ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΣΑΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1016460	17:11:27.789106	12,200	558
1014862	17:09:56.278628	12,200	2
1014861	17:09:56.278573	12,200	52
1014860	17:09:56.278545	12,200	46
1014859	17:09:56.278528	12,200	29
1014858	17:09:56.278492	12,200	2
1014857	17:09:56.278465	12,200	1
1014856	17:09:56.278432	12,200	4
1014855	17:09:56.278410	12,200	2
1014854	17:09:56.278380	12,200	70
1014853	17:09:56.278359	12,200	76
1014852	17:09:56.278326	12,200	49
1014851	17:09:56.278305	12,200	97
1014850	17:09:56.278263	12,200	96
1014849	17:09:56.278226	12,200	86
1014848	17:09:56.278204	12,200	1
1014847	17:09:56.278177	12,200	1
1014846	17:09:56.278131	12,200	38
1014845	17:09:56.278100	12,200	32
1014844	17:09:56.278049	12,200	97
1014843	17:09:56.278015	12,200	224
1014842	17:09:56.277984	12,200	109
988951	16:59:50.133630	12,180	3
988440	16:59:44.123780	12,180	240
988439	16:59:44.123746	12,200	41
987217	16:59:24.736698	12,200	2
986231	16:59:10.077812	12,200	120
986230	16:59:10.077791	12,200	9
986229	16:59:10.077755	12,200	169
986228	16:59:10.077726	12,200	59
984712	16:58:54.978754	12,180	2
977527	16:56:58.849179	12,200	92
977526	16:56:58.849144	12,200	8
972677	16:55:41.998881	12,200	50
970361	16:55:02.191642	12,200	164
967326	16:54:27.670759	12,180	3
965273	16:53:54.060437	12,180	20
965272	16:53:54.060409	12,180	100
965271	16:53:54.060382	12,180	48
957450	16:51:10.023441	12,180	2
957399	16:51:08.903803	12,200	108
957398	16:51:08.903777	12,200	92
933134	16:43:46.908591	12,200	10
933127	16:43:46.709290	12,200	80
933120	16:43:46.570133	12,200	80
932528	16:43:38.713374	12,200	3
925967	16:41:33.869844	12,200	81
925950	16:41:33.749351	12,200	1
925701	16:41:26.818853	12,200	87
925700	16:41:26.818825	12,200	1
925687	16:41:26.583472	12,200	1
925684	16:41:26.565925	12,200	110
925683	16:41:26.565901	12,200	1
923651	16:40:31.887185	12,200	49
923648	16:40:31.865201	12,200	18
923647	16:40:31.865180	12,200	50
923646	16:40:31.865153	12,200	67
923498	16:40:27.572253	12,200	27
923421	16:40:26.142582	12,200	6
923420	16:40:26.142545	12,200	136
904171	16:33:43.763329	12,200	2
900116	16:32:33.602277	12,200	12
900115	16:32:33.602254	12,200	100
900114	16:32:33.602225	12,200	56
874633	16:23:15.622687	12,220	51
874632	16:23:15.622652	12,220	20
874631	16:23:15.622632	12,220	27
874630	16:23:15.622608	12,220	2
855310	16:16:33.533461	12,220	79
855309	16:16:33.533428	12,220	7
855294	16:16:33.495220	12,220	89
855293	16:16:33.495183	12,220	4
855292	16:16:33.495156	12,220	8
855266	16:16:33.451749	12,220	105
855236	16:16:33.397600	12,220	112
846734	16:13:40.620686	12,220	75
846733	16:13:40.620653	12,220	96
844980	16:12:57.014239	12,220	3
825004	16:05:48.438680	12,220	1
825003	16:05:48.438630	12,220	2
795454	15:53:01.685717	12,220	3
787504	15:49:58.807509	12,240	179
787503	15:49:58.807489	12,240	257
787215	15:49:49.478778	12,240	78
787214	15:49:49.478749	12,240	1
787211	15:49:49.462078	12,240	79
787204	15:49:49.377921	12,240	166
779395	15:45:43.070245	12,260	300
758813	15:37:17.752040	12,240	1
753181	15:31:46.240429	12,260	4
720442	15:18:17.680216	12,240	53
720431	15:18:17.655583	12,240	43
720430	15:18:17.655564	12,240	205
720429	15:18:17.655542	12,240	4
720428	15:18:17.655510	12,240	100
713613	15:15:08.096492	12,280	92
713612	15:15:08.096473	12,280	3
713611	15:15:08.096451	12,280	5
682372	14:58:40.402365	12,260	129
670492	14:52:44.170724	12,260	100
667029	14:50:30.799296	12,260	77
666935	14:50:25.447025	12,260	17
666934	14:50:25.447000	12,260	80
666933	14:50:25.446965	12,260	151
656886	14:45:41.650785	12,280	50
652174	14:44:12.761011	12,280	200
637359	14:38:42.115438	12,280	66
626481	14:33:52.136523	12,260	73
626480	14:33:52.136498	12,260	81
626479	14:33:52.136468	12,260	1
626463	14:33:52.034868	12,300	67
626462	14:33:52.034816	12,300	81
626461	14:33:52.034766	12,300	86
626460	14:33:52.034748	12,300	187
626459	14:33:52.034720	12,300	344
626458	14:33:52.034692	12,280	2
626457	14:33:52.034665	12,280	33
614977	14:29:46.684573	12,280	1
608944	14:27:16.648050	12,280	49
608905	14:27:16.603605	12,280	93
597418	14:21:31.831953	12,280	145
597417	14:21:31.831925	12,280	1
597410	14:21:31.734419	12,280	1
597403	14:21:31.693579	12,280	181
597402	14:21:31.693558	12,280	1
595048	14:19:47.422236	12,280	3
595029	14:19:47.389221	12,280	317
594998	14:19:46.296424	12,280	88
594997	14:19:46.296396	12,280	155
576244	14:10:24.115597	12,320	8
572401	14:08:28.315141	12,320	2
556905	13:59:41.145757	12,300	64
556902	13:59:41.107520	12,300	19
556889	13:59:41.048933	12,300	62
556886	13:59:41.019021	12,300	19
556885	13:59:41.018989	12,300	1
556878	13:59:40.986616	12,300	20
556867	13:59:40.954973	12,300	71
556866	13:59:40.954947	12,300	80
556865	13:59:40.954920	12,300	35
556858	13:59:40.919362	12,300	65
556857	13:59:40.919339	12,300	400
556447	13:59:27.858960	12,300	100
546379	13:55:08.462661	12,320	21
546315	13:55:06.199514	12,320	1
545851	13:54:49.714268	12,320	24
545846	13:54:49.687193	12,320	117
545276	13:54:35.379422	12,320	179
545248	13:54:35.285833	12,320	321
537387	13:50:32.179512	12,320	86
537386	13:50:32.179485	12,320	5
534199	13:49:35.514358	12,360	334
534198	13:49:35.514327	12,340	166
534189	13:49:35.337083	12,340	97
534176	13:49:35.286404	12,340	58
534151	13:49:35.130012	12,340	58
534095	13:49:34.575707	12,340	82
534094	13:49:34.575689	12,340	95
534093	13:49:34.575659	12,340	84
534092	13:49:34.575623	12,340	10
534083	13:49:34.487071	12,380	256
534082	13:49:34.487046	12,380	100
533826	13:49:33.694225	12,360	1
533811	13:49:33.630070	12,360	4
533808	13:49:33.599119	12,360	434
533805	13:49:33.554443	12,360	500
533774	13:49:32.376687	12,360	61
533638	13:49:30.172002	12,360	1000
505094	13:36:23.743515	12,380	100
497504	13:32:05.085356	12,360	95
492831	13:28:05.149416	12,360	1
492828	13:28:05.121041	12,360	101
492827	13:28:05.121017	12,360	1
492820	13:28:05.001939	12,360	91
492817	13:28:04.968166	12,360	136
492807	13:28:04.931461	12,360	172
492707	13:28:00.761232	12,360	100
460346	13:09:17.530686	12,360	1
460343	13:09:17.513259	12,360	49
460338	13:09:17.500158	12,360	100
443830	12:58:31.379893	12,380	19
443822	12:58:31.283913	12,380	1
443604	12:58:20.928666	12,380	2
440658	12:56:58.795414	12,360	49
440657	12:56:58.795388	12,380	1
434921	12:54:03.984991	12,380	14
434918	12:54:03.962576	12,380	80
430010	12:51:34.990104	12,380	300
428884	12:50:53.668999	12,380	100
428883	12:50:53.668963	12,380	5
427598	12:50:21.311067	12,340	40
422387	12:47:18.509646	12,360	30
411450	12:40:59.035610	12,340	250
411318	12:40:53.240917	12,340	200
378394	12:22:41.127699	12,340	15
378393	12:22:41.127678	12,340	5
378392	12:22:41.127649	12,340	100
376911	12:21:16.355391	12,320	1
376896	12:21:16.299626	12,320	1
376893	12:21:16.269700	12,320	131
376890	12:21:16.239242	12,320	67
356167	12:12:48.481188	12,320	1
356163	12:12:48.418706	12,320	1
356160	12:12:48.385366	12,320	124
356157	12:12:48.351755	12,320	48
356156	12:12:48.351716	12,320	15
347982	12:08:24.371816	12,300	88
347979	12:08:24.362854	12,320	170
347978	12:08:24.362811	12,320	175
347977	12:08:24.362772	12,320	241
347970	12:08:24.311447	12,300	75
347967	12:08:24.284077	12,300	17
347966	12:08:24.284009	12,300	79
347965	12:08:24.283990	12,300	81
347964	12:08:24.283965	12,300	73
337970	12:04:26.460049	12,300	11
337969	12:04:26.460022	12,300	89
334774	12:03:12.806258	12,300	311
334114	12:03:01.408673	12,320	100
334113	12:03:01.408643	12,320	5
334089	12:03:01.317509	12,300	100
322571	11:58:02.249941	12,300	5
322570	11:58:02.249909	12,300	293
315794	11:53:29.546845	12,280	100
315260	11:53:08.547371	12,260	2
315257	11:53:08.499819	12,260	19
315254	11:53:08.468881	12,260	19
315251	11:53:08.436971	12,260	19
315248	11:53:08.392330	12,260	21
315245	11:53:08.358788	12,260	19
315244	11:53:08.358760	12,260	1
314920	11:52:59.929994	12,260	74
314917	11:52:59.899190	12,260	100
314916	11:52:59.899156	12,260	100
314915	11:52:59.899128	12,240	25
309823	11:50:07.632297	12,240	50
296702	11:45:54.297925	12,200	44
294294	11:44:25.756057	12,240	50
291109	11:42:41.033550	12,220	89
291108	11:42:41.033521	12,220	100
289123	11:41:35.556399	12,220	14
289110	11:41:35.460143	12,220	100
287738	11:40:45.700938	12,200	100
287737	11:40:45.700910	12,200	100
279546	11:35:37.689840	12,180	288
279545	11:35:37.689815	12,180	87
279544	11:35:37.689777	12,180	169
279543	11:35:37.689748	12,180	200
279542	11:35:37.689727	12,180	100
266872	11:30:53.947444	12,160	90
264146	11:29:46.511238	12,160	500
264090	11:29:44.894726	12,160	500
263871	11:29:40.835446	12,160	1000
230938	11:16:53.315017	12,160	60
217418	11:11:30.841158	12,140	81
217417	11:11:30.841126	12,140	40
165498	10:56:58.363090	12,160	190
165497	10:56:58.363069	12,160	62
159167	10:55:36.558946	12,160	50
144820	10:52:06.627575	12,140	100
144819	10:52:06.627533	12,140	100
139336	10:50:30.362578	12,120	1
139333	10:50:30.356679	12,120	3
135199	10:49:34.147141	12,120	268
135198	10:49:34.147114	12,120	500
135197	10:49:34.147087	12,080	32
135171	10:49:33.744702	12,080	100
135170	10:49:33.744673	12,080	18
134828	10:49:28.108800	12,080	62
134827	10:49:28.108775	12,100	88
134810	10:49:27.664388	12,120	91
134809	10:49:27.664363	12,120	300
134806	10:49:27.565467	12,120	500
132848	10:48:59.051857	12,200	29
132847	10:48:59.051820	12,180	110
132846	10:48:59.051800	12,180	250
132845	10:48:59.051775	12,180	50
132844	10:48:59.051715	12,160	100
132843	10:48:59.051681	12,140	125
132842	10:48:59.051648	12,100	86
132841	10:48:59.051617	12,100	50
132840	10:48:59.051577	12,080	100
128296	10:47:32.207404	12,080	50
124318	10:45:58.556253	12,080	37
124317	10:45:58.556214	12,080	13
123250	10:45:40.168936	12,080	83
123249	10:45:40.168905	12,060	17
121076	10:44:56.719074	12,060	250
121075	10:44:56.719049	12,060	150
121074	10:44:56.719010	12,060	100
117749	10:44:17.942011	12,060	50
116994	10:44:08.681995	12,040	5
116993	10:44:08.681965	12,040	50
116626	10:44:05.892712	12,020	150
115625	10:43:50.430139	12,000	500
115624	10:43:50.430111	11,980	102
115594	10:43:50.351051	11,980	79
115048	10:43:43.960864	11,980	80
115047	10:43:43.960831	11,980	80
115011	10:43:43.868575	11,960	159
115010	10:43:43.868554	11,960	104
115009	10:43:43.868518	11,960	141
95823	10:40:31.735885	11,960	214
95813	10:40:31.634329	11,960	45
95812	10:40:31.634300	11,940	5
85007	10:38:46.627746	11,920	1
85002	10:38:46.620752	11,920	34
84991	10:38:46.575138	11,920	63
84985	10:38:46.560099	11,920	128
84982	10:38:46.548685	11,920	78
84981	10:38:46.548622	11,920	120
84980	10:38:46.548586	11,920	5
84979	10:38:46.548551	11,940	70
84409	10:38:35.786919	11,940	1
84390	10:38:35.751451	11,940	30
84387	10:38:35.711549	11,940	262
84386	10:38:35.711474	11,940	102
84385	10:38:35.711442	11,940	5
83992	10:38:26.596907	11,960	69
83991	10:38:26.596854	11,960	100
83990	10:38:26.596817	11,960	81
82923	10:38:12.372197	12,000	1
76395	10:37:03.213495	12,000	26
76384	10:37:03.179615	12,000	73
46992	10:32:42.971889	12,020	200
45645	10:32:31.692709	12,000	1000
34809	10:31:11.273663	12,060	20