ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΠΡΕΜΙΑ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1079466	17:11:11.048675	1,302	394
1075974	17:10:33.633289	1,302	106
1075973	17:10:33.633262	1,302	500
1041465	16:58:45.605131	1,300	500
1039439	16:58:22.604495	1,300	1500
992106	16:51:31.949886	1,304	57
992105	16:51:31.949863	1,304	50
992104	16:51:31.949836	1,304	2000
992103	16:51:31.949815	1,304	2787
982140	16:50:25.589400	1,308	450
982139	16:50:25.589372	1,306	300
964486	16:48:24.123998	1,304	63
939486	16:45:17.336731	1,308	500
939485	16:45:17.336709	1,308	250
899282	16:40:07.252348	1,310	1700
850957	16:30:30.308305	1,312	89
850680	16:30:24.292106	1,312	97
850679	16:30:24.292076	1,312	2903
839689	16:28:02.070523	1,314	500
836696	16:27:08.267759	1,312	97
836687	16:27:08.098960	1,312	2000
801048	16:15:23.915299	1,312	250
795205	16:13:55.429993	1,320	120
795204	16:13:55.429962	1,318	1100
795203	16:13:55.429935	1,318	4000
795202	16:13:55.429916	1,316	1800
795201	16:13:55.429882	1,314	150
795200	16:13:55.429846	1,314	100
795199	16:13:55.429826	1,314	1000
795198	16:13:55.429786	1,310	50
795197	16:13:55.429759	1,310	4000
795196	16:13:55.429731	1,310	756
766645	16:06:16.862158	1,308	850
766564	16:06:14.323049	1,308	150
766563	16:06:14.323028	1,308	500
766562	16:06:14.323000	1,308	600
753203	16:00:42.492917	1,308	700
749868	15:59:27.038512	1,306	500
740484	15:57:32.718782	1,306	4500
740483	15:57:32.718758	1,306	1000
740482	15:57:32.718731	1,306	1000
740481	15:57:32.718697	1,306	500
721369	15:48:25.596432	1,308	470
721353	15:48:24.656775	1,308	30
711416	15:43:13.420728	1,308	500
707671	15:41:01.253924	1,308	1000
703034	15:38:58.944520	1,308	40
697417	15:37:08.057762	1,308	59
697416	15:37:08.057728	1,308	941
696977	15:36:56.492145	1,308	300
696705	15:36:43.290145	1,310	4000
693807	15:35:15.267561	1,308	3759
693806	15:35:15.267529	1,308	241
691741	15:34:05.899434	1,308	1000
689020	15:33:12.863073	1,310	126
679244	15:29:52.115898	1,310	150
664919	15:22:58.759781	1,310	1450
664918	15:22:58.759756	1,308	550
663805	15:22:11.896175	1,308	1000
663804	15:22:11.896151	1,308	500
662669	15:21:28.810079	1,308	500
662668	15:21:28.810050	1,308	500
662667	15:21:28.810016	1,306	500
661763	15:20:52.832966	1,306	165
661735	15:20:49.250414	1,306	1000
655537	15:17:17.164166	1,306	1550
654469	15:16:37.137814	1,306	200
652302	15:14:39.983540	1,306	478
647500	15:11:50.447843	1,306	122
647338	15:11:41.748914	1,306	500
636353	15:07:08.278240	1,306	79
632472	15:04:47.607538	1,306	500
630355	15:02:28.845762	1,306	122
630354	15:02:28.845736	1,306	98
628196	15:01:20.069438	1,306	602
627944	15:00:58.253349	1,308	200
623985	14:58:10.974855	1,306	500
623673	14:57:58.107647	1,306	500
603085	14:46:13.250674	1,306	400
600704	14:45:09.711628	1,306	113
600430	14:44:59.306642	1,306	500
598876	14:43:50.375618	1,306	6
598875	14:43:50.375587	1,306	176
590984	14:40:17.758101	1,306	500
589578	14:39:28.660100	1,306	1324
589577	14:39:28.660074	1,306	176
588428	14:38:30.426671	1,308	300
588371	14:38:29.425168	1,308	1250
586766	14:36:52.533899	1,308	1550
584653	14:35:01.843633	1,308	550
584642	14:35:00.682161	1,308	1000
584026	14:34:43.830296	1,308	1000
581679	14:33:18.259825	1,308	1500
581678	14:33:18.259800	1,308	1000
579094	14:31:33.374237	1,306	120
578686	14:31:20.885894	1,306	154
578492	14:31:18.471480	1,306	1550
576445	14:29:53.248901	1,308	531
576444	14:29:53.248875	1,308	628
576443	14:29:53.248839	1,306	1341
576239	14:29:47.970688	1,306	209
575667	14:29:35.791327	1,306	929
575666	14:29:35.791298	1,306	222
575665	14:29:35.791278	1,306	349
554890	14:18:17.383108	1,306	151
554889	14:18:17.383087	1,306	249
554888	14:18:17.383051	1,306	100
554418	14:17:49.299279	1,306	300
554417	14:17:49.299253	1,306	200
551139	14:14:57.232112	1,306	300
551138	14:14:57.232093	1,306	100
551137	14:14:57.232071	1,306	100
551136	14:14:57.232044	1,306	100
551135	14:14:57.232014	1,306	100
551134	14:14:57.231993	1,306	100
551133	14:14:57.231965	1,306	100
550373	14:14:20.861137	1,308	22
545806	14:12:23.615195	1,308	350
535682	14:06:33.369490	1,308	500
534296	14:05:14.690581	1,308	500
534243	14:05:10.815025	1,308	1500
527624	14:01:27.964686	1,308	1005
527453	14:01:22.522387	1,308	700
527452	14:01:22.522348	1,308	500
527451	14:01:22.522325	1,308	732
527450	14:01:22.522296	1,308	1650
513308	13:50:48.517908	1,310	377
513307	13:50:48.517874	1,310	1123
513252	13:50:43.948550	1,308	50
494818	13:39:27.048473	1,310	673
494817	13:39:27.048448	1,310	327
493498	13:38:27.095224	1,310	3000
491636	13:37:35.275475	1,310	500
481603	13:32:06.322726	1,308	1300
479728	13:30:40.812871	1,308	25
479727	13:30:40.812848	1,308	15
479649	13:30:32.885812	1,308	1000
473299	13:25:07.663949	1,310	80
473298	13:25:07.663914	1,310	150
463267	13:20:28.508480	1,310	1850
463266	13:20:28.508451	1,310	1150
448404	13:10:28.010672	1,308	36
448385	13:10:26.247105	1,308	464
448384	13:10:26.247089	1,308	36
448383	13:10:26.247065	1,308	500
446736	13:09:35.656750	1,308	100
446660	13:09:34.592687	1,308	100
446657	13:09:33.381709	1,308	100
446642	13:09:32.689088	1,308	100
446641	13:09:32.689052	1,308	100
446436	13:09:28.340377	1,308	100
446430	13:09:27.328814	1,308	100
446425	13:09:26.493152	1,308	100
446414	13:09:25.630171	1,308	100
446399	13:09:24.817124	1,308	100
446332	13:09:15.273271	1,308	100
446276	13:09:11.394082	1,308	100
446275	13:09:11.394054	1,308	100
446274	13:09:11.394018	1,308	100
446273	13:09:11.393993	1,308	100
446272	13:09:11.393962	1,308	100
446271	13:09:11.393944	1,308	200
446270	13:09:11.393916	1,308	200
446123	13:09:02.432126	1,308	100
446098	13:09:00.901022	1,308	100
446089	13:08:59.808160	1,308	100
446052	13:08:58.943063	1,308	100
446043	13:08:58.128062	1,308	100
446009	13:08:57.272703	1,308	100
445992	13:08:56.392260	1,308	100
445987	13:08:55.572998	1,308	100
445976	13:08:54.657062	1,308	200
445615	13:08:38.238155	1,308	1250
444761	13:08:12.630542	1,310	850
444760	13:08:12.630516	1,308	1000
444759	13:08:12.630481	1,308	1000
444758	13:08:12.630456	1,308	1000
444757	13:08:12.630432	1,308	150
429868	12:57:27.634662	1,306	13
425518	12:55:17.879264	1,306	30
425517	12:55:17.879212	1,306	100
425516	12:55:17.879167	1,306	100
425515	12:55:17.879148	1,306	100
425514	12:55:17.879122	1,306	100
425513	12:55:17.879096	1,306	270
410334	12:47:48.229741	1,306	200
410333	12:47:48.229707	1,306	100
408347	12:46:45.054291	1,308	250
407988	12:46:35.256519	1,308	250
407959	12:46:32.056768	1,308	250
407369	12:46:16.563164	1,308	100
407368	12:46:16.563129	1,308	150
407245	12:46:12.778121	1,308	250
407135	12:46:09.162928	1,308	250
406884	12:46:06.243711	1,308	250
400116	12:42:18.132685	1,308	100
400115	12:42:18.132652	1,308	500
400114	12:42:18.132620	1,308	400
390829	12:35:36.964386	1,308	1000
356493	12:17:43.156080	1,308	600
328046	12:06:13.478289	1,306	100
327933	12:06:10.871477	1,306	100
327767	12:06:08.576234	1,306	100
327583	12:06:06.319718	1,306	100
327426	12:06:02.628831	1,306	100
327353	12:06:00.507211	1,306	100
327278	12:05:58.618624	1,306	100
327220	12:05:55.998163	1,306	100
326887	12:05:42.317416	1,306	100
326866	12:05:41.223500	1,306	100
326851	12:05:39.913523	1,306	100
326828	12:05:38.790195	1,306	100
326774	12:05:37.819243	1,306	100
326759	12:05:36.851995	1,306	100
326650	12:05:32.414711	1,306	1000
326048	12:05:18.040242	1,306	171
325771	12:05:13.281926	1,306	2000
325770	12:05:13.281901	1,306	29
324873	12:05:01.465099	1,308	100
324787	12:05:00.564795	1,308	100
324581	12:04:59.695697	1,308	200
324518	12:04:58.836545	1,308	100
324465	12:04:57.983397	1,308	100
324422	12:04:57.092556	1,308	200
324395	12:04:56.245716	1,308	200
323645	12:04:33.712300	1,308	1800
323644	12:04:33.712275	1,308	971
323613	12:04:32.456871	1,308	300
270587	11:40:59.103271	1,308	729
270586	11:40:59.103222	1,308	1271
267457	11:39:42.230160	1,308	279
267456	11:39:42.230140	1,308	871
254967	11:34:55.091981	1,308	1129
249873	11:32:24.786355	1,306	1000
249872	11:32:24.786336	1,306	2871
245800	11:30:23.512309	1,304	1000
226615	11:22:54.470140	1,306	694
225528	11:22:40.814011	1,306	500
225527	11:22:40.813992	1,306	306
225526	11:22:40.813947	1,306	500
214531	11:19:20.770625	1,306	2000
199309	11:14:20.482285	1,304	150
199308	11:14:20.482260	1,304	1000
166337	11:03:59.648132	1,302	1000
160125	11:02:48.678062	1,302	200
156961	11:01:21.647793	1,302	500
155609	11:00:54.618150	1,302	1000
155014	11:00:43.149946	1,302	500
151620	10:59:10.660007	1,302	50
151424	10:59:08.701916	1,302	1500
146999	10:57:11.314986	1,304	450
146998	10:57:11.314947	1,304	1550
146805	10:57:03.017908	1,302	500
145704	10:56:40.053981	1,304	43
144894	10:56:09.570521	1,304	957
144893	10:56:09.570488	1,304	1043
141835	10:55:05.228778	1,302	1050
140479	10:54:38.025117	1,302	500
140041	10:54:26.935977	1,302	750
132067	10:52:14.579214	1,302	200
132066	10:52:14.579166	1,302	200
132065	10:52:14.579140	1,302	200
132064	10:52:14.579100	1,302	200
127766	10:50:46.540661	1,302	750
127746	10:50:46.039317	1,302	200
127717	10:50:45.246022	1,302	200
127705	10:50:44.458156	1,302	200
127647	10:50:43.633848	1,302	200
125439	10:50:18.922463	1,302	1000
103233	10:43:42.757534	1,300	60
102904	10:43:37.698565	1,300	400
102903	10:43:37.698525	1,300	200
102902	10:43:37.698492	1,300	300
99616	10:43:06.013766	1,300	200
90909	10:41:28.873511	1,300	500
90736	10:41:25.989825	1,300	500
88999	10:41:10.638040	1,304	3750
88883	10:41:08.746668	1,304	3750
88415	10:41:02.022517	1,304	2000
88086	10:40:57.499556	1,304	250
88085	10:40:57.499526	1,302	250
87390	10:40:49.675738	1,300	355
84829	10:40:30.439028	1,300	2000
84828	10:40:30.438997	1,300	3593
84770	10:40:29.835781	1,300	2000
82819	10:40:15.162977	1,298	1870
82605	10:40:12.331115	1,298	130
82604	10:40:12.331083	1,298	870
79024	10:39:40.131196	1,298	150
75148	10:38:52.381100	1,298	530
75147	10:38:52.381058	1,296	470
61059	10:37:07.699260	1,296	80
58254	10:36:40.509093	1,296	1000
32070	10:32:17.259219	1,296	1095
20016	10:30:03.733726	1,296	200
20015	10:30:03.733699	1,296	600
20014	10:30:03.733671	1,296	1000
20013	10:30:03.733644	1,296	770
20012	10:30:03.733578	1,296	230
20011	10:30:03.733551	1,296	10
20010	10:30:03.733507	1,296	60