ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΛΠ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1166940	17:13:34.164069	42,250	29
1166939	17:13:34.164026	42,250	1
1166938	17:13:34.164000	42,250	53
1163078	17:10:31.339854	42,250	14
1163077	17:10:31.339770	42,250	13
1163076	17:10:31.339709	42,250	13
1163075	17:10:31.339646	42,250	13
1163074	17:10:31.339579	42,250	14
1163073	17:10:31.339510	42,250	13
1163072	17:10:31.339447	42,250	13
1163071	17:10:31.339385	42,250	11
1163070	17:10:31.339325	42,250	11
1163069	17:10:31.339261	42,250	16
1163068	17:10:31.339203	42,250	3
1163067	17:10:31.339138	42,250	6
1163066	17:10:31.339080	42,250	26
1163065	17:10:31.339014	42,250	69
1163064	17:10:31.338957	42,250	12
1163063	17:10:31.338886	42,250	5
1163062	17:10:31.338824	42,250	28
1163061	17:10:31.338759	42,250	30
1163060	17:10:31.338700	42,250	91
1163059	17:10:31.338632	42,250	55
1163058	17:10:31.338564	42,250	18
1163057	17:10:31.338497	42,250	2
1163056	17:10:31.338436	42,250	36
1163055	17:10:31.338367	42,250	77
1163054	17:10:31.338306	42,250	150
1163053	17:10:31.338242	42,250	1
1163052	17:10:31.338185	42,250	21
1163051	17:10:31.338113	42,250	21
1163050	17:10:31.338049	42,250	7
1163049	17:10:31.337983	42,250	12
1163048	17:10:31.337921	42,250	7
1163047	17:10:31.337848	42,250	5
1163046	17:10:31.337778	42,250	102
1163045	17:10:31.337707	42,250	62
1163044	17:10:31.337643	42,250	12
1163043	17:10:31.337546	42,250	21
1163042	17:10:31.337483	42,250	2
1163041	17:10:31.337416	42,250	1
1163040	17:10:31.337346	42,250	3
1163039	17:10:31.337279	42,250	1
1139074	17:00:08.757043	42,600	82
1139073	17:00:08.757003	42,300	10
1139072	17:00:08.756977	42,300	8
1116618	16:56:05.782628	42,300	4
1116617	16:56:05.782600	42,300	1
1115049	16:55:43.504830	42,300	4
1115048	16:55:43.504797	42,300	16
1113519	16:55:20.089213	42,200	8
1113518	16:55:20.089163	42,200	3
1113517	16:55:20.089140	42,200	32
1113516	16:55:20.089119	42,250	24
1113515	16:55:20.089088	42,250	22
1109349	16:54:28.022452	42,300	1
1099810	16:51:57.874195	42,250	1
1099809	16:51:57.874171	42,250	66
1085209	16:49:23.113311	42,250	2
1085206	16:49:22.963078	42,300	20
1083473	16:48:57.812214	42,300	3
1083472	16:48:57.812192	42,300	4
1083471	16:48:57.812166	42,300	18
1081212	16:48:28.243642	42,300	2
1079115	16:48:10.951139	42,250	82
1078317	16:48:01.869078	42,300	55
1078316	16:48:01.869048	42,300	40
1078315	16:48:01.869027	42,300	5
1047880	16:41:59.199849	42,200	5
1047879	16:41:59.199819	42,200	40
1047878	16:41:59.199782	42,200	9
1043286	16:41:05.964724	42,150	33
1043270	16:41:05.904942	42,150	32
1038363	16:40:02.627648	42,250	24
1038260	16:40:02.421418	42,250	5
1038195	16:40:02.230153	42,250	3
1038194	16:40:02.230130	42,250	1
1038193	16:40:02.230091	42,250	23
1038192	16:40:02.230049	42,200	41
1038191	16:40:02.230027	42,200	71
1038190	16:40:02.229994	42,200	25
1038189	16:40:02.229964	42,200	4
1036380	16:39:47.726896	42,150	68
1036357	16:39:47.660905	42,100	31
1036356	16:39:47.660874	42,150	46
1036340	16:39:47.591426	42,150	1
1036324	16:39:47.568048	42,150	47
1036313	16:39:47.532535	42,150	12
1036312	16:39:47.532515	42,150	40
1012206	16:35:08.115310	42,100	29
1012205	16:35:08.115287	42,100	10
988800	16:29:13.041341	42,100	40
975072	16:24:35.558350	42,200	15
975071	16:24:35.558324	42,200	10
975042	16:24:35.230506	42,300	1
975036	16:24:35.213701	42,300	19
975035	16:24:35.213662	42,300	5
975034	16:24:35.213629	42,300	4
975029	16:24:35.183548	42,300	31
975026	16:24:35.140533	42,300	80
975015	16:24:35.036969	42,300	40
975008	16:24:35.003565	42,300	45
975007	16:24:35.003527	42,300	50
975006	16:24:35.003497	42,300	100
974982	16:24:34.780696	42,350	50
974981	16:24:34.780636	42,350	500
974980	16:24:34.780603	42,350	28
974977	16:24:34.780049	42,350	16
974088	16:24:07.880566	42,350	16
972531	16:23:34.595492	42,350	40
969576	16:22:18.587080	42,400	3
969559	16:22:18.454932	42,400	6
969544	16:22:18.346822	42,400	40
969543	16:22:18.346793	42,400	1
969542	16:22:18.346775	42,400	21
969541	16:22:18.346752	42,400	15
969540	16:22:18.346720	42,400	3
969539	16:22:18.346654	42,400	4
969538	16:22:18.346626	42,400	30
969537	16:22:18.346599	42,400	403
958630	16:17:53.386446	42,400	43
958076	16:17:31.624772	42,450	2
955309	16:15:53.127568	42,450	6
955308	16:15:53.127536	42,450	13
955307	16:15:53.127515	42,450	2
944384	16:10:59.844780	42,450	38
944383	16:10:59.844753	42,450	4
944382	16:10:59.844722	42,450	3
928728	16:03:57.084352	42,450	11
928727	16:03:57.084324	42,450	23
928722	16:03:56.865098	42,450	47
903704	15:56:27.487755	42,450	80
903094	15:56:11.301610	42,400	49
896649	15:53:35.396470	42,500	5
886651	15:48:37.983045	42,400	5
886650	15:48:37.983010	42,400	43
886635	15:48:37.785556	42,400	157
886634	15:48:37.785531	42,400	300
886633	15:48:37.785495	42,400	43
881483	15:46:11.358067	42,500	9
881482	15:46:11.358042	42,500	4
877720	15:44:27.953682	42,450	42
877719	15:44:27.953653	42,450	5
868439	15:40:49.875107	42,450	15
868438	15:40:49.875084	42,450	9
868437	15:40:49.875021	42,450	50
868436	15:40:49.875000	42,450	5
868435	15:40:49.874980	42,450	1
861475	15:37:22.351500	42,550	3
857779	15:35:01.791951	42,450	46
855875	15:33:50.789433	42,450	3
825538	15:18:24.472718	42,550	51
825537	15:18:24.472692	42,550	62
825536	15:18:24.472674	42,550	57
825535	15:18:24.472645	42,550	1
825534	15:18:24.472609	42,550	300
825334	15:18:17.441232	42,500	13
825333	15:18:17.441198	42,500	44
821795	15:16:55.790005	42,500	2
821794	15:16:55.789981	42,500	8
821793	15:16:55.789949	42,500	40
818296	15:15:26.997037	42,500	9
818295	15:15:26.997012	42,500	3
818092	15:15:21.703276	42,450	10
818045	15:15:20.836400	42,450	5
818023	15:15:20.640431	42,450	50
812465	15:13:14.257203	42,500	50
788077	15:00:25.017256	42,500	10
788048	15:00:24.867000	42,500	35
788047	15:00:24.866963	42,500	47
788046	15:00:24.866939	42,500	1
788045	15:00:24.866903	42,500	7
778535	14:56:14.365255	42,400	57
778534	14:56:14.365224	42,400	3
763953	14:47:56.565203	42,400	20
758800	14:45:21.314313	42,400	27
758799	14:45:21.314289	42,400	30
758755	14:45:20.243555	42,500	1
757133	14:44:17.458819	42,500	19
757130	14:44:17.420315	42,500	21
751678	14:41:00.237047	42,500	4
751659	14:40:59.883387	42,450	4
751658	14:40:59.883363	42,450	15
751657	14:40:59.883328	42,450	36
750655	14:40:46.392892	42,450	21
750654	14:40:46.392865	42,450	10
750653	14:40:46.392846	42,450	3
750652	14:40:46.392820	42,450	12
728184	14:28:52.599384	42,500	26
728183	14:28:52.599360	42,500	4
728182	14:28:52.599333	42,500	20
727199	14:28:20.933168	42,450	43
727198	14:28:20.933139	42,450	10
707683	14:20:19.082190	42,500	1
707672	14:20:19.005399	42,500	6
707669	14:20:18.979692	42,500	16
707668	14:20:18.979669	42,500	25
707667	14:20:18.979642	42,500	3
707666	14:20:18.979618	42,500	21
703275	14:17:20.323148	42,500	37
693033	14:09:46.309070	42,500	40
691532	14:09:00.102419	42,500	44
691527	14:09:00.041307	42,550	6
691526	14:09:00.041282	42,550	15
691511	14:08:59.876099	42,550	2
691510	14:08:59.876075	42,550	200
691509	14:08:59.876053	42,550	41
691508	14:08:59.876028	42,550	2
688332	14:07:30.055116	42,500	40
686004	14:06:15.790601	42,500	34
685922	14:06:15.034954	42,500	40
685913	14:06:14.934620	42,500	143
685910	14:06:14.902796	42,500	40
678621	14:01:48.699033	42,500	6
678512	14:01:48.418725	42,600	80
678511	14:01:48.418680	42,600	3
678510	14:01:48.418636	42,600	55
678509	14:01:48.418607	42,600	23
678496	14:01:48.235435	42,600	17
678495	14:01:48.235416	42,600	33
678494	14:01:48.235391	42,600	150
663830	13:55:02.112149	42,500	55
662662	13:54:14.921571	42,550	1
662659	13:54:14.877328	42,550	9
662641	13:54:14.706794	42,550	4
662640	13:54:14.706762	42,550	3
662639	13:54:14.706735	42,550	3
662638	13:54:14.706706	42,550	190
651137	13:49:13.727928	42,600	1
651130	13:49:13.621161	42,600	33
642734	13:44:08.536701	42,550	10
636903	13:40:24.113607	42,700	1
636896	13:40:24.063260	42,700	12
636891	13:40:24.021714	42,700	6
636890	13:40:24.021685	42,700	22
636500	13:40:15.915100	42,600	45
636499	13:40:15.915080	42,600	14
633454	13:37:58.379768	42,600	44
633453	13:37:58.379733	42,600	10
607008	13:26:46.664172	42,700	34
607007	13:26:46.664151	42,700	31
607004	13:26:46.552471	42,700	35
607003	13:26:46.552448	42,700	41
607002	13:26:46.552422	42,700	24
592748	13:20:13.345562	42,700	1
589342	13:18:49.094384	42,550	153
589328	13:18:48.894739	42,650	1000
588991	13:18:45.407394	42,550	46
588970	13:18:45.185956	42,550	301
588951	13:18:44.885041	42,650	1000
588631	13:18:39.120761	42,600	6
588630	13:18:39.120737	42,600	24
588617	13:18:38.879886	42,650	1000
588322	13:18:34.171189	42,600	36
588321	13:18:34.171165	42,600	2
588320	13:18:34.171138	42,600	140
588295	13:18:33.901313	42,650	1000
586243	13:17:59.547868	42,600	52
583457	13:17:04.180550	42,650	3
583456	13:17:04.180514	42,650	2
550639	13:06:53.388405	42,600	53
548533	13:06:16.603120	42,600	50
528786	12:59:26.965042	42,600	26
528756	12:59:26.759868	42,600	4
528746	12:59:26.684655	42,600	174
528745	12:59:26.684621	42,600	1
528734	12:59:26.548778	42,600	8
528731	12:59:26.517519	42,600	31
528724	12:59:26.486465	42,600	31
528721	12:59:26.452129	42,600	22
528720	12:59:26.452102	42,600	407
522141	12:56:21.948346	42,600	93
522140	12:56:21.948316	42,650	22
522139	12:56:21.948288	42,650	66
522138	12:56:21.948265	42,650	444
521864	12:56:09.423076	42,700	55
521857	12:56:09.276691	42,650	7
521836	12:56:09.031293	42,700	10
521835	12:56:09.031271	42,700	10
521834	12:56:09.031250	42,700	100
521833	12:56:09.031228	42,750	6
521832	12:56:09.031206	42,750	100
511494	12:51:29.003251	42,800	19
511476	12:51:28.832935	42,800	35
511475	12:51:28.832913	42,800	53
511474	12:51:28.832888	42,800	40
511473	12:51:28.832852	42,800	300
506175	12:48:25.501665	42,700	51
485545	12:40:03.716759	42,700	33
485529	12:40:03.592627	42,700	150
480009	12:38:32.482374	42,700	52
477250	12:37:27.937533	42,700	17
477170	12:37:27.613325	42,700	97
456552	12:27:47.402812	42,800	39
456551	12:27:47.402790	42,800	40
456550	12:27:47.402762	42,800	24
456549	12:27:47.402724	42,800	3
435600	12:20:15.391819	42,650	49
414204	12:13:09.097543	42,700	1
414203	12:13:09.097515	42,700	42
414174	12:13:08.849271	42,800	37
414173	12:13:08.849238	42,800	313
404386	12:09:45.682036	42,800	50
402852	12:09:03.605107	42,800	66
384792	12:01:58.702603	42,850	10
384791	12:01:58.702561	42,850	2
384790	12:01:58.702533	42,850	14
380961	12:00:03.528491	42,850	37
380953	12:00:03.328722	42,850	56
353031	11:49:07.873934	42,850	52
347405	11:47:29.641354	43,000	84
347402	11:47:29.506134	43,000	10
339534	11:43:40.298035	42,850	41
339521	11:43:40.073710	42,900	20
339520	11:43:40.073679	42,900	2
339519	11:43:40.073647	42,900	51
326438	11:38:36.339659	42,900	49
319230	11:35:13.833370	43,050	1
319211	11:35:13.772671	43,050	99
305610	11:28:54.863237	43,000	7
305609	11:28:54.863216	43,000	15
305608	11:28:54.863167	43,000	16
300856	11:26:58.071141	43,000	11
300853	11:26:57.960111	43,100	40
300852	11:26:57.960071	43,100	20
300851	11:26:57.960020	43,100	40
297236	11:25:34.213229	43,000	22
297235	11:25:34.213201	43,000	2
297234	11:25:34.213170	43,000	1
297233	11:25:34.213147	43,000	48
292050	11:23:56.389366	43,000	3
291234	11:23:31.762231	42,800	60
291223	11:23:31.551457	43,000	1198
291222	11:23:31.551426	43,000	102
288332	11:22:45.832124	42,800	2
287571	11:22:39.311813	42,800	9
267261	11:16:12.111685	42,750	47
254820	11:12:21.063747	43,000	48
254819	11:12:21.063721	42,950	2
254580	11:12:13.422126	42,750	4
254561	11:12:13.304050	42,950	12
254560	11:12:13.304024	42,950	93
254555	11:12:13.160420	42,950	50
221729	11:06:54.036553	42,700	30
193613	11:00:25.753557	42,700	47
176955	10:54:53.935176	42,750	1
176954	10:54:53.935140	42,750	829
176915	10:54:53.027707	42,750	1
176719	10:54:50.808792	42,750	1
176614	10:54:50.027510	42,750	7
176613	10:54:50.027483	42,750	1
176590	10:54:49.727072	42,700	50
176587	10:54:49.561290	42,700	331
176569	10:54:49.301069	42,750	32
176564	10:54:49.269550	42,750	32
176561	10:54:49.231202	42,750	15
176560	10:54:49.231176	42,750	20
176559	10:54:49.231148	42,750	830
147062	10:48:44.172758	43,000	3
147061	10:48:44.172730	43,000	12
147060	10:48:44.172709	43,000	165
147059	10:48:44.172668	43,000	100
136638	10:46:38.824085	43,050	15
136637	10:46:38.824042	43,050	27
136634	10:46:38.734600	43,050	400
133461	10:45:48.692779	43,050	40
133456	10:45:48.649970	43,100	27
133453	10:45:48.635535	43,100	29
133448	10:45:48.618832	43,050	33
133447	10:45:48.618807	43,050	7
133444	10:45:48.618530	43,100	29
133435	10:45:48.584371	43,100	30
133420	10:45:48.496867	43,100	250
133419	10:45:48.496844	43,150	50
133418	10:45:48.496822	43,200	6
133417	10:45:48.496781	43,200	50
118155	10:42:46.103114	43,300	22
118154	10:42:46.103089	43,250	1
81658	10:37:51.435001	43,250	1
81641	10:37:51.394892	43,250	2
81638	10:37:51.360708	43,250	9
81637	10:37:51.360676	43,250	29
79028	10:37:19.626183	43,150	7
79027	10:37:19.626158	43,150	2
77238	10:36:50.067617	43,100	3
77235	10:36:49.976523	43,100	10
49170	10:31:34.166524	43,200	31
48780	10:31:30.950959	43,850	10
48779	10:31:30.950931	43,850	2