ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΛΠ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
673621	17:16:55.314398	44,250	5
673620	17:16:55.314376	44,250	2
672947	17:13:31.265659	44,250	40
671846	17:10:26.755155	44,250	58
671845	17:10:26.755129	44,250	151
668600	17:10:00.877300	44,250	5
668595	17:10:00.877166	44,250	8
668594	17:10:00.877105	44,250	16
668593	17:10:00.877083	44,250	5
668592	17:10:00.877055	44,250	11
668591	17:10:00.877029	44,250	22
668590	17:10:00.877005	44,250	77
668589	17:10:00.876961	44,250	24
668588	17:10:00.876889	44,250	23
668587	17:10:00.876868	44,250	10
668586	17:10:00.876841	44,250	18
648738	16:59:59.792649	44,050	18
648389	16:59:57.793119	44,300	500
646327	16:59:25.683928	44,050	63
646321	16:59:25.465801	44,300	376
646320	16:59:25.465779	44,250	5
646319	16:59:25.465756	44,250	1
646318	16:59:25.465697	44,250	21
646317	16:59:25.465657	44,250	56
646316	16:59:25.465634	44,200	12
638220	16:56:47.772910	44,000	29
635914	16:55:57.499142	44,150	10
634253	16:55:17.338008	44,150	59
633395	16:54:55.582301	44,100	29
633342	16:54:53.778418	44,150	2
633341	16:54:53.778394	44,150	98
632313	16:54:24.821209	44,200	8
632312	16:54:24.821182	44,200	80
629671	16:53:27.295120	44,200	70
629645	16:53:25.676329	44,150	52
629642	16:53:25.395314	44,250	44
629641	16:53:25.395291	44,250	37
629640	16:53:25.395250	44,200	100
629639	16:53:25.395226	44,200	100
629638	16:53:25.395201	44,200	89
629637	16:53:25.395179	44,200	30
622351	16:50:30.061604	44,150	56
622346	16:50:29.928830	44,150	9
622345	16:50:29.928801	44,150	100
622344	16:50:29.928775	44,150	465
615193	16:47:51.675269	44,150	27
615176	16:47:51.031877	44,200	7
615175	16:47:51.031854	44,200	35
615172	16:47:50.958172	44,200	100
614930	16:47:42.816323	44,200	11
612974	16:46:46.685979	44,200	45
612562	16:46:37.295314	44,150	1
611584	16:46:11.803669	44,200	44
610721	16:45:45.278766	44,150	27
610648	16:45:44.007019	44,200	37
610643	16:45:43.922522	44,200	63
610391	16:45:34.483870	44,150	21
609110	16:45:05.068514	44,150	6
609109	16:45:05.068487	44,150	93
608511	16:44:56.581770	44,200	7
606240	16:44:21.129842	44,200	5
606004	16:44:13.876274	44,250	5
602581	16:42:38.177585	44,250	7
601936	16:42:22.392271	44,100	23
601919	16:42:21.041894	44,250	51
601918	16:42:21.041857	44,250	5
601917	16:42:21.041836	44,250	44
599067	16:40:44.322570	44,100	36
599060	16:40:44.185539	44,250	1
599059	16:40:44.185518	44,200	100
599058	16:40:44.185500	44,200	67
599057	16:40:44.185475	44,200	82
598826	16:40:39.901794	44,200	7
598742	16:40:37.993320	44,150	100
597905	16:40:16.002766	44,200	11
597904	16:40:16.002737	44,200	20
597903	16:40:16.002707	44,200	25
597902	16:40:16.002677	44,200	11
596412	16:39:31.357355	44,050	24
596409	16:39:31.222179	44,150	100
594594	16:38:32.080859	44,000	20
591192	16:37:30.121866	43,950	26
591114	16:37:27.703390	44,200	79
591113	16:37:27.703372	44,200	21
591112	16:37:27.703344	44,100	100
589055	16:36:03.483452	43,950	100
577474	16:30:22.235010	44,200	29
577473	16:30:22.234984	44,200	6
574202	16:29:00.201014	43,850	31
574176	16:28:59.134795	44,000	2
574145	16:28:58.368218	44,000	198
574144	16:28:58.368199	44,000	8
574143	16:28:58.368173	44,000	74
572658	16:28:04.072484	44,000	26
572575	16:28:02.750546	44,150	20
572540	16:28:02.628443	44,150	20
572539	16:28:02.628417	44,100	50
565158	16:23:59.516952	44,000	6
565155	16:23:59.486222	44,000	6
565154	16:23:59.486192	44,000	5
565149	16:23:59.454653	44,000	10
565144	16:23:59.422627	44,000	10
565139	16:23:59.390079	44,050	11
565134	16:23:59.298957	44,000	2
565121	16:23:59.265219	44,000	1
565118	16:23:59.234981	44,000	2
565115	16:23:59.205780	44,000	1
565112	16:23:59.187832	44,000	1
565105	16:23:59.176327	44,000	36
565095	16:23:59.155271	44,000	42
565092	16:23:59.114116	44,000	65
565079	16:23:59.054193	44,000	184
565078	16:23:59.054130	44,000	39
565077	16:23:59.054101	43,950	69
565076	16:23:59.054066	43,950	33
547153	16:14:00.688693	43,850	17
547152	16:14:00.688658	43,900	6
547140	16:14:00.556530	43,900	7
547139	16:14:00.556505	43,900	28
544506	16:12:09.084465	43,950	34
544505	16:12:09.084449	43,950	100
544504	16:12:09.084428	43,900	32
535951	16:06:14.078083	44,000	7
535882	16:06:10.050140	43,700	48
535881	16:06:10.050116	43,700	8
535880	16:06:10.050091	43,750	23
535869	16:06:09.921865	44,000	28
535868	16:06:09.921841	44,000	590
535867	16:06:09.921822	44,000	34
535866	16:06:09.921798	43,950	58
517737	15:53:34.758357	43,750	43
517716	15:53:34.631630	43,750	97
517715	15:53:34.631581	43,750	50
517714	15:53:34.631512	43,750	15
517713	15:53:34.631487	43,800	8
517712	15:53:34.631465	43,850	31
514097	15:50:59.377587	44,000	100
514096	15:50:59.377566	44,000	66
511323	15:48:49.098444	44,050	20
508698	15:46:49.933097	44,000	30
508649	15:46:49.445339	44,200	94
508648	15:46:49.445309	44,150	5
508647	15:46:49.445284	44,150	1
508548	15:46:44.221579	44,000	4
508169	15:46:18.635308	43,900	9
508168	15:46:18.635284	43,950	1
507983	15:46:11.702591	44,000	96
507496	15:45:56.622717	44,000	4
502481	15:42:26.419234	44,000	1
502480	15:42:26.419209	44,000	49
502191	15:42:13.304519	43,850	24
502179	15:42:12.851675	44,000	50
496908	15:38:29.769964	43,950	5
496182	15:37:57.388010	44,000	1
494432	15:36:33.748026	44,000	18
494419	15:36:33.668927	44,000	56
494418	15:36:33.668894	44,000	5
494417	15:36:33.668866	44,000	20
493761	15:35:55.534965	44,000	20
493760	15:35:55.534935	44,000	50
493675	15:35:51.660000	43,950	7
493674	15:35:51.659977	43,900	2
492448	15:34:41.701546	43,650	1
492437	15:34:41.594506	43,700	3
492436	15:34:41.594484	43,700	30
491041	15:33:18.242747	43,700	100
491040	15:33:18.242724	43,650	100
484904	15:28:57.667677	43,600	26
483949	15:27:40.404343	43,550	1
482311	15:26:32.673820	43,300	31
482306	15:26:32.562353	43,250	3
482305	15:26:32.562313	43,250	31
482304	15:26:32.562275	43,300	1
482295	15:26:32.385760	43,550	61
482294	15:26:32.385712	43,550	279
480672	15:25:10.706658	43,300	91
480671	15:25:10.706629	43,350	30
480670	15:25:10.706599	43,400	3
480664	15:25:10.676106	43,400	2
480632	15:25:10.033803	43,550	810
480631	15:25:10.033772	43,500	9
480630	15:25:10.033751	43,500	66
480629	15:25:10.033706	43,500	15
480628	15:25:10.033662	43,500	50
480627	15:25:10.033624	43,500	50
464115	15:09:50.900995	43,200	20
464028	15:09:45.909390	43,200	10
463536	15:09:31.212027	43,200	1
462587	15:08:57.394330	43,200	1
462030	15:08:34.983409	43,200	29
461934	15:08:26.177847	43,200	30
461933	15:08:26.177820	43,200	20
458809	15:06:27.588070	43,100	25
458780	15:06:27.458028	43,150	67
451625	15:00:59.356573	43,150	100
451624	15:00:59.356542	43,100	60
448870	14:58:54.712288	43,050	23
448792	14:58:52.861601	43,050	10
448785	14:58:52.778221	43,050	90
434899	14:50:04.300273	43,000	1
434891	14:50:04.260894	43,000	9
434888	14:50:04.209610	43,000	90
430674	14:46:12.645694	43,200	10
427909	14:43:46.693200	42,950	25
427904	14:43:46.504668	43,200	100
427161	14:43:12.160972	43,150	6
427160	14:43:12.160949	43,150	14
427016	14:43:04.784890	43,150	5
403988	14:24:14.888517	42,800	22
399176	14:21:20.711425	42,800	16
391002	14:15:41.406481	43,000	17
382564	14:07:27.923620	42,950	29
379732	14:05:22.353007	42,950	6
377026	14:04:03.698868	43,000	68
377025	14:04:03.698840	43,000	22
377014	14:04:03.672921	42,700	30
376959	14:04:03.254096	43,000	833
376958	14:04:03.254068	42,900	59
376957	14:04:03.254049	42,800	3
376956	14:04:03.254026	42,800	2
376955	14:04:03.253966	42,800	2
376954	14:04:03.253929	42,800	1
374499	14:01:12.811141	42,800	3
374498	14:01:12.811106	42,800	23
374497	14:01:12.811065	42,800	2
374496	14:01:12.811032	42,800	2
373917	14:00:28.312280	42,450	16
373916	14:00:28.312255	42,450	20
373915	14:00:28.312230	42,550	23
373914	14:00:28.312195	42,550	38
373913	14:00:28.312162	42,600	3
373620	14:00:16.673077	42,600	9
372025	13:59:16.077602	42,600	26
372024	13:59:16.077567	42,650	9
362105	13:52:57.448955	42,600	2
362104	13:52:57.448921	42,650	3
358476	13:49:54.083767	42,650	17
358049	13:49:35.262332	42,600	4
358048	13:49:35.262308	42,600	18
358047	13:49:35.262279	42,600	5
358040	13:49:35.086764	42,550	16
356305	13:48:10.484190	42,550	6
353763	13:46:02.679428	42,450	15
348724	13:41:49.606908	42,450	18
346340	13:39:36.021409	42,700	1
344428	13:37:46.975191	42,550	14
344427	13:37:46.975167	42,550	2
338457	13:33:16.581520	42,850	3
331677	13:26:41.557841	42,800	126
331664	13:26:41.484712	42,700	17
331663	13:26:41.484679	42,700	87
331662	13:26:41.484653	42,650	20
330714	13:25:55.587398	42,500	11
330484	13:25:40.562301	42,550	2
330477	13:25:40.546975	42,550	15
330464	13:25:40.431941	42,550	8
330463	13:25:40.431915	42,550	5
330154	13:25:25.391868	42,600	11
329882	13:25:10.349968	42,600	12
329654	13:25:00.429773	42,600	3
329653	13:25:00.429744	42,600	3
329652	13:25:00.429718	42,600	6
329364	13:24:45.390441	42,600	13
329155	13:24:40.067644	42,600	17
328918	13:24:30.349412	42,600	11
327334	13:23:00.709927	42,600	16
324342	13:20:04.675857	42,650	24
324336	13:20:04.435846	42,850	54
324296	13:20:04.077248	42,750	57
324270	13:20:03.577618	42,850	24
324269	13:20:03.577584	42,850	24
324264	13:20:03.489421	42,850	976
324263	13:20:03.489399	42,800	24
324234	13:20:02.675901	42,650	25
324233	13:20:02.675877	42,650	50
324201	13:20:01.678042	42,700	26
324195	13:20:01.457030	42,750	24
324141	13:20:00.491789	43,000	117
324140	13:20:00.491772	42,950	30
324139	13:20:00.491752	42,900	12
324135	13:20:00.469570	42,800	36
324126	13:20:00.394415	42,850	1000
323956	13:19:53.549526	42,800	18
323578	13:19:20.342502	42,800	12
309725	13:10:00.747883	42,800	35
309662	13:10:00.001357	43,000	28
309623	13:09:59.473357	42,800	100
309622	13:09:59.473332	42,750	11
309621	13:09:59.473312	42,750	58
309620	13:09:59.473285	42,750	30
308669	13:09:09.917547	42,750	20
281609	12:50:20.154716	42,600	37
281608	12:50:20.154693	42,650	29
281607	12:50:20.154668	42,700	34
278788	12:49:09.794487	42,700	25
278771	12:49:08.962357	42,750	50
276950	12:47:53.810471	42,700	13
276929	12:47:53.749284	42,700	11
276928	12:47:53.749263	42,700	13
276927	12:47:53.749235	42,700	4
276899	12:47:53.550769	42,700	62
276898	12:47:53.550748	42,700	19
276897	12:47:53.550706	42,700	1
276896	12:47:53.550678	42,700	18
271449	12:44:40.288682	42,600	1
269088	12:43:16.020237	42,600	10
269087	12:43:16.020211	42,600	24
269079	12:43:15.941106	42,650	1
267671	12:42:21.590694	42,600	26
267670	12:42:21.590674	42,600	1
267660	12:42:21.442008	42,700	100
267631	12:42:20.283946	42,650	5
267630	12:42:20.283921	42,650	1
261627	12:38:04.952844	42,700	9
259726	12:36:50.602207	42,700	19
259725	12:36:50.602174	42,750	9
250723	12:31:38.855679	42,750	29
250722	12:31:38.855651	42,750	14
248632	12:29:54.444463	43,000	20
238251	12:24:54.645419	43,000	36
238212	12:24:54.389130	43,000	11
238211	12:24:54.389107	43,000	86
238210	12:24:54.389084	43,000	30
238197	12:24:54.167959	42,700	35
238196	12:24:54.167931	42,700	18
238195	12:24:54.167896	42,700	33
238179	12:24:52.685988	42,750	36
238151	12:24:52.467556	42,700	15
238150	12:24:52.467523	42,750	36
238146	12:24:52.466919	42,900	29
238134	12:24:52.408738	42,700	20
238133	12:24:52.408706	42,700	16
238132	12:24:52.408684	42,700	20
238131	12:24:52.408648	42,750	9
238122	12:24:52.354564	42,900	7
238121	12:24:52.354520	42,900	16
238120	12:24:52.354498	42,900	37
238119	12:24:52.354470	42,850	68
238111	12:24:52.350700	42,750	5
238110	12:24:52.350669	42,750	11
238103	12:24:52.265636	42,900	1000
232315	12:22:40.259690	42,850	1
228394	12:21:21.702633	42,850	15
227105	12:20:42.709564	42,950	5
194389	11:58:20.225153	42,900	1
189073	11:54:47.186599	42,900	16
189072	11:54:47.186569	42,900	50
164042	11:36:47.119706	43,000	10
161998	11:35:25.459941	42,750	39
161997	11:35:25.459915	42,800	5
161996	11:35:25.459878	42,800	1
161995	11:35:25.459834	42,900	16
161994	11:35:25.459814	42,950	3
152893	11:31:14.145403	42,950	17
152877	11:31:12.333739	43,000	16
148392	11:28:12.249577	43,000	5
148391	11:28:12.249545	43,000	3
148390	11:28:12.249522	43,000	92
127333	11:16:26.750368	43,000	8
122178	11:13:47.983126	43,100	10
108064	11:06:13.087092	43,200	17
108056	11:06:12.584489	43,250	1
107633	11:06:06.361764	43,250	6
107619	11:06:06.331227	43,250	7
107609	11:06:06.299477	43,250	7
107594	11:06:06.267143	43,250	7
92778	10:58:55.751412	43,250	21
92769	10:58:55.678289	43,250	1
79296	10:50:40.144866	43,300	1
79295	10:50:40.144833	43,300	9
79288	10:50:40.053243	43,300	91
19871	10:29:34.643196	43,450	18
19870	10:29:34.643154	43,500	18
19526	10:29:30.979113	43,500	2
19525	10:29:30.979078	43,500	1