ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΛΠ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
554498	17:10:05.031962	48,450	36
554497	17:10:05.031939	48,450	35
554496	17:10:05.031913	48,450	19
554495	17:10:05.031883	48,450	17
554494	17:10:05.031859	48,450	35
554493	17:10:05.031829	48,450	20
554492	17:10:05.031807	48,450	15
554491	17:10:05.031787	48,450	8
554490	17:10:05.031738	48,450	1
554489	17:10:05.031719	48,450	22
554488	17:10:05.031685	48,450	9
554487	17:10:05.031663	48,450	68
554486	17:10:05.031637	48,450	50
554485	17:10:05.031613	48,450	200
554484	17:10:05.031582	48,450	156
554483	17:10:05.031556	48,450	39
554482	17:10:05.031528	48,450	78
554481	17:10:05.031503	48,450	58
554480	17:10:05.031477	48,450	58
554479	17:10:05.031450	48,450	31
554478	17:10:05.031426	48,450	16
554477	17:10:05.031409	48,450	24
554476	17:10:05.031386	48,450	24
554475	17:10:05.031358	48,450	250
554474	17:10:05.031324	48,450	211
554473	17:10:05.031281	48,450	90
554472	17:10:05.031253	48,450	84
554471	17:10:05.031216	48,450	5
554470	17:10:05.031192	48,450	121
554469	17:10:05.031145	48,450	187
554468	17:10:05.031122	48,450	95
554467	17:10:05.031098	48,450	2
554466	17:10:05.031050	48,450	12
554465	17:10:05.031028	48,450	12
554464	17:10:05.031004	48,450	17
554463	17:10:05.030980	48,450	1
554462	17:10:05.030946	48,450	1
541427	16:59:51.196051	49,550	3
540120	16:59:30.193211	49,700	8
535567	16:57:44.726648	49,700	5
535562	16:57:44.570348	49,700	27
528980	16:53:45.267196	49,700	1
528971	16:53:44.799082	49,700	6
528970	16:53:44.799061	49,650	22
528960	16:53:44.544079	49,700	26
528959	16:53:44.544052	49,700	1
526951	16:52:29.701981	49,700	5
526946	16:52:29.539149	49,700	28
523327	16:50:24.084588	49,700	2
523322	16:50:23.957014	49,700	6
523321	16:50:23.956954	49,700	8
523109	16:50:16.387064	49,700	14
523095	16:50:16.245709	49,700	28
523094	16:50:16.245686	49,700	33
523093	16:50:16.245665	49,700	17
523092	16:50:16.245632	49,700	38
523091	16:50:16.245603	49,700	49
522554	16:50:01.287391	49,600	5
522553	16:50:01.287361	49,600	28
522552	16:50:01.287339	49,600	1
522432	16:50:00.335815	49,600	2
522431	16:50:00.335789	49,600	16
519557	16:48:20.502029	49,600	6
519556	16:48:20.501966	49,600	28
519555	16:48:20.501932	49,600	5
519554	16:48:20.501909	49,600	5
519544	16:48:20.050378	49,600	20
519358	16:48:13.589410	49,650	5
519355	16:48:13.418058	49,600	25
514586	16:46:40.060893	49,600	19
514288	16:46:32.268015	49,600	23
511457	16:45:00.049347	49,650	9
511456	16:45:00.049321	49,650	7
511441	16:44:59.849312	49,650	10
511440	16:44:59.849279	49,650	16
511439	16:44:59.849226	49,650	2
511438	16:44:59.849185	49,650	17
511437	16:44:59.849156	49,650	28
511436	16:44:59.849129	49,650	2
511426	16:44:59.586117	49,700	10
511417	16:44:59.374075	49,650	27
511416	16:44:59.374056	49,650	28
511415	16:44:59.374011	49,650	16
511414	16:44:59.373991	49,650	8
511214	16:44:53.202770	49,650	23
511118	16:44:48.343046	49,650	2
511117	16:44:48.343019	49,650	8
511116	16:44:48.342993	49,650	8
510996	16:44:44.495373	49,700	20
510995	16:44:44.495348	49,700	10
509838	16:44:20.346481	49,650	9
509837	16:44:20.346454	49,650	11
509191	16:44:08.932540	49,700	1
509186	16:44:08.811730	49,650	18
508973	16:44:00.797959	49,650	18
508842	16:43:59.489014	49,700	19
508841	16:43:59.488988	49,700	10
507178	16:43:12.246723	49,650	27
501477	16:40:21.187833	49,700	3
501468	16:40:21.066164	49,700	4
501467	16:40:21.066137	49,700	17
501466	16:40:21.066113	49,700	7
498266	16:38:59.608061	49,700	5
498261	16:38:59.462241	49,700	9
498260	16:38:59.462221	49,700	19
495948	16:37:39.488921	49,650	19
491833	16:34:47.032929	49,700	10
488215	16:32:57.433374	49,700	5
477191	16:24:52.656180	49,750	1
477137	16:24:49.930289	49,700	10
477136	16:24:49.930268	49,700	48
477131	16:24:49.724099	49,700	45
477125	16:24:49.538273	49,750	1
477122	16:24:49.488750	49,750	2
477121	16:24:49.488718	49,750	1
477120	16:24:49.488678	49,750	19
477105	16:24:49.050339	49,800	12
477104	16:24:49.050318	49,800	29
477103	16:24:49.050277	49,800	15
477102	16:24:49.050253	49,800	15
477101	16:24:49.050227	49,800	10
477100	16:24:49.050206	49,800	59
477003	16:24:42.700706	49,800	13
476693	16:24:34.277637	49,800	20
475405	16:24:07.704676	49,850	28
475404	16:24:07.704641	49,850	25
475403	16:24:07.704607	49,850	10
475402	16:24:07.704549	49,850	29
475401	16:24:07.704520	49,850	14
475347	16:24:06.749048	49,850	3
475346	16:24:06.749024	49,850	4
475345	16:24:06.748991	49,850	92
475344	16:24:06.748962	49,850	29
474000	16:22:59.531343	49,900	2
473997	16:22:59.366149	49,900	11
473996	16:22:59.366096	49,900	18
471889	16:21:39.447046	49,900	12
471888	16:21:39.447021	49,900	20
471887	16:21:39.446998	49,900	18
467782	16:19:54.107074	49,850	3
467759	16:19:53.712187	49,850	6
467752	16:19:53.588120	49,850	19
467751	16:19:53.588052	49,850	10
467750	16:19:53.588029	49,850	18
467749	16:19:53.587998	49,850	3
463922	16:17:28.969697	49,850	2
463921	16:17:28.969672	49,850	1
463914	16:17:28.794912	49,850	20
461396	16:16:27.481176	49,800	12
461395	16:16:27.481152	49,800	5
461106	16:16:25.327088	49,850	28
458618	16:15:14.470320	49,850	5
458613	16:15:14.325777	49,850	21
458612	16:15:14.325743	49,850	8
453837	16:12:59.510571	49,850	7
453824	16:12:59.314969	49,850	7
453823	16:12:59.314924	49,850	18
453822	16:12:59.314899	49,850	4
449924	16:11:49.186225	49,850	2
428422	15:56:04.437801	49,850	2
428419	15:56:04.337977	49,850	13
428418	15:56:04.337944	49,850	19
428417	15:56:04.337922	49,850	18
428217	15:55:44.522682	49,800	27
420802	15:49:13.328781	49,800	2
420801	15:49:13.328752	49,800	6
420683	15:48:59.443236	49,750	73
420682	15:48:59.443208	49,750	11
420665	15:48:57.180703	49,800	18
420657	15:48:57.153322	49,800	37
420647	15:48:57.024877	49,800	10
420646	15:48:57.024855	49,800	190
419124	15:47:24.242280	49,750	17
419123	15:47:24.242251	49,750	5
419122	15:47:24.242214	49,750	28
417868	15:46:23.444668	49,800	10
415113	15:43:46.699169	49,750	11
415108	15:43:46.554397	49,750	8
415107	15:43:46.554364	49,750	25
415106	15:43:46.554298	49,700	58
415105	15:43:46.554271	49,700	16
415104	15:43:46.554237	49,700	42
415103	15:43:46.554200	49,700	1
414258	15:43:06.178778	49,700	2
414247	15:43:06.021067	49,700	15
414246	15:43:06.021039	49,700	15
414245	15:43:06.021019	49,700	6
414093	15:42:59.134052	49,700	30
408174	15:38:10.723249	49,700	13
408173	15:38:10.723225	49,700	5
408162	15:38:10.583571	49,700	100
402910	15:34:19.238025	49,700	27
402909	15:34:19.237999	49,700	1
402900	15:34:19.096035	49,700	5
402895	15:34:18.980949	49,700	12
402894	15:34:18.980910	49,700	17
402872	15:34:16.477574	49,700	6
402871	15:34:16.477547	49,700	3
402860	15:34:16.322832	49,700	10
402859	15:34:16.322809	49,700	19
402858	15:34:16.322716	49,700	19
402857	15:34:16.322693	49,700	25
402856	15:34:16.322658	49,700	49
402855	15:34:16.322635	49,700	44
402854	15:34:16.322599	49,650	18
402853	15:34:16.322575	49,650	16
392310	15:29:10.892250	49,600	1
392309	15:29:10.892223	49,600	22
388386	15:25:15.333100	49,600	1
388374	15:25:15.194128	49,600	15
388373	15:25:15.194092	49,600	16
388372	15:25:15.194047	49,600	16
388371	15:25:15.194024	49,600	16
388370	15:25:15.194002	49,600	15
388369	15:25:15.193969	49,600	12
348554	14:48:06.049298	49,550	2
348553	14:48:06.049263	49,550	5
348552	14:48:06.049229	49,550	23
343871	14:42:07.150950	49,600	3
343870	14:42:07.150908	49,600	3
339958	14:37:10.178283	49,600	23
320510	14:18:34.759111	49,550	15
320497	14:18:34.266801	49,500	23
320455	14:18:32.959189	49,550	1
320454	14:18:32.959156	49,550	16
320453	14:18:32.959125	49,550	52
320452	14:18:32.959098	49,550	6
320449	14:18:32.873757	49,550	400
317052	14:14:44.050399	49,450	19
317051	14:14:44.050375	49,450	1
315115	14:12:24.551643	49,500	4
315114	14:12:24.551610	49,500	23
309880	14:07:16.878091	49,450	3
309879	14:07:16.878065	49,500	10
309854	14:07:16.499095	49,500	5
309851	14:07:16.452338	49,550	5
309848	14:07:16.413431	49,550	1
309838	14:07:16.253363	49,550	4
309837	14:07:16.253276	49,550	1
309836	14:07:16.253255	49,550	1
309835	14:07:16.253225	49,550	42
309834	14:07:16.253196	49,600	4
309833	14:07:16.253134	49,600	2
309832	14:07:16.253104	49,600	22
309831	14:07:16.253076	49,600	12
306885	14:04:16.424611	49,650	3
306884	14:04:16.424583	49,650	1
298823	13:54:25.799308	49,650	14
298820	13:54:25.698848	49,650	4
298813	13:54:25.636390	49,600	11
298812	13:54:25.636371	49,600	11
298811	13:54:25.636339	49,600	12
298810	13:54:25.636300	49,600	21
298809	13:54:25.636277	49,600	32
298806	13:54:25.578279	49,650	9
298793	13:54:25.330685	49,650	6
298790	13:54:25.325215	49,650	17
298779	13:54:25.073960	49,600	49
298778	13:54:25.073939	49,600	4
298777	13:54:25.073909	49,600	24
298776	13:54:25.073890	49,600	23
291435	13:48:02.011169	49,700	6
291434	13:48:02.011130	49,700	3
285898	13:41:35.867014	49,700	9
285758	13:41:20.557651	49,650	4
285757	13:41:20.557625	49,650	23
285726	13:41:19.527056	49,700	3
285717	13:41:19.402497	49,700	6
285712	13:41:19.318906	49,700	3
285711	13:41:19.318869	49,700	12
285704	13:41:19.161402	49,550	42
285703	13:41:19.161367	49,550	22
285702	13:41:19.161343	49,550	2
285701	13:41:19.161322	49,550	23
284971	13:40:00.001664	49,650	2
284966	13:39:59.852580	49,650	9
280858	13:34:21.814116	49,700	9
276317	13:27:55.691277	49,700	9
257084	13:02:09.377531	49,700	5
257079	13:02:09.237604	49,700	24
257078	13:02:09.237567	49,700	1
257052	13:02:07.209527	49,700	8
257045	13:02:07.093287	49,700	8
256944	13:02:04.466300	49,550	1
256941	13:02:04.450028	49,550	9
256936	13:02:04.325022	49,550	13
256929	13:02:04.189504	49,550	47
256922	13:02:04.007145	49,500	16
256921	13:02:04.007121	49,500	19
256920	13:02:04.007088	49,500	200
256919	13:02:04.007064	49,500	18
256918	13:02:04.007023	49,500	18
256917	13:02:04.007000	49,500	19
238733	12:44:27.016799	49,400	5
238722	12:44:26.940934	49,400	18
238721	12:44:26.940878	49,400	82
238720	12:44:26.940849	49,400	2
238719	12:44:26.940807	49,400	78
231404	12:38:01.436533	49,100	14
231403	12:38:01.436509	49,100	10
230557	12:37:34.942112	49,400	1
230551	12:37:34.833178	49,400	9
230550	12:37:34.833151	49,350	1
223919	12:30:05.363141	48,900	15
217683	12:23:34.348774	49,400	2
217682	12:23:34.348744	49,400	10
217178	12:23:03.805439	49,400	5
216093	12:22:01.235915	49,400	4
216092	12:22:01.235885	49,400	23
216091	12:22:01.235849	49,400	1
216039	12:21:59.850630	49,400	6
214310	12:21:01.182747	49,400	7
214309	12:21:01.182719	49,400	8
214261	12:21:00.520549	49,550	10
214260	12:21:00.520474	49,550	13
214259	12:21:00.520438	49,550	92
214258	12:21:00.520409	49,550	15
211442	12:18:28.576007	49,550	7
211441	12:18:28.575981	49,550	10
210750	12:18:02.170898	49,600	2
210747	12:18:02.082630	49,600	3
210746	12:18:02.082611	49,600	8
210729	12:18:01.977058	49,600	11
210707	12:18:01.859069	49,600	16
210706	12:18:01.859021	49,600	12
210705	12:18:01.858998	49,600	8
210704	12:18:01.858968	49,600	28
210703	12:18:01.858941	49,600	23
210702	12:18:01.858915	49,600	5
210701	12:18:01.858889	49,600	22
207978	12:15:39.051820	49,600	16
205830	12:14:49.699062	49,700	2
205817	12:14:49.551641	49,700	3
205816	12:14:49.551579	49,700	12
203854	12:13:22.611833	49,700	3
203847	12:13:22.495337	49,700	19
203838	12:13:22.262981	49,600	80
168930	11:48:58.472555	49,700	2
168917	11:48:58.354716	49,750	12
168914	11:48:58.243215	49,750	24
168913	11:48:58.243186	49,750	19
168912	11:48:58.243154	49,750	2
168911	11:48:58.243122	49,750	21
168908	11:48:58.242737	49,750	100
167473	11:47:59.380261	49,800	2
167464	11:47:59.237123	49,800	6
167463	11:47:59.237093	49,800	5
162832	11:45:52.118335	49,800	11
153208	11:41:53.619035	49,750	10
153207	11:41:53.619011	49,750	22
153206	11:41:53.618989	49,750	8
153205	11:41:53.618963	49,750	12
153172	11:41:52.261925	49,800	2
153155	11:41:52.063787	49,800	11
145092	11:36:37.377803	49,750	31
145083	11:36:37.188534	49,750	50
144045	11:35:46.465715	49,600	1
144044	11:35:46.465694	49,600	10
144011	11:35:46.166014	49,700	3
144010	11:35:46.165994	49,700	29
143987	11:35:45.877130	49,800	7
143986	11:35:45.877109	49,800	1
143981	11:35:45.751646	49,800	18
143980	11:35:45.751621	49,800	2
143979	11:35:45.751599	49,800	4
143976	11:35:45.719741	49,800	5
143975	11:35:45.719710	49,800	29
143974	11:35:45.719684	49,800	23
143973	11:35:45.719659	49,800	37
143835	11:35:39.724731	49,800	34
143255	11:35:08.462337	49,800	29
143246	11:35:08.284407	49,750	4
143245	11:35:08.284383	49,750	2
143244	11:35:08.284349	49,750	23
143243	11:35:08.284301	49,750	19
143228	11:35:07.753012	49,800	10
143225	11:35:07.750439	49,800	49
143224	11:35:07.750412	49,800	41
143209	11:35:07.324179	49,750	12
143208	11:35:07.324154	49,750	22
143207	11:35:07.324130	49,750	10
143191	11:35:06.923477	49,800	12
143176	11:35:06.708350	49,750	90
143151	11:35:06.402151	49,800	16
143144	11:35:06.338240	49,850	1
143143	11:35:06.338219	49,850	31
143137	11:35:06.274543	49,800	10
143136	11:35:06.274519	49,800	1
143133	11:35:06.269582	49,850	2
143126	11:35:06.215140	49,800	2
143125	11:35:06.215121	49,800	5
143120	11:35:06.120844	49,800	2
143119	11:35:06.120820	49,800	43
143105	11:35:05.604877	49,850	23
143102	11:35:05.539269	49,850	23
143101	11:35:05.539249	49,850	13
143100	11:35:05.539215	49,850	8
143092	11:35:05.366198	49,850	14
143091	11:35:05.366157	49,850	1
143090	11:35:05.366131	49,850	23
143089	11:35:05.366098	49,850	62
143037	11:35:04.118642	49,900	29
143024	11:35:03.986435	49,850	17
143021	11:35:03.958244	49,850	6
143018	11:35:03.953336	49,850	6
143013	11:35:03.750032	49,800	33
143012	11:35:03.750003	49,850	22
143011	11:35:03.749979	49,850	21
143010	11:35:03.749945	49,850	60
143003	11:35:03.707644	49,950	4
143002	11:35:03.707617	49,950	18
143001	11:35:03.707574	49,950	10
142995	11:35:03.562398	49,900	13
142994	11:35:03.562361	49,900	28
142991	11:35:03.523002	49,850	40
142988	11:35:03.497299	49,850	5
142979	11:35:03.342206	49,850	5
142978	11:35:03.342163	49,850	23
142977	11:35:03.342124	49,850	20
142976	11:35:03.342065	49,850	26
142975	11:35:03.342027	49,850	26
137536	11:32:04.539486	49,800	2
137535	11:32:04.539463	49,800	3
129704	11:26:48.376011	49,850	29
129699	11:26:48.081357	49,800	12
129698	11:26:48.081328	49,800	5
129695	11:26:47.889728	49,800	50
111604	11:15:15.447681	49,800	14
97011	11:07:12.756459	49,800	8
95964	11:06:38.660034	49,850	7
95952	11:06:38.527023	49,850	21
95921	11:06:37.977501	49,800	23
95796	11:06:33.134206	49,800	5
95765	11:06:32.750382	49,700	3
95764	11:06:32.750355	49,700	13
95763	11:06:32.750332	49,700	49
95762	11:06:32.750287	49,700	6
94928	11:05:39.921788	49,600	31
94919	11:05:39.738278	49,700	10
94918	11:05:39.738253	49,700	16
94917	11:05:39.738233	49,700	13
94899	11:05:39.592570	49,600	29
94898	11:05:39.592540	49,600	25
94897	11:05:39.592507	49,600	112
94881	11:05:39.307968	49,700	2
94874	11:05:39.184896	49,700	8
94870	11:05:39.021127	49,600	100
81656	10:55:36.553614	49,700	9
81649	10:55:36.324246	49,700	28
81642	10:55:36.179561	49,700	40
81635	10:55:36.031049	49,600	258
81630	10:55:35.794492	49,600	30
65172	10:47:40.100058	49,650	7
65155	10:47:39.949991	49,650	28
65036	10:47:37.833677	49,500	2
65031	10:47:37.793423	49,500	18
65018	10:47:37.680267	49,250	100
49288	10:40:14.862536	49,000	89
47799	10:40:01.701643	48,850	1
47798	10:40:01.701577	48,850	13
47797	10:40:01.701553	48,850	3
43303	10:38:13.522712	49,000	3
43288	10:38:13.247075	48,850	20
43128	10:38:09.446807	48,850	15
42119	10:37:41.184217	48,950	1
35636	10:35:05.702454	48,950	49
35635	10:35:05.702432	48,950	1
34448	10:34:49.717329	49,200	2
34447	10:34:49.717299	49,200	13
34401	10:34:49.302912	49,150	1
34398	10:34:49.302058	49,150	3
34382	10:34:49.198515	49,200	9
34381	10:34:49.198490	49,200	7
34380	10:34:49.198460	49,200	10
34375	10:34:49.132676	49,200	2
34358	10:34:49.090916	49,200	4
34334	10:34:49.037559	49,200	3
34331	10:34:49.021007	49,200	5
34322	10:34:48.991313	49,200	5
34319	10:34:48.971695	49,300	1
34311	10:34:48.912779	49,200	3
34308	10:34:48.872514	49,200	28
28984	10:32:46.011345	49,000	20
28983	10:32:46.011302	49,000	10
28982	10:32:46.011265	49,100	2
28981	10:32:46.011221	49,100	9
28980	10:32:46.011187	49,100	9
28979	10:32:46.011153	49,100	50
27089	10:32:08.421487	49,650	10
27088	10:32:08.421444	49,650	92
27001	10:32:07.798112	49,700	9
26940	10:32:07.410565	49,750	2
26934	10:32:07.389431	49,750	2
26901	10:32:07.277526	49,750	10
26900	10:32:07.277424	49,750	26
26887	10:32:07.244257	49,750	39
26841	10:32:07.199130	49,750	35
26840	10:32:07.199099	49,750	4
20205	10:29:58.699209	49,750	36
20185	10:29:58.457671	49,800	6
20177	10:29:58.236410	49,750	64
20120	10:29:54.768086	49,800	11
20117	10:29:54.667424	49,800	22
20114	10:29:54.483848	49,800	78
20113	10:29:54.483821	49,800	255
20112	10:29:54.483800	49,850	8
19885	10:29:50.464841	49,850	50
19884	10:29:50.464810	49,850	50
19000	10:29:39.667317	49,500	18
18999	10:29:39.667281	49,500	18
18998	10:29:39.667250	49,500	10
18774	10:29:37.266753	49,000	18
18773	10:29:37.266721	49,000	3