ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΙΝΤΚΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1162419	17:10:29.537062	3,080	1000
1162418	17:10:29.536992	3,080	1000
1162417	17:10:29.536931	3,080	133
1162416	17:10:29.536860	3,080	117
1162415	17:10:29.536798	3,080	150
1162414	17:10:29.536713	3,080	176
1162413	17:10:29.536652	3,080	74
1162412	17:10:29.536580	3,080	5
1162411	17:10:29.536509	3,080	21
1162410	17:10:29.536429	3,080	154
1162409	17:10:29.536365	3,080	500
1162408	17:10:29.536296	3,080	151
1162407	17:10:29.536238	3,080	145
1162406	17:10:29.536167	3,080	994
1162405	17:10:29.536102	3,080	35
1162404	17:10:29.536031	3,080	10
1162403	17:10:29.535970	3,080	2
1162402	17:10:29.535903	3,080	2
1162401	17:10:29.535809	3,080	1
1138114	16:59:59.173751	3,095	2
1137713	16:59:55.149356	3,095	4
1121994	16:57:04.946982	3,110	12
1121993	16:57:04.946948	3,110	108
1121992	16:57:04.946924	3,110	180
1117680	16:56:22.160065	3,090	340
1117679	16:56:22.160038	3,095	313
1117666	16:56:22.009620	3,100	347
1117665	16:56:22.009589	3,100	800
1110960	16:54:47.386586	3,095	170
1110953	16:54:47.300609	3,095	330
1108489	16:54:14.053870	3,110	50
1108488	16:54:14.053850	3,105	5
1108487	16:54:14.053822	3,105	500
1108486	16:54:14.053791	3,100	745
1108212	16:54:06.923400	3,095	250
1108205	16:54:06.857406	3,095	250
1108097	16:54:04.524515	3,100	24
1108096	16:54:04.524490	3,095	2
1108095	16:54:04.524462	3,095	4
1107414	16:53:52.868761	3,095	58
1107413	16:53:52.868730	3,095	2
1107412	16:53:52.868707	3,095	400
1105546	16:53:26.317892	3,095	60
1103446	16:52:51.232677	3,095	40
1103445	16:52:51.232630	3,095	450
1103440	16:52:51.179196	3,095	50
1100970	16:52:16.549348	3,100	1500
1094483	16:50:54.682037	3,095	2
1094058	16:50:45.326699	3,095	524
1094057	16:50:45.326668	3,095	2
1085472	16:49:25.546411	3,100	1397
1085471	16:49:25.546386	3,100	6
1085470	16:49:25.546366	3,100	96
1085469	16:49:25.546342	3,095	1
1079943	16:48:19.654228	3,090	6
1079942	16:48:19.654201	3,090	557
1079641	16:48:14.904962	3,090	145
1079640	16:48:14.904943	3,090	100
1079639	16:48:14.904915	3,090	103
1079638	16:48:14.904886	3,090	7
1079637	16:48:14.904856	3,090	335
1055050	16:43:12.924217	3,090	700
1049536	16:42:18.153116	3,090	150
1034879	16:39:33.022935	3,085	100
1027847	16:38:25.190038	3,090	7
1027811	16:38:25.061020	3,090	5
1027786	16:38:24.944365	3,090	1
1027746	16:38:24.865638	3,090	3
1027734	16:38:24.842093	3,090	3
1027652	16:38:24.119017	3,090	8
1027607	16:38:23.945938	3,090	1
1027383	16:38:23.174281	3,090	6
1027236	16:38:22.949259	3,090	9
1027207	16:38:22.911666	3,090	3
1026996	16:38:22.177429	3,090	3
1026826	16:38:22.020404	3,090	3
1026586	16:38:21.855166	3,090	2
1026399	16:38:20.927998	3,090	3
1026379	16:38:20.888482	3,090	7
1026367	16:38:20.555777	3,090	6
1026271	16:38:17.852171	3,090	6
1026264	16:38:17.822501	3,090	2
1026247	16:38:17.678207	3,090	4
1026244	16:38:17.646396	3,090	2
1026241	16:38:17.616966	3,090	2
1026236	16:38:17.587184	3,090	9
1026228	16:38:17.564129	3,090	10
1026211	16:38:17.508339	3,090	10
1026193	16:38:17.481916	3,090	10
1026135	16:38:17.349934	3,090	3
1026126	16:38:17.312341	3,090	8
1026106	16:38:17.247319	3,090	3
1026038	16:38:16.754131	3,090	3
1026022	16:38:16.726874	3,090	3
1025938	16:38:16.451710	3,090	6
1025909	16:38:16.343206	3,090	138
1025896	16:38:16.314716	3,085	333
1025882	16:38:16.292815	3,090	289
1025854	16:38:16.200480	3,090	216
1025853	16:38:16.200450	3,090	21
1024277	16:38:03.618073	3,085	8
1024276	16:38:03.618043	3,090	709
1024271	16:38:03.605312	3,095	97
1024248	16:38:03.558116	3,090	6
1016921	16:36:23.177460	3,080	150
1013862	16:35:29.767280	3,080	200
1009503	16:34:13.608635	3,080	10
1000877	16:31:50.371938	3,095	100
979192	16:26:32.799973	3,080	187
956849	16:17:02.941249	3,080	10
945839	16:11:55.251900	3,085	3
945836	16:11:55.234441	3,085	281
945822	16:11:55.168450	3,085	39
945821	16:11:55.168426	3,085	700
945812	16:11:55.056483	3,085	300
929641	16:04:22.254341	3,100	10
927815	16:03:33.802923	3,100	800
927814	16:03:33.802893	3,100	200
907511	15:57:54.361919	3,090	10
907504	15:57:54.159508	3,090	500
877324	15:44:21.628075	3,095	203
874130	15:43:51.660366	3,095	344
874066	15:43:51.530690	3,095	361
873772	15:43:50.763961	3,095	945
873769	15:43:50.761921	3,095	444
873606	15:43:50.608351	3,095	939
866511	15:40:23.096292	3,095	123
866510	15:40:23.096264	3,095	200
866509	15:40:23.096240	3,095	70
856809	15:34:28.831409	3,095	30
856804	15:34:28.667784	3,095	1
855399	15:33:26.740225	3,095	3
855146	15:33:22.865642	3,095	2
855137	15:33:22.810714	3,095	3
855136	15:33:22.810687	3,095	200
854698	15:33:10.006005	3,095	300
833490	15:22:13.611672	3,085	590
833489	15:22:13.611644	3,085	757
833488	15:22:13.611620	3,085	24
832667	15:21:47.079820	3,080	58
832666	15:21:47.079789	3,080	130
830058	15:20:30.958118	3,085	98
830057	15:20:30.958092	3,085	2
827418	15:19:24.411357	3,080	278
810744	15:12:32.492089	3,080	1
810720	15:12:32.403218	3,080	18
810714	15:12:32.373048	3,080	30
810709	15:12:32.341713	3,080	30
810706	15:12:32.310389	3,080	29
810703	15:12:32.293150	3,080	30
801778	15:08:32.033177	3,080	6
801773	15:08:32.006810	3,080	1
801764	15:08:31.959571	3,080	55
796100	15:05:10.322434	3,070	348
796099	15:05:10.322416	3,070	552
796098	15:05:10.322398	3,075	1000
796097	15:05:10.322357	3,075	100
791020	15:02:32.582734	3,080	312
791019	15:02:32.582707	3,080	1
791014	15:02:32.374991	3,080	1999
791013	15:02:32.374967	3,085	1
784396	14:59:29.105619	3,090	104
784395	14:59:29.105577	3,090	896
783852	14:59:02.319140	3,090	304
783851	14:59:02.319096	3,090	4
783850	14:59:02.319059	3,090	692
783598	14:58:53.466353	3,090	300
783154	14:58:37.421495	3,090	1000
780029	14:56:55.631244	3,090	8
780028	14:56:55.631209	3,090	992
779441	14:56:35.765872	3,090	1000
759305	14:45:42.374890	3,085	28
759300	14:45:42.171826	3,085	500
755887	14:43:20.361120	3,085	3
755884	14:43:20.349044	3,085	100
755881	14:43:20.296764	3,085	117
755880	14:43:20.296735	3,085	1000
755879	14:43:20.296713	3,085	3
755878	14:43:20.296692	3,085	248
743570	14:35:33.235578	3,085	350
739622	14:33:53.586986	3,085	200
739621	14:33:53.586960	3,085	500
739620	14:33:53.586930	3,085	300
727135	14:28:18.955932	3,085	200
721914	14:26:24.843055	3,085	17
721905	14:26:24.781164	3,085	276
721889	14:26:24.650244	3,085	3
721888	14:26:24.650224	3,085	294
721887	14:26:24.650185	3,085	294
721886	14:26:24.650151	3,085	882
721873	14:26:24.606934	3,085	3
721863	14:26:24.571167	3,085	115
721862	14:26:24.571123	3,085	98
721861	14:26:24.571100	3,085	3
721860	14:26:24.571072	3,085	3
715366	14:24:23.339979	3,075	6
715363	14:24:23.307442	3,075	502
715358	14:24:23.281295	3,075	80
715353	14:24:23.160964	3,075	220
715352	14:24:23.160938	3,075	30
703357	14:17:29.076104	3,080	500
697845	14:12:43.659708	3,085	11
697844	14:12:43.659683	3,085	59
684788	14:05:38.308500	3,070	448
684787	14:05:38.308481	3,070	152
684786	14:05:38.308455	3,080	1000
654756	13:51:15.221716	3,085	45
654755	13:51:15.221689	3,085	6
654754	13:51:15.221662	3,085	449
652561	13:50:07.586951	3,085	1000
651944	13:49:48.145350	3,085	51
651943	13:49:48.145328	3,085	650
651942	13:49:48.145302	3,080	499
651421	13:49:29.696875	3,070	4
651414	13:49:29.568750	3,070	718
651413	13:49:29.568729	3,070	5
651412	13:49:29.568703	3,070	421
651379	13:49:25.155159	3,070	2000
646256	13:46:41.714151	3,070	74
646253	13:46:41.711835	3,070	1000
646250	13:46:41.707733	3,070	1000
646249	13:46:41.707710	3,070	500
646248	13:46:41.707677	3,070	5
645814	13:46:28.222518	3,070	250
644420	13:45:31.352120	3,080	1
643762	13:45:02.199872	3,080	2
643759	13:45:02.153314	3,080	198
643735	13:45:00.422270	3,080	299
643558	13:44:51.446443	3,080	201
642726	13:44:06.949189	3,080	499
642725	13:44:06.949168	3,080	1
640644	13:42:47.579173	3,080	100
640643	13:42:47.579148	3,080	399
631581	13:36:09.494230	3,080	1
631578	13:36:09.493588	3,080	2
631575	13:36:09.462207	3,080	284
631572	13:36:09.447414	3,080	5
631571	13:36:09.447392	3,080	128
631570	13:36:09.447358	3,080	480
626086	13:33:44.843848	3,080	50
625056	13:33:35.245238	3,070	100
624859	13:33:34.893371	3,080	100
623530	13:33:24.861630	3,085	600
607648	13:27:11.077656	3,070	644
607643	13:27:10.922914	3,070	500
595419	13:21:27.317982	3,070	6
595408	13:21:27.259585	3,070	426
595405	13:21:27.253404	3,070	319
595404	13:21:27.253383	3,070	502
595403	13:21:27.253340	3,070	7
595402	13:21:27.253315	3,070	121
595401	13:21:27.253294	3,070	5
595400	13:21:27.253267	3,070	46
592911	13:20:22.118215	3,070	50
592142	13:19:56.517446	3,070	1000
566041	13:11:27.237051	3,065	68
565433	13:11:16.246731	3,065	693
565432	13:11:16.246707	3,065	307
565262	13:11:12.331047	3,060	300
565261	13:11:12.331023	3,060	100
560661	13:10:01.468388	3,060	460
560660	13:10:01.468370	3,060	40
560659	13:10:01.468344	3,060	300
560658	13:10:01.468310	3,060	200
552995	13:08:04.202682	3,065	300
552994	13:08:04.202647	3,065	400
552154	13:07:41.253946	3,070	500
552151	13:07:41.253399	3,070	200
552148	13:07:41.252802	3,070	600
552145	13:07:41.181650	3,070	104
551830	13:07:32.718154	3,070	2200
551829	13:07:32.718131	3,075	300
546139	13:05:42.538776	3,075	250
504902	12:47:53.018712	3,070	296
504901	12:47:53.018654	3,070	300
504900	12:47:53.018624	3,075	304
490606	12:41:36.260691	3,075	196
490605	12:41:36.260653	3,075	300
488689	12:41:03.514241	3,090	8
488688	12:41:03.514179	3,090	2
488687	12:41:03.514155	3,085	4
488686	12:41:03.514116	3,085	136
486257	12:40:12.474473	3,085	3
485967	12:40:10.463155	3,085	56
485966	12:40:10.463129	3,085	3
473209	12:35:25.332326	3,080	500
473208	12:35:25.332298	3,080	181
471056	12:34:25.382829	3,080	315
471045	12:34:25.314659	3,080	500
471038	12:34:25.236747	3,080	4
471037	12:34:25.236716	3,080	15
471036	12:34:25.236694	3,080	600
471035	12:34:25.236671	3,080	125
471034	12:34:25.236637	3,080	100
471033	12:34:25.236588	3,080	50
471032	12:34:25.236565	3,080	106
465184	12:31:21.062070	3,080	394
465183	12:31:21.062047	3,080	146
461771	12:29:41.945991	3,090	2
448328	12:24:42.918352	3,085	1
448325	12:24:42.875688	3,085	9
448320	12:24:42.844259	3,085	929
448248	12:24:40.072369	3,085	61
448247	12:24:40.072343	3,085	640
448240	12:24:39.980945	3,085	500
448237	12:24:39.889340	3,085	600
438458	12:21:34.292864	3,085	500
438449	12:21:34.180102	3,085	1500
437761	12:21:07.506863	3,085	1260
437760	12:21:07.506834	3,085	137
435305	12:20:04.379349	3,085	363
435304	12:20:04.379327	3,085	137
432932	12:19:28.878398	3,085	63
432931	12:19:28.878366	3,085	35
429283	12:18:54.186225	3,090	103
393031	12:05:01.281308	3,090	197
391441	12:04:13.710548	3,090	2
391438	12:04:13.646228	3,090	2
390476	12:03:33.869559	3,090	2
390475	12:03:33.869510	3,090	100
390304	12:03:27.037877	3,090	400
389075	12:02:55.988851	3,090	500
386013	12:02:25.929229	3,090	500
384634	12:01:52.076484	3,090	1000
375423	11:58:13.996666	3,100	1
375393	11:58:12.316575	3,095	1000
367828	11:54:13.927681	3,100	1
367827	11:54:13.927648	3,100	1
367807	11:54:12.981332	3,100	37
367804	11:54:12.960348	3,100	462
364467	11:52:47.716491	3,100	9
364394	11:52:43.497277	3,100	329
364391	11:52:43.354900	3,100	200
364390	11:52:43.354872	3,100	50
364264	11:52:39.657020	3,100	250
361925	11:51:43.298832	3,100	700
361924	11:51:43.298807	3,100	300
353324	11:49:19.670450	3,105	41
353323	11:49:19.670422	3,105	1000
339821	11:43:57.325397	3,110	200
326085	11:38:24.155067	3,110	5
326082	11:38:24.142110	3,110	428
326074	11:38:24.100873	3,110	20
320212	11:35:30.123697	3,110	315
320199	11:35:29.942500	3,110	100
303970	11:27:56.624813	3,110	600
301268	11:27:03.092773	3,120	410
301267	11:27:03.092732	3,120	840
300307	11:26:42.574300	3,115	2
300306	11:26:42.574253	3,115	250
300093	11:26:36.592407	3,110	100
300092	11:26:36.592365	3,110	324
300091	11:26:36.592332	3,110	83
300090	11:26:36.592305	3,110	3458
299515	11:26:19.640462	3,110	1000
282345	11:20:46.606046	3,110	636
282344	11:20:46.606011	3,110	308
282343	11:20:46.605974	3,110	56
257902	11:12:59.537948	3,110	294
255663	11:12:30.093039	3,120	250
255662	11:12:30.092998	3,115	50
252612	11:11:50.301510	3,115	302
252611	11:11:50.301405	3,115	500
252610	11:11:50.301382	3,115	100
252609	11:11:50.301347	3,115	98
249172	11:11:13.242701	3,110	206
246729	11:10:59.353840	3,110	50
245013	11:10:39.766904	3,110	144
245012	11:10:39.766873	3,105	6
245011	11:10:39.766847	3,105	100
245010	11:10:39.766810	3,100	250
243761	11:10:29.833931	3,095	250
241795	11:10:15.860908	3,090	61
241665	11:10:15.143515	3,090	2
241653	11:10:15.104969	3,090	1
241486	11:10:13.727162	3,090	500
241466	11:10:13.429297	3,090	1
241456	11:10:13.385567	3,090	1
241283	11:10:11.364780	3,090	1
241274	11:10:11.335604	3,090	1
241088	11:10:09.710021	3,090	1
241078	11:10:09.688763	3,090	2
240837	11:10:07.559177	3,090	2
240832	11:10:07.518604	3,090	2
240611	11:10:04.938824	3,090	1
240162	11:10:02.708925	3,090	14
240159	11:10:02.671043	3,090	66
240154	11:10:02.629809	3,100	44
238817	11:09:47.466088	3,100	306
238816	11:09:47.466048	3,100	250
238815	11:09:47.466024	3,100	400
237533	11:09:37.857967	3,095	1
236020	11:09:23.167102	3,095	6
236017	11:09:23.135036	3,095	5
236010	11:09:23.108097	3,095	85
236009	11:09:23.108069	3,095	250
236008	11:09:23.108034	3,095	165
234489	11:09:08.213861	3,095	835
234488	11:09:08.213825	3,090	415
233546	11:08:56.496676	3,090	181
233545	11:08:56.496651	3,090	404
214753	11:04:24.114534	3,100	1
214750	11:04:24.042777	3,100	74
214747	11:04:24.012490	3,100	535
214744	11:04:23.984345	3,100	2000
214743	11:04:23.984304	3,100	450
214742	11:04:23.984284	3,100	313
214741	11:04:23.984224	3,095	1000
214740	11:04:23.984197	3,090	328
214739	11:04:23.984159	3,090	100
214738	11:04:23.984128	3,090	199
191869	11:00:01.508790	3,090	1
188615	10:58:59.438328	3,090	19
169774	10:53:00.259974	3,085	1
169758	10:53:00.232333	3,085	88
169745	10:53:00.204182	3,085	291
169742	10:53:00.170173	3,085	107
169741	10:53:00.170140	3,085	313
166577	10:52:32.520068	3,080	139
166576	10:52:32.520016	3,085	40
166575	10:52:32.519987	3,090	56
166574	10:52:32.519955	3,090	100
166573	10:52:32.519908	3,090	665
163607	10:51:57.896021	3,100	100
156225	10:50:36.207917	3,090	125
156224	10:50:36.207883	3,090	210
154368	10:49:57.636692	3,090	40
152089	10:49:37.761615	3,090	250
152088	10:49:37.761562	3,090	50
137799	10:46:58.173789	3,080	15
137798	10:46:58.173751	3,085	100
137797	10:46:58.173725	3,085	40
137796	10:46:58.173698	3,090	45
125267	10:43:59.263203	3,105	100
125266	10:43:59.263170	3,105	400
114638	10:42:07.325060	3,100	635
114637	10:42:07.325029	3,100	5
114636	10:42:07.324997	3,100	2
114635	10:42:07.324957	3,100	50
114563	10:42:06.082727	3,095	60
112364	10:41:39.771022	3,095	400
109352	10:41:20.501574	3,095	40
94656	10:40:12.500578	3,080	54
94645	10:40:12.410785	3,080	10
94368	10:40:08.516092	3,080	150
88030	10:39:05.836449	3,080	60
88029	10:39:05.836424	3,080	226
86836	10:38:53.429370	3,080	332
86829	10:38:53.288441	3,080	442
86828	10:38:53.288418	3,080	58
64535	10:34:40.022992	3,080	600
59373	10:33:32.622232	3,090	350
59138	10:33:28.244061	3,090	9
59137	10:33:28.244042	3,090	138
59136	10:33:28.244011	3,085	3
58442	10:33:17.894690	3,080	331
58441	10:33:17.894655	3,080	11
57572	10:33:10.172615	3,080	500
57571	10:33:10.172556	3,080	3000
53635	10:32:16.911917	3,085	400
39773	10:30:02.635988	3,080	333
39772	10:30:02.635965	3,080	200
39771	10:30:02.635940	3,080	400
39770	10:30:02.635917	3,080	510
39769	10:30:02.635892	3,080	1
39768	10:30:02.635864	3,080	456
39767	10:30:02.635840	3,080	42
39766	10:30:02.635819	3,080	58
39765	10:30:02.635788	3,080	300
39764	10:30:02.635758	3,080	53
39763	10:30:02.635732	3,080	1589
39762	10:30:02.635712	3,080	2500
39761	10:30:02.635690	3,080	211
39760	10:30:02.635665	3,080	289
39759	10:30:02.635641	3,080	50
39758	10:30:02.635609	3,080	1461
39757	10:30:02.635576	3,080	500
39756	10:30:02.635543	3,080	15
39755	10:30:02.635506	3,080	24
39754	10:30:02.635475	3,080	200