ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΙΝΤΚΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
523426	17:15:47.784277	3,485	50
521904	17:11:47.745794	3,485	448
520726	17:10:40.423160	3,485	52
520725	17:10:40.423139	3,485	48
520724	17:10:40.423113	3,485	10
520723	17:10:40.423091	3,485	20
520722	17:10:40.423063	3,485	22
520721	17:10:40.423042	3,485	500
520720	17:10:40.423019	3,485	100
520719	17:10:40.422959	3,485	378
520718	17:10:40.422883	3,485	1000
520717	17:10:40.422860	3,485	1000
503605	16:59:48.430134	3,475	85
500057	16:59:00.694414	3,475	37
500056	16:59:00.694387	3,470	400
496580	16:57:44.617370	3,465	500
496562	16:57:43.603674	3,470	100
487080	16:55:23.267673	3,465	1195
484236	16:54:34.810545	3,465	100
454317	16:41:53.947022	3,495	244
454316	16:41:53.946955	3,485	20
454315	16:41:53.946934	3,485	100
454314	16:41:53.946913	3,485	126
454313	16:41:53.946887	3,480	10
436237	16:30:09.222736	3,470	1
436217	16:30:08.064656	3,470	19
434802	16:28:32.152507	3,485	24
434801	16:28:32.152482	3,480	3351
434800	16:28:32.152456	3,475	25
432465	16:26:21.743784	3,480	101
432464	16:26:21.743762	3,470	499
432317	16:26:18.620355	3,470	1
429778	16:23:52.392439	3,470	29
429606	16:23:37.465095	3,470	1
429603	16:23:37.452073	3,470	49
428036	16:22:01.848097	3,475	33
428035	16:22:01.848071	3,475	100
420189	16:16:32.347901	3,475	7
420188	16:16:32.347873	3,475	11
405817	16:06:41.542911	3,470	1
405253	16:06:16.533857	3,470	4
405250	16:06:16.518470	3,470	495
403466	16:05:20.044511	3,480	50
401161	16:04:07.797311	3,460	8
401086	16:04:06.813822	3,460	500
401085	16:04:06.813776	3,460	1000
401084	16:04:06.813742	3,460	1000
401083	16:04:06.813699	3,460	395
401082	16:04:06.813674	3,460	263
401081	16:04:06.813607	3,465	20
401080	16:04:06.813573	3,465	150
401079	16:04:06.813547	3,465	300
401078	16:04:06.813525	3,465	1000
401077	16:04:06.813456	3,470	300
401076	16:04:06.813421	3,470	100
401075	16:04:06.813398	3,470	400
401074	16:04:06.813367	3,470	1500
401073	16:04:06.813344	3,475	20
401072	16:04:06.813319	3,475	1944
400659	16:03:50.093580	3,480	20
398002	16:00:56.320421	3,495	15
398001	16:00:56.320396	3,490	35
385806	15:50:26.120493	3,475	56
385805	15:50:26.120467	3,475	50
385804	15:50:26.120448	3,475	443
385803	15:50:26.120423	3,485	1
373173	15:38:53.976625	3,485	3
373157	15:38:53.921883	3,485	346
373154	15:38:53.884100	3,485	100
373153	15:38:53.884070	3,480	50
372358	15:38:07.461704	3,480	50
368803	15:34:08.369618	3,475	57
368802	15:34:08.369585	3,475	300
368801	15:34:08.369513	3,480	23
368800	15:34:08.369495	3,480	20
368799	15:34:08.369470	3,480	100
354599	15:21:24.873760	3,490	1
353592	15:20:40.162886	3,490	89
353589	15:20:40.133994	3,485	10
335991	15:00:21.206297	3,480	1000
335990	15:00:21.206227	3,480	5000
335989	15:00:21.206202	3,490	3
335988	15:00:21.206181	3,490	1000
335987	15:00:21.206157	3,490	30
335986	15:00:21.206133	3,490	1565
316297	14:43:00.171489	3,495	30
313653	14:40:34.623551	3,490	35
311622	14:37:27.689497	3,490	600
309419	14:34:55.581332	3,490	1500
308541	14:33:56.549456	3,495	500
308538	14:33:56.059438	3,495	500
308535	14:33:55.579077	3,495	378
308532	14:33:55.548993	3,495	500
308527	14:33:54.631919	3,495	576
308524	14:33:54.614564	3,495	506
308521	14:33:54.599099	3,495	526
308518	14:33:54.581214	3,495	564
308515	14:33:54.548839	3,495	500
308512	14:33:54.400332	3,495	519
308506	14:33:54.342867	3,495	1000
308505	14:33:54.342837	3,495	20
308501	14:33:54.284903	3,500	4
308500	14:33:54.284867	3,500	1000
308499	14:33:54.284838	3,500	99
306726	14:32:23.404581	3,500	101
304280	14:29:19.444747	3,505	50
304170	14:29:08.311142	3,510	2391
304169	14:29:08.311115	3,510	10
304168	14:29:08.311068	3,510	599
301911	14:26:48.500698	3,505	47
301828	14:26:41.095000	3,505	52
301823	14:26:41.052091	3,505	106
301820	14:26:41.019728	3,505	300
301819	14:26:41.019695	3,505	495
289620	14:12:58.852776	3,505	5
276388	13:59:04.800690	3,500	500
272722	13:55:21.229982	3,510	1
271916	13:54:24.162599	3,510	1
271913	13:54:24.123471	3,510	198
271811	13:54:11.209497	3,510	500
268479	13:50:33.606614	3,505	166
267048	13:48:57.587824	3,505	334
267047	13:48:57.587756	3,505	10
267046	13:48:57.587696	3,505	156
252203	13:35:08.170113	3,505	366
252202	13:35:08.170091	3,510	134
248665	13:32:31.409358	3,510	1
248611	13:32:21.571791	3,510	15
233204	13:14:47.505252	3,520	480
233203	13:14:47.505212	3,515	500
233202	13:14:47.505178	3,510	20
227479	13:07:45.752662	3,505	177
223462	13:02:45.048251	3,505	1
221914	13:01:12.595935	3,510	322
220925	12:59:49.538789	3,515	1
214823	12:53:06.529170	3,515	5
214818	12:53:06.494927	3,515	126
214808	12:53:06.466715	3,515	137
214680	12:53:05.047768	3,515	736
213891	12:52:13.291001	3,515	500
213884	12:52:12.040069	3,515	300
213881	12:52:11.967731	3,515	195
213809	12:52:06.325440	3,515	105
213806	12:52:06.272918	3,515	300
213803	12:52:06.219289	3,515	600
213800	12:52:06.129733	3,515	500
213799	12:52:06.129714	3,515	495
213671	12:51:53.174852	3,515	105
213668	12:51:53.145597	3,515	82
213665	12:51:53.098720	3,515	186
213567	12:51:41.879755	3,515	232
213566	12:51:41.879712	3,515	500
213565	12:51:41.879678	3,515	268
213406	12:51:30.082449	3,510	2000
213219	12:51:12.992502	3,515	269
213145	12:51:08.182230	3,515	63
213142	12:51:08.115874	3,515	200
213127	12:51:04.749100	3,515	400
213124	12:51:04.702576	3,515	600
213008	12:50:55.775917	3,515	234
213005	12:50:55.746993	3,515	766
213004	12:50:55.746966	3,515	234
212572	12:50:26.162812	3,515	66
212569	12:50:26.108751	3,515	600
212566	12:50:26.061823	3,515	1000
212565	12:50:26.061788	3,515	300
212564	12:50:26.061763	3,515	34
212479	12:50:15.718667	3,515	266
212476	12:50:15.666748	3,515	600
212473	12:50:15.577815	3,515	454
212472	12:50:15.577780	3,515	500
212471	12:50:15.577749	3,515	180
211494	12:48:47.299462	3,515	120
211491	12:48:47.245398	3,515	300
211488	12:48:47.190944	3,515	300
211485	12:48:47.138313	3,515	280
211484	12:48:47.138276	3,515	20
211481	12:48:47.084236	3,515	300
211478	12:48:47.030631	3,515	300
211475	12:48:46.977566	3,515	250
211474	12:48:46.977527	3,515	50
211471	12:48:46.923359	3,515	300
211468	12:48:46.870367	3,515	300
211465	12:48:46.816537	3,515	300
211462	12:48:46.763156	3,515	300
211459	12:48:46.710185	3,515	450
211458	12:48:46.710152	3,515	150
210669	12:47:46.914567	3,520	46
207336	12:44:02.812777	3,520	4
207239	12:43:54.625697	3,520	1250
206745	12:43:09.511100	3,520	300
206740	12:43:09.473337	3,520	700
204631	12:40:54.686904	3,520	1
204609	12:40:54.651136	3,520	1
204575	12:40:54.440769	3,520	190
200164	12:36:40.781486	3,515	300
197834	12:35:01.749702	3,520	8
197553	12:34:44.243544	3,520	492
193214	12:30:24.644640	3,520	8
193213	12:30:24.644605	3,520	6
189208	12:26:57.951483	3,520	20
185426	12:23:26.946955	3,520	5
185291	12:23:13.976559	3,520	15
185282	12:23:12.802233	3,520	954
185281	12:23:12.802204	3,520	100
185280	12:23:12.802178	3,520	346
184824	12:22:37.920521	3,520	55
183306	12:21:20.276968	3,515	50
182580	12:20:28.544378	3,515	300
181875	12:19:43.457656	3,515	200
181861	12:19:42.928201	3,515	300
176423	12:14:58.931082	3,515	200
174906	12:14:13.709318	3,510	120
174905	12:14:13.709283	3,515	280
171037	12:10:48.910248	3,515	220
170916	12:10:37.889626	3,515	15
170819	12:10:32.143473	3,515	135
168528	12:08:25.443190	3,515	30
167929	12:08:03.316364	3,515	200
167695	12:07:51.135343	3,515	135
167348	12:07:32.043652	3,515	115
166913	12:07:15.530672	3,515	35
166224	12:06:29.166180	3,515	150
161442	12:03:14.969067	3,515	200
161307	12:03:09.870487	3,515	500
160950	12:02:54.901489	3,510	558
160949	12:02:54.901461	3,515	1000
160948	12:02:54.901416	3,515	499
153510	11:58:15.305790	3,520	40
147668	11:53:45.464672	3,515	1
147665	11:53:45.417628	3,515	99
146105	11:52:34.365228	3,520	559
145811	11:52:13.914643	3,520	41
145332	11:51:47.563163	3,520	2400
145244	11:51:40.383065	3,515	1000
144538	11:51:05.171554	3,520	9
142086	11:48:31.803232	3,525	360
139606	11:46:25.136519	3,520	11
139605	11:46:25.136490	3,520	10
139604	11:46:25.136435	3,520	100
139603	11:46:25.136408	3,520	1350
139553	11:46:20.597996	3,520	450
139149	11:46:04.394474	3,525	29
138037	11:45:27.037862	3,525	200
137697	11:45:19.374272	3,525	771
137696	11:45:19.374206	3,525	35
137695	11:45:19.374168	3,525	35
137694	11:45:19.374143	3,525	1159
134154	11:42:28.061627	3,535	100
133836	11:42:10.429412	3,535	100
133577	11:41:47.354183	3,535	300
129431	11:39:16.152201	3,525	500
129133	11:39:09.702114	3,535	100
129132	11:39:09.702079	3,535	400
128388	11:38:33.710614	3,535	200
126491	11:36:35.203815	3,540	50
125872	11:36:00.717768	3,530	5
125866	11:36:00.697756	3,530	475
125604	11:35:36.816136	3,530	420
125603	11:35:36.816112	3,530	8000
125602	11:35:36.816039	3,530	100
125601	11:35:36.816012	3,530	300
125600	11:35:36.815976	3,530	600
125599	11:35:36.815952	3,530	100
125598	11:35:36.815915	3,530	300
125597	11:35:36.815871	3,530	80
125446	11:35:25.268148	3,525	1500
124473	11:34:38.983073	3,525	1
124453	11:34:38.791240	3,525	4
124448	11:34:38.749524	3,525	463
124441	11:34:38.711356	3,525	937
123928	11:34:19.118065	3,525	400
120061	11:31:36.217284	3,525	15
118239	11:30:00.289896	3,525	500
117454	11:29:03.680621	3,530	10
116576	11:28:29.884073	3,530	500
116326	11:28:22.123627	3,525	250
115791	11:27:58.892553	3,530	10
115484	11:27:39.308141	3,525	500
114596	11:26:30.300140	3,530	500
114198	11:25:47.145235	3,530	200
114197	11:25:47.145200	3,530	999
106899	11:22:35.389787	3,530	1
106847	11:22:31.048026	3,525	200
105795	11:21:50.894326	3,530	8
105792	11:21:50.877395	3,530	491
105791	11:21:50.877367	3,530	60
105790	11:21:50.877339	3,530	250
105752	11:21:47.017714	3,530	750
105083	11:21:10.436506	3,525	30
104709	11:20:44.957748	3,525	300
104706	11:20:44.904106	3,525	300
104703	11:20:44.850131	3,525	600
104697	11:20:44.792986	3,525	450
104696	11:20:44.792941	3,525	50
104229	11:20:04.481613	3,520	600
104226	11:20:04.427317	3,520	1000
104223	11:20:04.372222	3,520	1000
104220	11:20:04.304082	3,520	500
104219	11:20:04.304021	3,520	100
103997	11:19:45.838156	3,515	620
103990	11:19:43.787851	3,515	380
103987	11:19:43.732987	3,515	1000
103984	11:19:43.657737	3,515	620
103779	11:19:30.278056	3,515	380
103766	11:19:29.835400	3,515	740
103644	11:19:23.625016	3,515	1250
103529	11:19:16.767006	3,510	152
103526	11:19:16.733704	3,510	388
103523	11:19:16.697353	3,510	500
103522	11:19:16.697316	3,510	70
103521	11:19:16.697253	3,510	140
103471	11:19:12.146464	3,505	300
103468	11:19:12.145920	3,505	500
103465	11:19:12.090814	3,505	1000
103328	11:19:02.619798	3,505	620
103321	11:19:01.817191	3,505	380
103312	11:19:01.695643	3,505	1
103088	11:18:50.641700	3,505	5
103072	11:18:50.600866	3,505	594
102955	11:18:50.117572	3,505	200
102381	11:18:30.489456	3,505	200
102380	11:18:30.489415	3,505	1000
102379	11:18:30.489386	3,505	1000
102378	11:18:30.489350	3,505	1000
102377	11:18:30.489320	3,505	1000
102376	11:18:30.489258	3,505	800
96301	11:13:09.647772	3,500	2
96229	11:13:08.574158	3,500	9
96190	11:13:05.730080	3,500	400
96185	11:13:05.578928	3,500	100
96169	11:13:05.426177	3,500	330
89843	11:07:35.956545	3,500	10
89840	11:07:35.858394	3,500	140
89613	11:07:13.024485	3,500	500
89612	11:07:13.024442	3,495	50
71942	10:58:17.976665	3,510	125
71941	10:58:17.976634	3,505	275
71922	10:58:15.795175	3,505	5
71813	10:58:10.896090	3,500	861
70562	10:57:30.097623	3,500	900
70551	10:57:29.575719	3,515	10
70550	10:57:29.575692	3,515	164
70549	10:57:29.575656	3,510	40
70548	10:57:29.575598	3,510	600
70547	10:57:29.575561	3,510	45
69449	10:56:39.585295	3,510	5
69448	10:56:39.585267	3,505	45
67763	10:55:13.404201	3,505	155
67754	10:55:12.056841	3,505	45
67749	10:55:11.529815	3,505	30
67748	10:55:11.529786	3,505	425
66449	10:54:34.441509	3,510	950
66448	10:54:34.441469	3,510	50
66032	10:54:31.755038	3,505	75
64933	10:54:06.243764	3,500	1000
64827	10:54:00.792879	3,500	60
64826	10:54:00.792830	3,500	17
64825	10:54:00.792798	3,500	1000
64824	10:54:00.792767	3,500	824
64823	10:54:00.792725	3,495	338
64651	10:53:55.361609	3,495	5
63275	10:53:27.184563	3,490	141
60706	10:51:56.473276	3,485	16
59062	10:50:15.331044	3,485	1
59005	10:50:13.328181	3,485	5
57267	10:49:14.125127	3,500	604
57266	10:49:14.125101	3,490	330
57265	10:49:14.125078	3,490	66
50065	10:45:10.599912	3,485	4
45315	10:41:52.109132	3,490	2
40716	10:39:06.439898	3,490	3
39066	10:38:01.837558	3,490	29
38046	10:37:24.041867	3,495	100
38043	10:37:23.997665	3,495	50
34106	10:35:57.334650	3,470	250
26114	10:33:26.833267	3,470	74
18449	10:30:09.514802	3,465	350
18448	10:30:09.514777	3,465	150
18447	10:30:09.514734	3,465	200