3,760	211
327313	14:52:22.089362	3,760	20
317065	14:44:01.344492	3,780	1558
317064	14:44:01.344444	3,780	282
317063	14:44:01.344419	3,775	10
302515	14:27:29.230178	3,760	39
302512	14:27:29.198608	3,760	517
302509	14:27:29.178116	3,760	546
302490	14:27:29.134544	3,760	8
302489	14:27:29.134520	3,760	80
302488	14:27:29.134459	3,770	806
302487	14:27:29.134434	3,770	4
302486	14:27:29.134405	3,770	1500
299720	14:24:04.240019	3,775	1000
297934	14:22:21.571851	3,770	500
292542	14:16:18.192864	3,770	475
292537	14:16:18.091575	3,770	25
292536	14:16:18.091551	3,770	500
292535	14:16:18.091533	3,770	500
292534	14:16:18.091513	3,770	500
292533	14:16:18.091472	3,770	475
292502	14:16:14.452146	3,770	500
292501	14:16:14.452095	3,770	500
292500	14:16:14.452058	3,770	500
292353	14:16:07.646136	3,785	209
292352	14:16:07.646111	3,785	250
292343	14:16:07.588100	3,780	363
292342	14:16:07.588065	3,780	6
292322	14:16:07.444892	3,770	3500
291135	14:15:07.983998	3,770	232
291134	14:15:07.983960	3,770	400
283476	14:07:09.833020	3,770	100
283014	14:06:50.393444	3,760	320
283013	14:06:50.393419	3,760	80
282692	14:06:22.640569	3,770	100
279724	14:02:45.202187	3,765	500
279721	14:02:45.144519	3,760	250
271422	13:53:40.384078	3,760	761
271421	13:53:40.384039	3,760	255
270845	13:53:10.444511	3,765	500
266290	13:47:43.378007	3,775	600
255528	13:38:02.119575	3,760	4
255408	13:38:00.305348	3,760	40
255385	13:38:00.235981	3,760	15
255384	13:38:00.235955	3,760	211
251438	13:34:27.047085	3,760	231
251437	13:34:27.047060	3,760	231
251436	13:34:27.047024	3,760	77
245901	13:30:10.542632	3,760	165
244382	13:28:15.667520	3,760	8
241736	13:25:30.998913	3,765	313
241735	13:25:30.998877	3,765	195
241161	13:24:47.323812	3,765	144
241160	13:24:47.323763	3,765	56
238640	13:22:07.101075	3,765	300
237040	13:19:40.816471	3,765	200
233191	13:14:45.999992	3,765	80
229327	13:10:08.339752	3,765	364
223568	13:02:53.674711	3,760	92
218639	12:56:46.812208	3,765	889
218636	12:56:46.748778	3,770	380
218635	12:56:46.748750	3,770	386
218632	12:56:46.576740	3,765	111
218631	12:56:46.576699	3,765	1000
218630	12:56:46.576669	3,765	889
218617	12:56:45.804270	3,765	52
218614	12:56:45.776020	3,765	1
218611	12:56:45.742915	3,765	58
218592	12:56:44.750141	3,760	544
218554	12:56:43.927874	3,765	1500
218536	12:56:43.871848	3,770	338
218508	12:56:43.814747	3,770	400
218486	12:56:43.649580	3,765	1500
201229	12:37:42.610779	3,760	500
200458	12:37:05.862458	3,750	1292
200457	12:37:05.862416	3,750	8
191207	12:29:24.193932	3,750	482
191206	12:29:24.193908	3,755	18
191205	12:29:24.193865	3,755	1000
189643	12:27:18.909877	3,775	32
189642	12:27:18.909838	3,775	475
189641	12:27:18.909809	3,775	339
188647	12:26:25.130687	3,780	400
188445	12:26:18.780532	3,790	400
188444	12:26:18.780507	3,770	670
188443	12:26:18.780475	3,770	350
188442	12:26:18.780439	3,765	580
180837	12:18:36.669267	3,750	300
180836	12:18:36.669246	3,755	400
177347	12:15:40.705306	3,765	100
177346	12:15:40.705281	3,765	300
172915	12:12:29.076265	3,765	260
172914	12:12:29.076238	3,765	340
168874	12:08:41.248196	3,760	970
168842	12:08:41.136139	3,760	500
168841	12:08:41.136113	3,760	4800
168840	12:08:41.136090	3,760	50
168839	12:08:41.136064	3,765	350
168838	12:08:41.136022	3,765	500
168837	12:08:41.135976	3,770	330
167155	12:07:29.526929	3,780	240
167154	12:07:29.526899	3,780	314
167149	12:07:29.384334	3,770	1000
166941	12:07:17.486009	3,770	1000
166816	12:07:09.845962	3,780	159
166706	12:07:02.806249	3,785	3
166690	12:07:02.774821	3,785	247
157508	12:01:01.022071	3,790	162
157507	12:01:01.022037	3,790	38
149880	11:55:21.508016	3,790	300
148008	11:54:21.997881	3,780	809
148001	11:54:21.876984	3,780	2250
143506	11:49:44.027581	3,770	400
142537	11:48:52.313047	3,770	100
142536	11:48:52.313022	3,770	50
137958	11:45:26.351714	3,780	241
137957	11:45:26.351682	3,780	100
137956	11:45:26.351659	3,780	1100
136216	11:44:08.332857	3,800	388
136215	11:44:08.332825	3,800	100
136214	11:44:08.332799	3,800	100
136213	11:44:08.332723	3,800	100
136212	11:44:08.332693	3,800	86
135898	11:43:40.879946	3,800	14
135895	11:43:40.875956	3,800	100
135880	11:43:40.845504	3,800	336
135879	11:43:40.845476	3,800	50
130373	11:40:08.272042	3,785	36
130356	11:40:08.198252	3,785	74
130351	11:40:08.154401	3,785	230
130325	11:40:08.103942	3,785	201
130275	11:40:01.796838	3,785	150
130253	11:40:01.719622	3,785	300
130252	11:40:01.719571	3,785	9
128310	11:38:29.682897	3,790	30
128291	11:38:29.573659	3,790	70
128288	11:38:29.570626	3,790	900
127341	11:37:31.300791	3,795	471
127340	11:37:31.300753	3,795	250
126840	11:37:05.494422	3,790	500
126829	11:37:05.471981	3,790	30
119786	11:31:14.200332	3,790	400
119785	11:31:14.200290	3,790	742
119271	11:31:04.029447	3,785	306
119265	11:31:04.002011	3,785	354
119236	11:31:03.762912	3,785	840
119231	11:31:03.633306	3,785	1500
119149	11:31:00.927459	3,785	1500
119139	11:31:00.642218	3,785	1500
119065	11:30:57.587623	3,785	772
115298	11:27:27.474185	3,780	400
114906	11:26:53.204541	3,765	1000
113894	11:25:24.229321	3,770	1
113891	11:25:24.202874	3,770	31
113197	11:25:00.248855	3,770	468
113196	11:25:00.248826	3,770	32
110760	11:24:07.235290	3,770	50
110516	11:24:00.732922	3,775	400
110515	11:24:00.732874	3,775	300
110403	11:23:59.289839	3,780	473
110394	11:23:59.133016	3,775	700
110132	11:23:55.684929	3,775	200
110045	11:23:54.125214	3,775	200
109831	11:23:52.553509	3,775	1000
109451	11:23:44.305431	3,775	1
109448	11:23:44.216408	3,775	17
107261	11:22:50.331953	3,785	379
107225	11:22:49.879804	3,785	1
104368	11:20:17.953490	3,790	50
102059	11:18:08.313118	3,790	208
102058	11:18:08.313078	3,785	92
99836	11:16:26.776713	3,770	1
99835	11:16:26.776652	3,770	17
99740	11:16:21.262920	3,770	28
99684	11:16:20.976733	3,770	2
99674	11:16:20.930840	3,770	8
99296	11:16:04.133172	3,770	6
99293	11:16:04.103683	3,770	19
99130	11:15:58.756357	3,770	23
99127	11:15:58.722795	3,770	300
98143	11:15:00.701509	3,765	1
97514	11:14:23.315430	3,765	1
97511	11:14:23.299817	3,765	197
97489	11:14:21.858292	3,760	100
96968	11:13:46.446545	3,765	1
96445	11:13:26.516073	3,770	37
95104	11:11:58.578354	3,765	39
93631	11:10:44.216297	3,765	280
91196	11:08:41.653687	3,785	603
88427	11:06:28.290536	3,745	412
88426	11:06:28.290511	3,750	1000
88425	11:06:28.290480	3,750	823
88424	11:06:28.290450	3,750	251
88423	11:06:28.290423	3,750	14
88392	11:06:27.798068	3,750	562
88389	11:06:27.780540	3,750	587
88386	11:06:27.747623	3,750	581
88383	11:06:27.713088	3,750	1000
88367	11:06:27.098710	3,750	1000
87892	11:06:21.171921	3,750	1
87506	11:06:17.123821	3,750	797
87493	11:06:17.002270	3,750	2365
87490	11:06:16.912103	3,750	2350
85590	11:05:57.522028	3,740	150
82449	11:04:41.831015	3,745	290
82379	11:04:40.947313	3,745	41
80062	11:02:53.641748	3,720	133
80034	11:02:53.534230	3,720	200
80033	11:02:53.534201	3,725	726
80032	11:02:53.534153	3,725	441
78693	11:01:59.936149	3,725	100
76325	11:00:58.695701	3,725	9
75772	11:00:35.552906	3,740	191
75771	11:00:35.552873	3,740	34
75576	11:00:25.395800	3,740	13
75564	11:00:24.358940	3,740	3
75537	11:00:23.980605	3,750	750
75519	11:00:23.918002	3,750	500
75503	11:00:23.886141	3,750	10
75502	11:00:23.886120	3,760	440
75501	11:00:23.886095	3,760	723
75500	11:00:23.886070	3,760	300
75499	11:00:23.886023	3,765	350
75498	11:00:23.886000	3,770	1548
75497	11:00:23.885964	3,775	1136
74215	10:59:59.001356	3,775	9
69316	10:56:32.461629	3,775	350
69315	10:56:32.461561	3,780	300
69314	10:56:32.461535	3,780	350
67153	10:54:51.248032	3,780	100
65038	10:54:09.906050	3,790	91
65037	10:54:09.906021	3,790	1
64421	10:53:45.439727	3,785	100
62298	10:53:10.043666	3,790	2
62275	10:53:09.930103	3,790	223
62239	10:53:09.817142	3,790	132
62238	10:53:09.817098	3,795	642
62085	10:53:06.769082	3,795	100
54698	10:47:57.121572	3,810	380
54581	10:47:56.263764	3,810	56
54578	10:47:56.241189	3,805	341
54546	10:47:56.101042	3,805	350
54545	10:47:56.101003	3,800	291
54544	10:47:56.100981	3,800	518
51079	10:45:53.583221	3,800	482
51078	10:45:53.583197	3,790	18
49717	10:44:55.662186	3,790	40
49446	10:44:45.136590	3,770	402
49350	10:44:43.303822	3,790	500
49197	10:44:30.897660	3,770	50
49196	10:44:30.897615	3,770	50
44881	10:41:39.037766	3,790	92
44880	10:41:39.037733	3,790	350
44879	10:41:39.037698	3,795	1000
41747	10:39:37.750109	3,795	50
41742	10:39:37.729352	3,795	100
39456	10:38:16.470477	3,800	100
38983	10:37:59.528366	3,805	100
38279	10:37:35.928927	3,810	244
37958	10:37:20.615081	3,820	1
37769	10:37:11.180984	3,810	300
37599	10:37:05.570049	3,810	150
37598	10:37:05.569990	3,815	50
33531	10:35:43.602635	3,835	476
33530	10:35:43.602602	3,835	60
33529	10:35:43.602570	3,830	286
33491	10:35:43.484379	3,830	200
33488	10:35:43.478848	3,830	289
33485	10:35:43.465658	3,830	301
33464	10:35:43.429894	3,830	323
33461	10:35:43.386326	3,830	405
33460	10:35:43.386305	3,825	92
33459	10:35:43.386266	3,825	290
27022	10:33:40.308807	3,835	20
27021	10:33:40.308783	3,830	280
26847	10:33:36.629923	3,835	220
26846	10:33:36.629902	3,835	280
24250	10:32:36.449874	3,840	17
24249	10:32:36.449845	3,840	6
24248	10:32:36.449809	3,840	700
22418	10:32:02.066742	3,840	50
21091	10:31:35.301520	3,830	250
21090	10:31:35.301497	3,830	50
21089	10:31:35.301472	3,830	150
19760	10:30:47.615380	3,825	250
18730	10:30:18.004480	3,820	44
17406	10:30:02.926407	3,820	6
17276	10:30:02.312824	3,800	356
17275	10:30:02.312791	3,800	50
17274	10:30:02.312768	3,800	50
17273	10:30:02.312743	3,800	350
17272	10:30:02.312709	3,800	550
17271	10:30:02.312685	3,800	1000
17270	10:30:02.312632	3,800	450
17269	10:30:02.312598	3,800	500
17268	10:30:02.312563	3,800	40
17267	10:30:02.312529	3,800	5
17266	10:30:02.312506	3,800	745
17265	10:30:02.312465	3,800	250