ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΙΝΤΚΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
848156	17:14:45.477246	2,875	50
847687	17:12:16.264034	2,875	40
847019	17:11:14.376059	2,875	428
847018	17:11:14.376033	2,875	890
844169	17:10:18.811678	2,875	89
844168	17:10:18.811620	2,875	269
844167	17:10:18.811578	2,875	11
844166	17:10:18.811560	2,875	600
844165	17:10:18.811534	2,875	31
844164	17:10:18.811510	2,875	7
844163	17:10:18.811487	2,875	10
822091	16:59:00.094619	2,870	500
821297	16:58:46.654125	2,865	166
821258	16:58:45.298823	2,865	700
821257	16:58:45.298802	2,865	1000
820484	16:58:32.673318	2,870	1
813183	16:56:28.569713	2,870	20
804064	16:54:10.722878	2,880	8
803524	16:54:02.386671	2,880	149
803523	16:54:02.386646	2,880	1
791433	16:50:14.635473	2,890	365
791432	16:50:14.635448	2,885	350
791421	16:50:14.589859	2,885	200
791418	16:50:14.541459	2,880	1000
791417	16:50:14.541429	2,880	366
791412	16:50:14.496685	2,875	400
791411	16:50:14.496663	2,875	92
791410	16:50:14.496641	2,875	51
788715	16:49:31.096476	2,875	50
788472	16:49:22.803461	2,875	149
788471	16:49:22.803432	2,875	300
788272	16:49:11.403106	2,870	51
787817	16:48:57.313579	2,860	92
787730	16:48:52.927050	2,870	549
785097	16:47:58.196669	2,870	2
785092	16:47:58.057437	2,870	150
785091	16:47:58.057411	2,870	299
783111	16:46:54.573645	2,870	1
783110	16:46:54.573615	2,870	99
782198	16:46:22.819301	2,870	100
779283	16:45:25.096570	2,870	50
778587	16:45:01.609584	2,865	69
778586	16:45:01.609558	2,865	131
769339	16:40:47.454385	2,870	1
765468	16:38:49.010603	2,865	1
765446	16:38:48.107636	2,865	18
765415	16:38:47.171011	2,865	50
755926	16:34:51.950112	2,860	90
755857	16:34:49.777169	2,860	2000
750658	16:32:39.333907	2,870	200
746937	16:30:45.494704	2,870	300
724571	16:20:30.184247	2,870	140
724570	16:20:30.184222	2,870	1
724569	16:20:30.184169	2,870	1
724568	16:20:30.184137	2,870	1
722792	16:19:48.479270	2,880	79
722791	16:19:48.479246	2,875	221
722029	16:19:26.480063	2,875	115
722028	16:19:26.480039	2,875	185
721306	16:19:08.046005	2,875	100
716202	16:17:25.238934	2,870	1
716201	16:17:25.238915	2,870	1
716200	16:17:25.238890	2,870	2
716199	16:17:25.238866	2,870	1
713274	16:15:53.639180	2,870	9
700749	16:11:20.123779	2,880	5
700748	16:11:20.123751	2,880	95
692432	16:07:34.983057	2,880	49
692417	16:07:34.585816	2,875	93
692042	16:07:29.451488	2,850	45
692041	16:07:29.451448	2,850	2
692040	16:07:29.451426	2,850	12000
692039	16:07:29.451393	2,850	2950
682724	16:03:49.063556	2,850	547
682671	16:03:47.999191	2,850	350
681876	16:03:28.180437	2,845	200
680255	16:03:02.724105	2,845	100
679445	16:02:33.700150	2,850	40
679056	16:02:14.628813	2,850	395
678776	16:02:00.455555	2,850	500
677998	16:01:35.500393	2,850	1000
668236	15:58:01.273494	2,845	100
668193	15:58:00.150467	2,850	547
668190	15:58:00.056403	2,850	1000
668145	15:57:57.916813	2,850	1000
666675	15:57:42.396618	2,850	547
665449	15:57:12.482101	2,840	100
665180	15:57:09.283375	2,845	1
664449	15:57:01.882585	2,845	1
664446	15:57:01.860515	2,845	98
664445	15:57:01.860492	2,845	1
662469	15:56:27.355426	2,845	29
662466	15:56:27.331501	2,850	81
661484	15:56:03.889070	2,850	100
660872	15:55:53.764502	2,845	70
660292	15:55:46.709472	2,845	15
659250	15:55:36.743514	2,845	10
659132	15:55:32.290145	2,845	5
655475	15:54:12.540527	2,850	100
654590	15:53:57.119725	2,840	5
653264	15:53:43.576885	2,840	995
653060	15:53:32.485631	2,840	5
651564	15:52:56.146415	2,840	336
651551	15:52:55.928078	2,850	169
651550	15:52:55.928049	2,845	331
651540	15:52:55.895968	2,850	674
650406	15:52:40.162994	2,865	79
650381	15:52:40.108442	2,865	13
650378	15:52:40.082245	2,865	8
648517	15:51:51.298477	2,850	177
648306	15:51:46.867276	2,850	149
648305	15:51:46.867250	2,850	500
648304	15:51:46.867226	2,850	50
648303	15:51:46.867199	2,850	300
648302	15:51:46.867165	2,860	1
648299	15:51:46.726284	2,860	99
648296	15:51:46.708720	2,865	152
648292	15:51:46.683068	2,865	10
648287	15:51:46.653823	2,870	95
648154	15:51:44.105798	2,870	5
648146	15:51:44.023741	2,870	139
648145	15:51:44.023701	2,870	352
648114	15:51:43.125132	2,870	1
648105	15:51:42.936619	2,870	3
648100	15:51:42.920060	2,870	3
648093	15:51:42.447972	2,870	27
648057	15:51:42.319865	2,870	614
648056	15:51:42.319842	2,870	10
648055	15:51:42.319806	2,870	40
648054	15:51:42.319773	2,875	336
647958	15:51:39.574888	2,875	19
647955	15:51:39.543117	2,875	150
647791	15:51:36.904210	2,875	21
647670	15:51:34.032441	2,875	21
647667	15:51:33.993255	2,875	124
647611	15:51:31.159964	2,875	1
647598	15:51:30.907912	2,875	849
647589	15:51:30.859046	2,875	34
647582	15:51:30.812698	2,875	1000
647382	15:51:26.377277	2,875	6
647345	15:51:25.592566	2,875	4
647227	15:51:24.982784	2,875	1
647163	15:51:24.738783	2,875	16
647049	15:51:22.627530	2,875	1
647033	15:51:22.470115	2,875	1
647025	15:51:22.344432	2,875	3
646946	15:51:21.902620	2,875	1
646939	15:51:21.870209	2,875	1
646914	15:51:21.746480	2,875	58
646846	15:51:17.374170	2,875	16
646731	15:51:15.528511	2,875	1
646676	15:51:15.311830	2,875	17
646619	15:51:14.137369	2,875	8
646583	15:51:13.141934	2,875	2
646549	15:51:12.893362	2,875	7
646508	15:51:12.004825	2,875	2
646491	15:51:11.757529	2,875	5
646419	15:51:11.262484	2,875	4
646354	15:51:10.740664	2,875	18
646351	15:51:10.700830	2,875	23
646270	15:51:08.720100	2,875	1
646258	15:51:08.472909	2,875	4
646247	15:51:08.431797	2,875	849
646206	15:51:07.997515	2,875	229
646203	15:51:07.989270	2,875	131
646200	15:51:07.956660	2,875	849
646193	15:51:07.867715	2,875	13
643752	15:50:28.268122	2,880	1
643747	15:50:28.213893	2,880	1
643744	15:50:28.182253	2,880	135
643739	15:50:28.149629	2,880	311
643736	15:50:28.126093	2,880	252
643735	15:50:28.126059	2,880	50
635399	15:47:59.872192	2,880	50
628066	15:43:48.282039	2,890	163
628063	15:43:48.200508	2,890	137
615228	15:35:30.021196	2,880	100
614080	15:34:33.791862	2,880	100
610536	15:33:25.550601	2,875	174
608909	15:32:28.769362	2,880	247
608895	15:32:28.725342	2,880	250
608894	15:32:28.725313	2,880	207
596719	15:25:59.877304	2,890	300
572514	15:11:27.851079	2,880	23
572513	15:11:27.851060	2,880	260
572510	15:11:27.771821	2,880	240
572509	15:11:27.771804	2,880	750
572508	15:11:27.771777	2,880	10
568395	15:08:36.000009	2,890	1
553579	15:01:44.495995	2,890	99
553576	15:01:44.478501	2,890	900
545736	14:55:51.469565	2,890	100
539210	14:52:09.271220	2,885	80
536367	14:49:56.553975	2,900	640
536366	14:49:56.553950	2,895	360
524852	14:43:47.473618	2,900	59
524849	14:43:47.428450	2,900	241
524846	14:43:47.386680	2,905	15
524845	14:43:47.386647	2,905	5
524414	14:43:29.871259	2,900	370
524413	14:43:29.871235	2,900	400
523309	14:42:32.596982	2,895	100
475371	14:11:04.486446	2,880	6
474518	14:10:35.168081	2,880	100
472710	14:09:12.618769	2,880	25
472709	14:09:12.618718	2,880	500
472708	14:09:12.618667	2,880	289
472707	14:09:12.618643	2,885	10
472706	14:09:12.618614	2,885	40
472705	14:09:12.618574	2,885	30
456915	14:02:36.433662	2,905	63
456914	14:02:36.433640	2,905	37
449650	13:56:21.230969	2,890	11
449440	13:56:08.567327	2,900	250
438282	13:50:51.604172	2,905	100
429309	13:46:16.771036	2,900	240
413968	13:32:02.746028	2,900	1
413965	13:32:02.647565	2,900	19
413964	13:32:02.647532	2,900	1
407682	13:27:34.277926	2,905	30
406337	13:26:46.904906	2,900	2
406330	13:26:46.873122	2,900	10
406325	13:26:46.838428	2,900	13
406314	13:26:45.815095	2,900	24
406311	13:26:45.781154	2,900	25
405810	13:26:17.452130	2,900	25
401919	13:23:18.853468	2,910	50
394597	13:18:29.429089	2,900	497
394588	13:18:28.818533	2,900	300
394587	13:18:28.818503	2,900	203
393693	13:18:12.604143	2,900	225
393692	13:18:12.604116	2,910	144
393691	13:18:12.604088	2,910	1000
393690	13:18:12.604065	2,920	500
393689	13:18:12.604033	2,920	131
363982	12:59:43.027523	2,920	369
359602	12:57:35.217935	2,930	100
359601	12:57:35.217903	2,930	100
359600	12:57:35.217877	2,930	125
359587	12:57:35.146449	2,930	175
359344	12:57:21.751938	2,920	500
359343	12:57:21.751913	2,930	1000
359241	12:57:14.402504	2,940	31
354983	12:55:54.375844	2,940	1000
353981	12:55:30.601479	2,940	10
353248	12:55:24.253032	2,940	9
353236	12:55:24.014944	2,940	7
353231	12:55:23.982795	2,940	11
352996	12:55:20.897612	2,940	13
352959	12:55:20.526355	2,940	13
352888	12:55:20.290607	2,940	10
352708	12:55:19.153046	2,940	2
352585	12:55:17.531305	2,940	5
352508	12:55:15.709938	2,940	5
352505	12:55:15.661236	2,940	15
352502	12:55:15.617796	2,940	8
352363	12:55:14.088091	2,940	2
351855	12:55:02.444520	2,940	2
351724	12:54:59.555387	2,940	2
351714	12:54:59.523763	2,940	6
350019	12:54:40.093588	2,940	126
307015	12:29:00.310744	2,950	1001
307012	12:29:00.211375	2,950	150
296847	12:23:55.049615	2,950	849
296806	12:23:54.115313	2,955	35
291521	12:21:54.550213	2,960	37
291505	12:21:53.841170	2,960	100
291204	12:21:45.869090	2,960	200
290640	12:21:30.505231	2,960	100
290639	12:21:30.505203	2,960	430
290638	12:21:30.505153	2,960	133
285499	12:20:32.582973	2,950	300
285476	12:20:32.448009	2,945	200
285475	12:20:32.447964	2,945	500
284832	12:20:22.013750	2,940	573
283702	12:20:09.145625	2,940	150
279652	12:19:14.200655	2,940	889
279641	12:19:13.770206	2,940	500
279640	12:19:13.770157	2,930	100
279639	12:19:13.770122	2,930	191
279638	12:19:13.770094	2,925	200
279637	12:19:13.770058	2,925	100
279636	12:19:13.770022	2,925	20
261934	12:11:59.692630	2,910	19
261931	12:11:59.646187	2,910	51
261928	12:11:59.624966	2,910	30
249788	12:04:00.544633	2,900	228
238648	11:58:49.091454	2,910	1
238157	11:58:39.256669	2,910	2
238146	11:58:39.222997	2,910	9
238128	11:58:39.189682	2,910	10
238040	11:58:38.187829	2,910	8
238012	11:58:38.157404	2,910	7
229389	11:56:02.905373	2,905	29
222485	11:52:01.732081	2,900	328
222482	11:52:01.299036	2,900	16
217524	11:49:33.586891	2,910	100
217523	11:49:33.586854	2,910	40
217522	11:49:33.586823	2,905	340
217521	11:49:33.586770	2,905	10
217520	11:49:33.586743	2,900	10
216155	11:48:30.518915	2,900	500
214747	11:47:31.919941	2,910	3
214710	11:47:30.822876	2,910	324
214709	11:47:30.822848	2,910	100
214708	11:47:30.822823	2,910	59
214707	11:47:30.822759	2,905	14
213751	11:46:54.463342	2,900	8
213603	11:46:44.616295	2,900	492
213602	11:46:44.616256	2,900	8
213601	11:46:44.616227	2,895	8
206383	11:42:53.071813	2,900	360
206382	11:42:53.071782	2,900	30
205312	11:42:03.869790	2,890	500
202176	11:40:23.343296	2,890	6
201937	11:40:13.319939	2,890	340
198754	11:39:01.186109	2,890	40
195935	11:37:20.813670	2,890	20
195735	11:37:14.055730	2,880	211
195701	11:37:12.309209	2,880	100
195321	11:36:55.223842	2,880	30
195175	11:36:48.847288	2,880	20
194965	11:36:41.462977	2,880	40
194831	11:36:37.364787	2,880	99
194830	11:36:37.364736	2,875	1
185461	11:32:59.648993	2,875	1
185105	11:32:51.674707	2,875	92
185025	11:32:51.029782	2,875	7
183689	11:32:22.375078	2,875	1
182706	11:31:54.742333	2,875	4
182703	11:31:54.720856	2,875	395
181478	11:31:33.850855	2,875	20
181255	11:31:30.386971	2,875	20
180782	11:31:16.316639	2,870	19
176657	11:29:52.897673	2,870	119
176654	11:29:52.612953	2,870	50
176386	11:29:42.471371	2,870	50
176128	11:29:39.372883	2,870	50
174762	11:28:53.619458	2,870	30
174294	11:28:35.846828	2,870	1
174168	11:28:28.727470	2,870	50
164990	11:22:09.699666	2,870	50
164876	11:22:02.092373	2,870	50
164222	11:21:31.652790	2,870	50
159894	11:19:14.721804	2,880	25
159077	11:18:52.458761	2,880	30
158605	11:18:42.078126	2,880	900
158604	11:18:42.078057	2,885	45
158566	11:18:41.655430	2,885	10
153193	11:17:29.306978	2,885	50
153192	11:17:29.306937	2,885	500
153109	11:17:28.112401	2,890	50
153108	11:17:28.112373	2,890	44
134346	11:08:38.952240	2,890	100
133087	11:08:18.578786	2,890	50
133086	11:08:18.578742	2,890	50
123244	11:03:57.226843	2,890	500
123101	11:03:53.525694	2,900	84
123098	11:03:53.495361	2,900	44
123028	11:03:52.211937	2,900	652
123027	11:03:52.211911	2,895	10
107389	10:58:06.857258	2,900	271
107354	10:58:04.959256	2,900	500
106789	10:57:48.664291	2,900	229
106788	10:57:48.664263	2,900	20
106787	10:57:48.664219	2,905	91
106782	10:57:48.612571	2,905	3
99498	10:54:21.552570	2,905	3
96883	10:53:08.744179	2,910	1000
88112	10:49:36.731210	2,915	2
87706	10:49:24.033578	2,910	700
87400	10:49:12.107922	2,910	300
85169	10:48:17.076247	2,920	1
84672	10:48:06.664123	2,915	3
84665	10:48:06.603253	2,915	310
84664	10:48:06.603218	2,915	1
84594	10:48:04.583119	2,915	1
83954	10:47:41.263365	2,915	100
81215	10:46:27.988428	2,915	200
79304	10:45:57.098284	2,915	1000
77733	10:45:21.000690	2,900	192
77139	10:45:08.755617	2,900	61
77080	10:45:07.716265	2,900	89
77051	10:45:07.198513	2,900	8
77030	10:45:06.893730	2,900	100
76998	10:45:06.676347	2,900	3
76485	10:45:03.454323	2,900	137
76484	10:45:03.454299	2,900	354
76483	10:45:03.454272	2,900	56
74741	10:44:36.335229	2,900	943
74740	10:44:36.335177	2,910	1
69399	10:42:40.945556	2,910	1
69396	10:42:40.928673	2,910	198
59402	10:38:52.415537	2,900	132
59401	10:38:52.415480	2,900	340
49407	10:36:17.963619	2,900	5000
38146	10:33:38.299458	2,905	90
38141	10:33:38.253859	2,905	100
38140	10:33:38.253826	2,905	200
19733	10:29:56.832216	2,940	425
19605	10:29:55.840543	2,940	500
18925	10:29:50.906039	2,950	300
18924	10:29:50.906009	2,950	9
18923	10:29:50.905984	2,950	240
18922	10:29:50.905920	2,950	1