ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΚΡΙ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
866678	17:10:40.744440	25,800	554
866677	17:10:40.744408	25,800	35
866676	17:10:40.744385	25,800	913
866675	17:10:40.744366	25,800	35
866674	17:10:40.744341	25,800	41
866673	17:10:40.744289	25,800	527
866672	17:10:40.744269	25,800	100
866671	17:10:40.744247	25,800	2346
866670	17:10:40.744220	25,800	96
866669	17:10:40.744173	25,800	252
866668	17:10:40.744150	25,800	20
833616	16:58:07.473195	25,600	87
831729	16:57:41.682908	25,750	286
831718	16:57:41.626866	25,700	147
827359	16:56:41.568753	25,600	162
822495	16:55:41.413210	25,500	64
821815	16:55:29.624705	25,500	67
821283	16:55:21.097890	25,400	67
821282	16:55:21.097868	25,400	25
821281	16:55:21.097849	25,500	100
821280	16:55:21.097825	25,500	1
821279	16:55:21.097794	25,600	84
821278	16:55:21.097754	25,600	176
821277	16:55:21.097713	25,600	97
820889	16:55:13.600480	25,600	100
820875	16:55:13.513455	25,600	303
816849	16:54:12.466317	25,750	70
813550	16:53:28.781283	25,800	52
813549	16:53:28.781257	25,800	1000
812242	16:53:13.601373	25,900	82
812191	16:53:13.487358	25,900	182
808830	16:52:14.629515	26,000	84
805596	16:51:14.537914	26,000	69
805595	16:51:14.537889	26,000	500
805569	16:51:14.482058	25,950	69
801288	16:50:14.397014	26,050	197
800961	16:50:12.053383	26,000	55
797168	16:49:11.958098	26,000	87
797167	16:49:11.958068	26,000	165
797154	16:49:11.902107	25,950	66
792919	16:48:11.810383	25,950	62
792918	16:48:11.810356	25,950	500
788294	16:47:11.753057	25,950	87
784760	16:46:11.665721	26,000	335
784734	16:46:11.609013	25,900	1
784733	16:46:11.608988	25,900	98
784732	16:46:11.608966	25,900	37
778624	16:44:11.531350	25,900	463
775389	16:43:11.472153	25,850	53
768264	16:41:11.413619	25,750	8
768251	16:41:11.401667	25,750	53
768241	16:41:11.367834	25,750	170
768224	16:41:11.308817	25,750	129
768223	16:41:11.308785	25,750	201
675551	16:06:18.045148	25,650	78
674383	16:05:40.814107	25,750	55
673860	16:05:30.603994	25,650	78
673859	16:05:30.603975	25,650	55
673858	16:05:30.603947	25,700	175
673857	16:05:30.603924	25,750	192
652808	15:58:02.514804	25,950	59
652807	15:58:02.514763	25,950	29
650227	15:57:02.644295	25,950	51
632130	15:46:02.422196	26,000	49
632129	15:46:02.422169	26,000	500
632097	15:46:02.366204	25,950	66
632050	15:46:01.999531	25,850	150
600684	15:26:54.262479	25,950	40
593124	15:22:54.179751	26,000	165
593123	15:22:54.179720	26,000	300
580161	15:14:00.229948	26,000	200
580076	15:13:57.381700	26,000	102
580075	15:13:57.381682	26,000	11
580074	15:13:57.381657	26,000	87
579966	15:13:54.227772	26,050	87
576793	15:11:57.738918	26,000	87
576758	15:11:54.422641	26,150	62
576755	15:11:54.304041	26,000	813
576754	15:11:54.304018	26,000	87
576705	15:11:49.561230	26,000	87
576704	15:11:49.561208	26,000	900
567837	15:05:28.826648	26,000	73
567836	15:05:28.826621	26,000	142
558554	15:01:28.737971	26,000	358
558553	15:01:28.737943	26,000	10
558552	15:01:28.737920	26,000	111
540719	14:47:28.762112	26,000	60
540716	14:47:28.739303	25,950	51
540711	14:47:28.638728	26,000	845
539435	14:46:38.773651	25,950	142
539276	14:46:28.862886	25,950	21
539275	14:46:28.862853	25,950	55
528095	14:37:28.871682	25,950	61
528092	14:37:28.763334	25,950	384
524182	14:34:28.702030	25,850	80
524181	14:34:28.702004	25,850	19
498461	14:21:28.729270	25,850	70
498437	14:21:28.614456	25,850	411
498436	14:21:28.614434	25,850	447
494540	14:19:38.612304	25,800	148
490387	14:16:03.688375	25,800	352
462689	13:59:03.598962	25,700	182
462688	13:59:03.598936	25,700	68
454337	13:54:38.836849	25,750	58
454330	13:54:38.707619	25,750	442
454329	13:54:38.707586	25,750	100
445362	13:48:42.025519	25,850	53
445314	13:48:38.631060	25,800	438
445301	13:48:38.574699	25,750	196
445300	13:48:38.574673	25,750	138
435757	13:42:30.837254	25,750	62
435727	13:42:28.732090	25,700	171
435726	13:42:28.732070	25,700	64
435725	13:42:28.732038	25,700	150
435724	13:42:28.732013	25,700	175
432731	13:40:28.672581	25,700	75
432730	13:40:28.672553	25,700	126
429436	13:38:28.613706	25,650	152
427800	13:37:28.554121	25,600	14
427799	13:37:28.554088	25,600	14
425785	13:36:18.553192	25,600	166
393402	13:17:25.741511	25,600	66
393401	13:17:25.741489	25,600	500
393385	13:17:25.631707	25,550	90
393384	13:17:25.631682	25,550	60
393383	13:17:25.631661	25,550	63
393382	13:17:25.631637	25,550	161
393381	13:17:25.631615	25,550	100
393374	13:17:25.571403	25,500	95
393373	13:17:25.571379	25,500	92
381378	13:10:19.077047	25,500	43
381373	13:10:18.976800	25,500	68
381345	13:10:18.826380	25,500	72
381344	13:10:18.826362	25,500	196
381343	13:10:18.826340	25,500	7
381322	13:10:18.118996	25,500	196
381267	13:10:17.973907	25,500	173
381252	13:10:17.916027	25,500	95
381229	13:10:17.859811	25,500	94
381220	13:10:17.802141	25,500	203
381209	13:10:17.743757	25,500	203
381097	13:10:14.522122	25,500	38
381074	13:10:14.474305	25,500	57
381069	13:10:14.464160	25,500	23
381053	13:10:14.408000	25,500	203
381042	13:10:14.349192	25,500	197
381041	13:10:14.349170	25,500	71
381040	13:10:14.349150	25,500	6
374513	13:06:35.549379	25,500	197
371675	13:04:03.170188	25,550	115
371674	13:04:03.170162	25,550	5
371386	13:03:47.384032	25,500	203
371343	13:03:47.283745	25,500	85
371338	13:03:47.253183	25,500	18
371327	13:03:47.194574	25,500	179
371326	13:03:47.194553	25,500	3
371300	13:03:44.883781	25,500	197
371299	13:03:44.883756	25,500	3
371187	13:03:35.595392	25,500	200
370653	13:03:14.196560	25,550	87
370633	13:03:14.097623	25,550	122
370632	13:03:14.097589	25,550	54
370631	13:03:14.097554	25,550	200
370630	13:03:14.097529	25,550	32
370378	13:02:55.646093	25,600	54
370373	13:02:55.543199	25,550	168
367976	13:01:38.582335	25,650	43
367975	13:01:38.582315	25,650	250
367956	13:01:38.525656	25,600	113
367955	13:01:38.525635	25,600	197
367952	13:01:38.525086	25,600	3
367951	13:01:38.525053	25,600	37
365494	12:59:57.781965	25,600	137
365493	12:59:57.781946	25,600	63
365486	12:59:56.885926	25,600	75
365485	12:59:56.885898	25,600	107
365474	12:59:56.799252	25,600	26
365473	12:59:56.799225	25,600	174
364615	12:59:16.918276	25,600	71
364499	12:59:09.414958	25,500	359
364498	12:59:09.414931	25,500	120
364497	12:59:09.414906	25,550	10
364496	12:59:09.414886	25,550	211
329097	12:38:19.254055	25,600	90
329091	12:38:19.197447	25,600	67
329090	12:38:19.197425	25,600	8
329080	12:38:19.111523	25,600	190
329079	12:38:19.111496	25,600	60
290472	12:18:42.568781	25,500	83
287435	12:17:44.982092	25,700	174
287400	12:17:44.838155	25,650	75
287387	12:17:44.732533	25,650	57
287386	12:17:44.732508	25,650	118
282603	12:16:00.311843	25,650	256
282567	12:16:00.137491	25,650	73
282566	12:16:00.137426	25,650	73
282565	12:16:00.137399	25,650	180
282564	12:16:00.137339	25,650	50
282142	12:15:54.204439	25,650	200
282105	12:15:54.144676	25,600	117
282088	12:15:54.063880	25,600	72
282087	12:15:54.063849	25,600	61
282086	12:15:54.063817	25,600	500
271096	12:11:05.467346	25,500	194
267033	12:08:56.268436	25,500	9
266966	12:08:56.067267	25,500	171
266646	12:08:54.213803	25,500	164
266645	12:08:54.213783	25,500	2
266633	12:08:54.130033	25,500	47
266632	12:08:54.129975	25,500	200
266631	12:08:54.129952	25,500	3
266439	12:08:50.261131	25,500	200
265780	12:08:37.351582	25,500	47
265779	12:08:37.351554	25,500	137
265778	12:08:37.351516	25,500	66
260065	12:06:17.280061	25,500	137
260009	12:06:17.069468	25,500	203
260008	12:06:17.069447	25,500	200
259794	12:06:07.989087	25,650	68
259783	12:06:07.868736	25,650	56
259605	12:06:04.434901	25,750	49
259567	12:06:03.419035	25,800	62
259566	12:06:03.419010	25,750	193
259557	12:06:03.335639	25,650	800
259331	12:05:59.217440	25,750	6
259328	12:05:59.216743	25,550	24
259313	12:05:59.161597	25,700	181
259307	12:05:59.160283	25,550	41
259306	12:05:59.160255	25,550	150
259305	12:05:59.160231	25,550	28
259292	12:05:59.104587	25,750	32
259280	12:05:59.101944	25,750	51
259252	12:05:58.961057	25,650	42
259251	12:05:58.961034	25,650	800
259066	12:05:54.145621	25,750	32
259055	12:05:54.104151	25,750	51
259054	12:05:54.104132	25,750	60
259053	12:05:54.104111	25,750	150
259049	12:05:54.103583	25,650	30
259040	12:05:54.021297	25,650	800
258978	12:05:53.063506	25,550	22
258977	12:05:53.063481	25,600	32
258976	12:05:53.063451	25,600	100
258904	12:05:51.648820	25,650	166
258797	12:05:48.375803	25,650	25
258777	12:05:48.266390	25,700	26
258776	12:05:48.266370	25,700	60
258775	12:05:48.266340	25,700	185
258761	12:05:48.179085	25,650	800
257953	12:05:24.710083	25,650	18
257920	12:05:22.428208	25,650	16
257919	12:05:22.428181	25,650	98
256686	12:04:44.994676	25,650	27
256685	12:04:44.994647	25,650	23
239292	11:55:17.001940	25,650	100
235170	11:52:08.601183	25,550	50
182470	11:24:58.220860	25,750	250
182349	11:24:55.240805	25,700	50
182297	11:24:55.101391	25,700	100
182296	11:24:55.101365	25,700	100
161022	11:14:05.830327	25,650	195
124895	10:59:05.669204	25,650	85
124894	10:59:05.669169	25,650	55
124839	10:59:03.584530	25,700	100
124536	10:58:54.958796	25,750	100
109337	10:53:40.508242	25,750	138
109324	10:53:40.424494	25,750	76
109323	10:53:40.424467	25,750	55
109322	10:53:40.424432	25,750	86
109321	10:53:40.424395	25,850	145
102887	10:51:49.419493	25,950	120
102866	10:51:49.359420	26,000	184
102846	10:51:49.283985	25,950	130
102703	10:51:45.671744	25,850	105
98263	10:50:32.607397	25,850	25
98153	10:50:29.948377	25,750	44
98078	10:50:28.824702	25,750	130
98064	10:50:28.063052	25,750	21
98063	10:50:28.063004	25,750	66
98060	10:50:27.970420	25,750	130
98055	10:50:27.773428	25,750	130
97578	10:50:20.727720	25,700	53
97565	10:50:20.670359	25,700	2
97548	10:50:20.017332	25,700	130
97432	10:50:17.466300	25,700	67
87326	10:46:41.097400	25,500	202
87288	10:46:40.964456	25,500	434
87275	10:46:40.906822	25,500	203
87264	10:46:40.849181	25,500	203
87238	10:46:40.678237	25,500	25
87237	10:46:40.678195	25,500	135
50790	10:36:42.995144	25,500	68
27979	10:31:37.839441	25,700	30
27374	10:31:29.867600	25,750	171
27369	10:31:29.785067	25,750	3
22888	10:30:23.746871	25,700	1
22182	10:30:13.018579	25,700	100
22146	10:30:12.842766	25,950	40
22145	10:30:12.842734	25,950	63
22144	10:30:12.842709	25,950	32