ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΙΝΤΚΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
563712	17:15:02.554907	3,315	99
563709	17:15:02.485429	3,315	88
563708	17:15:02.485404	3,315	12
563593	17:14:27.098147	3,315	38
563592	17:14:27.098119	3,315	62
563156	17:12:18.329469	3,315	500
563103	17:12:11.304759	3,315	100
563020	17:11:59.310225	3,315	1250
562680	17:11:37.931105	3,315	5428
561229	17:10:22.123921	3,315	1495
559583	17:10:07.930278	3,315	500
559582	17:10:07.930251	3,315	1
559581	17:10:07.930225	3,315	4
559580	17:10:07.930198	3,315	496
559579	17:10:07.930148	3,315	1504
559578	17:10:07.930114	3,315	163
559577	17:10:07.930087	3,315	333
559576	17:10:07.930055	3,315	667
559575	17:10:07.929986	3,315	500
559574	17:10:07.929941	3,315	500
544405	16:59:37.848455	3,315	1
543563	16:59:27.262769	3,310	189
542510	16:59:07.414864	3,310	100
540423	16:58:38.537112	3,310	211
540422	16:58:38.537077	3,310	339
539633	16:58:29.708808	3,310	50
538312	16:58:05.418266	3,305	500
537069	16:57:39.461876	3,310	311
537068	16:57:39.461853	3,310	189
531570	16:55:13.392001	3,305	120
528820	16:53:59.561954	3,305	300
527294	16:53:17.447812	3,300	600
525446	16:52:20.286516	3,300	100
524661	16:52:03.664263	3,300	100
523828	16:51:38.977794	3,295	512
523827	16:51:38.977769	3,295	250
523826	16:51:38.977741	3,295	100
523825	16:51:38.977706	3,295	138
523608	16:51:33.942722	3,300	200
523605	16:51:33.939125	3,300	600
523413	16:51:29.750188	3,300	200
521791	16:50:57.852698	3,295	62
521788	16:50:57.849762	3,295	800
519364	16:49:52.060726	3,295	250
519152	16:49:46.994838	3,295	1650
518856	16:49:41.015601	3,295	350
518663	16:49:35.594642	3,295	550
518657	16:49:35.315211	3,300	300
518629	16:49:32.042996	3,300	1000
518574	16:49:30.184656	3,300	200
518396	16:49:26.389541	3,295	450
518395	16:49:26.389463	3,295	1000
518394	16:49:26.389434	3,295	450
518393	16:49:26.389407	3,295	1000
518392	16:49:26.389383	3,295	500
518391	16:49:26.389360	3,295	1000
518168	16:49:10.250141	3,300	700
518154	16:49:09.084631	3,305	180
518009	16:49:04.687289	3,305	270
517793	16:48:58.498110	3,300	300
517792	16:48:58.498076	3,300	1600
516592	16:48:33.520765	3,300	400
516345	16:48:23.274584	3,300	30
515890	16:48:10.135736	3,300	50
515867	16:48:09.203676	3,300	400
514855	16:47:55.925705	3,300	500
514852	16:47:55.889238	3,300	120
513956	16:47:41.673282	3,300	380
513955	16:47:41.673233	3,300	1500
513954	16:47:41.673209	3,300	100
513953	16:47:41.673190	3,300	300
513952	16:47:41.673161	3,300	20
513574	16:47:32.864145	3,305	20
513573	16:47:32.864118	3,305	10
513566	16:47:32.811777	3,305	300
513557	16:47:32.758438	3,305	300
513550	16:47:32.705275	3,305	90
513549	16:47:32.705238	3,305	200
513548	16:47:32.705218	3,305	300
513547	16:47:32.705191	3,305	10
513242	16:47:25.248091	3,310	20
513238	16:47:25.188382	3,310	10
513237	16:47:25.188330	3,310	93
513236	16:47:25.188301	3,310	688
513226	16:47:25.154885	3,315	71
513225	16:47:25.154852	3,315	114
513224	16:47:25.154832	3,315	123
513223	16:47:25.154806	3,315	128
510005	16:46:06.041533	3,325	1
510004	16:46:06.041510	3,320	1
508667	16:45:18.431163	3,320	300
507946	16:44:56.102861	3,320	171
507931	16:44:55.888004	3,320	500
507930	16:44:55.887983	3,320	329
507335	16:44:39.621623	3,315	4
507334	16:44:39.621587	3,315	96
504519	16:43:03.978857	3,315	254
502432	16:42:06.072721	3,315	146
498152	16:40:08.394389	3,310	1500
495837	16:39:07.204429	3,320	150
493791	16:38:37.912322	3,320	500
491604	16:37:41.385021	3,320	21
491603	16:37:41.384997	3,315	379
490296	16:37:04.380804	3,315	222
490293	16:37:04.338514	3,315	399
490292	16:37:04.338495	3,315	1
490157	16:36:55.580979	3,315	74
490154	16:36:55.546964	3,315	100
490153	16:36:55.546945	3,315	400
490152	16:36:55.546920	3,315	1000
490151	16:36:55.546898	3,315	400
490150	16:36:55.546874	3,315	25
489873	16:36:43.740159	3,320	500
489574	16:36:27.720470	3,320	500
489573	16:36:27.720445	3,320	500
486990	16:35:16.549415	3,320	163
486985	16:35:16.517493	3,320	166
486980	16:35:16.488645	3,320	157
486870	16:35:12.338971	3,320	300
484016	16:33:58.173570	3,315	675
484015	16:33:58.173547	3,315	300
477927	16:31:12.017273	3,310	312
477926	16:31:12.017249	3,310	88
477501	16:31:04.093465	3,315	600
477471	16:31:02.530077	3,320	244
477470	16:31:02.530052	3,320	50
473294	16:27:59.656862	3,315	800
468107	16:24:39.764425	3,310	12
468105	16:24:39.764389	3,310	38
465584	16:23:20.609452	3,310	30
462339	16:20:33.790850	3,310	681
462338	16:20:33.790809	3,310	1
461841	16:20:19.097734	3,310	1
461831	16:20:19.056646	3,310	102
461823	16:20:19.016033	3,310	491
461822	16:20:19.016001	3,310	209
461231	16:20:11.101913	3,310	500
461183	16:20:07.330968	3,310	80
461182	16:20:07.330937	3,310	20
457273	16:17:50.555758	3,305	30
454326	16:15:36.099287	3,305	40
451722	16:13:25.830621	3,305	509
451709	16:13:25.771720	3,305	622
451708	16:13:25.771695	3,305	119
450723	16:12:26.931405	3,305	500
449515	16:11:45.265364	3,300	100
449512	16:11:45.243737	3,300	2500
448575	16:10:58.284013	3,300	200
448037	16:10:26.245041	3,300	2000
447609	16:10:03.135460	3,305	872
447608	16:10:03.135435	3,305	629
447607	16:10:03.135400	3,305	1000
447606	16:10:03.135379	3,305	599
447464	16:09:57.660735	3,295	153
447447	16:09:57.609569	3,295	300
447218	16:09:55.128689	3,295	700
447217	16:09:55.128667	3,295	1000
447136	16:09:47.742690	3,300	100
446917	16:09:29.770468	3,295	20
446916	16:09:29.770442	3,295	300
446915	16:09:29.770422	3,295	30
446818	16:09:18.333303	3,300	100
446780	16:09:15.698963	3,300	250
446317	16:08:51.714691	3,300	597
446316	16:08:51.714665	3,300	403
445576	16:08:29.263473	3,300	847
445533	16:08:28.087482	3,300	693
445532	16:08:28.087460	3,300	1460
444981	16:08:03.130186	3,300	40
444920	16:07:59.955306	3,300	20
444919	16:07:59.955280	3,300	970
444683	16:07:52.596981	3,305	1
444579	16:07:48.609186	3,305	3
444576	16:07:48.595206	3,305	338
444565	16:07:47.631217	3,305	340
444564	16:07:47.631192	3,305	318
444555	16:07:46.177145	3,305	100
442993	16:07:03.777879	3,300	30
442758	16:06:54.153880	3,300	200
442751	16:06:53.806243	3,300	164
442750	16:06:53.806219	3,300	36
442527	16:06:46.448907	3,300	100
442526	16:06:46.448875	3,300	364
442331	16:06:41.057606	3,300	2000
441794	16:06:17.933869	3,300	636
441793	16:06:17.933851	3,300	500
441792	16:06:17.933825	3,305	124
441791	16:06:17.933804	3,305	100
441790	16:06:17.933781	3,305	140
441145	16:05:59.413492	3,305	460
441144	16:05:59.413414	3,305	390
441143	16:05:59.413385	3,305	150
441142	16:05:59.413361	3,305	500
441049	16:05:49.342525	3,310	200
441046	16:05:49.293729	3,310	50
440981	16:05:43.780971	3,310	950
440980	16:05:43.780951	3,310	500
440979	16:05:43.780914	3,310	50
440962	16:05:39.203012	3,315	587
440301	16:04:57.742055	3,315	59
439743	16:04:40.911509	3,315	97
439740	16:04:40.894029	3,315	207
439737	16:04:40.854443	3,315	50
439736	16:04:40.854415	3,315	100
439735	16:04:40.854389	3,315	500
439734	16:04:40.854365	3,315	300
439647	16:04:34.479446	3,320	300
439646	16:04:34.479419	3,320	300
439645	16:04:34.479394	3,320	87
439341	16:04:04.998622	3,320	213
439338	16:04:04.996326	3,320	100
439324	16:04:03.822125	3,320	20
439323	16:04:03.822100	3,320	1000
439320	16:04:03.055237	3,320	500
439319	16:04:03.055214	3,320	3500
439209	16:03:53.852863	3,320	1500
439167	16:03:50.160811	3,325	50
439160	16:03:50.053743	3,325	500
438982	16:03:45.616999	3,325	350
438981	16:03:45.616979	3,325	500
438980	16:03:45.616943	3,325	500
438979	16:03:45.616920	3,325	500
438978	16:03:45.616892	3,325	150
438149	16:03:03.510709	3,330	100
438127	16:02:56.836853	3,325	1000
438052	16:02:50.797425	3,330	100
438051	16:02:50.797393	3,330	250
438043	16:02:50.771976	3,330	750
438042	16:02:50.771948	3,330	250
438039	16:02:50.719197	3,330	250
438038	16:02:50.719162	3,330	50
438037	16:02:50.719088	3,330	500
438036	16:02:50.719058	3,330	200
438031	16:02:50.666769	3,330	800
438030	16:02:50.666743	3,330	200
436661	16:01:34.681929	3,330	50
435470	16:00:34.131343	3,330	50
418965	15:47:23.954165	3,335	400
418964	15:47:23.954142	3,335	500
415425	15:44:04.313176	3,340	35
414720	15:42:42.901403	3,340	145
414719	15:42:42.901369	3,340	855
412548	15:40:39.641798	3,340	28
412216	15:40:19.987055	3,340	1
412163	15:40:17.394124	3,340	8
411920	15:40:07.507199	3,340	8
410957	15:39:54.872347	3,340	24
407282	15:38:06.442189	3,340	130
407281	15:38:06.442166	3,340	270
406912	15:37:31.847441	3,340	500
395206	15:29:05.881465	3,340	5
395082	15:29:01.371719	3,335	1000
392950	15:27:32.130336	3,340	14
392949	15:27:32.130311	3,340	1
367955	15:07:36.198287	3,340	300
366108	15:05:43.197527	3,340	351
366107	15:05:43.197495	3,340	99
365959	15:05:32.394637	3,340	701
365958	15:05:32.394603	3,340	609
365957	15:05:32.394560	3,340	190
365336	15:05:09.292043	3,340	200
357324	14:56:33.175040	3,340	200
357323	14:56:33.175019	3,340	800
355489	14:55:12.991823	3,335	150
355456	14:55:11.806439	3,335	100
352018	14:51:36.741106	3,340	292
352015	14:51:36.681354	3,340	768
352014	14:51:36.681328	3,340	340
352013	14:51:36.681293	3,340	100
336630	14:34:32.228568	3,340	5
334857	14:32:53.804168	3,340	200
322775	14:20:43.170366	3,340	240
317406	14:14:05.649193	3,345	173
317405	14:14:05.649164	3,340	387
317404	14:14:05.649129	3,340	440
316841	14:13:35.702615	3,340	49
316324	14:12:39.598319	3,340	110
316323	14:12:39.598283	3,340	390
309501	14:03:36.117676	3,345	20
279060	13:34:32.803821	3,335	1500
278039	13:33:14.447678	3,340	500
270826	13:26:13.923496	3,340	1000
264831	13:19:25.666444	3,350	20
252483	13:09:12.129756	3,350	980
245505	13:02:23.422950	3,340	257
245502	13:02:23.349014	3,340	500
245499	13:02:23.340508	3,340	429
245496	13:02:23.324391	3,340	449
245493	13:02:23.306766	3,340	429
245490	13:02:23.289140	3,340	350
245489	13:02:23.289113	3,340	86
238935	12:54:54.447200	3,350	20
238934	12:54:54.447176	3,350	80
238262	12:54:03.001386	3,350	500
236841	12:52:37.820747	3,345	142
236833	12:52:37.773548	3,345	128
236832	12:52:37.773526	3,345	100
226750	12:44:23.671529	3,345	100
220978	12:38:01.399259	3,340	414
220977	12:38:01.399228	3,340	500
220976	12:38:01.399204	3,340	550
220975	12:38:01.399183	3,340	36
208439	12:27:06.719232	3,345	50
208132	12:26:56.616831	3,345	200
183904	12:04:22.240407	3,350	120
183903	12:04:22.240382	3,350	80
167525	11:53:55.290429	3,350	300
144812	11:42:54.757198	3,350	131
83536	11:00:54.419146	3,355	1
83521	11:00:53.624599	3,355	1
83515	11:00:53.580843	3,355	143
83503	11:00:53.536720	3,355	535
83494	11:00:53.456927	3,355	320
83493	11:00:53.456900	3,355	239
83448	11:00:53.385800	3,355	506
83415	11:00:53.332949	3,355	255
83414	11:00:53.332915	3,355	289
72641	10:54:42.458616	3,365	500
72640	10:54:42.458587	3,360	500
71216	10:54:16.440762	3,355	304
69926	10:53:23.315057	3,370	146
69836	10:53:21.122766	3,370	800
69193	10:52:59.521287	3,370	105
69112	10:52:58.209740	3,370	300
69109	10:52:58.207728	3,370	500
69106	10:52:58.205712	3,370	500
69103	10:52:58.203536	3,370	500
69100	10:52:58.201099	3,370	500
69097	10:52:58.198969	3,370	500
69094	10:52:58.196712	3,370	500
69091	10:52:58.194668	3,370	500
69088	10:52:58.192567	3,370	500
69085	10:52:58.190147	3,370	500
69082	10:52:58.187542	3,370	500
69079	10:52:58.183727	3,370	500
69078	10:52:58.183658	3,370	500
69077	10:52:58.183632	3,365	100
69076	10:52:58.183578	3,365	49
69075	10:52:58.183553	3,360	300
61910	10:48:37.745263	3,360	200
53562	10:45:00.334210	3,365	450
47024	10:42:47.124745	3,365	1
44778	10:41:53.011386	3,355	407
44642	10:41:48.980475	3,355	12
44625	10:41:48.936030	3,355	19
44590	10:41:48.758644	3,355	2
44583	10:41:48.718616	3,355	1
43561	10:41:16.762372	3,355	221
27680	10:32:58.234919	3,355	3
27370	10:32:40.998855	3,355	62
27369	10:32:40.998809	3,350	670
26885	10:32:23.536485	3,350	80
21174	10:30:06.134269	3,355	3
21067	10:30:05.490042	3,355	20