ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΣΑΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1130823	17:17:23.251651	14,100	42
1126283	17:09:53.243129	14,100	350
1126282	17:09:53.243053	14,100	95
1126281	17:09:53.242977	14,100	46
1126280	17:09:53.242904	14,100	76
1126279	17:09:53.242838	14,100	184
1126278	17:09:53.242762	14,100	100
1126277	17:09:53.242673	14,100	200
1126276	17:09:53.242576	14,100	4
1126275	17:09:53.242496	14,100	96
1126274	17:09:53.242413	14,100	544
1126273	17:09:53.242350	14,100	46
1126272	17:09:53.242282	14,100	250
1126271	17:09:53.242214	14,100	250
1126270	17:09:53.242109	14,100	354
1126269	17:09:53.242032	14,100	165
1126268	17:09:53.241956	14,100	103
1126267	17:09:53.241888	14,100	63
1126266	17:09:53.241813	14,100	80
1126265	17:09:53.241745	14,100	250
1126264	17:09:53.241656	14,100	170
1126263	17:09:53.241563	14,100	150
1126262	17:09:53.241475	14,100	100
1126261	17:09:53.241388	14,100	100
1126260	17:09:53.241291	14,100	62
1126259	17:09:53.241214	14,100	54
1126258	17:09:53.241134	14,100	108
1126257	17:09:53.241057	14,100	6
1126256	17:09:53.240967	14,100	305
1126255	17:09:53.240896	14,100	135
1126254	17:09:53.240812	14,100	75
1126253	17:09:53.240740	14,100	6
1126252	17:09:53.240666	14,100	7
1126251	17:09:53.240590	14,100	406
1126250	17:09:53.240507	14,100	768
1126249	17:09:53.240440	14,100	990
1126248	17:09:53.240322	14,100	3196
1126247	17:09:53.240251	14,100	969
1126246	17:09:53.240176	14,100	789
1126245	17:09:53.240093	14,100	113
1126244	17:09:53.240015	14,100	82
1126243	17:09:53.239926	14,100	23
1126242	17:09:53.239852	14,100	26
1104406	16:59:46.774557	14,020	49
1104405	16:59:46.774531	14,020	324
1096290	16:57:46.796924	14,000	29
1096270	16:57:46.641712	14,000	302
1096269	16:57:46.641683	14,000	130
1095220	16:57:30.294639	14,000	156
1095219	16:57:30.294611	14,000	344
1094131	16:57:20.631982	13,980	64
1094094	16:57:20.503811	14,000	460
1094074	16:57:20.079098	14,000	272
1094073	16:57:20.079070	14,000	268
1093904	16:57:17.500309	14,000	65
1093814	16:57:16.366046	14,000	401
1093789	16:57:16.224562	14,000	298
1093788	16:57:16.224535	14,000	301
1093504	16:57:12.279907	13,980	53
1093503	16:57:12.279880	13,980	30
1093492	16:57:12.127445	14,000	423
1093474	16:57:11.989414	14,000	274
1093473	16:57:11.989386	14,000	303
1093045	16:57:08.061499	14,000	316
1093039	16:57:08.034312	13,980	67
1093021	16:57:07.901560	14,000	44
1093020	16:57:07.901540	14,000	360
1093019	16:57:07.901506	14,000	280
1091968	16:56:48.831898	14,000	5
1090103	16:56:16.609207	14,000	500
1090102	16:56:16.609182	14,000	17
1090101	16:56:16.609152	14,000	104
1090100	16:56:16.609112	14,000	44
1090099	16:56:16.609086	14,000	500
1090098	16:56:16.609056	14,000	50
1089576	16:56:09.204888	13,980	4
1084516	16:55:15.182124	13,980	5
1082963	16:54:53.961221	13,980	35
1080695	16:54:15.055068	13,980	1
1076190	16:53:01.799280	14,000	50
1076189	16:53:01.799255	14,000	6
1074523	16:52:34.742212	14,000	3
1074522	16:52:34.742187	14,000	1
1073746	16:52:25.430546	14,000	56
1066417	16:50:21.584804	14,000	24
1066416	16:50:21.584778	14,000	5
1066415	16:50:21.584754	14,000	44
1065029	16:50:06.791995	14,000	31
1065028	16:50:06.791967	14,000	1
1065017	16:50:06.618247	14,000	473
1062950	16:49:35.384190	13,980	6
1049103	16:46:28.459385	14,000	1
1032912	16:41:51.454847	13,980	6
1024912	16:39:13.091333	13,980	62
1024911	16:39:13.091309	13,980	2
1024908	16:39:13.070057	13,980	60
1024907	16:39:13.070031	13,980	48
1024648	16:39:09.473186	13,980	14
1024647	16:39:09.473155	13,980	50
1024613	16:39:08.768243	13,980	24
1024612	16:39:08.768219	13,980	77
1023582	16:38:40.611839	13,980	68
1022216	16:38:15.814126	13,980	57
1013183	16:34:44.630602	13,960	6
1010845	16:33:56.320012	14,000	4
988649	16:25:31.049183	13,960	6
987349	16:25:00.734545	13,960	4
969488	16:17:58.226228	13,960	4
969384	16:17:57.838375	13,960	4
967455	16:17:15.121531	13,980	3
967450	16:17:15.104338	13,980	75
967447	16:17:15.069484	13,980	79
967444	16:17:15.036392	13,980	81
967437	16:17:14.962349	13,980	79
967425	16:17:14.929429	13,980	13
967424	16:17:14.929400	13,980	66
967413	16:17:14.899774	13,980	74
966814	16:17:02.324481	13,980	37
966813	16:17:02.324449	13,980	45
966810	16:17:02.314799	13,980	39
966809	16:17:02.314778	13,980	66
966808	16:17:02.314746	13,980	42
966338	16:16:58.251787	13,980	32
966337	16:16:58.251761	13,980	59
966331	16:16:58.217511	13,980	6
952909	16:11:22.192309	14,000	21
952908	16:11:22.192279	14,000	46
945915	16:08:35.589994	14,000	4
945572	16:08:26.164486	13,980	76
945539	16:08:25.622121	14,000	31
945538	16:08:25.622097	14,000	95
945537	16:08:25.622073	14,000	324
945487	16:08:24.108977	13,980	6
945412	16:08:20.940033	14,020	126
945411	16:08:20.940000	14,000	75
945364	16:08:20.139678	14,000	500
945361	16:08:20.139345	14,000	500
945189	16:08:13.908689	14,000	75
945188	16:08:13.908662	14,000	125
945042	16:08:09.446522	14,000	375
944924	16:08:05.087671	14,000	500
942999	16:07:26.833685	14,000	7
942996	16:07:26.796887	14,000	493
939533	16:06:13.417641	14,000	4
939050	16:06:11.713041	14,000	3
939049	16:06:11.713010	14,000	1
926123	16:01:43.248282	14,000	5
926122	16:01:43.248249	14,000	14
926117	16:01:43.229660	14,000	59
926116	16:01:43.229619	14,000	4
926115	16:01:43.229586	14,000	82
926114	16:01:43.229558	14,000	69
926104	16:01:43.115382	14,000	260
925772	16:01:36.970846	14,000	86
925600	16:01:33.285680	14,000	4
925466	16:01:30.851796	14,000	81
925465	16:01:30.851770	14,000	49
890475	15:46:32.656362	13,980	6
885233	15:43:33.567789	14,000	21
868966	15:34:55.484933	13,980	1
864851	15:32:42.304420	13,980	16
857248	15:29:42.083110	13,980	1
857245	15:29:42.054995	13,980	84
851794	15:26:46.071415	14,000	430
851793	15:26:46.071387	14,000	76
851792	15:26:46.071359	14,000	3
851791	15:26:46.071322	14,000	101
851647	15:26:41.103863	13,980	49
851479	15:26:40.650717	13,980	25
850988	15:26:30.349123	13,980	33
843810	15:22:49.926945	13,980	83
839858	15:20:35.409395	13,960	6
829134	15:15:19.586302	13,980	56
823849	15:12:52.621986	13,940	64
823835	15:12:52.474067	13,960	300
823588	15:12:46.704885	13,940	2
823587	15:12:46.704855	13,960	2
821244	15:12:02.331046	13,960	104
816879	15:10:05.900969	13,960	206
816878	15:10:05.900937	13,960	5
816788	15:09:59.370139	13,980	165
816561	15:09:52.304767	13,980	2
816119	15:09:40.271136	13,980	3
815833	15:09:26.792888	13,980	2
815704	15:09:20.322949	13,980	1
815466	15:09:13.741384	13,980	3
815315	15:09:06.006258	13,980	6
814979	15:08:49.728456	13,980	3
814752	15:08:40.559813	13,980	4
814745	15:08:40.530572	13,980	7
814461	15:08:26.512454	13,980	2
814308	15:08:21.066947	13,980	2
814159	15:08:17.551914	13,980	10
813758	15:08:06.739277	13,980	7
813755	15:08:06.707757	13,980	45
813752	15:08:06.669063	13,980	95
813751	15:08:06.669039	13,980	70
784948	14:53:12.201705	14,000	1
775146	14:50:43.524680	13,980	18
770660	14:48:49.472168	13,980	100
770603	14:48:48.153673	14,000	84
770602	14:48:48.153649	14,000	30
770601	14:48:48.153627	14,000	339
770600	14:48:48.153600	14,000	445
770508	14:48:45.201314	14,020	100
770450	14:48:43.812600	14,000	155
760322	14:45:48.374837	14,000	345
758142	14:45:17.998995	14,020	204
757795	14:45:17.537710	14,020	58
757794	14:45:17.537689	14,020	25
754304	14:44:16.534899	14,020	75
752199	14:43:57.102798	14,000	3
752131	14:43:57.005958	14,000	76
752130	14:43:57.005936	14,000	10
752129	14:43:57.005908	14,000	268
751805	14:43:56.614251	14,000	62
751728	14:43:56.593111	14,000	62
750304	14:43:47.968566	14,000	100
750193	14:43:47.850836	14,000	8
745931	14:42:44.945140	13,980	8
745777	14:42:44.081938	13,980	6
745776	14:42:44.081911	13,980	11
745752	14:42:44.056761	13,980	17
745709	14:42:43.992553	13,980	16
745671	14:42:43.946759	13,980	17
745577	14:42:43.878345	13,980	1
741430	14:41:18.659220	13,980	3
741421	14:41:18.631916	13,980	1
741420	14:41:18.631892	13,980	369
718427	14:31:20.557870	13,960	121
711789	14:29:40.646666	13,960	208
709878	14:29:06.814703	13,960	4
709745	14:29:05.960737	13,960	4
709621	14:29:05.574464	13,960	4
693979	14:22:26.003700	13,980	31
693978	14:22:26.003666	13,980	74
693977	14:22:26.003638	13,980	3
693976	14:22:26.003610	13,980	200
662530	14:13:02.919181	13,980	53
662529	14:13:02.919156	13,980	30
649914	14:08:57.859892	13,940	26
649909	14:08:57.682921	13,940	309
649908	14:08:57.682900	13,940	169
649907	14:08:57.682879	13,940	22
645766	14:07:18.306884	13,960	30
645551	14:07:10.576656	13,960	126
643982	14:06:44.680247	13,960	344
631036	14:02:01.066028	13,960	112
631031	14:02:00.945728	13,960	200
620910	13:59:27.944997	13,940	78
620909	13:59:27.944970	13,940	122
601985	13:53:33.530259	13,940	230
601984	13:53:33.530234	13,940	170
601983	13:53:33.530206	13,940	100
601457	13:53:23.064634	13,960	65
601212	13:53:20.177510	13,960	235
601211	13:53:20.177479	13,960	176
600618	13:53:13.145642	13,960	2
600464	13:53:12.431311	13,960	98
600463	13:53:12.431281	13,960	3
600462	13:53:12.431252	13,960	77
579520	13:45:01.519350	13,920	104
578423	13:44:43.377585	13,920	190
578422	13:44:43.377554	13,920	100
572738	13:42:31.962126	13,940	5
572737	13:42:31.962095	13,940	25
572479	13:42:24.498159	13,940	17
568237	13:41:13.217271	13,940	300
568236	13:41:13.217242	13,940	100
565717	13:40:25.962139	13,960	31
565716	13:40:25.962117	13,960	144
565715	13:40:25.962080	13,960	326
565714	13:40:25.962047	13,960	22
565113	13:40:21.971352	13,960	104
552829	13:36:53.565363	13,980	8
536928	13:32:14.097658	13,960	1
513975	13:27:03.931407	13,980	4
513724	13:27:02.701099	13,980	4
513578	13:27:02.173964	13,980	4
508520	13:26:14.361725	13,980	10
508519	13:26:14.361697	13,980	47
508518	13:26:14.361663	13,980	47
503819	13:25:39.948158	13,960	44
503805	13:25:39.904572	13,960	112
479228	13:20:08.739213	13,940	104
471616	13:18:26.123436	13,940	311
471615	13:18:26.123415	13,940	100
468001	13:17:34.578086	13,940	37
467990	13:17:34.492127	13,940	63
467759	13:17:31.618974	13,940	337
467758	13:17:31.618949	13,940	100
466994	13:17:21.078874	13,940	104
466835	13:17:19.958857	13,940	296
466834	13:17:19.958827	13,940	100
464849	13:17:07.242666	13,960	350
463809	13:16:49.394036	13,900	28
463808	13:16:49.394010	13,900	56
463807	13:16:49.393987	13,940	100
463806	13:16:49.393951	13,960	166
463805	13:16:49.393922	13,960	20
463804	13:16:49.393897	13,960	110
463803	13:16:49.393869	13,960	20
458937	13:15:35.285889	13,960	42
455100	13:14:34.354308	13,960	75
455038	13:14:32.318050	13,960	150
449770	13:13:34.118224	13,960	63
444317	13:12:12.779666	13,960	359
443865	13:12:06.181010	13,960	167
443600	13:12:02.106078	13,960	83
442268	13:11:43.369567	13,960	100
437558	13:10:29.093144	13,960	315
437246	13:10:23.427710	13,960	21
424067	13:07:17.799179	13,960	104
374696	12:58:03.518743	13,960	208
369984	12:55:34.125211	13,960	41
369983	12:55:34.125185	13,960	10
368063	12:55:09.322125	13,960	335
364090	12:53:10.246988	13,940	118
364089	12:53:10.246965	13,940	31
364088	12:53:10.246931	13,940	243
358636	12:50:53.857759	13,960	53
358500	12:50:53.741250	13,960	6
358499	12:50:53.741224	13,960	77
357425	12:50:32.565428	13,960	68
352681	12:49:33.656043	13,960	34
352680	12:49:33.656020	13,960	4
352679	12:49:33.655996	13,960	50
338652	12:46:17.635627	13,940	4
338431	12:46:15.129577	13,940	4
338309	12:46:14.748708	13,940	4
337464	12:46:06.738451	13,940	104
336698	12:45:59.866268	13,940	70
336675	12:45:58.698063	13,940	86
336674	12:45:58.698029	13,940	81
332030	12:43:20.016322	13,940	100
328965	12:41:00.974138	13,900	124
328964	12:41:00.974099	13,900	25
328963	12:41:00.974070	13,900	24
328941	12:40:59.851674	13,920	8
328940	12:40:59.851652	13,920	62
328939	12:40:59.851611	13,920	82
328938	12:40:59.851581	13,920	4488
323838	12:38:11.288710	13,900	132
320098	12:36:31.396163	13,920	4
319210	12:36:23.740206	13,920	104
317947	12:35:56.873553	13,920	10
289466	12:21:07.411774	13,900	1
284206	12:18:36.982534	13,900	156
283560	12:18:13.008984	13,920	140
283559	12:18:13.008932	13,920	122
283558	12:18:13.008909	13,920	20
283557	12:18:13.008876	13,920	30
283556	12:18:13.008819	13,920	171
277297	12:15:00.529582	13,920	20
265066	12:09:27.265674	13,940	112
264994	12:09:26.151037	13,940	79
264993	12:09:26.151014	13,940	6
260357	12:06:59.997107	13,920	4
258942	12:06:35.237183	13,920	20
254764	12:05:16.973549	13,920	83
254763	12:05:16.973501	13,920	64
253701	12:04:40.264338	13,960	100
252810	12:04:18.624312	13,940	100
243981	12:00:31.047279	13,940	179
225441	11:52:16.887045	13,900	12
225440	11:52:16.886998	13,900	24
225439	11:52:16.886969	13,900	56
225438	11:52:16.886942	13,900	85
221468	11:49:18.717945	13,920	100
212867	11:44:47.275444	13,920	10
197046	11:38:00.846310	13,920	17
180697	11:30:53.290895	13,920	1
180696	11:30:53.290875	13,920	3
180543	11:30:52.827747	13,920	4
179557	11:30:17.572172	13,920	4
179456	11:30:17.144999	13,920	4
176289	11:29:07.111051	13,920	45
176288	11:29:07.111024	13,920	59
174776	11:28:22.888289	13,920	41
173996	11:28:04.965217	13,900	40
160613	11:21:32.142528	13,900	84
155744	11:19:03.568606	13,900	1
151283	11:17:30.512660	13,900	81
151088	11:17:25.806923	13,900	33
151087	11:17:25.806896	13,900	100
151086	11:17:25.806869	13,900	46
141840	11:13:51.490188	13,900	4
141278	11:13:39.622305	13,920	63
139966	11:13:18.599526	13,920	62
135119	11:11:21.614720	13,940	60
130843	11:09:42.942912	13,920	200
126015	11:07:06.546577	13,920	57
124932	11:06:09.528976	13,940	10
124915	11:06:08.698541	13,940	24
124912	11:06:08.666313	13,940	51
124909	11:06:08.650942	13,940	57
124906	11:06:08.624059	13,940	57
124901	11:06:08.587242	13,940	54
124898	11:06:08.556676	13,940	41
124895	11:06:08.540776	13,940	46
124894	11:06:08.540747	13,940	1
124809	11:06:03.016636	13,940	1
124806	11:06:02.987760	13,940	57
124803	11:06:02.971133	13,940	41
124563	11:05:50.342589	13,920	100
124562	11:05:50.342549	13,940	1
124557	11:05:50.265246	13,940	14
124554	11:05:50.234911	13,940	35
121907	11:04:21.849361	13,980	47
121648	11:04:16.928198	13,980	953
121647	11:04:16.928162	13,960	47
121328	11:04:10.195906	13,980	500
121299	11:04:07.997120	13,920	111
121286	11:04:07.876231	13,980	453
121285	11:04:07.876201	13,960	47
120826	11:03:55.309498	13,980	23
113305	10:59:22.949482	13,980	330
113304	10:59:22.949456	13,980	20
111137	10:57:55.846119	14,020	65
111134	10:57:55.751289	14,020	51
111133	10:57:55.751254	14,020	156
100372	10:52:55.988614	14,020	6
100369	10:52:55.956296	14,020	4
100364	10:52:55.909814	14,020	14
100360	10:52:55.877086	14,020	3
100357	10:52:55.845912	14,020	4
100354	10:52:55.814582	14,020	11
100351	10:52:55.768712	14,020	100
89541	10:48:34.020102	14,020	40
83874	10:46:00.551050	14,060	26
83873	10:46:00.551029	14,060	60
83872	10:46:00.550995	14,060	54
83764	10:45:59.001544	14,060	4
83578	10:45:58.581807	14,060	4
80930	10:45:16.830898	14,060	4
80729	10:45:16.432201	14,060	3
80728	10:45:16.432171	14,060	1
76955	10:44:52.147869	14,020	27
75590	10:44:40.123512	13,980	200
69458	10:42:26.340294	14,020	2
69457	10:42:26.340259	14,020	1
67078	10:41:20.643554	14,000	5
66518	10:41:11.363169	13,980	100
60395	10:39:04.378709	14,000	1
60394	10:39:04.378669	14,000	23
32941	10:32:56.676342	13,980	20
31645	10:32:41.796099	14,000	20