ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΣΑΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
864625	17:10:30.541150	14,700	31
864624	17:10:30.541124	14,700	72
864623	17:10:30.541101	14,700	165
864622	17:10:30.541077	14,700	100
864621	17:10:30.541054	14,700	17
864620	17:10:30.541019	14,700	233
864619	17:10:30.540978	14,700	862
864618	17:10:30.540954	14,700	150
864617	17:10:30.540931	14,700	25
864616	17:10:30.540865	14,700	963
864615	17:10:30.540843	14,700	26
864614	17:10:30.540817	14,700	4
864613	17:10:30.540792	14,700	74
864612	17:10:30.540761	14,700	1
842588	16:59:55.493661	14,720	16
835216	16:58:28.348318	14,720	21
830167	16:57:14.537950	14,720	42
826707	16:56:36.134726	14,720	21
808726	16:52:13.552458	14,740	6
805449	16:51:13.924445	14,740	64
805448	16:51:13.924421	14,740	35
803644	16:50:34.571195	14,740	45
795836	16:48:54.052546	14,740	20
795835	16:48:54.052518	14,740	17
791887	16:47:59.030666	14,760	43
791886	16:47:59.030637	14,760	12
791791	16:47:56.910894	14,760	55
791116	16:47:44.326836	14,740	38
789280	16:47:24.561357	14,740	38
789277	16:47:24.556964	14,740	138
789258	16:47:24.463294	14,740	147
789004	16:47:22.549836	14,740	58
788997	16:47:22.502464	14,760	7
788994	16:47:22.464912	14,740	119
781398	16:45:04.031091	14,760	62
781397	16:45:04.031060	14,760	350
781388	16:45:03.925605	14,760	88
766273	16:40:49.252474	14,760	58
760786	16:39:44.670396	14,760	4
760549	16:39:44.327989	14,760	4
759783	16:39:42.676038	14,760	42
759115	16:39:34.409457	14,780	1
759099	16:39:34.379910	14,780	2
759078	16:39:34.355028	14,780	104
759077	16:39:34.355008	14,780	4
759076	16:39:34.354979	14,780	105
757713	16:39:23.631753	14,780	10
757712	16:39:23.631724	14,780	31
756941	16:39:11.005535	14,780	41
756693	16:39:03.073791	14,780	166
756659	16:39:02.584509	14,800	192
756615	16:39:02.386761	14,800	69
756614	16:39:02.386737	14,800	58
756613	16:39:02.386709	14,800	181
755228	16:38:30.842177	14,800	4
746171	16:36:08.843383	14,780	194
746162	16:36:08.748104	14,800	422
746118	16:36:07.360613	14,800	31
746117	16:36:07.360578	14,800	47
744534	16:35:32.133681	14,800	163
744523	16:35:31.802852	14,800	111
744510	16:35:31.721127	14,800	58
744410	16:35:28.052022	14,800	116
741079	16:34:39.495864	14,800	59
740966	16:34:39.059700	14,800	1
740890	16:34:38.927417	14,800	45
740889	16:34:38.927391	14,800	12
740868	16:34:38.879833	14,800	26
740867	16:34:38.879801	14,800	43
740844	16:34:38.834357	14,800	62
740841	16:34:38.802886	14,800	50
740840	16:34:38.802856	14,800	17
740793	16:34:38.013613	14,800	71
729886	16:29:25.376671	14,780	3
711766	16:20:42.073976	14,780	4
711626	16:20:41.761316	14,780	4
711191	16:20:37.665956	14,780	4
710707	16:20:31.538365	14,780	53
710706	16:20:31.538337	14,780	6
710291	16:20:30.921220	14,780	104
709266	16:20:03.926924	14,780	7
709265	16:20:03.926900	14,780	172
667626	16:03:11.685904	14,780	51
655072	15:58:51.996172	14,780	4
654888	15:58:51.619685	14,780	4
654094	15:58:32.124186	14,780	4
653504	15:58:23.870907	14,780	20
648638	15:55:59.437275	14,800	100
637672	15:47:51.353314	14,800	108
627015	15:42:30.604515	14,800	1
620037	15:38:40.658236	14,780	100
620024	15:38:39.913583	14,780	100
620019	15:38:39.682864	14,780	100
619753	15:38:29.378897	14,780	169
619715	15:38:26.087132	14,780	9
619708	15:38:25.984883	14,780	491
619707	15:38:25.984862	14,780	9
619472	15:38:13.337943	14,780	11
619471	15:38:13.337914	14,780	89
619439	15:38:12.631769	14,780	23
619438	15:38:12.631741	14,780	20
619437	15:38:12.631702	14,780	57
619428	15:38:12.449200	14,780	51
619427	15:38:12.449176	14,780	49
610478	15:32:57.738249	14,780	13
610477	15:32:57.738207	14,780	155
610476	15:32:57.738182	14,780	232
601801	15:27:26.888493	14,780	4
599285	15:26:09.764789	14,780	4
583693	15:16:17.051180	14,800	30
565952	15:04:54.320254	14,780	4
565638	15:04:53.236843	14,780	4
565468	15:04:52.824162	14,780	4
564881	15:04:43.687075	14,780	4
560624	15:02:20.675531	14,780	4
560462	15:02:19.264599	14,780	4
560308	15:02:18.920455	14,780	4
559792	15:02:14.854141	14,780	4
557190	15:00:20.859351	14,780	30
551166	14:54:19.575271	14,800	200
551165	14:54:19.575213	14,800	107
551164	14:54:19.575176	14,800	113
551163	14:54:19.575153	14,800	70
549204	14:52:59.001212	14,800	4
548927	14:52:56.164947	14,800	4
547218	14:51:39.679314	14,800	4
547065	14:51:39.092081	14,800	4
532058	14:40:17.496982	14,820	20
520869	14:31:40.768840	14,800	4
520673	14:31:39.847190	14,800	4
520512	14:31:39.460179	14,800	4
517150	14:29:36.709413	14,800	104
503176	14:23:10.802711	14,800	43
501781	14:22:57.563002	14,800	83
498113	14:21:18.067020	14,800	172
486036	14:12:55.684031	14,800	41
486035	14:12:55.684009	14,800	42
485551	14:12:38.427449	14,800	458
485550	14:12:38.427415	14,800	1
485549	14:12:38.427393	14,800	141
479005	14:08:49.369148	14,800	4
478265	14:08:35.524069	14,820	110
477536	14:08:23.060715	14,820	28
476861	14:08:20.996081	14,800	4
476619	14:08:20.634178	14,800	4
476432	14:08:14.224383	14,800	58
476423	14:08:14.178806	14,820	499
476410	14:08:13.974798	14,820	1
474315	14:06:29.653900	14,820	1
474308	14:06:29.618678	14,820	166
473973	14:06:18.849413	14,820	20
458382	13:56:20.286926	14,820	1
458381	13:56:20.286908	14,820	122
458380	13:56:20.286887	14,820	107
457867	13:56:12.881410	14,820	4
457495	13:56:11.708543	14,820	4
456788	13:56:06.344388	14,820	4
442126	13:46:37.313445	14,860	52
442125	13:46:37.313378	14,860	188
437609	13:44:08.136886	14,880	33
437608	13:44:08.136856	14,880	237
437607	13:44:08.136827	14,860	58
437606	13:44:08.136806	14,860	172
436886	13:43:37.488266	14,880	43
436865	13:43:37.150023	14,860	54
436864	13:43:37.150000	14,860	19
436855	13:43:36.835083	14,860	118
436847	13:43:36.762599	14,820	3
436843	13:43:36.731894	14,840	331
436818	13:43:36.562733	14,840	169
436567	13:43:25.571360	14,840	216
436548	13:43:25.373331	14,840	116
436547	13:43:25.373307	14,840	168
429964	13:38:50.403930	14,860	13
429963	13:38:50.403907	14,860	50
429947	13:38:49.967747	14,840	194
429842	13:38:47.687036	14,860	41
429841	13:38:47.687006	14,840	175
429819	13:38:47.439244	14,840	196
427179	13:37:14.182517	14,780	198
427178	13:37:14.182488	14,780	40
427174	13:37:14.159892	14,800	20
427173	13:37:14.159862	14,800	1
427172	13:37:14.159838	14,800	992
425657	13:36:16.151637	14,800	4
425429	13:36:15.634482	14,800	4
412913	13:29:43.746146	14,800	74
412912	13:29:43.746077	14,800	113
412911	13:29:43.746042	14,800	12
412910	13:29:43.746019	14,800	376
412655	13:29:26.501127	14,820	1
412654	13:29:26.501104	14,820	1
412653	13:29:26.501076	14,820	133
412652	13:29:26.501051	14,820	347
412330	13:29:15.617198	14,840	1
411117	13:28:41.128951	14,820	20
411116	13:28:41.128926	14,820	133
410903	13:28:33.423980	14,820	22
410847	13:28:32.210804	14,800	100
410846	13:28:32.210772	14,800	24
409731	13:27:45.821169	14,800	1
409730	13:27:45.821114	14,800	8
409729	13:27:45.821027	14,800	19
409728	13:27:45.820994	14,800	70
409638	13:27:43.406637	14,800	30
405842	13:25:53.211415	14,800	11
405841	13:25:53.211393	14,800	27
404430	13:25:33.118343	14,800	1
404387	13:25:33.008241	14,800	13
404370	13:25:32.897708	14,800	24
404074	13:25:32.132107	14,800	24
404073	13:25:32.132077	14,800	1
395113	13:18:44.823617	14,780	63
390374	13:15:17.097147	14,780	9
390373	13:15:17.097104	14,780	53
390372	13:15:17.097076	14,780	38
383246	13:10:50.791228	14,800	3
383241	13:10:50.745822	14,800	65
381544	13:10:26.336616	14,800	67
381543	13:10:26.336581	14,800	16
379932	13:09:51.276365	14,780	83
373104	13:05:16.036368	14,780	4
356002	12:53:51.564848	14,780	4
355986	12:53:51.530033	14,780	4
355985	12:53:51.530001	14,780	1
355984	12:53:51.529983	14,780	4
355983	12:53:51.529957	14,780	3
355973	12:53:51.498885	14,780	15
355901	12:53:50.638723	14,800	22
355858	12:53:50.461094	14,780	15
355839	12:53:50.430655	14,780	14
355820	12:53:50.395617	14,780	15
355815	12:53:50.363930	14,780	17
355812	12:53:50.339341	14,780	15
355803	12:53:50.302912	14,780	16
355588	12:53:49.528083	14,780	16
355283	12:53:49.203368	14,780	29
355282	12:53:49.203349	14,780	1
355281	12:53:49.203321	14,780	48
355280	12:53:49.203288	14,780	5
350813	12:52:08.974207	14,780	104
315275	12:32:10.098009	14,800	62
292254	12:19:28.445245	14,780	3
292253	12:19:28.445219	14,780	38
260329	12:06:23.054269	14,780	15
260326	12:06:23.040947	14,780	27
260318	12:06:23.005678	14,780	28
260236	12:06:22.004313	14,780	25
260218	12:06:21.972299	14,780	25
212247	11:38:16.545658	14,760	42
202617	11:33:27.844349	14,760	42
188283	11:26:54.249288	14,760	4
188146	11:26:53.473929	14,760	4
188032	11:26:53.114427	14,760	4
185341	11:26:02.813071	14,780	13
185340	11:26:02.813051	14,780	5
185339	11:26:02.813021	14,780	20
184745	11:26:00.009923	14,780	20
166823	11:16:26.392708	14,800	37
166533	11:16:26.060175	14,780	104
157294	11:12:52.082571	14,760	1
156865	11:12:42.956163	14,780	35
151348	11:10:30.049819	14,780	100
136389	11:04:31.899885	14,800	29
136388	11:04:31.899849	14,800	83
136387	11:04:31.899825	14,800	2
136130	11:04:26.021992	14,820	38
136125	11:04:25.887805	14,800	31
135953	11:04:20.900412	14,800	100
135936	11:04:20.173404	14,800	83
135935	11:04:20.173376	14,820	16
135934	11:04:20.173344	14,820	1
135913	11:04:19.942642	14,800	55
135912	11:04:19.942612	14,820	2
135911	11:04:19.942578	14,820	43
135887	11:04:19.221387	14,840	15
135774	11:04:17.502855	14,820	31
135749	11:04:17.398159	14,800	500
135253	11:04:09.723835	14,820	31
135210	11:04:08.849018	14,800	84
135209	11:04:08.848989	14,800	38
135208	11:04:08.848951	14,800	330
135065	11:04:06.406726	14,820	38
135064	11:04:06.406698	14,820	9
135053	11:04:06.279161	14,820	91
135050	11:04:06.121893	14,800	500
128108	11:00:19.963059	14,840	49
128078	11:00:19.808116	14,820	28
128053	11:00:19.720166	14,820	72
128046	11:00:19.537665	14,820	8
128045	11:00:19.537632	14,820	92
128010	11:00:18.472981	14,780	1
127998	11:00:16.509475	14,780	25
127604	11:00:13.543414	14,780	74
127413	11:00:05.772352	14,760	70
120211	10:57:35.341689	14,800	12
120202	10:57:35.285287	14,780	21
120201	10:57:35.285256	14,780	14
120196	10:57:35.197090	14,780	100
120123	10:57:34.138363	14,780	6
120122	10:57:34.138340	14,780	9
120121	10:57:34.138314	14,780	43
120093	10:57:34.037560	14,780	4
119839	10:57:33.109351	14,780	4
116718	10:57:06.303261	14,800	1
111631	10:54:48.654246	14,800	2
111344	10:54:40.972855	14,800	1
111343	10:54:40.972827	14,800	36
111336	10:54:40.862776	14,800	12
111335	10:54:40.862751	14,800	55
111334	10:54:40.862718	14,800	33
111225	10:54:35.435526	14,800	60
108425	10:53:20.382987	14,800	18
108424	10:53:20.382951	14,800	1
108423	10:53:20.382928	14,800	35
95966	10:49:43.488117	14,800	15
95965	10:49:43.488064	14,800	33
95964	10:49:43.488020	14,800	30
92370	10:48:28.819282	14,800	92
69890	10:42:07.406571	14,800	4
68834	10:42:00.369620	14,800	4
58518	10:39:01.838013	14,760	1
57839	10:38:47.616305	14,760	24
57719	10:38:44.378772	14,760	29
57672	10:38:44.170995	14,740	150
43895	10:35:10.311055	14,760	46
43829	10:35:10.089041	14,620	78
43828	10:35:10.089014	14,700	9
43827	10:35:10.088989	14,700	20
43826	10:35:10.088958	14,700	1
43825	10:35:10.088922	14,700	42
43824	10:35:10.088897	14,700	100
27534	10:31:32.560797	14,860	13
27533	10:31:32.560773	14,860	48
27532	10:31:32.560738	14,860	50
27531	10:31:32.560715	14,860	18
27530	10:31:32.560689	14,860	32