ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΚΡΙ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1017359	17:14:18.194102	33,600	100
1013564	17:09:49.678908	33,600	33
1013563	17:09:49.678847	33,600	1145
1013562	17:09:49.678777	33,600	102
1013561	17:09:49.678712	33,600	83
1013560	17:09:49.678645	33,600	181
1013559	17:09:49.678569	33,600	13
1013558	17:09:49.678500	33,600	24
1013557	17:09:49.678425	33,600	9
1013556	17:09:49.678335	33,600	31
1013555	17:09:49.678269	33,600	91
1013554	17:09:49.678208	33,600	16
1013553	17:09:49.678145	33,600	103
1013552	17:09:49.678066	33,600	11
1013551	17:09:49.678003	33,600	32
1013550	17:09:49.677939	33,600	27
1013549	17:09:49.677880	33,600	13
1013548	17:09:49.677819	33,600	79
1013547	17:09:49.677754	33,600	7
1013546	17:09:49.677687	33,600	10
1013545	17:09:49.677619	33,600	30
1013544	17:09:49.677542	33,600	186
1013543	17:09:49.677463	33,600	229
1013542	17:09:49.677394	33,600	46
1013541	17:09:49.677326	33,600	42
1013540	17:09:49.677251	33,600	32
1013539	17:09:49.677192	33,600	89
1013538	17:09:49.677131	33,600	29
1013537	17:09:49.677053	33,600	25
1013536	17:09:49.676992	33,600	47
1013535	17:09:49.676919	33,600	16
1013534	17:09:49.676834	33,600	44
1013533	17:09:49.676764	33,600	10
1013532	17:09:49.676677	33,600	72
1013531	17:09:49.676570	33,600	19
1013530	17:09:49.676501	33,600	24
1013529	17:09:49.676433	33,600	21
1013528	17:09:49.676367	33,600	19
1013527	17:09:49.676298	33,600	40
1013526	17:09:49.676219	33,600	5
1013525	17:09:49.676155	33,600	41
1013524	17:09:49.676085	33,600	43
1013523	17:09:49.676009	33,600	41
1013522	17:09:49.675941	33,600	40
1013521	17:09:49.675865	33,600	355
1013520	17:09:49.675783	33,600	50
1013519	17:09:49.675706	33,600	7
1013518	17:09:49.675630	33,600	150
1013517	17:09:49.675553	33,600	105
1013516	17:09:49.675480	33,600	4
1013515	17:09:49.675398	33,600	5
1013514	17:09:49.675322	33,600	21
1013513	17:09:49.675229	33,600	1
1013512	17:09:49.675166	33,600	4
1013511	17:09:49.675079	33,600	3
988780	16:59:48.401618	33,500	4
988045	16:59:38.491666	33,400	63
987429	16:59:28.653438	33,400	92
987428	16:59:28.653406	33,400	8
973868	16:56:03.652055	33,400	55
971685	16:55:24.178264	33,500	11
971684	16:55:24.178232	33,500	40
971647	16:55:23.926432	33,500	10
971646	16:55:23.926411	33,400	36
971645	16:55:23.926382	33,400	100
971489	16:55:21.140985	33,250	65
964013	16:53:33.923376	33,250	14
957278	16:51:04.713239	33,150	70
957249	16:51:04.438644	33,100	16
957246	16:51:04.432750	33,100	59
957216	16:51:04.252698	33,100	93
957207	16:51:04.146790	33,100	7
957206	16:51:04.146767	33,100	12
957205	16:51:04.146742	33,100	12
957204	16:51:04.146713	33,100	5
957179	16:51:04.020462	33,100	23
957178	16:51:04.020445	33,100	13
957177	16:51:04.020423	33,100	55
957174	16:51:03.913006	33,100	51
955730	16:50:30.566989	33,100	100
954125	16:50:04.015206	33,000	46
946777	16:47:49.167907	32,950	21
946776	16:47:49.167887	32,950	20
929930	16:42:57.124774	32,950	33
929929	16:42:57.124747	32,950	8
920958	16:39:37.109317	32,950	20
920957	16:39:37.109285	32,950	21
910605	16:35:55.816541	32,950	41
901328	16:32:58.407679	32,950	41
896926	16:31:39.040850	32,950	13
896925	16:31:39.040832	32,950	12
896924	16:31:39.040803	32,950	2
896923	16:31:39.040771	32,950	14
891058	16:30:06.276544	32,950	41
877272	16:24:41.883529	32,950	15
872584	16:22:37.925997	32,950	13
872508	16:22:35.560539	33,100	51
872415	16:22:31.416486	32,950	41
860654	16:17:54.610077	33,000	15
860653	16:17:54.610051	33,000	61
860650	16:17:54.447757	33,000	21
860649	16:17:54.447733	33,000	20
836315	16:09:48.404911	33,000	23
836314	16:09:48.404879	33,000	18
827411	16:07:17.628414	33,000	41
816690	16:01:26.024524	33,000	41
812089	15:59:16.174940	33,000	21
811255	15:59:00.796114	33,000	92
811254	15:59:00.796091	33,000	8
794802	15:52:43.255505	33,100	56
793745	15:52:17.074578	33,000	41
792707	15:51:59.993560	33,100	45
792696	15:51:59.759629	33,100	116
781279	15:46:27.458612	33,000	41
770323	15:41:51.083369	33,000	12
770322	15:41:51.083347	33,000	8
766644	15:40:02.602785	33,000	24
766643	15:40:02.602761	33,000	4
766642	15:40:02.602727	33,000	13
756816	15:35:25.115983	33,100	23
755261	15:33:46.421708	33,000	41
753678	15:32:00.921917	33,100	3
746837	15:27:34.743837	33,000	84
746836	15:27:34.743813	33,000	36
743018	15:25:51.226870	33,100	67
742984	15:25:50.877366	33,100	53
742917	15:25:48.545830	33,000	41
735356	15:23:55.269973	33,100	113
735342	15:23:55.076943	33,050	2
729831	15:21:07.249654	33,000	41
724872	15:19:23.277338	33,050	67
719236	15:17:45.092853	33,050	61
719195	15:17:44.128759	33,050	11
719167	15:17:44.024028	33,050	56
718219	15:17:06.091719	33,050	198
718116	15:17:03.565452	33,100	61
718106	15:17:03.421430	33,050	16
718105	15:17:03.421411	33,050	63
718084	15:17:02.747704	33,100	45
718062	15:17:02.649313	33,050	337
718048	15:17:01.974850	33,050	63
718036	15:17:01.705479	33,050	400
717966	15:16:59.304156	33,100	61
717949	15:16:58.447525	33,100	89
717935	15:16:58.208499	33,050	800
717550	15:16:42.132680	33,100	3
717510	15:16:41.746107	33,100	56
717501	15:16:41.641163	33,050	3
717472	15:16:41.371238	33,050	26
717471	15:16:41.371220	33,050	105
717470	15:16:41.371197	33,050	21
717455	15:16:41.182639	33,050	84
717454	15:16:41.182618	33,050	15
717189	15:16:32.366119	33,100	61
717098	15:16:31.457839	33,100	50
717081	15:16:31.358360	33,050	360
717061	15:16:31.227826	33,050	82
717044	15:16:31.094107	33,050	500
716989	15:16:29.745958	33,050	58
716845	15:16:28.016390	33,100	51
716712	15:16:26.711097	33,100	117
716694	15:16:26.484638	33,050	1000
715788	15:16:06.461847	33,050	64
715716	15:16:05.616372	33,000	41
712030	15:14:29.772902	33,100	2
712003	15:14:28.882658	33,050	50
712002	15:14:28.882603	33,050	3
711889	15:14:26.670193	33,000	6
711779	15:14:23.517442	33,000	46
711761	15:14:23.397415	33,000	3
708563	15:12:48.538996	33,000	59
708554	15:12:48.432037	33,000	3
708524	15:12:48.263984	33,050	66
708523	15:12:48.263960	33,000	3
707302	15:12:25.008028	32,900	51
707295	15:12:24.814357	32,900	41
700927	15:09:24.266698	33,100	51
698892	15:08:03.385056	33,100	49
698875	15:08:03.133811	33,100	71
698735	15:08:00.872200	32,900	35
698721	15:08:00.810055	32,900	1
698716	15:08:00.777858	32,900	95
698711	15:08:00.760763	32,900	2
698708	15:08:00.745927	32,900	150
698691	15:08:00.681563	32,900	57
698671	15:08:00.431496	32,900	100
698656	15:08:00.332778	32,900	60
698617	15:08:00.042157	32,850	66
698616	15:08:00.042122	32,850	164
698597	15:07:59.934983	32,850	63
698521	15:07:59.567776	32,850	100
698492	15:07:59.340378	32,750	1
698479	15:07:59.310849	32,750	40
698017	15:07:46.170976	32,800	35
698016	15:07:46.170952	32,800	16
689460	15:02:40.949244	32,750	41
675256	14:54:59.057647	32,800	25
675214	14:54:58.794099	32,750	14
675213	14:54:58.794071	32,750	100
675212	14:54:58.794034	32,750	47
675211	14:54:58.794006	32,750	41
671880	14:53:42.247321	32,600	13
664578	14:48:43.883988	32,850	1
664575	14:48:43.714478	32,600	60
658791	14:46:02.509124	32,850	22
658790	14:46:02.509095	32,850	34
654014	14:45:17.575808	32,800	32
654013	14:45:17.575770	32,800	1
654006	14:45:17.545471	32,850	6
654001	14:45:17.494196	32,800	40
653996	14:45:17.464653	32,800	32
653995	14:45:17.464605	32,800	20
653992	14:45:17.431369	32,800	3
653991	14:45:17.431332	32,800	51
653988	14:45:17.402599	32,800	55
653985	14:45:17.376003	32,800	24
653984	14:45:17.375968	32,800	17
653090	14:44:42.905531	32,800	41
647328	14:41:12.547123	32,850	1
647219	14:41:10.280005	32,900	2
647218	14:41:10.279969	32,900	54
647157	14:41:08.964014	32,850	1
647148	14:41:08.811034	32,850	1
647147	14:41:08.811015	32,850	47
647146	14:41:08.810953	32,850	38
647145	14:41:08.810913	32,850	131
647144	14:41:08.810881	32,850	26
636525	14:38:33.903339	32,850	41
631238	14:36:24.722112	32,850	13
615508	14:30:14.988579	32,850	15
615507	14:30:14.988560	32,850	4
615506	14:30:14.988538	32,850	22
606162	14:26:12.723353	32,850	41
603747	14:24:48.389319	32,850	41
599626	14:22:52.961536	32,850	41
591714	14:18:08.823736	32,850	41
566473	14:04:22.572938	33,050	56
564336	14:02:57.772381	32,950	1
564260	14:02:56.616225	32,900	45
564259	14:02:56.616150	32,900	61
564258	14:02:56.616127	32,900	140
564257	14:02:56.616109	32,900	15
564256	14:02:56.616042	32,900	16
564255	14:02:56.616015	32,900	3
564254	14:02:56.615989	32,900	34
564253	14:02:56.615966	32,900	179
564252	14:02:56.615942	32,900	7
561993	14:02:08.223961	32,950	40
549304	13:56:52.815871	33,000	4
549297	13:56:52.782980	33,000	6
549284	13:56:52.676135	33,000	1
549281	13:56:52.658171	33,000	7
549266	13:56:52.618986	33,000	12
549246	13:56:52.511439	33,000	41
549196	13:56:49.676427	32,900	41
510931	13:39:34.381448	33,050	49
510865	13:39:34.078823	33,000	100
510864	13:39:34.078796	32,950	44
510574	13:39:23.196163	32,900	24
500214	13:33:54.735847	32,850	15
500213	13:33:54.735814	32,850	18
500212	13:33:54.735784	32,850	67
499884	13:33:40.897402	32,850	46
499883	13:33:40.897377	32,850	4
493360	13:28:34.756322	32,850	75
409474	12:39:21.016808	32,850	2
409469	12:39:20.912200	32,850	56
406567	12:37:56.371455	32,850	85
406566	12:37:56.371428	32,850	29
406565	12:37:56.371402	32,850	2
406269	12:37:51.857811	32,900	61
406226	12:37:51.349111	32,850	13
406225	12:37:51.349086	32,850	16
406224	12:37:51.349062	32,850	14
406223	12:37:51.349035	32,850	86
406222	12:37:51.349003	32,850	8
406168	12:37:50.869234	32,900	37
406167	12:37:50.869214	32,900	25
406166	12:37:50.869144	32,900	119
406165	12:37:50.869117	32,900	14
406164	12:37:50.869099	32,900	26
406163	12:37:50.869075	32,900	100
406039	12:37:48.310202	32,950	1
406036	12:37:48.279504	32,950	20
406035	12:37:48.279483	32,950	100
400055	12:35:17.406550	33,000	24
400015	12:35:17.010105	33,000	88
400014	12:35:17.010079	33,000	28
399569	12:35:10.895070	32,950	25
399568	12:35:10.895040	32,950	12
390743	12:30:10.971009	32,850	1
385362	12:27:04.690861	33,000	14
385361	12:27:04.690828	32,950	37
385360	12:27:04.690803	32,900	5
385349	12:27:04.514231	32,900	24
385334	12:27:04.410434	32,900	36
385333	12:27:04.410406	32,900	46
385316	12:27:04.289588	32,900	44
385315	12:27:04.289563	32,900	2
385314	12:27:04.289518	32,900	99
385313	12:27:04.289491	32,900	3
385312	12:27:04.289467	32,900	139
385311	12:27:04.289432	32,900	3
385310	12:27:04.289396	32,900	76
385309	12:27:04.289363	32,900	14
385308	12:27:04.289312	32,900	144
385305	12:27:04.288055	32,900	4
384686	12:26:52.402478	32,900	20
353060	12:11:01.189212	32,900	18
325534	11:59:29.614767	32,900	14
296870	11:46:00.359403	33,150	54
294135	11:44:21.787959	32,900	51
294114	11:44:21.589821	32,900	21
294092	11:44:21.290075	32,900	55
294058	11:44:21.006661	32,900	56
294057	11:44:21.006639	32,900	300
294056	11:44:21.006615	32,900	1
294055	11:44:21.006585	32,900	17
294054	11:44:21.006514	33,050	2
294053	11:44:21.006482	33,050	65
294052	11:44:21.006452	33,050	72
285337	11:39:20.604370	33,200	51
283625	11:37:54.609877	33,200	62
280730	11:36:15.150405	33,150	39
276575	11:34:41.693629	33,000	53
276574	11:34:41.693603	33,000	8
276304	11:34:38.640732	32,900	1
276249	11:34:38.278102	32,900	66
276216	11:34:36.946419	32,900	8
276187	11:34:36.616993	32,900	73
276172	11:34:36.574656	32,900	81
276167	11:34:36.566640	32,900	70
276164	11:34:36.558665	32,900	10
276142	11:34:36.315067	32,900	17
276141	11:34:36.315042	32,900	107
276140	11:34:36.315017	32,900	36
276139	11:34:36.314983	32,950	77
276134	11:34:36.236394	33,000	1
276131	11:34:36.218936	33,000	1
276099	11:34:36.041461	32,900	28
276098	11:34:36.041433	32,900	436
275995	11:34:34.619482	32,900	46
275992	11:34:34.616941	32,900	51
275989	11:34:34.502075	32,900	256
275943	11:34:33.780040	32,900	74
275940	11:34:33.777584	32,900	87
275898	11:34:33.238538	32,850	106
275897	11:34:33.238506	32,850	817
275834	11:34:32.633295	32,850	44
275831	11:34:32.630866	32,850	48
275818	11:34:32.529173	32,850	3
275817	11:34:32.529139	32,850	9
275816	11:34:32.529114	32,850	42
275815	11:34:32.529075	32,850	37
275812	11:34:32.441155	32,900	54
275677	11:34:29.791430	32,900	145
275674	11:34:29.789647	32,900	158
275641	11:34:29.527223	32,850	500
275640	11:34:29.527191	32,850	500
275439	11:34:27.095559	32,900	151
275436	11:34:27.090402	32,900	167
275408	11:34:26.853140	32,850	500
275399	11:34:26.670524	32,850	500
275327	11:34:24.213384	32,900	135
275207	11:34:23.269406	32,900	127
275204	11:34:23.267426	32,900	108
275156	11:34:22.957746	32,850	1000
58459	10:34:04.222867	32,450	17
54957	10:33:37.033497	32,450	100
23699	10:29:19.161632	32,450	15
23698	10:29:19.161601	32,450	4
23697	10:29:19.161576	32,450	3
23696	10:29:19.161541	32,450	12
23695	10:29:19.161515	32,450	1
23694	10:29:19.161486	32,450	3
23693	10:29:19.161448	32,450	1