ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΛΠ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
878500	17:09:55.379820	47,950	31
878499	17:09:55.379770	47,950	14
878498	17:09:55.379718	47,950	40
878497	17:09:55.379652	47,950	1
878496	17:09:55.379589	47,950	8
878495	17:09:55.379538	47,950	6
878494	17:09:55.379478	47,950	37
878493	17:09:55.379427	47,950	10
878492	17:09:55.379374	47,950	3
878491	17:09:55.379315	47,950	10
878490	17:09:55.379263	47,950	2
878489	17:09:55.379215	47,950	15
878488	17:09:55.379154	47,950	30
878487	17:09:55.379085	47,950	13
878486	17:09:55.379028	47,950	80
878485	17:09:55.378966	47,950	24
878484	17:09:55.378911	47,950	18
878483	17:09:55.378853	47,950	9
878482	17:09:55.378788	47,950	8
878481	17:09:55.378735	47,950	1
878480	17:09:55.378666	47,950	13
878479	17:09:55.378581	47,950	30
878478	17:09:55.378522	47,950	1
878477	17:09:55.378419	47,950	1
878476	17:09:55.378360	47,950	4
878475	17:09:55.378294	47,950	23
878474	17:09:55.378238	47,950	21
878473	17:09:55.378177	47,950	1
878472	17:09:55.378104	47,950	1
858048	17:00:01.816154	47,900	35
854538	16:59:30.072663	47,850	22
851718	16:58:54.338503	47,700	3
851717	16:58:54.338478	47,800	27
851716	16:58:54.338441	47,800	1
851715	16:58:54.338422	47,800	27
851714	16:58:54.338388	47,800	42
850656	16:58:35.218132	47,800	50
845348	16:57:14.705420	47,900	1
827448	16:53:29.121087	47,850	26
827447	16:53:29.121064	47,850	1
827446	16:53:29.121035	47,850	1
820986	16:52:14.613498	47,900	1
811110	16:50:08.755827	47,900	90
811099	16:50:08.635648	47,900	28
811098	16:50:08.635625	47,900	47
811097	16:50:08.635604	47,900	27
811096	16:50:08.635570	47,900	28
810895	16:50:05.523474	47,900	64
810894	16:50:05.523444	47,900	28
810893	16:50:05.523421	47,900	8
810576	16:49:59.086168	47,900	20
810407	16:49:55.061608	47,950	49
810406	16:49:55.061530	47,950	23
810405	16:49:55.061511	47,950	19
810404	16:49:55.061490	47,950	24
810403	16:49:55.061464	47,950	1
809904	16:49:49.967792	47,950	24
809903	16:49:49.967768	47,950	5
806372	16:48:54.607565	47,950	1
800619	16:47:19.735211	47,950	35
800356	16:47:14.608321	47,950	1
799575	16:47:02.145864	47,950	9
799488	16:47:01.456415	47,950	1
758905	16:36:00.838049	47,850	23
758904	16:36:00.838025	47,900	18
758903	16:36:00.838003	47,900	30
758902	16:36:00.837980	47,900	28
758901	16:36:00.837946	47,900	1
743782	16:31:34.712133	47,950	1
743781	16:31:34.712108	47,950	45
743774	16:31:34.651989	47,950	28
743760	16:31:34.508394	48,000	15
743759	16:31:34.508374	48,000	12
743758	16:31:34.508346	48,000	28
743757	16:31:34.508323	48,000	52
743756	16:31:34.508297	48,000	28
743755	16:31:34.508265	48,000	89
743750	16:31:34.420204	48,000	30
743749	16:31:34.420180	48,000	27
743748	16:31:34.420117	48,000	26
743747	16:31:34.420098	48,000	89
743746	16:31:34.420067	48,000	28
741533	16:30:39.604835	48,050	16
741532	16:30:39.604813	48,050	40
734499	16:27:15.906917	47,950	16
734498	16:27:15.906880	47,950	103
734497	16:27:15.906859	47,950	29
731194	16:25:40.374761	48,050	22
731193	16:25:40.374713	48,050	1
731192	16:25:40.374691	48,050	5
731191	16:25:40.374660	48,050	29
731020	16:25:34.181679	47,950	100
730735	16:25:28.883309	48,000	23
730734	16:25:28.883277	48,000	80
729409	16:24:31.713948	47,950	47
729408	16:24:31.713917	47,950	50
729407	16:24:31.713892	47,950	4
726660	16:23:08.160414	47,900	4
724239	16:21:14.364652	47,750	73
724238	16:21:14.364624	47,750	27
722434	16:20:03.407052	47,900	4
719453	16:18:09.723389	47,900	4
718252	16:17:42.790250	47,850	4
694199	16:08:46.713727	47,750	9
694182	16:08:46.654054	47,750	26
694181	16:08:46.653983	47,750	10
694180	16:08:46.653943	47,750	30
694179	16:08:46.653925	47,750	26
694178	16:08:46.653902	47,700	56
694016	16:08:40.966016	47,550	9
694015	16:08:40.965992	47,550	23
694014	16:08:40.965973	47,550	33
694013	16:08:40.965951	47,550	8
694012	16:08:40.965929	47,550	27
694011	16:08:40.965900	47,550	10
694010	16:08:40.965874	47,550	9
693644	16:08:29.803346	47,500	9
693623	16:08:29.535795	47,500	4
693622	16:08:29.535765	47,500	4
693268	16:08:19.535533	47,500	51
692250	16:07:59.639805	47,500	14
691884	16:07:42.570930	47,450	99
691883	16:07:42.570901	47,450	1
691105	16:07:13.432981	47,500	172
691104	16:07:13.432951	47,550	83
691103	16:07:13.432933	47,550	1
691102	16:07:13.432910	47,550	116
691101	16:07:13.432880	47,600	28
690640	16:06:59.729300	47,650	30
690624	16:06:59.671904	47,650	8
690602	16:06:59.589774	47,650	1
690597	16:06:59.559039	47,650	9
687143	16:04:57.654829	47,900	1
687136	16:04:57.641549	47,900	5
687130	16:04:57.597244	47,900	1
687127	16:04:57.594535	47,900	1
687122	16:04:57.547361	47,900	1
687119	16:04:57.515817	47,900	20
687116	16:04:57.485888	47,900	42
687115	16:04:57.485863	47,900	1
685995	16:04:29.708776	47,900	1
685990	16:04:29.577188	47,900	9
685989	16:04:29.577168	47,900	1
685718	16:04:18.941781	47,900	1
685672	16:04:18.810242	47,950	26
685671	16:04:18.810225	47,950	13
685670	16:04:18.810201	47,950	28
685669	16:04:18.810177	47,950	7
685666	16:04:18.754750	48,000	9
685665	16:04:18.754716	48,000	1
685658	16:04:18.735604	47,950	21
685657	16:04:18.735576	47,950	28
685656	16:04:18.735549	47,950	27
685655	16:04:18.735524	47,950	89
685654	16:04:18.735490	47,950	597
685644	16:04:18.657578	48,000	25
685643	16:04:18.657544	48,000	10
685504	16:04:09.397482	48,000	39
685495	16:04:09.277876	48,000	49
685481	16:04:09.137563	48,000	28
685480	16:04:09.137537	48,000	27
685479	16:04:09.137515	48,000	102
685004	16:03:49.522524	48,000	9
685003	16:03:49.522496	48,000	1
684455	16:03:34.142265	48,000	41
684454	16:03:34.142233	48,000	1
684443	16:03:33.753752	48,000	29
684440	16:03:33.717948	48,000	10
683543	16:03:10.325765	48,000	11
682138	16:02:33.101173	47,950	9
674891	15:59:24.555837	48,000	51
674841	15:59:22.894866	47,850	25
674840	15:59:22.894833	47,850	26
674829	15:59:22.802676	47,950	800
674673	15:59:17.718942	47,950	57
674648	15:59:17.510313	47,950	800
674367	15:59:13.038716	47,950	10
674366	15:59:13.038691	47,950	23
674365	15:59:13.038665	47,950	22
672537	15:58:12.077040	47,900	10
672536	15:58:12.077017	47,900	54
672535	15:58:12.076998	47,900	27
672534	15:58:12.076967	47,900	9
672533	15:58:12.076940	47,900	9
672532	15:58:12.076915	47,900	28
672531	15:58:12.076886	47,900	9
667627	15:55:39.958183	47,850	9
653382	15:46:39.773898	47,850	10
651434	15:45:39.589670	47,650	6
651433	15:45:39.589646	47,650	57
651432	15:45:39.589620	47,650	21
651431	15:45:39.589584	47,650	29
651430	15:45:39.589558	47,650	87
645250	15:42:35.428972	47,850	55
644197	15:41:35.290118	47,700	1
644194	15:41:35.276442	47,700	17
644179	15:41:35.258934	47,700	21
644176	15:41:35.229083	47,700	22
644173	15:41:35.213660	47,700	19
644172	15:41:35.213639	47,700	58
644171	15:41:35.213611	47,700	18
644170	15:41:35.213583	47,700	55
644169	15:41:35.213561	47,700	38
644168	15:41:35.213540	47,700	50
644167	15:41:35.213508	47,700	1
629865	15:34:16.692767	47,750	11
629864	15:34:16.692746	47,750	83
629863	15:34:16.692723	47,750	50
618681	15:28:39.748191	48,050	56
618259	15:28:31.787024	48,050	55
618254	15:28:31.711897	48,050	103
618219	15:28:29.641967	48,050	40
618192	15:28:29.518982	48,050	32
618189	15:28:29.509923	48,050	148
618167	15:28:29.414950	48,050	6
618148	15:28:29.319743	48,050	27
618147	15:28:29.319724	48,050	1
618146	15:28:29.319699	48,050	6
618139	15:28:28.339186	48,050	22
618123	15:28:28.157556	48,100	1
618114	15:28:28.074944	48,100	37
618110	15:28:28.055430	48,100	14
618109	15:28:28.055413	48,100	28
618108	15:28:28.055357	48,100	28
618107	15:28:28.055329	48,100	28
618106	15:28:28.055303	48,100	194
618105	15:28:28.055285	48,100	8
617988	15:28:21.881341	48,100	20
617987	15:28:21.881315	48,100	27
617986	15:28:21.881259	48,100	28
617985	15:28:21.881234	48,100	28
617984	15:28:21.881201	48,100	83
617983	15:28:21.881170	48,100	28
617982	15:28:21.881145	48,100	26
617831	15:28:14.501187	48,100	31
617799	15:28:14.219421	48,100	51
617798	15:28:14.219393	48,100	10
617797	15:28:14.219359	48,100	37
617788	15:28:14.111927	48,100	22
617785	15:28:14.111241	48,100	41
617784	15:28:14.111195	48,100	45
617542	15:28:00.621266	48,050	30
617516	15:28:00.250518	48,100	27
617396	15:27:56.221005	48,100	28
617163	15:27:43.535234	48,050	50
617142	15:27:43.334405	48,000	14
615789	15:26:55.110910	47,950	1
615784	15:26:55.094830	47,950	2
615779	15:26:55.078877	47,950	16
615776	15:26:55.049337	47,950	10
615775	15:26:55.049314	47,950	7
615762	15:26:55.017032	47,950	16
615761	15:26:55.016998	47,950	1
615635	15:26:45.947716	47,950	9
615634	15:26:45.947685	47,950	1
615619	15:26:45.898477	47,950	1
615614	15:26:45.852242	47,950	55
615613	15:26:45.852225	47,950	33
615612	15:26:45.852195	47,950	15
615611	15:26:45.852170	47,950	6
615610	15:26:45.852105	47,950	24
615609	15:26:45.852073	47,950	9
615608	15:26:45.852049	47,950	29
615475	15:26:42.897280	47,900	1000
615261	15:26:38.215123	47,900	3
615207	15:26:37.610482	47,900	1000
615206	15:26:37.610463	47,900	100
615108	15:26:35.299358	47,850	11
615103	15:26:35.285722	47,850	19
615096	15:26:35.257322	47,850	10
615091	15:26:35.252526	47,850	18
615084	15:26:35.177040	47,850	18
615016	15:26:32.325060	47,850	1
614939	15:26:29.675980	47,900	1
614938	15:26:29.675958	47,900	19
614937	15:26:29.675928	47,900	23
614926	15:26:29.601871	47,900	37
614925	15:26:29.601849	47,900	18
614924	15:26:29.601833	47,900	28
614923	15:26:29.601805	47,900	17
599216	15:15:39.351623	47,900	10
597872	15:14:54.922722	47,900	2
597871	15:14:54.922696	47,900	88
597870	15:14:54.922667	47,900	1
597869	15:14:54.922636	47,900	9
592253	15:09:21.143678	47,950	49
592252	15:09:21.143647	47,950	5
592251	15:09:21.143615	47,950	22
592250	15:09:21.143577	47,950	9
592249	15:09:21.143541	47,950	15
592248	15:09:21.143519	47,950	18
592247	15:09:21.143499	47,950	28
592246	15:09:21.143473	47,950	25
591424	15:08:24.859015	47,950	1
581763	15:03:53.557956	47,950	18
571400	14:57:09.130516	47,950	8
571399	14:57:09.130495	47,950	1
566514	14:53:54.971291	48,000	1
542893	14:41:59.258189	47,950	11
542892	14:41:59.258157	47,950	34
538767	14:39:09.196820	47,950	27
538745	14:39:09.050500	48,000	28
538744	14:39:09.050480	48,000	57
538743	14:39:09.050419	48,000	29
538742	14:39:09.050387	48,000	10
538741	14:39:09.050362	48,000	34
538740	14:39:09.050335	48,000	27
536168	14:37:29.117711	48,000	27
536167	14:37:29.117683	48,000	50
521031	14:30:19.296647	48,050	18
521030	14:30:19.296621	48,050	44
521027	14:30:19.200667	48,050	10
487622	14:14:49.295152	48,100	8
487621	14:14:49.295128	48,100	42
487323	14:14:36.941020	48,100	34
487314	14:14:36.831577	48,100	24
487313	14:14:36.831548	48,100	28
487312	14:14:36.831522	48,100	13
487311	14:14:36.831485	48,100	1
487310	14:14:36.831460	48,100	30
487309	14:14:36.831433	48,100	47
487308	14:14:36.831411	48,100	57
485428	14:13:08.656046	48,100	25
485427	14:13:08.656020	48,100	50
485426	14:13:08.655992	48,100	17
485425	14:13:08.655976	48,100	1
485424	14:13:08.655950	48,100	7
438929	13:46:07.544749	48,100	2
432910	13:42:39.797003	48,150	16
432909	13:42:39.796977	48,150	11
432908	13:42:39.796953	48,150	23
432905	13:42:39.693820	48,150	5
432904	13:42:39.693796	48,150	50
432901	13:42:39.616192	48,150	6
432900	13:42:39.616166	48,150	1
432899	13:42:39.616139	48,150	5
432896	13:42:39.615605	48,150	50
432895	13:42:39.615575	48,150	9
432874	13:42:39.535324	48,150	40
432867	13:42:39.449893	48,150	7
432866	13:42:39.449870	48,150	28
432865	13:42:39.449835	48,150	5
432856	13:42:39.359588	48,150	25
432855	13:42:39.359567	48,150	29
432854	13:42:39.359542	48,150	29
432853	13:42:39.359481	48,150	28
432852	13:42:39.359453	48,150	29
432851	13:42:39.359427	48,150	40
431480	13:41:45.471740	48,200	1
428004	13:39:30.066097	48,200	12
426848	13:38:47.244092	48,200	1
424709	13:37:28.408680	48,150	28
410093	13:33:29.224605	48,150	20
410092	13:33:29.224572	48,150	28
410091	13:33:29.224546	48,150	2
398816	13:28:15.415753	48,150	8
398374	13:28:10.748952	48,200	5
394604	13:26:21.157918	48,150	20
393067	13:25:50.786839	48,200	6
393065	13:25:50.786803	48,200	4
386163	13:22:05.856009	48,200	26
378346	13:18:33.049450	48,200	28
376783	13:17:00.064808	48,200	27
375939	13:16:11.083364	48,200	15
375100	13:15:15.452110	48,150	1
372694	13:13:19.944090	48,150	51
372693	13:13:19.944058	48,150	1
371331	13:12:16.725246	48,150	15
371328	13:12:16.689242	48,150	10
371327	13:12:16.689220	48,150	5
371326	13:12:16.689195	48,150	12
367078	13:09:09.715971	48,150	19
367077	13:09:09.715945	48,150	10
367076	13:09:09.715922	48,150	31
358657	13:04:49.195833	48,100	100
356371	13:02:46.567010	48,100	36
356322	13:02:45.951190	48,100	34
356321	13:02:45.951169	48,100	21
355892	13:02:25.071424	48,100	7
355891	13:02:25.071369	48,100	13
355890	13:02:25.071339	48,100	9
355889	13:02:25.071320	48,100	21
350510	12:59:04.596729	48,100	3
350509	12:59:04.596693	48,100	8
350508	12:59:04.596672	48,100	24
350507	12:59:04.596641	48,100	26
348891	12:57:59.726471	48,100	3
348890	12:57:59.726443	48,100	5
348880	12:57:58.896784	48,100	52
348362	12:57:36.499438	48,050	73
348361	12:57:36.499414	48,050	27
348060	12:57:21.338686	48,050	100
346940	12:56:21.103340	48,150	16
346939	12:56:21.103309	48,150	40
346801	12:56:15.664949	48,150	50
346800	12:56:15.664922	48,150	33
346799	12:56:15.664903	48,150	800
346798	12:56:15.664874	48,150	10
334098	12:47:59.739964	48,100	1
334071	12:47:58.583166	48,100	35
334051	12:47:57.489935	48,100	42
334017	12:47:57.115635	48,100	1
311675	12:35:05.976829	48,000	10
311674	12:35:05.976805	48,000	90
292655	12:25:18.941883	48,100	11
292610	12:25:18.754924	48,100	16
292317	12:25:13.642072	48,100	12
292312	12:25:13.604910	48,100	3
292311	12:25:13.604875	48,100	1
292306	12:25:13.555907	48,100	25
292303	12:25:13.508067	48,100	27
292300	12:25:13.463790	48,100	26
292075	12:25:08.827236	48,100	21
292074	12:25:08.827194	48,100	1
292067	12:25:08.749053	48,100	24
292062	12:25:08.702773	48,100	28
289653	12:24:24.782983	48,150	3
289589	12:24:18.752355	48,100	26
288219	12:23:43.544636	48,100	28
288216	12:23:43.523704	48,100	11
288215	12:23:43.523679	48,100	40
288214	12:23:43.523642	48,100	2
288205	12:23:43.417236	48,100	27
288204	12:23:43.417219	48,100	54
288203	12:23:43.417184	48,100	29
288202	12:23:43.417156	48,100	1
288201	12:23:43.417115	48,100	30
288200	12:23:43.417095	48,100	30
288199	12:23:43.417059	48,100	82
288194	12:23:43.317576	48,100	49
288148	12:23:40.154051	48,100	25
288147	12:23:40.154026	48,100	13
288146	12:23:40.154005	48,100	2
281361	12:18:43.229341	48,100	25
281360	12:18:43.229311	48,100	85
281359	12:18:43.229282	48,100	28
281358	12:18:43.229258	48,100	12
255343	12:05:33.816529	48,150	41
253283	12:03:28.080566	48,100	15
253282	12:03:28.080544	48,100	28
253281	12:03:28.080511	48,100	57
251434	12:01:48.776140	48,150	34
251433	12:01:48.776082	48,150	1
248803	12:00:48.689804	48,150	10
248800	12:00:48.657836	48,150	13
248799	12:00:48.657808	48,150	10
248798	12:00:48.657779	48,150	29
248797	12:00:48.657738	48,150	1
236432	11:53:22.925527	48,150	15
235508	11:52:48.676573	48,150	17
234745	11:52:18.675208	48,150	31
234744	11:52:18.675178	48,150	1
220543	11:47:32.499944	48,150	35
220542	11:47:32.499920	48,150	1
219059	11:46:40.710722	48,150	12
219058	11:46:40.710688	48,150	31
219057	11:46:40.710661	48,150	1
213647	11:43:52.295885	48,150	3
213646	11:43:52.295846	48,150	58
205504	11:39:37.359024	48,100	16
202967	11:38:11.741416	48,100	54
199759	11:36:21.182673	48,000	60
199758	11:36:21.182649	48,000	40
189385	11:31:56.122730	48,000	3
185793	11:29:39.747838	48,100	1
185788	11:29:39.709623	48,100	17
185785	11:29:39.676658	48,100	29
185778	11:29:39.646126	48,100	28
185775	11:29:39.615579	48,100	28
185772	11:29:39.579531	48,100	159
184909	11:29:10.693769	48,050	52
184908	11:29:10.693741	48,050	27
184907	11:29:10.693712	48,100	10
184906	11:29:10.693694	48,100	11
182744	11:27:44.884219	48,150	7
181995	11:27:16.410232	48,150	13
181994	11:27:16.410210	48,150	1
181993	11:27:16.410181	48,150	6
181842	11:27:08.197447	48,050	2
181841	11:27:08.197425	48,050	29
181840	11:27:08.197404	48,050	28
181839	11:27:08.197380	48,050	113
181838	11:27:08.197353	48,100	53
181837	11:27:08.197319	48,100	57
181836	11:27:08.197294	48,100	12
181835	11:27:08.197263	48,150	6
181506	11:27:00.270262	48,150	4
180549	11:26:39.403853	48,100	31
180548	11:26:39.403822	48,100	12
180547	11:26:39.403794	48,100	25
180112	11:26:29.025376	48,100	11
180086	11:26:27.436150	48,100	36
180073	11:26:27.292702	48,050	887
180072	11:26:27.292672	48,050	29
180071	11:26:27.292628	48,050	28
180070	11:26:27.292588	48,050	27
180069	11:26:27.292566	48,050	29
180062	11:26:26.452786	48,100	28
179951	11:26:24.454088	48,050	1000
179672	11:26:21.130267	48,000	30
179659	11:26:20.979788	48,000	20
179658	11:26:20.979764	48,000	80
179360	11:26:12.104651	47,950	29
179359	11:26:12.104623	47,950	1
170664	11:23:31.354847	47,850	6
170663	11:23:31.354822	47,850	15
157330	11:18:19.539764	47,900	10
157324	11:18:19.457990	47,850	5
157323	11:18:19.457967	47,850	50
157322	11:18:19.457948	47,850	23
157321	11:18:19.457922	47,850	22
142336	11:15:25.066335	47,900	16
131137	11:10:13.702597	47,900	8
130948	11:10:09.427130	47,900	9
123835	11:05:54.012905	47,850	57
123834	11:05:54.012861	47,850	3
120898	11:04:35.991443	47,900	10
109237	10:59:31.500443	47,900	9
99175	10:54:58.278797	47,900	3
99164	10:54:58.178270	47,900	3
99163	10:54:58.178244	47,900	1
99162	10:54:58.178224	47,900	10
37368	10:33:11.040984	47,950	28
28687	10:31:27.261337	48,050	12
28686	10:31:27.261303	48,050	8
26555	10:30:57.931523	48,100	28
26554	10:30:57.931500	48,100	9
26553	10:30:57.931468	48,100	30
26511	10:30:57.785941	48,300	1