ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΙΝΤΕΚ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
716777	17:16:42.145429	6,560	100
716731	17:16:31.677314	6,560	100
714723	17:10:19.505968	6,560	31
714718	17:10:19.505840	6,560	38
714717	17:10:19.505818	6,560	30
714716	17:10:19.505794	6,560	33
714715	17:10:19.505756	6,560	131
714714	17:10:19.505732	6,560	30
714713	17:10:19.505713	6,560	9
714712	17:10:19.505682	6,560	1
689956	16:59:50.454403	6,540	1
686525	16:59:01.948674	6,520	4844
686524	16:59:01.948651	6,510	156
685771	16:58:48.894795	6,530	20
685034	16:58:40.458341	6,500	86
685033	16:58:40.458313	6,500	37
685032	16:58:40.458288	6,500	230
684938	16:58:38.520476	6,500	500
684905	16:58:37.960995	6,500	500
684844	16:58:37.397909	6,500	500
684796	16:58:36.860270	6,500	500
684762	16:58:36.132531	6,500	500
684585	16:58:29.637041	6,500	200
684553	16:58:28.750471	6,490	44
684544	16:58:28.660730	6,490	156
684519	16:58:28.244159	6,490	90
684505	16:58:28.162279	6,490	110
684478	16:58:27.613440	6,490	200
684103	16:58:15.531853	6,490	300
684086	16:58:15.447661	6,500	70
683946	16:58:13.925833	6,500	14
683945	16:58:13.925799	6,500	62
683681	16:58:07.184511	6,520	91
683654	16:58:07.087913	6,500	438
683653	16:58:07.087893	6,500	301
683652	16:58:07.087868	6,500	250
683651	16:58:07.087843	6,500	350
683650	16:58:07.087811	6,510	30
683649	16:58:07.087790	6,510	499
683648	16:58:07.087750	6,510	200
683647	16:58:07.087723	6,510	200
683646	16:58:07.087690	6,510	200
683645	16:58:07.087665	6,520	131
683644	16:58:07.087625	6,520	200
683643	16:58:07.087589	6,520	199
683642	16:58:07.087561	6,530	2
682557	16:57:40.403982	6,540	15
677845	16:56:03.768500	6,530	200
677824	16:56:03.690007	6,540	3
677823	16:56:03.689983	6,540	144
677822	16:56:03.689937	6,540	1807
676073	16:55:22.979696	6,540	24
676072	16:55:22.979668	6,540	200
652960	16:47:14.947156	6,560	4999
652959	16:47:14.947127	6,550	1
652751	16:47:11.995271	6,550	2
652748	16:47:11.960731	6,550	155
651375	16:46:41.132958	6,580	200
650568	16:46:27.675054	6,550	43
650523	16:46:26.708218	6,550	200
650512	16:46:25.933735	6,550	200
650497	16:46:25.089895	6,550	200
650449	16:46:23.766098	6,550	200
643124	16:43:12.259269	6,520	1
643121	16:43:11.484303	6,520	6
643118	16:43:11.466848	6,520	88
643115	16:43:11.448083	6,520	200
643106	16:43:10.635056	6,520	200
608493	16:26:58.152385	6,510	1
608490	16:26:58.085508	6,510	10
608485	16:26:58.054747	6,510	80
608484	16:26:58.054726	6,510	17
608483	16:26:58.054701	6,510	60
608482	16:26:58.054670	6,510	143
596708	16:19:54.477753	6,500	40
588858	16:14:02.407787	6,510	200
587271	16:13:23.384677	6,500	20
587270	16:13:23.384651	6,500	25
583174	16:11:47.242980	6,510	10
582616	16:11:30.334163	6,510	35
575217	16:07:01.527360	6,510	12
575216	16:07:01.527327	6,510	242
572594	16:05:26.852788	6,510	200
569811	16:02:55.348443	6,510	5
569278	16:02:45.635114	6,500	684
568496	16:01:56.644658	6,500	2000
557647	15:56:34.661527	6,490	1
556178	15:55:34.041710	6,490	150
556177	15:55:34.041682	6,490	350
535594	15:41:43.555396	6,460	135
535147	15:41:22.669410	6,460	2
534363	15:40:53.864824	6,460	293
534362	15:40:53.864795	6,460	10
534361	15:40:53.864767	6,460	95
534360	15:40:53.864738	6,460	465
527285	15:38:21.648304	6,500	150
515452	15:31:01.872835	6,490	7
515451	15:31:01.872813	6,490	43
514045	15:30:13.128089	6,490	60
514044	15:30:13.128055	6,490	40
512697	15:29:19.916747	6,460	35
510262	15:27:17.447419	6,490	100
499719	15:21:01.283085	6,470	10
484322	15:12:30.509745	6,490	30
480872	15:09:26.413348	6,460	1000
477256	15:07:01.849215	6,470	73
477253	15:07:01.835823	6,470	22
469611	15:03:44.272545	6,470	29
469606	15:03:44.257067	6,470	62
464930	15:00:46.795275	6,470	29
464929	15:00:46.795251	6,470	1
462814	14:59:41.852582	6,480	40
462796	14:59:41.770063	6,480	10
460620	14:57:59.195195	6,480	90
460619	14:57:59.195151	6,480	180
459440	14:56:41.209546	6,480	130
457016	14:54:56.770704	6,480	15
436011	14:42:04.216544	6,490	300
429509	14:34:51.822640	6,470	1
426018	14:33:22.469077	6,450	83
424574	14:33:01.126879	6,480	10
415131	14:28:18.410811	6,450	100
407357	14:22:08.682497	6,450	119
401149	14:17:05.706935	6,460	2
401144	14:17:05.666178	6,460	45
401143	14:17:05.666149	6,460	10
401142	14:17:05.666128	6,460	200
401141	14:17:05.666095	6,460	12
401129	14:17:05.531760	6,460	88
398757	14:14:57.775579	6,470	1
398527	14:14:46.098634	6,470	1
398524	14:14:46.069777	6,470	106
398511	14:14:46.039191	6,470	392
397972	14:14:27.977824	6,470	378
397971	14:14:27.977798	6,470	10
397970	14:14:27.977772	6,470	20
397969	14:14:27.977751	6,470	200
392008	14:09:50.564756	6,480	31
389781	14:08:13.456507	6,480	100
375120	13:58:51.157958	6,480	100
375119	13:58:51.157931	6,480	50
375118	13:58:51.157900	6,480	600
375002	13:58:40.494350	6,490	500
375001	13:58:40.494319	6,490	200
374626	13:58:17.060505	6,500	500
374625	13:58:17.060476	6,500	20
374624	13:58:17.060451	6,500	600
374623	13:58:17.060412	6,500	200
374622	13:58:17.060388	6,500	23
374621	13:58:17.060358	6,500	250
374620	13:58:17.060330	6,500	1
374619	13:58:17.060270	6,500	18
374618	13:58:17.060244	6,510	160
374617	13:58:17.060199	6,510	250
374616	13:58:17.060179	6,510	130
374615	13:58:17.060155	6,510	14
373848	13:57:52.074071	6,520	400
368035	13:52:38.396003	6,510	110
368032	13:52:38.369927	6,510	34
368031	13:52:38.369890	6,510	28
368005	13:52:37.304357	6,510	110
368000	13:52:37.269634	6,510	62
342245	13:31:32.262713	6,520	12
330682	13:25:23.406567	6,510	1
330662	13:25:23.365087	6,510	2
330631	13:25:23.325579	6,510	197
330630	13:25:23.325544	6,510	59
329006	13:24:40.152172	6,510	96
329005	13:24:40.152117	6,510	40
329004	13:24:40.152088	6,510	500
329003	13:24:40.152042	6,510	364
328020	13:23:51.836084	6,520	77
328019	13:23:51.836060	6,520	50
328018	13:23:51.836009	6,520	261
328017	13:23:51.835980	6,520	20
328016	13:23:51.835957	6,520	1500
328015	13:23:51.835936	6,530	2
328014	13:23:51.835912	6,530	1300
328013	13:23:51.835875	6,540	553
328012	13:23:51.835811	6,540	14
328011	13:23:51.835787	6,540	16
328010	13:23:51.835747	6,540	300
313346	13:13:01.696558	6,550	157
313345	13:13:01.696497	6,550	143
308644	13:09:21.758159	6,530	500
308364	13:08:55.236332	6,530	451
308363	13:08:55.236297	6,540	22
308362	13:08:55.236274	6,540	27
299333	13:01:18.977310	6,550	4
297157	12:59:36.027356	6,550	353
297156	12:59:36.027324	6,550	217
291326	12:55:42.151121	6,540	122
291325	12:55:42.151077	6,540	1
276742	12:46:19.941185	6,540	2
276656	12:46:17.696126	6,540	78
276645	12:46:17.665284	6,540	106
276642	12:46:17.630001	6,540	50
276641	12:46:17.629980	6,540	113
276640	12:46:17.629950	6,540	150
260110	12:38:28.145668	6,550	2
260107	12:38:28.118143	6,550	1
260080	12:38:26.726690	6,550	6
260077	12:38:26.713908	6,550	14
260008	12:38:19.561764	6,550	110
259987	12:38:19.432737	6,550	50
259986	12:38:19.432698	6,550	100
242004	12:26:20.304852	6,600	12
229801	12:17:10.693675	6,550	557
229798	12:17:10.609781	6,550	77
229795	12:17:10.577333	6,550	217
229790	12:17:10.459557	6,550	919
227512	12:15:34.767481	6,540	81
227511	12:15:34.767457	6,540	419
226160	12:15:06.238423	6,540	81
226057	12:15:03.254141	6,540	37
226056	12:15:03.254120	6,540	463
225298	12:14:29.770999	6,540	18
225297	12:14:29.770973	6,540	19
216090	12:05:49.672606	6,540	1
215529	12:05:16.600616	6,540	2
215517	12:05:16.554953	6,540	247
215516	12:05:16.554921	6,540	50
215081	12:04:55.599478	6,540	200
208913	12:00:54.279333	6,530	250
207827	12:00:12.812807	6,530	250
204547	11:56:28.721503	6,550	3130
204546	11:56:28.721460	6,540	250
204545	11:56:28.721417	6,540	250
204544	11:56:28.721397	6,540	250
203202	11:55:33.870909	6,530	200
201265	11:53:59.534645	6,530	590
201264	11:53:59.534617	6,520	102
201263	11:53:59.534589	6,520	185
195683	11:50:31.329806	6,520	65
195496	11:50:21.289418	6,530	450
194795	11:49:39.596866	6,520	235
193893	11:49:08.530560	6,520	15
193268	11:48:45.979252	6,530	100
192420	11:48:12.523930	6,520	108
192419	11:48:12.523895	6,520	77
187004	11:44:56.353940	6,510	10
182061	11:42:23.741507	6,520	173
180742	11:41:52.535940	6,530	264
180741	11:41:52.535915	6,530	173
180494	11:41:48.852707	6,530	1000
180491	11:41:48.851802	6,530	1000
180488	11:41:48.851070	6,530	1000
180051	11:41:43.496329	6,530	147
180050	11:41:43.496305	6,530	11
180049	11:41:43.496269	6,530	15
180048	11:41:43.496245	6,530	1000
180047	11:41:43.496219	6,530	1000
180046	11:41:43.496165	6,530	1000
179606	11:41:39.953020	6,530	250
179421	11:41:36.139674	6,520	1000
179418	11:41:36.139054	6,520	1000
179415	11:41:36.138843	6,520	1000
179333	11:41:31.950499	6,520	173
179332	11:41:31.950458	6,520	1000
179331	11:41:31.950433	6,520	1000
179330	11:41:31.950398	6,520	1000
176974	11:41:09.375409	6,520	234
176973	11:41:09.375378	6,520	87
176972	11:41:09.375355	6,520	6
165178	11:36:51.392491	6,520	50
165177	11:36:51.392462	6,520	33
158132	11:33:08.283574	6,520	50
158131	11:33:08.283538	6,520	200
156572	11:32:39.181297	6,520	200
156571	11:32:39.181273	6,520	50
140716	11:23:16.862358	6,510	26
140715	11:23:16.862326	6,520	124
139704	11:22:34.969847	6,520	126
139703	11:22:34.969823	6,520	500
139702	11:22:34.969738	6,520	6
139701	11:22:34.969717	6,530	118
139700	11:22:34.969690	6,530	500
131458	11:17:35.793379	6,550	100
115478	11:11:37.774866	6,580	11
114517	11:11:00.150214	6,580	69
114516	11:11:00.150182	6,580	31
113706	11:10:29.449993	6,580	20
112881	11:09:54.524790	6,580	250
109865	11:08:49.588491	6,600	91
109862	11:08:49.584079	6,600	200
109859	11:08:49.580302	6,600	200
109856	11:08:49.576324	6,600	200
109853	11:08:49.571057	6,600	3092
109852	11:08:49.571032	6,590	100
109851	11:08:49.571010	6,580	201
109850	11:08:49.570983	6,570	200
109849	11:08:49.570924	6,570	200
109848	11:08:49.570903	6,560	250
109847	11:08:49.570876	6,560	1
109846	11:08:49.570846	6,550	90
109845	11:08:49.570813	6,550	175
93308	11:00:33.122102	6,550	183
93307	11:00:33.122042	6,550	197
93129	11:00:21.987235	6,520	294
93128	11:00:21.987211	6,520	396
92490	11:00:00.798383	6,550	53
83160	10:53:30.639230	6,520	454
83109	10:53:26.551766	6,520	2906
83100	10:53:26.454467	6,520	1000
82726	10:53:11.305784	6,520	200
82707	10:53:11.229958	6,520	200
82706	10:53:11.229932	6,520	200
82705	10:53:11.229909	6,540	40
79899	10:51:46.401674	6,540	210
79898	10:51:46.401648	6,540	100
79897	10:51:46.401618	6,550	200
75468	10:49:53.236177	6,560	10
63854	10:45:59.969813	6,560	240
57299	10:43:39.581979	6,570	45
57298	10:43:39.581925	6,570	55
56235	10:43:08.723850	6,570	110
52256	10:40:56.347088	6,580	50
52255	10:40:56.347063	6,580	60
41689	10:36:43.277994	6,580	140
41688	10:36:43.277965	6,590	50
20249	10:30:00.952607	6,600	24
20248	10:30:00.952566	6,590	219
19702	10:29:51.596264	6,590	181
19701	10:29:51.596215	6,590	19
19700	10:29:51.596188	6,590	30
19699	10:29:51.596143	6,590	17
19698	10:29:51.596106	6,590	3