ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΠΡΟΦ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
884401	17:18:05.572820	10,800	250
877582	17:09:51.977058	10,800	14
877581	17:09:51.976979	10,800	16
877580	17:09:51.976908	10,800	20
858428	17:00:06.115921	10,800	100
857062	16:59:50.548049	10,800	500
856990	16:59:49.980077	10,800	10
856989	16:59:49.980053	10,760	90
855053	16:59:34.806817	10,760	10
851438	16:58:48.883765	10,800	155
851437	16:58:48.883731	10,800	135
850648	16:58:35.129203	10,800	5
850647	16:58:35.129142	10,780	100
850646	16:58:35.129108	10,780	25
850645	16:58:35.129084	10,780	70
849695	16:58:21.351131	10,760	25
847534	16:57:57.359135	10,740	654
847533	16:57:57.359116	10,740	1521
847532	16:57:57.359081	10,720	100
847531	16:57:57.359052	10,720	40
847530	16:57:57.359032	10,720	100
847529	16:57:57.358996	10,720	100
847528	16:57:57.358970	10,720	975
847512	16:57:56.657431	10,700	4
847494	16:57:56.484480	10,700	500
846483	16:57:35.608210	10,700	83
845100	16:57:12.034102	10,700	917
845099	16:57:12.034068	10,700	83
843279	16:56:42.237205	10,700	909
837863	16:55:41.688255	10,680	1
836254	16:55:27.272531	10,640	40
833458	16:54:45.831562	10,700	8
830712	16:54:08.048650	10,720	25
827464	16:53:29.187252	10,700	200
827463	16:53:29.187162	10,700	100
827462	16:53:29.187124	10,700	13
827461	16:53:29.187093	10,700	30
827460	16:53:29.187059	10,700	684
827459	16:53:29.187041	10,700	15
827458	16:53:29.187024	10,700	400
827457	16:53:29.187005	10,700	385
827456	16:53:29.186986	10,680	30
827455	16:53:29.186962	10,680	4
827454	16:53:29.186921	10,680	30
827453	16:53:29.186897	10,680	101
804408	16:48:21.070809	10,680	69
804407	16:48:21.070784	10,660	1
779940	16:42:32.996586	10,660	300
779426	16:42:24.299197	10,680	4
777432	16:41:44.224524	10,680	11
777431	16:41:44.224494	10,660	14
774251	16:40:55.068090	10,660	11
771189	16:40:04.355483	10,660	75
750147	16:34:10.801927	10,680	25
747751	16:33:29.235238	10,580	41
747748	16:33:29.167124	10,600	1
747737	16:33:29.074924	10,580	1095
741729	16:30:47.424283	10,580	10
738736	16:29:28.760562	10,560	200
738228	16:29:10.174632	10,580	1258
738225	16:29:10.163219	10,580	410
738215	16:29:10.068114	10,580	500
738214	16:29:10.068091	10,580	100
738213	16:29:10.068064	10,580	100
738212	16:29:10.067991	10,580	400
738211	16:29:10.067960	10,580	250
738210	16:29:10.067932	10,640	617
738209	16:29:10.067912	10,660	260
733168	16:26:34.299977	10,680	140
733167	16:26:34.299958	10,680	360
730284	16:25:14.587187	10,660	240
729201	16:24:17.199935	10,640	117
695225	16:09:12.363023	10,620	350
694888	16:09:02.853069	10,620	30
693074	16:08:13.642117	10,600	186
693073	16:08:13.642100	10,600	1000
693072	16:08:13.642080	10,600	500
693071	16:08:13.642013	10,620	384
693070	16:08:13.641988	10,620	400
693069	16:08:13.641963	10,620	530
691923	16:07:45.298395	10,640	94
691922	16:07:45.298363	10,640	256
690356	16:06:52.160017	10,640	250
690029	16:06:43.807480	10,640	50
690028	16:06:43.807457	10,640	250
677879	16:00:20.632907	10,640	50
677878	16:00:20.632886	10,640	450
675998	15:59:47.132489	10,660	3
663233	15:52:42.557014	10,660	10
663229	15:52:42.459098	10,660	490
662212	15:52:21.834067	10,660	500
661227	15:52:06.570601	10,660	400
661224	15:52:06.469183	10,660	300
660962	15:51:54.891629	10,640	50
660722	15:51:44.721423	10,640	450
651000	15:45:28.096274	10,600	470
650999	15:45:28.096250	10,600	15
650998	15:45:28.096188	10,620	450
650997	15:45:28.096168	10,620	15
650996	15:45:28.096131	10,620	250
646511	15:43:40.830671	10,640	8
640541	15:39:23.960896	10,680	140
629473	15:33:47.753526	10,700	115
629472	15:33:47.753493	10,700	25
629471	15:33:47.753431	10,700	1000
629470	15:33:47.753404	10,700	1000
629469	15:33:47.753376	10,680	500
629468	15:33:47.753352	10,680	50
629467	15:33:47.753334	10,680	200
629466	15:33:47.753315	10,680	1000
629465	15:33:47.753290	10,660	500
629464	15:33:47.753249	10,660	829
629463	15:33:47.753216	10,660	100
629462	15:33:47.753188	10,640	481
625052	15:31:42.640716	10,640	19
624059	15:31:17.925977	10,620	500
624058	15:31:17.925953	10,600	143
610840	15:22:34.801079	10,580	91
609909	15:21:53.085147	10,580	20
606181	15:18:29.259944	10,580	1
606180	15:18:29.259919	10,580	96
605551	15:17:47.580194	10,580	500
598814	15:15:23.988805	10,560	1000
598813	15:15:23.988783	10,540	1000
598812	15:15:23.988748	10,540	200
597136	15:14:07.021925	10,500	60
595763	15:12:47.559403	10,520	80
592009	15:08:59.296753	10,520	200
592008	15:08:59.296722	10,520	250
586874	15:05:52.992225	10,540	500
580179	15:03:20.560945	10,520	250
549821	14:45:35.054609	10,520	18
549773	14:45:34.956823	10,520	500
546466	14:43:33.811355	10,520	400
540503	14:40:31.953249	10,520	100
540502	14:40:31.953228	10,520	500
519265	14:29:53.083001	10,540	2
519264	14:29:53.082975	10,520	270
519263	14:29:53.082947	10,520	390
517443	14:29:12.288052	10,480	270
512763	14:26:54.599217	10,480	10
512762	14:26:54.599197	10,480	90
496090	14:19:48.354953	10,480	50
496089	14:19:48.354930	10,480	50
493700	14:18:44.497706	10,520	50
490574	14:16:51.471733	10,520	25
489763	14:16:11.306185	10,500	40
489760	14:16:11.202077	10,520	25
483893	14:12:00.097472	10,480	450
483439	14:11:38.809944	10,460	40
483438	14:11:38.809917	10,480	280
482250	14:10:57.196372	10,520	10
481076	14:10:15.359687	10,520	200
474576	14:04:54.427464	10,480	490
474575	14:04:54.427436	10,480	10
471820	14:03:04.495173	10,540	40
470968	14:02:20.128056	10,540	25
460760	13:55:58.121292	10,480	460
460759	13:55:58.121265	10,480	40
451422	13:51:23.548267	10,540	2
424901	13:37:35.499691	10,540	4
424578	13:37:24.494104	10,500	437
424351	13:37:13.271990	10,500	14
424275	13:37:10.228572	10,500	49
414657	13:35:05.140838	10,540	146
414336	13:35:01.533570	10,540	500
414335	13:35:01.533534	10,540	200
403844	13:30:18.726599	10,520	500
397596	13:27:57.702092	10,500	5
397595	13:27:57.702068	10,500	460
382253	13:19:51.528804	10,500	40
355070	13:01:42.862685	10,500	500
355069	13:01:42.862658	10,500	10
349713	12:58:42.603976	10,540	100
347869	12:57:16.740826	10,580	50
347868	12:57:16.740803	10,580	500
347867	12:57:16.740772	10,560	50
338804	12:51:04.066634	10,560	950
338803	12:51:04.066605	10,560	50
338802	12:51:04.066573	10,560	500
320120	12:41:15.363708	10,520	400
307325	12:33:24.171027	10,540	1000
296139	12:27:42.990944	10,540	500
296138	12:27:42.990917	10,540	2500
277427	12:16:26.906850	10,500	101
268614	12:11:18.742056	10,440	450
263443	12:09:02.142321	10,440	32
253022	12:03:09.372980	10,540	249
253021	12:03:09.372919	10,540	50
253020	12:03:09.372897	10,520	101
252076	12:02:12.762381	10,480	100
248994	12:00:56.420003	10,440	72
235349	11:52:45.016947	10,480	100
235348	11:52:45.016922	10,480	50
235218	11:52:38.609720	10,500	50
199670	11:36:20.114404	10,540	146
199667	11:36:19.998995	10,540	854
199666	11:36:19.998966	10,540	46
190365	11:32:27.405706	10,540	100
186564	11:30:05.839152	10,540	310
186563	11:30:05.839123	10,540	124
175120	11:25:11.945389	10,540	100
174109	11:24:56.395802	10,500	80
174108	11:24:56.395779	10,520	200
174107	11:24:56.395749	10,520	190
172270	11:24:23.433681	10,540	176
169523	11:22:48.762396	10,540	324
169522	11:22:48.762364	10,540	500
169521	11:22:48.762336	10,540	60
169520	11:22:48.762313	10,540	1500
169519	11:22:48.762281	10,560	230
169518	11:22:48.762258	10,560	750
169517	11:22:48.762231	10,580	36
169516	11:22:48.762212	10,580	100
140921	11:14:52.741668	10,660	86
140913	11:14:52.648049	10,660	100
140891	11:14:51.435539	10,660	300
140023	11:14:33.321003	10,660	14
138451	11:13:41.852645	10,660	86
137768	11:13:26.452157	10,660	100
137767	11:13:26.452127	10,660	100
137766	11:13:26.452104	10,660	184
132569	11:11:05.956410	10,660	66
132336	11:10:58.232838	10,660	50
132335	11:10:58.232807	10,660	884
131796	11:10:39.762065	10,640	70
131533	11:10:25.831574	10,640	180
131276	11:10:18.102454	10,640	500
129108	11:09:23.388305	10,640	120
129107	11:09:23.388273	10,640	150
128728	11:09:11.375894	10,620	175
128325	11:08:50.479608	10,620	325
128324	11:08:50.479569	10,620	75
126539	11:07:29.529976	10,620	5
126538	11:07:29.529940	10,600	50
119512	11:03:36.466159	10,580	250
117928	11:02:47.572196	10,560	250
117927	11:02:47.572162	10,580	250
99930	10:55:32.372685	10,620	170
99281	10:55:01.284285	10,640	265
97065	10:53:59.186190	10,620	150
94478	10:53:05.239495	10,620	10
94477	10:53:05.239472	10,620	160
94476	10:53:05.239443	10,600	70
90764	10:51:46.806092	10,620	20
90038	10:51:20.396150	10,600	90
90035	10:51:20.293807	10,600	450
85996	10:49:56.525632	10,600	460
83439	10:48:35.063616	10,600	40
83438	10:48:35.063590	10,580	10
83437	10:48:35.063559	10,580	10
79425	10:46:29.528128	10,580	90
77226	10:45:42.533140	10,580	40
74495	10:45:04.304541	10,580	85
71152	10:43:58.902652	10,580	30
71140	10:43:57.042985	10,540	500
70664	10:43:39.682398	10,580	50
70663	10:43:39.682370	10,580	300
70658	10:43:39.638647	10,620	120
66273	10:42:32.346682	10,600	166
66230	10:42:30.537769	10,600	500
66168	10:42:28.552913	10,600	334
65686	10:42:12.439112	10,600	2000
62980	10:41:09.629126	10,640	34
62623	10:41:01.788109	10,640	320
51001	10:37:32.621322	10,640	146
39432	10:33:59.495863	10,660	37
38672	10:33:42.648778	10,660	6
22453	10:30:04.061066	10,660	73
22452	10:30:04.061039	10,640	1000
22451	10:30:04.060998	10,640	995
22450	10:30:04.060977	10,640	70
22449	10:30:04.060955	10,620	1000
22448	10:30:04.060927	10,600	1000
22447	10:30:04.060879	10,600	200
22446	10:30:04.060850	10,580	500
22445	10:30:04.060827	10,580	1000
22444	10:30:04.060783	10,560	1000
22443	10:30:04.060760	10,540	500
22442	10:30:04.060732	10,540	139
22431	10:30:03.848313	10,540	171
22430	10:30:03.848283	10,540	229
20847	10:29:44.058415	10,540	450
18475	10:29:24.266148	10,540	11