ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΣΑΡ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
667937	17:09:57.276192	15,020	37
667936	17:09:57.276168	15,020	5
667935	17:09:57.276139	15,020	50
667934	17:09:57.276098	15,020	6
667933	17:09:57.276079	15,020	161
667932	17:09:57.276056	15,020	44
667931	17:09:57.276037	15,020	9
667930	17:09:57.275986	15,020	21
667929	17:09:57.275957	15,020	13
667928	17:09:57.275939	15,020	6
667927	17:09:57.275912	15,020	48
667926	17:09:57.275889	15,020	69
667925	17:09:57.275870	15,020	21
667924	17:09:57.275846	15,020	46
667923	17:09:57.275816	15,020	359
667922	17:09:57.275784	15,020	102
667921	17:09:57.275761	15,020	302
667920	17:09:57.275734	15,020	17
667919	17:09:57.275710	15,020	35
667918	17:09:57.275665	15,020	35
667917	17:09:57.275621	15,020	5
667916	17:09:57.275584	15,020	1
645636	16:59:14.134389	14,900	32
645635	16:59:14.134366	14,900	121
640451	16:57:38.047054	14,960	54
640450	16:57:38.046987	14,960	14
640449	16:57:38.046960	14,960	5
640448	16:57:38.046930	14,960	28
640108	16:57:25.531581	14,900	17
633656	16:55:01.921247	14,900	112
633655	16:55:01.921211	14,940	38
633654	16:55:01.921168	14,940	202
633653	16:55:01.921142	14,940	250
633212	16:54:48.826994	14,960	81
628539	16:52:56.450566	14,960	37
628538	16:52:56.450541	14,960	2
617682	16:48:54.266129	15,040	27
617644	16:48:54.073084	15,060	81
617643	16:48:54.073058	15,000	9
614019	16:47:24.596295	14,800	23
614018	16:47:24.596269	14,780	44
614017	16:47:24.596238	14,780	7
613851	16:47:23.310657	14,780	8
613850	16:47:23.310629	14,780	34
613768	16:47:18.997817	14,780	62
613767	16:47:18.997798	14,780	38
612202	16:46:25.922007	14,780	42
602719	16:42:43.074010	14,780	118
602718	16:42:43.073983	14,780	6
602481	16:42:36.762110	14,660	18
602480	16:42:36.762091	14,640	99
602479	16:42:36.762067	14,640	182
602478	16:42:36.762047	14,640	221
602473	16:42:36.665462	14,640	22
602472	16:42:36.665441	14,640	46
602469	16:42:36.657446	14,640	88
602468	16:42:36.657413	14,640	1
602442	16:42:36.572111	14,640	70
602437	16:42:36.558372	14,640	18
602436	16:42:36.558347	14,640	19
602435	16:42:36.558326	14,640	167
602434	16:42:36.558304	14,640	2
602422	16:42:36.490934	14,620	76
602410	16:42:36.465346	14,640	40
602409	16:42:36.465320	14,640	27
602408	16:42:36.465266	14,640	34
602407	16:42:36.465242	14,640	94
602403	16:42:36.430694	14,620	285
602402	16:42:36.430656	14,620	214
602401	16:42:36.430624	14,620	72
602034	16:42:26.429859	14,620	72
601878	16:42:20.363962	14,640	12
601877	16:42:20.363940	14,640	89
601876	16:42:20.363921	14,640	194
601875	16:42:20.363869	14,640	191
601874	16:42:20.363841	14,640	90
601873	16:42:20.363821	14,640	29
591130	16:37:27.906689	14,560	18
569573	16:26:46.554842	14,620	88
569535	16:26:46.390121	14,620	111
569534	16:26:46.390093	14,620	47
567098	16:25:08.419363	14,620	35
567097	16:25:08.419343	14,620	42
565268	16:24:03.113425	14,640	81
564959	16:23:56.680417	14,640	60
564943	16:23:56.614712	14,640	21
564926	16:23:56.556691	14,640	82
564873	16:23:56.385588	14,640	102
564872	16:23:56.385566	14,640	82
562610	16:22:32.065354	14,660	101
562609	16:22:32.065325	14,660	30
560660	16:21:06.380634	14,700	1
558980	16:20:12.060265	14,700	84
558691	16:20:07.037219	14,700	34
557988	16:19:51.949970	14,740	1
557642	16:19:36.482801	14,740	2
557637	16:19:36.436164	14,740	247
557636	16:19:36.436138	14,740	70
557635	16:19:36.436074	14,740	100
555682	16:18:36.374445	14,760	181
555480	16:18:27.246856	14,760	19
555471	16:18:27.030895	14,760	42
554238	16:18:06.371839	14,760	30
554237	16:18:06.371813	14,760	125
554236	16:18:06.371792	14,760	72
553656	16:17:42.069788	14,780	94
553597	16:17:37.773809	14,760	31
553047	16:17:21.506649	14,780	1
553038	16:17:21.443243	14,780	7
553035	16:17:21.404572	14,780	228
552933	16:17:19.273434	14,760	29
552932	16:17:19.273408	14,760	1
552918	16:17:19.152266	14,800	500
552854	16:17:18.080380	14,780	76
552845	16:17:18.000164	14,800	500
552754	16:17:13.752130	14,800	66
552753	16:17:13.752107	14,800	87
552653	16:17:10.881261	14,780	24
552612	16:17:10.172791	14,800	449
552611	16:17:10.172757	14,780	51
552441	16:17:07.024279	14,780	100
552426	16:17:06.939633	14,800	464
552425	16:17:06.939603	14,800	25
552424	16:17:06.939571	14,800	4
552423	16:17:06.939550	14,780	7
552404	16:17:06.260836	14,760	1
552403	16:17:06.260811	14,760	2
552402	16:17:06.260784	14,760	4
552130	16:16:58.762918	14,820	1
552125	16:16:58.716245	14,820	2
552122	16:16:58.687793	14,820	247
550432	16:16:06.432871	14,840	1
549885	16:15:50.557898	14,840	47
549585	16:15:38.780078	14,840	19
549534	16:15:36.009366	14,840	233
549533	16:15:36.009334	14,860	150
549532	16:15:36.009306	14,860	118
549531	16:15:36.009278	14,860	45
549530	16:15:36.009249	14,860	148
542328	16:11:01.533686	14,860	52
542225	16:10:56.340906	14,900	1
540214	16:09:36.291239	14,900	1
540211	16:09:36.259950	14,900	110
540201	16:09:36.147157	14,900	38
535703	16:06:06.332947	14,920	104
530932	16:03:02.437267	14,920	31
530371	16:02:42.246277	14,940	112
530366	16:02:42.172882	14,940	100
530365	16:02:42.172850	14,940	500
530364	16:02:42.172824	14,940	200
521880	15:56:32.090421	14,980	1
501284	15:41:46.286910	14,960	606
488385	15:31:06.265139	14,980	116
488384	15:31:06.265110	14,980	194
483279	15:27:03.149531	14,980	53
481969	15:26:18.358829	14,980	53
479309	15:24:16.250779	15,000	115
479308	15:24:16.250751	15,000	28
478706	15:23:39.334790	15,000	196
478705	15:23:39.334765	15,000	109
478704	15:23:39.334697	15,000	250
478703	15:23:39.334670	15,000	445
472628	15:18:55.212418	15,040	26
472627	15:18:55.212398	15,040	85
472108	15:18:27.846577	15,040	16
472107	15:18:27.846542	15,040	40
472106	15:18:27.846517	15,020	91
472066	15:18:25.617643	15,000	1000
471049	15:17:06.234005	15,020	218
471048	15:17:06.233977	15,020	50
471047	15:17:06.233941	15,020	300
471046	15:17:06.233909	15,020	200
468422	15:14:35.532976	15,040	218
468421	15:14:35.532955	15,040	400
466301	15:12:28.584385	15,060	96
465887	15:11:46.731940	15,040	51
465886	15:11:46.731906	15,040	350
465885	15:11:46.731871	15,040	250
465884	15:11:46.731798	15,040	30
465883	15:11:46.731767	15,040	100
465882	15:11:46.731740	15,040	19
457806	15:05:47.329239	15,080	47
457609	15:05:37.715497	15,080	24
457608	15:05:37.715465	15,080	193
457607	15:05:37.715431	15,080	85
457606	15:05:37.715400	15,080	198
456487	15:04:51.032040	15,080	2
413947	14:31:31.663933	15,040	16
413946	14:31:31.663910	15,040	15
337720	13:32:33.708697	15,040	100
337719	13:32:33.708673	15,040	400
334668	13:29:38.399528	15,100	278
334667	13:29:38.399508	15,100	53
334666	13:29:38.399464	15,100	15
334665	13:29:38.399438	15,100	300
333833	13:28:46.142310	15,120	224
333832	13:28:46.142277	15,120	17
333825	13:28:46.037961	15,120	283
328947	13:24:31.744099	15,120	100
322562	13:18:16.115629	15,120	100
321002	13:17:03.587949	15,160	41
321001	13:17:03.587893	15,160	97
321000	13:17:03.587860	15,160	220
320999	13:17:03.587840	15,160	300
320163	13:16:27.535881	15,120	300
315155	13:13:07.550238	15,140	1
306568	13:08:04.171788	15,140	58
306560	13:08:04.080896	15,140	1
306559	13:08:04.080876	15,140	1
300323	13:03:03.418409	15,160	132
300322	13:03:03.418384	15,160	4
296666	13:01:03.243633	15,180	138
296665	13:01:03.243613	15,180	172
294843	12:59:28.581533	15,200	49
293729	12:58:35.739092	15,180	1
293726	12:58:35.686697	15,180	15
293723	12:58:35.638173	15,180	284
281855	12:50:28.066072	15,180	45
281854	12:50:28.066040	15,180	144
281853	12:50:28.066019	15,180	100
281850	12:50:27.976862	15,180	200
270168	12:43:54.448512	15,200	56
270156	12:43:54.323230	15,200	21
269992	12:43:43.204003	15,180	29
264732	12:40:37.247994	15,180	1
264675	12:40:34.009885	15,180	6
264672	12:40:33.977420	15,180	1
264669	12:40:33.963529	15,180	13
264666	12:40:33.947201	15,180	10
264663	12:40:33.913829	15,180	1
264660	12:40:33.882302	15,180	10
264655	12:40:33.852896	15,180	9
261370	12:37:53.955056	15,180	45
255273	12:34:38.131412	15,180	46
248572	12:29:51.935348	15,160	23
248567	12:29:51.824481	15,160	100
243142	12:27:11.119932	15,200	4
241844	12:26:37.912345	15,160	91
241843	12:26:37.912319	15,160	1
239811	12:25:37.094438	15,160	45
239800	12:25:37.048101	15,160	143
239799	12:25:37.048078	15,160	1
239790	12:25:36.947996	15,160	14
239787	12:25:36.930199	15,160	145
239784	12:25:36.917068	15,160	139
239761	12:25:36.561989	15,160	51
239703	12:25:35.770577	15,140	99
239702	12:25:35.770553	15,140	35
239701	12:25:35.770512	15,140	194
239456	12:25:25.908148	15,140	16
239455	12:25:25.908125	15,140	42
202591	12:04:14.261537	15,120	98
202590	12:04:14.261499	15,120	107
202589	12:04:14.261479	15,120	250
192684	11:57:24.845689	15,040	61
183232	11:49:28.914070	15,000	195
183231	11:49:28.914043	14,980	101
183230	11:49:28.914002	14,960	22
183229	11:49:28.913968	14,940	39
183228	11:49:28.913939	14,940	20
183227	11:49:28.913907	14,940	178
178556	11:45:41.799582	14,940	32
153407	11:31:31.468045	14,940	9
153406	11:31:31.468016	14,940	33
146506	11:26:31.460615	14,940	55
146026	11:26:10.497737	14,940	18
146025	11:26:10.497708	14,940	1
146022	11:26:10.483270	14,940	52
146019	11:26:10.449897	14,940	51
146010	11:26:10.419482	14,940	49
145992	11:26:10.378480	14,940	55
145972	11:26:10.335961	14,940	10
145971	11:26:10.335929	14,940	27
145970	11:26:10.335903	14,940	19
144741	11:25:35.349020	14,940	50
144740	11:25:35.349000	14,940	9
144699	11:25:30.988774	14,940	206
144698	11:25:30.988737	14,940	94
138553	11:21:31.315954	14,940	16
138552	11:21:31.315937	14,940	18
138551	11:21:31.315903	14,940	18
118765	11:11:58.800520	14,940	2
109430	11:07:04.453367	14,900	15
109429	11:07:04.453337	14,900	3
109428	11:07:04.453301	14,900	20
95127	11:00:12.639345	14,940	172
95126	11:00:12.639316	14,940	20
95125	11:00:12.639273	14,940	58
94525	10:59:53.208460	14,940	124
93768	10:59:30.101633	14,920	220
93757	10:59:29.895214	14,920	280
93756	10:59:29.895170	14,920	220
93686	10:59:27.510146	14,920	500
93368	10:59:21.101077	14,920	80
93343	10:59:20.837184	14,920	42
93342	10:59:20.837150	14,920	376
93320	10:59:20.133628	14,920	124
93228	10:59:17.402890	14,920	500
93149	10:59:13.051433	14,880	250
51460	10:39:09.054222	14,920	41
30144	10:32:07.793605	15,000	5
25718	10:31:00.600103	14,920	5
25263	10:30:51.103767	14,700	3
25262	10:30:51.103736	14,700	1
25261	10:30:51.103700	14,700	2