ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΦΡΛΚ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
559811	17:10:09.330796	4,250	37
559810	17:10:09.330740	4,250	133
559809	17:10:09.330717	4,250	10
559808	17:10:09.330662	4,250	10
559807	17:10:09.330620	4,250	121
559806	17:10:09.330567	4,250	20
559805	17:10:09.330544	4,250	35
559804	17:10:09.330496	4,250	101
559803	17:10:09.330468	4,250	33
559802	17:10:09.330443	4,250	250
559801	17:10:09.330388	4,250	50
559800	17:10:09.330348	4,250	200
559799	17:10:09.330310	4,250	1000
539969	16:58:34.878147	4,240	90
538067	16:57:59.135288	4,240	10
532161	16:55:26.863144	4,230	50
509353	16:45:39.963564	4,230	100
505028	16:43:18.267890	4,230	346
496959	16:39:36.712498	4,240	25
485399	16:34:40.401292	4,240	7
485376	16:34:38.744847	4,240	3
485345	16:34:38.442859	4,240	8
485338	16:34:38.395302	4,240	11
485335	16:34:38.358843	4,240	7
480594	16:32:31.710053	4,240	76
480420	16:32:27.733073	4,240	200
477345	16:30:51.298209	4,240	10
473613	16:28:10.153187	4,240	76
473467	16:28:08.431768	4,240	77
458439	16:18:31.188693	4,240	1
458428	16:18:31.156686	4,240	1
458296	16:18:30.258275	4,240	102
458295	16:18:30.258252	4,240	52
451027	16:12:48.093793	4,230	189
451026	16:12:48.093768	4,230	45
451025	16:12:48.093743	4,230	267
451024	16:12:48.093719	4,235	499
439762	16:04:42.876465	4,250	13
439464	16:04:16.582742	4,240	287
439128	16:03:49.914151	4,240	200
438194	16:03:07.198814	4,240	13
438100	16:02:54.760684	4,235	1
438097	16:02:53.695997	4,235	70
438094	16:02:53.681220	4,235	30
438093	16:02:53.681192	4,235	469
438092	16:02:53.681169	4,235	1
438076	16:02:51.469770	4,235	1
438071	16:02:51.432135	4,235	105
438070	16:02:51.432108	4,235	16
438067	16:02:51.400540	4,235	35
438066	16:02:51.400510	4,235	165
437292	16:02:05.898580	4,235	349
437291	16:02:05.898556	4,235	50
437290	16:02:05.898494	4,235	50
437289	16:02:05.898455	4,235	51
432336	15:57:06.403797	4,230	33
415027	15:43:35.094231	4,250	1569
415026	15:43:35.094202	4,250	379
415025	15:43:35.094139	4,240	51
415024	15:43:35.094095	4,240	1
412864	15:40:59.302981	4,240	49
412695	15:40:48.447349	4,250	121
412694	15:40:48.447304	4,250	250
412693	15:40:48.447282	4,250	300
412692	15:40:48.447230	4,250	218
412691	15:40:48.447204	4,245	473
412690	15:40:48.447184	4,245	71
412689	15:40:48.447163	4,245	67
398847	15:30:39.114087	4,240	1
395643	15:29:33.542878	4,240	20
395640	15:29:33.510365	4,240	20
387856	15:21:53.788489	4,240	259
382329	15:17:27.144448	4,250	782
382328	15:17:27.144428	4,250	400
382327	15:17:27.144394	4,250	175
382326	15:17:27.144358	4,240	143
381630	15:17:22.646705	4,230	1
381623	15:17:22.619184	4,230	1
381602	15:17:22.577816	4,230	121
381575	15:17:22.500575	4,230	340
381574	15:17:22.500548	4,230	499
381157	15:17:12.693135	4,240	857
381156	15:17:12.693068	4,235	71
381155	15:17:12.693032	4,235	72
381154	15:17:12.693008	4,235	500
380848	15:16:56.424963	4,230	1
380781	15:16:52.744082	4,230	10
378660	15:15:03.520354	4,230	489
378659	15:15:03.520315	4,230	10
378658	15:15:03.520291	4,225	1
375205	15:13:37.351523	4,225	66
375204	15:13:37.351484	4,225	1
372299	15:10:48.655761	4,225	37
372296	15:10:48.617471	4,225	300
370060	15:09:25.498972	4,220	149
370059	15:09:25.498951	4,220	38
369494	15:08:49.472564	4,220	500
369493	15:08:49.472531	4,220	462
369061	15:08:25.091342	4,225	500
369022	15:08:16.957780	4,230	500
364132	15:04:07.139374	4,230	300
364110	15:04:06.339479	4,230	400
364109	15:04:06.339430	4,225	100
364051	15:04:02.650081	4,225	500
364022	15:04:01.770334	4,220	38
363629	15:03:29.693318	4,220	103
363628	15:03:29.693298	4,220	197
361195	15:00:22.481427	4,220	259
361194	15:00:22.481406	4,220	200
361193	15:00:22.481381	4,220	341
355301	14:54:58.206986	4,220	159
355300	14:54:58.206949	4,220	11
353202	14:52:38.727882	4,215	300
353078	14:52:27.850200	4,215	141
353077	14:52:27.850162	4,215	1500
352479	14:51:58.189215	4,210	1000
352478	14:51:58.189188	4,210	300
352477	14:51:58.189114	4,205	436
352476	14:51:58.189085	4,205	306
352087	14:51:38.417558	4,200	273
352073	14:51:38.247865	4,200	200
352072	14:51:38.247834	4,200	27
351812	14:51:17.047804	4,195	231
351789	14:51:16.912775	4,195	307
351437	14:50:44.564901	4,200	240
351436	14:50:44.564873	4,200	260
350911	14:50:08.307098	4,170	1000
349172	14:48:23.829721	4,165	1000
341566	14:38:59.825717	4,175	533
341542	14:38:59.739086	4,175	3
341523	14:38:59.679333	4,175	432
341522	14:38:59.679312	4,175	283
341521	14:38:59.679293	4,175	282
322023	14:19:48.628713	4,160	185
322022	14:19:48.628667	4,160	315
319419	14:17:25.208581	4,160	185
319418	14:17:25.208510	4,165	250
319417	14:17:25.208488	4,165	50
319416	14:17:25.208467	4,180	15
284994	13:41:01.506311	4,210	700
274191	13:28:23.583522	4,180	485
274190	13:28:23.583470	4,200	15
260147	13:15:19.421790	4,220	90
258346	13:14:09.471208	4,220	10
258230	13:13:58.955518	4,220	490
258229	13:13:58.955485	4,220	10
254756	13:10:55.763073	4,220	1
254753	13:10:55.724130	4,220	16
254741	13:10:55.684719	4,225	67
254730	13:10:55.617296	4,225	350
254729	13:10:55.617246	4,225	283
254447	13:10:33.374340	4,220	4
254423	13:10:32.570248	4,220	1
254401	13:10:32.000279	4,220	23
254398	13:10:31.956680	4,220	52
253882	13:10:20.157700	4,220	3
253483	13:10:12.374427	4,220	200
249185	13:06:08.376132	4,220	60
239267	12:55:18.797935	4,200	75
230251	12:47:57.216705	4,200	10
229415	12:46:55.561436	4,205	9
229412	12:46:55.519542	4,200	1
229238	12:46:47.476793	4,200	1
229228	12:46:47.447144	4,200	162
229227	12:46:47.447120	4,200	1
229178	12:46:46.924323	4,195	10
229001	12:46:43.788994	4,190	47
228993	12:46:43.767814	4,195	228
228955	12:46:43.662443	4,190	1
228932	12:46:43.595869	4,190	10
228880	12:46:41.084915	4,200	10
225689	12:42:50.079475	4,225	10
220238	12:37:01.506806	4,150	216
220237	12:37:01.506772	4,160	10
220236	12:37:01.506745	4,170	228
220235	12:37:01.506705	4,170	50
220234	12:37:01.506658	4,180	153
220233	12:37:01.506630	4,180	300
220232	12:37:01.506605	4,180	50
220231	12:37:01.506536	4,180	350
220230	12:37:01.506516	4,185	153
220229	12:37:01.506459	4,190	990
220228	12:37:01.506407	4,205	1000
220227	12:37:01.506377	4,210	1000
220226	12:37:01.506326	4,215	500
214194	12:31:21.596536	4,235	1
213436	12:31:10.687716	4,235	280
199691	12:17:59.159355	4,230	1
199690	12:17:59.159321	4,230	999
198903	12:17:24.420540	4,240	100
198902	12:17:24.420517	4,240	600
195231	12:14:38.553363	4,240	800
189983	12:09:12.062052	4,245	453
189982	12:09:12.062015	4,245	47
189744	12:08:56.653932	4,245	30
189729	12:08:54.557397	4,245	1
189702	12:08:51.090640	4,245	200
189701	12:08:51.090612	4,245	500
178525	12:00:24.483508	4,250	233
178522	12:00:24.477493	4,250	35
178521	12:00:24.477470	4,250	965
178492	12:00:23.770114	4,250	1000
178491	12:00:23.770088	4,250	35
178037	11:59:56.013282	4,255	1
145853	11:44:12.640662	4,250	5
144045	11:41:56.578575	4,250	50
141472	11:39:24.405587	4,250	180
139928	11:38:10.838880	4,250	1
132440	11:31:21.585911	4,250	18
132437	11:31:21.568517	4,250	249
132436	11:31:21.568495	4,250	1
130057	11:29:39.245233	4,250	23
130054	11:29:39.219376	4,250	376
128453	11:28:03.376879	4,250	24
128450	11:28:03.376610	4,250	600
127305	11:27:19.395769	4,250	288
127304	11:27:19.395746	4,250	336
123103	11:24:04.494357	4,250	100
123031	11:24:02.041065	4,250	50
122854	11:23:51.935185	4,250	14
115633	11:18:16.133333	4,250	86
115363	11:17:56.788376	4,250	180
115362	11:17:56.788351	4,250	1000
115361	11:17:56.788330	4,250	20
115156	11:17:41.300411	4,250	259
115155	11:17:41.300378	4,250	41
106348	11:12:23.328086	4,250	299
106347	11:12:23.328057	4,250	1
105113	11:11:29.501763	4,250	12
105110	11:11:29.482233	4,250	250
97426	11:07:24.584210	4,250	20
96883	11:07:11.240204	4,250	407
96863	11:07:11.133716	4,250	50
96862	11:07:11.133671	4,250	500
96861	11:07:11.133615	4,255	43
94348	11:06:00.606110	4,260	7
86006	11:01:58.423423	4,260	143
85514	11:01:36.599721	4,260	200
85146	11:01:22.215415	4,260	266
85145	11:01:22.215387	4,260	391
83177	11:00:47.082612	4,260	19
83176	11:00:47.082579	4,250	1
82401	11:00:21.127322	4,250	29
82396	11:00:21.110492	4,250	50
74972	10:55:50.475257	4,250	400
74891	10:55:46.258432	4,250	1500
74724	10:55:39.554856	4,250	20
71847	10:54:29.841881	4,250	269
70901	10:54:01.876699	4,250	5
70900	10:54:01.876661	4,250	276
70899	10:54:01.876635	4,250	719
70013	10:53:24.231986	4,250	480
68453	10:52:29.010470	4,250	520
68452	10:52:29.010422	4,250	480
63821	10:49:38.363339	4,260	90
59136	10:47:09.781097	4,250	4
59121	10:47:09.746437	4,250	6
59120	10:47:09.746406	4,250	1
57996	10:46:38.094444	4,250	3
57993	10:46:38.060978	4,250	93
57987	10:46:38.015732	4,250	3
57986	10:46:38.015706	4,250	75
57983	10:46:37.971284	4,250	85
57978	10:46:37.933035	4,250	119
57973	10:46:37.871585	4,250	71
57950	10:46:37.827108	4,250	90
57949	10:46:37.827086	4,250	1
54107	10:45:31.330429	4,250	910
54106	10:45:31.330387	4,250	10
49389	10:43:22.832848	4,270	563
49388	10:43:22.832803	4,270	437
43938	10:41:28.910917	4,275	75
43937	10:41:28.910884	4,270	25
42144	10:40:36.566277	4,250	490
27627	10:32:54.145522	4,280	10
27626	10:32:54.145478	4,280	45
27209	10:32:37.223302	4,280	55
27208	10:32:37.223267	4,270	180
27207	10:32:37.223239	4,270	15
27206	10:32:37.223181	4,265	500
27205	10:32:37.223126	4,260	250
26822	10:32:21.341335	4,245	125
26821	10:32:21.341299	4,245	500
26805	10:32:21.233340	4,240	10
26759	10:32:18.817139	4,240	200
26616	10:32:15.266439	4,230	1
26326	10:32:03.077496	4,230	9
18999	10:29:41.423040	4,190	10