ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΛΠ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
666477	15:29:43.513854	45,850	55
666339	15:29:37.383609	45,900	19
666338	15:29:37.383578	45,900	198
666328	15:29:37.136437	45,900	52
635459	15:14:58.945954	45,750	58
635165	15:14:45.853972	45,800	10
635153	15:14:45.432082	45,850	1
634881	15:14:32.980871	45,850	1
634850	15:14:32.440043	45,900	12
634845	15:14:32.325042	45,900	98
634844	15:14:32.325018	45,900	101
634843	15:14:32.324991	45,900	10
634842	15:14:32.324971	45,900	4
634841	15:14:32.324943	45,900	98
634361	15:14:18.159267	45,900	52
632128	15:13:04.238766	45,800	21
632127	15:13:04.238741	45,800	39
632086	15:13:03.863389	45,850	2
632085	15:13:03.863364	45,850	1
631665	15:12:55.015134	45,850	1
631661	15:12:54.977632	45,900	35
631656	15:12:54.832434	45,900	173
631655	15:12:54.832388	45,950	35
631635	15:12:54.596834	45,950	35
622753	15:06:52.428645	46,200	65
618142	15:03:13.721414	46,000	31
616955	15:02:24.272881	46,000	9
616954	15:02:24.272855	46,000	10
616953	15:02:24.272823	46,000	1
607294	14:55:02.182551	45,950	66
607293	14:55:02.182522	45,950	14
607292	14:55:02.182494	45,950	51
606785	14:54:33.707158	45,850	60
606784	14:54:33.707135	45,850	73
604559	14:53:24.405778	45,800	2
604558	14:53:24.405754	45,800	10
604405	14:53:19.114492	45,850	20
604392	14:53:19.023294	45,850	60
604391	14:53:19.023227	45,850	72
604390	14:53:19.023198	45,850	51
604389	14:53:19.023175	45,850	2
604388	14:53:19.023153	45,850	17
604387	14:53:19.023094	45,850	10
604386	14:53:19.023067	45,850	7
602136	14:51:47.902364	45,850	2
602135	14:51:47.902339	45,850	17
602134	14:51:47.902309	45,850	10
602133	14:51:47.902282	45,850	10
602132	14:51:47.902247	45,850	17
602131	14:51:47.902213	45,850	1
601807	14:51:35.709410	45,900	86
601806	14:51:35.709389	45,900	10
601805	14:51:35.709370	45,900	26
601804	14:51:35.709342	45,900	34
600796	14:51:07.902450	46,000	53
600795	14:51:07.902427	46,000	1
600790	14:51:07.759428	46,000	2
600785	14:51:07.698814	46,000	200
595004	14:47:10.337127	45,850	16
594683	14:46:59.554824	45,900	2
585694	14:40:01.025139	45,850	17
585693	14:40:01.025112	45,850	2
583393	14:38:45.378076	45,950	12
583388	14:38:45.350132	45,950	51
577357	14:35:25.405935	46,000	2
577356	14:35:25.405908	46,000	49
577355	14:35:25.405886	46,000	88
577354	14:35:25.405847	46,000	111
566312	14:30:00.224444	45,750	28
565363	14:29:36.031468	45,750	21
565360	14:29:35.970860	45,750	2
565148	14:29:20.845058	46,000	85
563985	14:28:38.126731	45,700	17
560769	14:27:31.391385	45,700	18
558105	14:25:34.866936	45,700	7
558104	14:25:34.866912	45,700	2
558103	14:25:34.866875	45,700	9
556090	14:23:37.683587	45,700	23
553187	14:21:45.094030	45,700	18
549662	14:18:41.090167	45,800	4
549661	14:18:41.090140	45,850	22
549660	14:18:41.090115	45,900	1
549104	14:18:08.536401	45,900	3
549101	14:18:08.491254	45,900	24
545673	14:15:06.895087	45,750	3
545672	14:15:06.895064	45,750	2
545671	14:15:06.895042	45,750	20
543568	14:14:08.676879	45,850	33
542213	14:13:24.214323	45,800	30
542212	14:13:24.214118	45,800	14
541836	14:13:15.571457	46,000	250
540702	14:12:42.796978	45,800	20
535635	14:09:51.337310	45,800	11
535634	14:09:51.337284	45,800	20
535633	14:09:51.337257	45,800	2
526217	14:03:43.684544	45,900	3
525628	14:03:08.428996	45,900	16
525345	14:02:56.542892	45,850	10
525344	14:02:56.542858	45,850	22
523392	14:01:25.498625	45,850	9
523391	14:01:25.498601	45,850	18
523390	14:01:25.498577	45,850	18
523389	14:01:25.498538	45,850	10
523189	14:01:15.726126	45,850	8
523188	14:01:15.726104	45,850	16
518570	13:58:44.363922	45,850	2
518569	13:58:44.363900	45,850	24
518568	13:58:44.363877	45,850	6
517287	13:57:38.266874	45,850	5
517286	13:57:38.266856	45,850	9
517285	13:57:38.266829	45,850	4
514884	13:55:48.269368	45,850	5
514883	13:55:48.269344	45,850	11
514882	13:55:48.269312	45,850	2
489533	13:40:50.444869	46,000	24
489530	13:40:50.326167	46,000	30
461300	13:27:26.274056	45,950	24
461299	13:27:26.274032	45,950	14
461193	13:27:22.559243	45,950	1
461133	13:27:17.303107	45,950	1
461121	13:27:17.259874	45,950	1
460975	13:27:14.249883	45,950	1
460972	13:27:14.206828	45,950	1
460051	13:26:39.202628	46,000	18
460050	13:26:39.202580	46,000	78
460048	13:26:39.202540	46,000	366
459115	13:26:07.377939	45,950	58
459079	13:26:07.072607	45,900	10
459071	13:26:07.039615	45,900	20
458527	13:25:45.288054	45,900	58
456962	13:24:30.347804	46,000	285
456961	13:24:30.347778	46,000	100
456960	13:24:30.347752	46,000	100
456959	13:24:30.347721	46,000	15
452580	13:21:19.148975	45,850	23
452579	13:21:19.148952	45,850	20
452377	13:21:08.059665	45,850	82
452376	13:21:08.059609	45,850	20
452375	13:21:08.059571	45,850	54
452374	13:21:08.059538	45,850	20
452373	13:21:08.059501	45,850	24
444078	13:16:19.456433	45,900	48
437968	13:12:05.709530	45,900	12
437967	13:12:05.709507	45,900	51
431687	13:08:17.497771	45,900	36
427159	13:04:46.369898	45,900	11
427158	13:04:46.369879	45,900	6
425359	13:02:57.504270	45,900	49
419460	12:59:10.563088	45,900	59
416542	12:56:42.555001	45,850	34
416521	12:56:40.526444	45,900	53
416520	12:56:40.526408	45,900	97
416519	12:56:40.526385	45,900	48
415037	12:56:00.870118	45,900	53
414841	12:55:59.507555	45,850	1
414829	12:55:59.375511	45,850	2
414828	12:55:59.375476	45,850	59
379786	12:35:08.831697	45,800	3
378547	12:34:19.544172	45,800	41
378546	12:34:19.544149	45,800	27
378545	12:34:19.544123	45,800	2
372896	12:31:12.692263	45,850	29
372895	12:31:12.692231	45,850	12
372888	12:31:12.528102	45,850	29
372887	12:31:12.528065	45,850	48
372886	12:31:12.528040	45,850	23
360193	12:25:55.384854	45,850	1
359844	12:25:43.736202	45,850	1
358974	12:25:31.358831	45,850	1
357812	12:25:21.112309	45,900	56
357811	12:25:21.112285	45,900	44
357810	12:25:21.112260	45,900	4
357809	12:25:21.112237	45,900	4
357808	12:25:21.112197	45,950	48
357807	12:25:21.112174	45,950	25
356114	12:24:55.656878	45,950	1
355026	12:24:24.195361	45,900	1
355019	12:24:24.151798	45,900	47
355016	12:24:24.113558	45,900	48
341643	12:17:26.979792	45,950	5
337823	12:15:20.133689	45,950	1
335004	12:13:56.688220	45,950	21
335001	12:13:56.653534	45,950	22
335000	12:13:56.653492	45,950	1
334426	12:13:25.517294	45,950	22
334423	12:13:25.490253	45,950	25
333796	12:12:59.618762	46,000	49
333795	12:12:59.618728	46,000	1
331918	12:12:16.849106	46,100	18
331913	12:12:16.634100	46,100	24
331912	12:12:16.634034	46,100	58
326677	12:10:25.398714	46,150	37
326647	12:10:24.274104	46,000	71
326642	12:10:24.236532	46,100	1
326638	12:10:24.176589	46,100	36
326625	12:10:23.944619	46,150	36
326624	12:10:23.944575	46,150	1
326612	12:10:23.752449	46,150	6
326604	12:10:23.695930	46,150	3
326603	12:10:23.695887	46,150	23
326602	12:10:23.695855	46,150	11
326601	12:10:23.695817	46,150	63
326596	12:10:23.529492	46,150	8
326595	12:10:23.529470	46,150	18
326594	12:10:23.529450	46,150	27
326593	12:10:23.529415	46,150	9
326592	12:10:23.529398	46,150	19
326591	12:10:23.529371	46,150	19
320197	12:07:26.211537	46,200	48
320196	12:07:26.211506	46,200	35
320108	12:07:20.994773	46,250	27
320107	12:07:20.994718	46,250	58
317497	12:06:13.972000	46,200	50
317496	12:06:13.971937	46,200	31
317495	12:06:13.971916	46,200	10
317494	12:06:13.971886	46,200	10
317493	12:06:13.971853	46,200	9
317492	12:06:13.971818	46,200	10
317491	12:06:13.971770	46,200	95
317490	12:06:13.971748	46,250	35
317407	12:06:11.234101	46,250	32
317344	12:06:09.825168	46,250	109
317343	12:06:09.825132	46,250	51
317342	12:06:09.825100	46,250	37
317341	12:06:09.825069	46,250	11
317340	12:06:09.825025	46,250	10
316361	12:05:41.298022	46,250	1
316355	12:05:41.274091	46,250	4
314968	12:04:47.438084	46,250	31
314965	12:04:47.265810	46,250	83
314964	12:04:47.265794	46,250	50
314963	12:04:47.265737	46,250	31
314424	12:04:16.168481	46,300	31
314402	12:04:14.921689	46,350	38
314397	12:04:14.785289	46,350	4
314390	12:04:14.737318	46,350	2
314387	12:04:14.704667	46,350	3
314384	12:04:14.673720	46,350	1
314377	12:04:14.641112	46,350	1
314356	12:04:14.470540	46,350	2
314323	12:04:14.379029	46,250	1
314318	12:04:14.340547	46,250	25
314315	12:04:14.311348	46,250	48
314312	12:04:14.277262	46,250	47
314307	12:04:14.238030	46,250	79
314306	12:04:14.238001	46,250	10
314305	12:04:14.237965	46,250	411
313851	12:04:01.613220	46,200	5
313846	12:04:01.585750	46,200	22
313843	12:04:01.450263	46,200	100
303710	11:58:16.987617	46,200	37
303679	11:58:15.795756	46,200	37
303678	11:58:15.795708	46,200	49
302460	11:57:25.925971	46,150	10
301751	11:57:04.612213	46,250	289
301544	11:56:58.934709	46,150	1
301531	11:56:58.576833	46,150	74
301528	11:56:58.529040	46,150	25
301523	11:56:58.465486	46,200	1
301492	11:56:58.085106	46,200	3
301491	11:56:58.085073	46,200	20
301489	11:56:58.085028	46,200	30
301460	11:56:56.976678	46,150	1
301451	11:56:56.850787	46,150	29
301438	11:56:56.732969	46,100	63
301435	11:56:56.568355	46,100	37
301434	11:56:56.568314	46,100	33
301432	11:56:56.568274	46,100	30
299595	11:56:03.777352	46,000	28
299594	11:56:03.777331	46,000	37
299593	11:56:03.777275	46,000	10
299592	11:56:03.777252	46,050	25
299255	11:55:52.223086	46,050	26
299252	11:55:52.222716	46,050	37
299249	11:55:51.808893	46,050	37
299203	11:55:50.075912	46,000	90
299190	11:55:49.900103	46,000	100
292800	11:53:13.744258	46,000	44
292630	11:53:11.527801	46,000	156
292629	11:53:11.527746	46,000	33
292628	11:53:11.527717	45,950	4
292627	11:53:11.527697	45,950	250
292626	11:53:11.527671	45,850	57
288786	11:51:16.784334	45,800	32
288785	11:51:16.784305	45,800	58
288684	11:51:15.494730	45,800	10
288678	11:51:15.433710	45,800	48
288673	11:51:15.242019	45,850	32
288672	11:51:15.241986	45,850	11
288505	11:51:12.418911	45,850	27
288504	11:51:12.418887	45,850	1
288499	11:51:12.337897	45,850	3
288496	11:51:12.289010	45,850	51
288495	11:51:12.288980	45,850	49
288484	11:51:12.179330	45,850	35
288483	11:51:12.179300	45,850	4
288475	11:51:12.148575	45,850	14
288474	11:51:12.148540	45,850	19
288471	11:51:12.105469	45,850	25
288470	11:51:12.105453	45,850	11
288469	11:51:12.105430	45,850	10
288468	11:51:12.105410	45,850	54
282775	11:48:06.789737	45,900	15
282748	11:48:06.570380	45,900	36
277346	11:46:06.865144	45,900	39
275598	11:45:06.803372	45,900	68
275588	11:45:06.612783	45,900	32
275256	11:44:51.395964	45,900	92
275250	11:44:51.062915	45,900	29
275235	11:44:50.888838	45,900	29
274328	11:44:20.822393	45,900	15
274327	11:44:20.822368	45,900	58
269126	11:41:06.996213	45,850	51
264770	11:39:15.424869	45,850	16
262493	11:38:15.191121	45,800	4
262485	11:38:15.120862	45,800	30
262484	11:38:15.120840	45,800	127
262483	11:38:15.120815	45,800	27
262482	11:38:15.120790	45,850	36
262481	11:38:15.120760	45,850	11
262020	11:38:02.064268	45,900	60
262015	11:38:02.000289	45,900	49
262014	11:38:02.000267	45,900	26
257726	11:36:07.268085	45,950	57
254965	11:34:50.387553	45,900	6
254954	11:34:50.327039	45,900	51
245072	11:31:14.826008	45,900	49
245071	11:31:14.825984	45,900	2
244981	11:31:12.651389	45,800	1
244677	11:31:07.787868	45,800	20
244558	11:31:06.604294	45,800	33
244557	11:31:06.604265	45,800	3
243705	11:30:57.230876	45,800	49
243703	11:30:57.230830	45,800	100
243702	11:30:57.230802	45,800	50
243591	11:30:57.103458	45,750	1
242868	11:30:56.005552	45,750	20
239712	11:30:15.937028	45,700	19
239342	11:30:07.038725	45,750	39
223582	11:24:20.460061	45,750	40
223539	11:24:19.977358	45,650	25
223537	11:24:19.977325	45,650	100
223535	11:24:19.977221	45,650	100
223534	11:24:19.977187	45,650	53
223532	11:24:19.977139	45,650	148
215075	11:20:25.438513	45,650	15
180967	11:08:33.024469	45,550	50
180955	11:08:32.955748	45,500	22
173900	11:06:13.534211	45,450	27
173891	11:06:13.225432	45,450	23
173890	11:06:13.225406	45,450	1
173889	11:06:13.225366	45,450	3
163757	11:01:47.434352	45,200	3
163756	11:01:47.434323	45,200	44
163568	11:01:41.630859	45,200	12
163567	11:01:41.630806	45,200	11
163553	11:01:41.382605	45,000	39
163432	11:01:37.881812	45,200	120
163431	11:01:37.881710	45,400	100
163430	11:01:37.881689	45,500	18
163429	11:01:37.881668	45,500	18
163428	11:01:37.881648	45,500	18
163427	11:01:37.881597	45,500	15
155873	10:58:56.659406	45,500	2
155833	10:58:55.378604	45,500	1
155528	10:58:49.827106	45,500	1
155367	10:58:43.269796	45,500	1
155364	10:58:43.236011	45,500	4
155357	10:58:43.221125	45,500	2
155348	10:58:43.159358	45,500	4
152022	10:57:31.012889	45,550	46
147369	10:56:05.684501	45,650	37
147163	10:56:01.746728	45,650	32
147162	10:56:01.746671	45,700	42
147161	10:56:01.746634	45,700	4
147160	10:56:01.746608	45,700	103
147159	10:56:01.746567	45,700	19
145680	10:55:39.142720	45,700	9
145679	10:55:39.142682	45,700	9
145676	10:55:39.043205	45,700	18
145401	10:55:34.660075	45,750	8
145389	10:55:34.481755	45,750	38
145370	10:55:34.290643	45,750	40
145125	10:55:29.394777	45,700	148
145124	10:55:29.394743	45,750	27
144659	10:55:20.313497	45,750	14
144653	10:55:20.252292	45,750	44
141631	10:54:38.940908	45,750	50
141541	10:54:38.378658	45,650	54
141539	10:54:38.378588	45,650	49
141538	10:54:38.378551	45,600	19
141537	10:54:38.378529	45,600	4
96668	10:42:46.298610	45,650	1
94941	10:42:20.269440	45,650	58
94940	10:42:20.269411	45,650	1
80718	10:39:41.145660	45,650	80
78739	10:39:11.157256	45,750	19
78738	10:39:11.157211	45,750	45
71036	10:37:54.374238	45,450	23
70677	10:37:49.930563	45,700	100
70676	10:37:49.930532	45,700	100
69886	10:37:39.839118	45,750	23
69065	10:37:35.918002	45,750	28
69062	10:37:35.866286	45,750	37
69040	10:37:35.799607	45,750	60
69039	10:37:35.799567	45,750	125
59356	10:36:29.636945	45,950	30
48126	10:34:31.784108	45,950	44
48125	10:34:31.784077	45,950	1
47607	10:34:25.696354	45,950	1
47603	10:34:25.678294	45,950	2
47572	10:34:25.437914	45,850	30
43219	10:33:52.353696	45,650	54
43217	10:33:52.353647	45,650	95
43197	10:33:52.146151	45,650	3
43160	10:33:51.326205	45,650	2
43064	10:33:50.723922	45,600	95
43044	10:33:50.488670	45,600	5
43021	10:33:50.417955	45,550	1
43010	10:33:50.159538	45,550	15
43007	10:33:50.107927	45,550	3
43006	10:33:50.107888	45,550	46
43003	10:33:50.083082	45,550	54
28773	10:31:17.790347	45,350	14
28772	10:31:17.790311	45,350	50
27997	10:31:07.396644	45,300	20
27996	10:31:07.396613	45,300	44
27262	10:30:53.273211	45,300	1
27261	10:30:53.273174	45,300	1
27260	10:30:53.273140	45,300	4
27259	10:30:53.273099	45,300	1