ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΚΡΙ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1081089	17:13:52.932715	36,000	79
1074629	17:10:28.633249	36,000	3
1074628	17:10:28.633222	36,000	9
1074627	17:10:28.633203	36,000	12
1074626	17:10:28.633186	36,000	7
1074625	17:10:28.633168	36,000	10
1074624	17:10:28.633147	36,000	2
1074623	17:10:28.633122	36,000	77
1074622	17:10:28.633097	36,000	31
1074621	17:10:28.633071	36,000	50
1074620	17:10:28.633053	36,000	32
1074619	17:10:28.633018	36,000	17
1074618	17:10:28.632999	36,000	56
1074617	17:10:28.632979	36,000	89
1074616	17:10:28.632958	36,000	37
1074615	17:10:28.632930	36,000	3
1074614	17:10:28.632911	36,000	1
1074613	17:10:28.632889	36,000	9
1074612	17:10:28.632859	36,000	107
1074611	17:10:28.632841	36,000	118
1074610	17:10:28.632810	36,000	168
1074609	17:10:28.632791	36,000	25
1074608	17:10:28.632771	36,000	38
1074607	17:10:28.632710	36,000	9
1074606	17:10:28.632683	36,000	197
1074605	17:10:28.632666	36,000	32
1074604	17:10:28.632641	36,000	16
1074603	17:10:28.632622	36,000	15
1074602	17:10:28.632590	36,000	107
1074601	17:10:28.632565	36,000	8
1074600	17:10:28.632537	36,000	25
1074599	17:10:28.632513	36,000	24
1074598	17:10:28.632479	36,000	69
1074597	17:10:28.632455	36,000	60
1074596	17:10:28.632425	36,000	3
1074595	17:10:28.632363	36,000	6
1074594	17:10:28.632331	36,000	1
1074593	17:10:28.632305	36,000	1
1024918	16:56:32.237646	35,950	10
1024917	16:56:32.237628	35,950	33
1024916	16:56:32.237606	35,950	6
1024915	16:56:32.237574	35,950	34
1024914	16:56:32.237541	35,950	2
996239	16:52:19.235011	36,000	11
996225	16:52:19.124068	36,000	339
994782	16:52:02.954269	36,000	33
994438	16:51:59.370919	36,000	32
994437	16:51:59.370889	36,000	7
994420	16:51:59.237975	36,000	48
994403	16:51:59.048781	36,000	48
994402	16:51:59.048749	36,000	452
987310	16:50:55.912954	36,000	79
987309	16:50:55.912924	36,000	14
983452	16:50:32.469968	36,000	48
983391	16:50:32.128017	36,000	411
982394	16:50:27.983751	35,950	2
982393	16:50:27.983718	35,950	17
971423	16:49:01.080973	35,900	80
971422	16:49:01.080937	35,900	1
970549	16:48:52.579175	35,850	1
969474	16:48:47.779299	35,900	18
969405	16:48:47.437585	35,900	21
942670	16:45:47.569982	35,850	100
942654	16:45:47.442899	35,850	30
931313	16:44:05.352291	35,850	100
931302	16:44:05.229055	35,850	12
916370	16:42:30.723019	35,900	13
916369	16:42:30.722995	35,900	67
916368	16:42:30.722975	35,900	19
916367	16:42:30.722938	35,900	5
916036	16:42:30.023708	35,900	52
914105	16:42:22.390412	35,900	1
863538	16:33:54.482298	35,850	38
863537	16:33:54.482271	35,850	69
863536	16:33:54.482247	35,850	3
863535	16:33:54.482220	35,850	7
862613	16:33:39.896702	35,900	1
861407	16:33:25.223364	35,850	18
844537	16:29:16.454553	35,850	86
833728	16:25:56.338003	35,850	20
805246	16:16:34.029839	35,900	3
805193	16:16:33.501281	35,900	1
805146	16:16:33.213656	35,900	52
805145	16:16:33.213603	35,900	55
805144	16:16:33.213541	35,900	1
805143	16:16:33.213518	35,900	22
805142	16:16:33.213491	35,900	92
764312	16:05:03.685897	36,000	139
763672	16:04:49.710247	35,950	60
763631	16:04:49.500388	36,000	241
763630	16:04:49.500338	35,950	79
734642	15:55:54.151559	36,000	128
731748	15:54:26.129326	36,000	5
727703	15:51:59.667726	36,000	5
693170	15:34:54.764278	36,050	62
693169	15:34:54.764250	36,050	3
693168	15:34:54.764219	36,050	60
688489	15:33:02.517284	36,050	4
671967	15:25:59.668393	36,000	4
671062	15:25:43.824285	36,000	6
671055	15:25:43.706252	36,000	5
671054	15:25:43.706221	36,000	82
671053	15:25:43.706191	36,000	38
670345	15:25:26.309198	35,900	28
652572	15:14:51.615011	36,000	14
652571	15:14:51.614981	36,000	113
637248	15:07:53.849720	35,900	14
637106	15:07:49.752931	35,950	1
623847	14:58:05.793709	36,050	86
623846	14:58:05.793689	36,050	5
623845	14:58:05.793663	36,000	47
620147	14:55:11.500518	35,950	19
620138	14:55:11.391728	35,950	62
620137	14:55:11.391703	35,950	1
620136	14:55:11.391681	35,950	1
620135	14:55:11.391643	35,950	12
620134	14:55:11.391616	35,950	1
620133	14:55:11.391579	35,950	87
619595	14:54:41.556831	36,000	20
599680	14:44:18.066604	35,950	2
599653	14:44:14.813857	35,950	2
599650	14:44:14.798766	35,950	5
599643	14:44:14.711515	35,950	5
599634	14:44:14.690007	35,950	4
599626	14:44:14.658643	35,950	4
599581	14:44:14.441825	35,950	1
599451	14:44:09.908863	35,950	2
599281	14:44:05.017432	35,950	4
599278	14:44:04.971144	35,950	4
599259	14:44:04.690477	35,950	3
599233	14:44:04.611941	36,000	28
599232	14:44:04.611913	36,000	48
599231	14:44:04.611868	36,000	34
599230	14:44:04.611844	36,000	50
599229	14:44:04.611820	36,000	93
599228	14:44:04.611791	36,000	121
599227	14:44:04.611760	36,000	58
599215	14:44:04.512235	36,000	68
599214	14:44:04.512214	36,000	75
599213	14:44:04.512186	36,000	213
599196	14:44:04.406752	36,000	17
597643	14:43:18.416389	36,050	2
597632	14:43:18.341428	36,050	19
597604	14:43:18.256391	36,050	17
597577	14:43:18.195026	36,050	59
588269	14:38:25.143397	36,100	57
588252	14:38:24.811237	36,100	131
576374	14:29:51.096786	36,100	125
555630	14:18:54.601110	36,100	138
538864	14:08:52.142885	36,100	144
536106	14:06:50.235188	36,100	35
536083	14:06:50.003645	36,100	84
536082	14:06:50.003617	36,050	55
536081	14:06:50.003591	36,050	3
536080	14:06:50.003571	36,050	58
521495	13:57:23.485748	36,000	3
520328	13:56:56.608934	36,000	133
520286	13:56:56.466990	36,050	7
520219	13:56:56.300860	36,050	5
520216	13:56:56.276510	36,050	1
520185	13:56:56.152486	36,050	68
520184	13:56:56.152460	36,050	57
509001	13:48:54.608415	36,100	4
508990	13:48:54.466015	36,050	72
508194	13:48:37.807479	36,050	13
508179	13:48:37.706625	36,050	72
506510	13:47:16.536171	36,000	1
506389	13:47:13.908957	36,000	2
496399	13:40:47.329637	36,000	31
496398	13:40:47.329598	36,000	10
496397	13:40:47.329564	36,000	1
496396	13:40:47.329530	36,000	32
495670	13:39:55.054402	36,000	100
493562	13:38:30.375659	36,100	200
493255	13:38:14.774132	36,100	46
493234	13:38:14.062511	36,100	346
492785	13:38:09.034944	36,100	62
492784	13:38:09.034913	36,050	51
492771	13:38:08.804116	36,050	8
492730	13:38:08.591450	36,000	50
492729	13:38:08.591416	36,000	4
492728	13:38:08.591390	36,000	100
492323	13:37:53.048723	35,950	31
492290	13:37:52.796803	35,950	50
492289	13:37:52.796786	35,950	50
492288	13:37:52.796764	35,950	29
490709	13:37:13.743860	35,950	1
488419	13:35:57.737849	35,900	67
488386	13:35:57.439285	35,900	19
488385	13:35:57.439242	35,900	50
461380	13:18:58.317084	35,700	1
461361	13:18:58.066013	35,700	10
461360	13:18:58.065992	35,700	49
461355	13:18:58.036440	35,700	51
461354	13:18:58.036379	35,700	25
461353	13:18:58.036341	35,700	421
461341	13:18:57.942084	35,700	56
461336	13:18:57.828871	35,700	126
448983	13:11:09.247405	35,700	125
439078	13:03:45.320829	35,700	139
436201	13:01:39.836728	35,700	1
424333	12:54:24.665684	35,700	125
404332	12:44:34.193053	35,700	46
404325	12:44:34.085923	35,700	126
399866	12:42:03.839956	35,700	160
398156	12:41:03.118039	35,700	175
398113	12:41:02.920358	35,500	13
398112	12:41:02.920322	35,500	16
398111	12:41:02.920298	35,500	296
398108	12:41:02.817883	35,500	1000
389833	12:35:05.381922	35,500	204
389832	12:35:05.381890	35,500	84
389761	12:35:05.088959	35,500	106
389760	12:35:05.088930	35,500	340
389722	12:35:04.998184	35,500	2000
387460	12:34:01.125579	35,500	168
387146	12:33:45.807157	35,500	53
387129	12:33:45.586073	35,500	276
369376	12:24:16.552804	35,500	9
351533	12:14:51.188324	35,500	228
351507	12:14:50.963427	35,400	2119
350994	12:14:33.772428	35,400	69
350972	12:14:33.258377	35,400	443
350732	12:14:27.432954	35,350	110
350664	12:14:22.665976	35,400	61
350649	12:14:22.440109	35,400	143
350587	12:14:19.647752	35,400	231
350578	12:14:19.583565	35,400	164
350566	12:14:19.487711	35,350	1000
350551	12:14:19.227087	35,350	1000
350432	12:14:15.649621	35,400	58
350416	12:14:15.509542	35,400	259
350408	12:14:15.418889	35,400	272
350382	12:14:15.265700	35,350	2000
350381	12:14:15.265677	35,350	39
350306	12:14:09.768066	35,350	5
350281	12:14:09.573113	35,350	24
350274	12:14:09.541085	35,350	72
350255	12:14:09.511478	35,350	255
350250	12:14:09.494919	35,350	13
350216	12:14:09.373096	35,350	74
350181	12:14:09.161335	35,300	1000
350163	12:14:08.955708	35,300	1000
350012	12:14:05.492315	35,400	181
349996	12:14:05.266851	35,350	62
349995	12:14:05.266831	35,350	75
349977	12:14:05.029193	35,300	2000
349877	12:13:59.042768	35,300	19
349876	12:13:59.042744	35,300	91
341376	12:11:02.874950	35,300	10
335719	12:08:46.439523	35,300	99
335718	12:08:46.439491	35,300	24
322297	12:03:51.170919	35,200	20
322270	12:03:50.964716	35,150	12
322269	12:03:50.964692	35,150	12
322268	12:03:50.964668	35,150	200
322267	12:03:50.964643	35,150	15
267546	11:39:45.609798	35,050	58
267545	11:39:45.609772	35,050	40
266450	11:39:18.202666	35,100	23
266449	11:39:18.202641	35,100	6
266448	11:39:18.202614	35,100	59
266285	11:39:12.161634	35,100	52
262151	11:38:01.472767	35,150	28
262150	11:38:01.472742	35,150	76
262149	11:38:01.472701	35,150	44
261188	11:37:45.486173	35,150	4
261179	11:37:45.469553	35,150	48
261172	11:37:45.454487	35,150	47
261138	11:37:45.413146	35,150	48
261111	11:37:45.386591	35,150	2
261084	11:37:45.317214	35,150	48
261066	11:37:45.286773	35,150	50
261047	11:37:45.236401	35,150	52
240835	11:28:27.741250	35,150	22
238719	11:27:50.888951	35,150	1
238718	11:27:50.888917	35,150	189
232930	11:24:55.820284	35,100	27
232904	11:24:55.592234	35,000	60
221587	11:22:15.889903	34,950	197
219418	11:21:41.563647	35,000	190
219417	11:21:41.563604	35,000	24
216747	11:20:15.749092	35,000	90
216713	11:20:15.503601	35,000	27
216712	11:20:15.503570	35,000	32
216711	11:20:15.503545	35,000	6
216710	11:20:15.503512	35,000	50
216709	11:20:15.503488	35,000	28
216708	11:20:15.503411	35,000	345
216707	11:20:15.503391	35,050	55
216706	11:20:15.503361	35,050	89
216705	11:20:15.503333	35,050	90
216704	11:20:15.503294	35,050	1
216703	11:20:15.503265	35,050	11
216702	11:20:15.503239	35,050	1
216701	11:20:15.503216	35,050	100
216700	11:20:15.503180	35,050	16
216699	11:20:15.503150	35,050	35
184863	11:09:58.769031	35,100	19
184799	11:09:57.815753	35,050	1
184796	11:09:57.781766	35,050	36
184785	11:09:57.739157	35,050	183
172494	11:05:59.563883	35,050	2
172390	11:05:59.104300	35,050	14
128263	10:50:57.665362	35,050	10
128262	10:50:57.665334	35,050	198
128261	10:50:57.665311	35,050	2
114884	10:47:02.834834	35,050	8
114663	10:46:59.260865	35,150	11
114625	10:46:59.004979	35,050	21
114624	10:46:59.004957	35,050	223
114623	10:46:59.004933	35,050	6
112876	10:46:14.905763	35,050	30
107014	10:44:40.945362	35,100	32
107013	10:44:40.945333	35,100	44
61995	10:37:18.218163	35,050	1
61941	10:37:17.980955	35,050	1
61938	10:37:17.949503	35,050	22
61911	10:37:17.816875	35,050	31
61900	10:37:17.756036	35,050	2
57939	10:36:34.550460	35,350	80
57895	10:36:34.431550	34,950	142
57894	10:36:34.431508	34,950	56
57875	10:36:34.353955	35,100	200
55696	10:36:13.709295	34,800	200
55688	10:36:13.670539	34,800	419
55687	10:36:13.670511	34,800	100
55686	10:36:13.670474	34,800	33
55685	10:36:13.670445	34,800	38
55684	10:36:13.670422	34,800	60
55683	10:36:13.670396	34,800	66
55682	10:36:13.670363	34,800	73
55681	10:36:13.670308	34,800	42
55680	10:36:13.670273	34,800	65
55679	10:36:13.670240	34,800	265
55678	10:36:13.670212	34,800	2
55677	10:36:13.670189	34,800	233
42040	10:34:00.453992	34,800	15
42039	10:34:00.453954	35,000	218
42038	10:34:00.453923	35,050	250
42037	10:34:00.453890	35,100	100
42036	10:34:00.453861	35,300	16
42035	10:34:00.453824	35,300	94
42034	10:34:00.453790	35,350	26
42033	10:34:00.453736	35,350	117
42032	10:34:00.453709	35,350	1
42031	10:34:00.453674	35,350	2
18842	10:29:58.818420	35,350	45
18828	10:29:58.732149	35,350	16
18827	10:29:58.732106	35,350	14
18826	10:29:58.732080	35,350	3
18825	10:29:58.732046	35,350	4
18824	10:29:58.731978	35,350	8
18823	10:29:58.731932	35,350	2