ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΣΑΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
564186	17:17:43.576496	12,820	17
563206	17:12:31.125370	12,820	200
563109	17:12:11.850679	12,820	117
563108	17:12:11.850653	12,820	35
562899	17:11:53.077644	12,820	43
562898	17:11:53.077582	12,820	44
562897	17:11:53.077559	12,820	11
562896	17:11:53.077519	12,820	17
562895	17:11:53.077496	12,820	73
562894	17:11:53.077453	12,820	49
562893	17:11:53.077431	12,820	39
562892	17:11:53.077386	12,820	61
562891	17:11:53.077361	12,820	102
562890	17:11:53.077325	12,820	100
562889	17:11:53.077297	12,820	237
562888	17:11:53.077269	12,820	173
562887	17:11:53.077225	12,820	5
562886	17:11:53.077148	12,820	500
562885	17:11:53.077114	12,820	25
562884	17:11:53.077095	12,820	60
543701	16:59:29.834916	12,860	20
539540	16:58:26.773503	12,880	116
539031	16:58:18.461102	12,920	68
538989	16:58:17.428892	12,920	73
538988	16:58:17.428869	12,920	50
538615	16:58:11.388676	12,900	79
538614	16:58:11.388646	12,900	30
538612	16:58:11.388598	12,900	200
531056	16:55:01.906571	12,880	100
531054	16:55:01.906524	12,880	200
526596	16:52:55.231835	12,880	82
526563	16:52:55.172585	12,880	500
526562	16:52:55.172549	12,900	118
526339	16:52:48.121613	12,940	32
526338	16:52:48.121574	12,940	28
525812	16:52:30.202801	12,920	73
522293	16:51:07.773577	12,920	118
519873	16:50:06.275315	12,940	72
519872	16:50:06.275281	12,940	80
519854	16:50:06.235189	12,920	29
519853	16:50:06.235161	12,920	100
519852	16:50:06.235127	12,920	80
518367	16:49:25.510685	12,900	367
510015	16:46:06.547454	12,900	54
510014	16:46:06.547430	12,900	149
510011	16:46:06.380769	12,900	51
510010	16:46:06.380744	12,900	449
505518	16:43:32.039548	12,900	114
498047	16:40:05.316760	12,880	64
498036	16:40:05.277721	12,880	1000
498035	16:40:05.277698	12,880	71
493950	16:38:43.304378	12,860	1
493939	16:38:42.916603	12,860	1
493936	16:38:42.871941	12,860	133
493935	16:38:42.871922	12,860	1
493928	16:38:42.808937	12,860	1
493925	16:38:42.790143	12,860	15
493924	16:38:42.790120	12,860	28
493923	16:38:42.790093	12,860	107
493908	16:38:42.569505	12,860	13
493907	16:38:42.569476	12,860	169
486300	16:35:06.202197	12,880	69
477244	16:30:49.681324	12,880	125
477229	16:30:49.514323	12,880	200
475588	16:29:45.171557	12,860	20
473329	16:28:01.627007	12,880	7
473318	16:28:01.595972	12,880	124
473315	16:28:01.550690	12,880	69
469964	16:26:01.256666	12,880	115
469940	16:26:01.095569	12,880	84
469935	16:26:01.072847	12,880	45
469933	16:26:01.072811	12,880	71
469712	16:25:46.927606	12,880	18
469227	16:25:29.231755	12,880	50
463435	16:21:35.923941	12,860	111
456193	16:17:03.417322	12,860	2
456190	16:17:03.399332	12,860	137
456119	16:16:59.641426	12,860	1
456116	16:16:59.615204	12,860	1
456108	16:16:59.594527	12,860	137
454113	16:15:21.408467	12,880	50
450294	16:12:12.423190	12,800	45
450283	16:12:12.361718	12,800	37
450194	16:12:07.894793	12,800	3
449941	16:11:53.938511	12,800	2
449445	16:11:41.780861	12,800	1
449268	16:11:32.891205	12,800	1
449150	16:11:24.924112	12,800	1
448986	16:11:13.338212	12,800	1
448772	16:11:05.795983	12,800	1
448589	16:10:58.479934	12,800	5
448588	16:10:58.479914	12,800	127
448578	16:10:58.374495	12,800	400
448366	16:10:45.605104	12,800	126
448334	16:10:45.459909	12,800	74
448273	16:10:42.216859	12,800	3
448106	16:10:30.084480	12,800	5
447894	16:10:14.794444	12,800	1
447753	16:10:09.432387	12,800	2
447750	16:10:09.406077	12,800	4
447552	16:10:00.170617	12,800	1
447269	16:09:56.180532	12,800	3
447153	16:09:47.962910	12,800	7
446977	16:09:36.227942	12,800	10
446815	16:09:17.937701	12,800	7
446808	16:09:17.484533	12,800	100
446717	16:09:11.864788	12,800	80
446549	16:08:59.268748	12,800	94
446512	16:08:59.123139	12,800	9
446478	16:08:57.789715	12,800	122
446457	16:08:57.663408	12,800	47
446408	16:08:57.478188	12,800	244
446364	16:08:57.330852	12,800	209
446155	16:08:46.723383	12,880	11
446154	16:08:46.723363	12,840	79
446153	16:08:46.723340	12,800	10
446144	16:08:46.009493	12,800	118
446119	16:08:45.871383	12,820	21
446080	16:08:45.683187	12,820	182
446029	16:08:45.539195	12,820	127
446028	16:08:45.539164	12,800	170
445505	16:08:27.001309	12,800	52
445493	16:08:26.857354	12,800	55
445133	16:08:08.496650	12,800	111
444041	16:07:19.491056	12,800	73
444030	16:07:19.460183	12,800	8
443964	16:07:19.315802	12,800	15
443802	16:07:09.526940	12,800	1
443751	16:07:08.388757	12,800	30
443744	16:07:08.214688	12,800	78
443720	16:07:08.136180	12,800	9
443691	16:07:07.994125	12,800	69
443681	16:07:07.962512	12,800	80
443652	16:07:07.655645	12,800	111
443622	16:07:07.478979	12,800	48
443608	16:07:07.437558	12,800	73
443578	16:07:07.411264	12,800	75
443548	16:07:07.372182	12,800	8
443498	16:07:07.196076	12,800	67
443469	16:07:07.166384	12,800	73
443461	16:07:07.135918	12,800	79
443317	16:07:06.564692	12,800	149
443134	16:07:06.163421	12,800	72
443029	16:07:05.857266	12,800	200
443028	16:07:05.857243	12,820	100
443027	16:07:05.857217	12,840	100
443026	16:07:05.857184	12,860	164
443025	16:07:05.857167	12,860	110
443024	16:07:05.857144	12,860	200
440323	16:04:58.917039	12,880	200
438607	16:03:25.475182	12,880	100
438593	16:03:25.359431	12,880	100
438375	16:03:15.010485	12,880	91
438374	16:03:15.010462	12,880	32
438237	16:03:10.189737	12,880	100
437497	16:02:16.416003	12,880	21
437493	16:02:16.401597	12,880	79
436739	16:01:37.829824	12,880	121
436134	16:01:09.302372	12,880	70
436130	16:01:09.149018	12,880	200
431574	15:56:43.568529	12,880	49
431563	15:56:43.538800	12,880	83
431561	15:56:43.538760	12,880	93
431559	15:56:43.538692	12,880	75
420366	15:49:12.354204	12,880	126
420365	15:49:12.354162	12,880	199
419750	15:48:38.441378	12,900	24
419747	15:48:38.426918	12,900	89
419721	15:48:38.261295	12,880	1
419614	15:48:33.357688	12,900	72
419611	15:48:33.356844	12,900	99
419608	15:48:33.348654	12,900	86
419589	15:48:33.297201	12,900	94
416319	15:45:01.945516	12,880	21
416316	15:45:01.910908	12,880	89
415128	15:43:41.833316	12,900	123
414341	15:42:22.247144	12,900	130
414314	15:42:22.118165	12,900	30
414295	15:42:22.080749	12,900	191
414294	15:42:22.080720	12,900	19
414293	15:42:22.080686	12,900	655
414292	15:42:22.080661	12,900	100
414291	15:42:22.080633	12,900	100
414290	15:42:22.080582	12,900	80
414289	15:42:22.080528	12,900	70
414288	15:42:22.080504	12,900	100
414287	15:42:22.080483	12,880	155
406758	15:37:30.171477	12,840	15
406736	15:37:27.259744	12,820	114
405059	15:35:34.189070	12,800	96
405056	15:35:34.027650	12,800	200
404027	15:34:56.195229	12,800	156
404014	15:34:56.035490	12,780	550
403632	15:34:49.581868	12,780	50
403608	15:34:48.794578	12,780	500
403093	15:34:35.759295	12,780	138
403082	15:34:35.699791	12,780	143
403081	15:34:35.699767	12,780	169
403012	15:34:32.749613	12,780	831
403011	15:34:32.749584	12,780	169
402985	15:34:31.361149	12,800	116
402942	15:34:30.916308	12,800	148
402934	15:34:30.790448	12,800	455
402925	15:34:30.603336	12,800	167
402917	15:34:30.459312	12,800	211
402916	15:34:30.459287	12,800	167
395919	15:29:46.655398	12,800	100
395918	15:29:46.655370	12,800	100
395917	15:29:46.655343	12,800	100
395916	15:29:46.655322	12,800	44
395779	15:29:41.446744	12,800	136
395774	15:29:41.324423	12,800	8
395773	15:29:41.324402	12,800	51
395772	15:29:41.324371	12,800	41
395759	15:29:40.629449	12,800	100
395748	15:29:40.045678	12,800	59
395747	15:29:40.045655	12,800	41
395740	15:29:39.484182	12,800	100
392340	15:26:53.725414	12,800	138
392328	15:26:53.580724	12,800	6
392290	15:26:49.661069	12,800	1
392287	15:26:49.618236	12,800	191
392277	15:26:49.465451	12,800	48
392267	15:26:49.321677	12,800	252
392091	15:26:43.620575	12,800	42
392086	15:26:43.593816	12,800	112
392075	15:26:43.450979	12,800	34
392074	15:26:43.450950	12,800	154
389228	15:23:24.699169	12,780	31
388281	15:22:30.559665	12,800	150
388271	15:22:30.434806	12,800	4
388259	15:22:30.291556	12,800	196
386512	15:20:52.331865	12,800	70
386503	15:20:52.188250	12,800	76
386502	15:20:52.188220	12,800	36
385718	15:20:28.244931	12,800	1
384996	15:19:26.917615	12,800	7
384982	15:19:26.885770	12,800	123
384979	15:19:26.873379	12,800	1
384976	15:19:26.868841	12,800	7
384962	15:19:26.730612	12,800	82
384961	15:19:26.730576	12,800	210
384611	15:19:02.246385	12,800	171
384581	15:19:02.084532	12,800	89
384580	15:19:02.084500	12,800	34
384579	15:19:02.084464	12,800	6
383729	15:18:31.834806	12,800	124
383714	15:18:31.671895	12,800	130
383706	15:18:31.487531	12,800	120
383647	15:18:28.815084	12,800	26
383640	15:18:28.630501	12,800	143
383632	15:18:28.486954	12,800	82
383545	15:18:26.259157	12,800	113
383517	15:18:25.819801	12,800	114
383509	15:18:25.651095	12,800	225
383500	15:18:25.465829	12,800	138
383492	15:18:25.321461	12,800	225
382375	15:17:28.150034	12,800	188
382190	15:17:25.803487	12,800	68
382185	15:17:25.711357	12,800	57
382166	15:17:25.679248	12,800	86
382139	15:17:25.200539	12,800	137
382096	15:17:24.827898	12,800	127
382025	15:17:24.627069	12,800	12
382007	15:17:24.348311	12,800	132
381982	15:17:24.197854	12,800	96
381952	15:17:24.056466	12,800	31
381949	15:17:24.027782	12,800	140
381925	15:17:23.943252	12,800	56
381900	15:17:23.801765	12,800	87
381881	15:17:23.738674	12,800	153
381806	15:17:23.548933	12,800	167
381803	15:17:23.532624	12,800	2
381758	15:17:23.240296	12,820	115
381757	15:17:23.240266	12,800	1
381754	15:17:23.239530	12,800	170
381717	15:17:23.066352	12,800	1
381712	15:17:22.998962	12,800	2
381687	15:17:22.964401	12,800	242
381652	15:17:22.741042	12,820	135
381539	15:17:22.414283	12,860	478
381538	15:17:22.414256	12,880	113
381537	15:17:22.414234	12,880	500
376578	15:14:08.074017	12,880	82
376449	15:14:06.764755	12,880	379
376346	15:14:05.551185	12,880	21
374443	15:12:31.778727	12,880	81
374432	15:12:31.721096	12,880	5
373075	15:11:14.767875	12,880	71
373060	15:11:14.709897	12,880	14
372544	15:10:54.739202	12,880	21
372210	15:10:42.754038	12,880	111
372209	15:10:42.754007	12,880	162
372192	15:10:41.748579	12,880	2
371973	15:10:37.947009	12,880	1
371799	15:10:36.071839	12,880	1
371796	15:10:36.055720	12,880	1
371737	15:10:32.415925	12,880	1
371588	15:10:28.654355	12,880	42
371573	15:10:28.574804	12,880	190
370914	15:10:09.451021	12,860	7
370843	15:10:03.199207	12,860	100
370827	15:10:02.204947	12,880	110
370820	15:10:02.073760	12,860	78
370801	15:10:02.029526	12,860	89
370800	15:10:02.029479	12,860	203
370799	15:10:02.029456	12,860	80
370798	15:10:02.029430	12,840	80
370797	15:10:02.029395	12,840	135
369183	15:08:34.419947	12,820	91
369134	15:08:33.238894	12,820	12
369131	15:08:33.210755	12,820	46
369130	15:08:33.210726	12,800	101
367205	15:07:07.883708	12,840	434
367204	15:07:07.883681	12,840	98
367193	15:07:07.695365	12,800	2201
367076	15:06:57.877549	12,840	202
367059	15:06:57.820381	12,820	100
367032	15:06:57.645616	12,800	192
367031	15:06:57.645568	12,800	300
367030	15:06:57.645537	12,800	95
367029	15:06:57.645519	12,800	90
367028	15:06:57.645450	12,800	130
367027	15:06:57.645427	12,780	50
367026	15:06:57.645400	12,780	10
367025	15:06:57.645375	12,780	617
367024	15:06:57.645303	12,760	50
367023	15:06:57.645277	12,760	75
367022	15:06:57.645245	12,760	55
364449	15:04:29.741631	12,740	76
364425	15:04:29.542406	12,740	6
364422	15:04:29.507249	12,740	77
364385	15:04:29.349841	12,740	25
364382	15:04:29.326995	12,740	125
360478	14:59:41.700043	12,740	125
359492	14:58:46.975549	12,740	17
359489	14:58:46.957149	12,740	83
359427	14:58:42.777093	12,740	50
359424	14:58:42.738429	12,740	50
359144	14:58:29.792566	12,740	120
359143	14:58:29.792536	12,740	80
359142	14:58:29.792505	12,720	50
356845	14:56:09.170949	12,720	11
356844	14:56:09.170909	12,720	75
356843	14:56:09.170888	12,720	86
346866	14:45:36.210164	12,700	10
346550	14:45:20.294255	12,700	10
344338	14:42:07.627098	12,700	10
340558	14:38:21.607396	12,720	114
329168	14:26:31.480103	12,700	64
329152	14:26:31.451348	12,700	65
327836	14:25:13.328497	12,700	40
327835	14:25:13.328464	12,680	260
327534	14:24:37.762006	12,660	132
326513	14:23:48.171075	12,660	42
326512	14:23:48.171044	12,660	85
326496	14:23:48.014755	12,640	126
326495	14:23:48.014732	12,640	860
326146	14:23:37.137477	12,620	90
326141	14:23:37.101946	12,620	41
326140	14:23:37.101922	12,620	33
326135	14:23:37.065807	12,620	42
326132	14:23:37.033889	12,620	80
326129	14:23:36.989643	12,620	65
326128	14:23:36.989622	12,620	7
326118	14:23:36.947482	12,620	73
300327	13:51:42.204161	12,600	20
276919	13:31:54.203106	12,600	95
276918	13:31:54.203077	12,600	88
275573	13:30:11.142151	12,600	112
274350	13:28:32.223880	12,580	123
270766	13:26:11.536335	12,580	34
270765	13:26:11.536304	12,580	200
268279	13:22:57.575300	12,560	96
239216	12:55:15.548286	12,580	123
239198	12:55:15.434283	12,580	10
225561	12:42:43.798107	12,580	70
225546	12:42:43.670310	12,580	9
225545	12:42:43.670280	12,580	9
225534	12:42:43.582253	12,560	155
225533	12:42:43.582213	12,560	16
225532	12:42:43.582189	12,560	50
223056	12:39:51.105118	12,540	129
223055	12:39:51.105089	12,540	7
219865	12:36:41.000104	12,540	126
206935	12:26:13.788656	12,520	77
206934	12:26:13.788573	12,520	109
206196	12:25:13.926988	12,500	74
206195	12:25:13.926943	12,500	177
206194	12:25:13.926897	12,500	500
206144	12:25:12.245621	12,520	2
206125	12:25:11.162318	12,540	72
206111	12:25:11.077507	12,540	82
206110	12:25:11.077474	12,540	1
185062	12:05:01.185091	12,540	56
184758	12:04:55.065802	12,540	17
181403	12:02:48.785804	12,560	76
181384	12:02:48.628779	12,560	3
169034	11:55:15.311773	12,560	3
149552	11:46:42.691978	12,540	38
149551	11:46:42.691950	12,540	2
146720	11:44:41.660755	12,560	66
144719	11:42:39.014899	12,560	2
138204	11:36:51.810698	12,540	17
131863	11:31:01.933838	12,540	9
131860	11:31:01.903649	12,540	68
131816	11:31:01.636386	12,540	100
126776	11:26:53.696401	12,540	10
124643	11:26:01.577622	12,480	39
124599	11:26:01.452936	12,500	56
124596	11:26:01.442671	12,500	9500
124595	11:26:01.442622	12,500	352
124594	11:26:01.442590	12,480	92
115294	11:17:52.258373	12,500	148
115293	11:17:52.258333	12,500	68
115286	11:17:52.122896	12,500	77
115285	11:17:52.122869	12,500	50
115284	11:17:52.122835	12,500	113
115275	11:17:51.949979	12,460	1000
110178	11:14:26.816796	12,480	127
109138	11:13:51.174430	12,480	50
109133	11:13:51.162633	12,480	100
109119	11:13:51.127193	12,480	105
108841	11:13:44.831375	12,480	1
108838	11:13:44.815456	12,480	27
108830	11:13:44.783756	12,480	108
108827	11:13:44.753195	12,480	114
108720	11:13:40.367871	12,480	1
108717	11:13:40.345999	12,480	40
108706	11:13:40.298849	12,480	174
108703	11:13:40.269472	12,480	107
107625	11:13:16.806591	12,500	385
107582	11:13:16.686536	12,460	1251
107581	11:13:16.686502	12,480	122
107308	11:13:00.616935	12,500	41
106820	11:12:36.170602	12,460	36
106819	11:12:36.170537	12,460	713
105173	11:11:35.332892	12,460	41
105158	11:11:32.613989	12,460	75
105146	11:11:32.483238	12,460	41
89510	11:03:50.169761	12,440	1
89499	11:03:50.125893	12,440	48
89496	11:03:50.108754	12,440	44
81917	11:00:02.256244	12,460	10
81670	10:59:50.594479	12,460	120
81598	10:59:49.096430	12,480	1
81587	10:59:49.038814	12,480	122
81586	10:59:49.038786	12,480	21
81558	10:59:48.917897	12,460	51
81546	10:59:48.780264	12,460	349
81545	10:59:48.780180	12,460	473
81544	10:59:48.780157	12,460	50
81543	10:59:48.780118	12,460	128
81268	10:59:38.495428	12,460	127
81004	10:59:31.911875	12,460	93
80983	10:59:31.583270	12,460	55
80982	10:59:31.583247	12,460	225
80977	10:59:31.521818	12,460	194
80970	10:59:31.477572	12,460	81
80967	10:59:31.341024	12,460	500
80816	10:59:21.327610	12,460	35
80801	10:59:21.269865	12,480	100
80793	10:59:21.131729	12,460	566
80787	10:59:20.919531	12,460	153
80772	10:59:20.796139	12,460	128
80771	10:59:20.796116	12,460	153
79574	10:58:39.947736	12,440	42
72901	10:54:50.994692	12,440	17
72900	10:54:50.994665	12,440	100
68144	10:52:16.612754	12,420	7
68139	10:52:16.581678	12,420	47
68124	10:52:16.521554	12,420	15
68106	10:52:16.447489	12,420	1
68101	10:52:16.426880	12,420	16
23205	10:30:48.220648	12,420	2
23204	10:30:48.220565	12,420	5
23203	10:30:48.220529	12,420	27
19754	10:29:50.826815	12,500	17
19753	10:29:50.826769	12,500	20
19752	10:29:50.826742	12,500	3
19751	10:29:50.826710	12,500	2
19750	10:29:50.826626	12,500	16
19749	10:29:50.826575	12,500	2
19748	10:29:50.826542	12,500	2