ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΦΡΛΚ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
673839	17:17:58.028648	4,110	500
669976	17:10:08.279985	4,110	1314
669971	17:10:08.279873	4,110	400
669970	17:10:08.279848	4,110	100
669969	17:10:08.279821	4,110	77
669968	17:10:08.279793	4,110	9
669967	17:10:08.279769	4,110	51
669966	17:10:08.279743	4,110	49
669965	17:10:08.279717	4,110	125
669964	17:10:08.279689	4,110	29
669963	17:10:08.279666	4,110	846
669962	17:10:08.279632	4,110	8
669961	17:10:08.279599	4,110	290
669960	17:10:08.279572	4,110	856
669959	17:10:08.279551	4,110	129
669958	17:10:08.279526	4,110	12
669957	17:10:08.279498	4,110	3
648470	16:59:58.616770	4,100	19
648103	16:59:55.563494	4,105	609
647997	16:59:53.466265	4,105	33
647915	16:59:52.392408	4,105	12
647357	16:59:43.984264	4,105	1
647307	16:59:42.902563	4,105	2
647241	16:59:41.803944	4,105	13
647188	16:59:40.712796	4,105	78
647171	16:59:40.664703	4,105	15
647047	16:59:39.571106	4,105	23
647018	16:59:38.436155	4,105	8
646966	16:59:37.319776	4,105	409
646963	16:59:37.297923	4,105	151
646620	16:59:31.082077	4,105	98
644645	16:59:03.479107	4,105	18
644510	16:59:01.269074	4,105	137
643988	16:58:54.422570	4,100	15
643659	16:58:46.562619	4,105	100
642932	16:58:32.031759	4,100	26
642078	16:58:11.933707	4,105	100
640818	16:57:47.346919	4,100	33
640755	16:57:46.109421	4,105	500
639398	16:57:07.460560	4,100	66
639397	16:57:07.460527	4,100	434
637241	16:56:27.098483	4,105	200
636295	16:56:06.057763	4,110	2
636196	16:56:04.810139	4,110	20
635413	16:55:44.083908	4,110	50
634280	16:55:17.676499	4,110	15
634279	16:55:17.676468	4,110	13
633872	16:55:07.450924	4,105	300
631947	16:54:17.678601	4,105	123
631946	16:54:17.678575	4,105	177
630881	16:54:00.336945	4,105	23
630880	16:54:00.336914	4,105	300
630197	16:53:40.565722	4,105	200
629836	16:53:33.470606	4,100	102
625364	16:51:43.907273	4,105	211
625363	16:51:43.907239	4,105	89
623356	16:50:46.939632	4,105	300
619502	16:49:37.202778	4,100	200
618364	16:49:13.563202	4,115	335
618363	16:49:13.563180	4,115	26
618133	16:49:08.497953	4,110	31
618132	16:49:08.497930	4,110	237
615890	16:48:03.280411	4,095	100
608734	16:44:58.579062	4,090	19
608733	16:44:58.579029	4,090	11
606932	16:44:31.375463	4,090	289
606931	16:44:31.375433	4,090	211
603705	16:43:11.254842	4,100	211
603704	16:43:11.254819	4,100	154
603058	16:42:56.331807	4,110	23
603057	16:42:56.331780	4,110	131
603056	16:42:56.331746	4,110	113
602987	16:42:53.947838	4,100	29
602968	16:42:52.967414	4,105	500
601814	16:42:18.950456	4,110	500
601181	16:41:49.420779	4,100	17
601180	16:41:49.420750	4,100	13
601177	16:41:49.205575	4,110	25
601053	16:41:44.751893	4,110	22
601052	16:41:44.751860	4,110	35
601051	16:41:44.751839	4,110	143
601050	16:41:44.751813	4,110	300
601049	16:41:44.751790	4,110	573
600819	16:41:37.340355	4,110	25
599986	16:41:14.026731	4,110	2
594588	16:38:31.454182	4,100	198
591008	16:37:24.941516	4,110	100
590917	16:37:19.566426	4,100	108
578670	16:30:51.466108	4,110	40
577815	16:30:28.410259	4,110	25
573145	16:28:19.150900	4,100	30
573068	16:28:15.835630	4,100	651
571313	16:27:26.359451	4,100	349
571204	16:27:20.895825	4,100	57
571153	16:27:20.586423	4,100	1594
570834	16:27:12.663483	4,100	406
570205	16:27:03.462214	4,110	20
570204	16:27:03.462188	4,110	5
569690	16:26:49.856664	4,100	38
569507	16:26:45.749697	4,100	17
569506	16:26:45.749676	4,100	2000
569505	16:26:45.749645	4,100	500
569504	16:26:45.749621	4,100	39
568550	16:26:02.994185	4,100	25
568179	16:25:52.238723	4,095	29
568178	16:25:52.238699	4,095	70
568177	16:25:52.238675	4,095	24
564894	16:23:56.469196	4,090	280
564893	16:23:56.469143	4,090	184
564892	16:23:56.469122	4,090	17
564891	16:23:56.469093	4,090	45
561806	16:21:51.108899	4,090	35
560851	16:21:14.869280	4,090	169
554450	16:18:17.699902	4,085	22
554365	16:18:14.587021	4,095	25
553827	16:17:51.968513	4,085	39
547549	16:14:20.462300	4,085	107
527523	16:00:40.792581	4,085	100
521260	15:56:10.385125	4,085	125
518969	15:54:25.455142	4,090	28
518946	15:54:25.335826	4,090	39
518943	15:54:25.299425	4,100	1000
518940	15:54:25.253634	4,090	110
518891	15:54:21.749088	4,090	2000
514841	15:51:30.680276	4,100	500
513705	15:50:26.703552	4,100	25
512103	15:49:17.068029	4,090	14
511984	15:49:12.585679	4,090	13
511909	15:49:08.194952	4,090	22
511908	15:49:08.194926	4,090	1
511815	15:49:05.403553	4,090	1
511797	15:49:05.367546	4,090	178
511792	15:49:05.327094	4,090	406
500339	15:41:02.318212	4,090	94
494800	15:36:59.050216	4,095	1000
494476	15:36:36.595147	4,100	211
494475	15:36:36.595125	4,100	200
483848	15:27:35.281784	4,110	23
483847	15:27:35.281764	4,110	2
482205	15:26:26.201616	4,120	3
482204	15:26:26.201568	4,115	37
472765	15:19:03.537241	4,110	413
472764	15:19:03.537175	4,105	47
472763	15:19:03.537153	4,105	40
472762	15:19:03.537126	4,105	872
472761	15:19:03.537088	4,105	28
467179	15:13:30.013932	4,105	500
461310	15:07:58.813815	4,115	63
461217	15:07:54.658704	4,115	125
461005	15:07:45.546062	4,115	50
457756	15:05:44.417303	4,115	170
457753	15:05:44.378191	4,115	281
457577	15:05:36.416978	4,115	205
457576	15:05:36.416954	4,115	79
457575	15:05:36.416924	4,115	527
427943	14:43:48.355488	4,115	200
427630	14:43:30.677104	4,115	51
427627	14:43:30.644445	4,115	100
425988	14:42:13.749054	4,120	373
425967	14:42:09.725047	4,120	340
425966	14:42:09.725028	4,120	560
425096	14:41:08.903702	4,120	120
425042	14:41:05.387910	4,120	100
423498	14:39:47.615470	4,120	30
420019	14:36:55.192930	4,120	20
420018	14:36:55.192899	4,120	170
416638	14:33:32.690210	4,120	200
411270	14:29:08.076191	4,110	80
408771	14:27:10.113407	4,120	158
408770	14:27:10.113382	4,120	132
408769	14:27:10.113354	4,120	70
408768	14:27:10.113313	4,120	50
404642	14:24:44.477460	4,120	250
403805	14:24:07.129628	4,120	278
403804	14:24:07.129579	4,120	196
403803	14:24:07.129545	4,120	240
403140	14:23:49.052912	4,115	399
401922	14:23:25.870542	4,115	1
401179	14:22:57.754385	4,120	25
401178	14:22:57.754353	4,120	975
400546	14:22:42.549950	4,115	50
400042	14:22:08.053408	4,120	10
399738	14:21:55.897955	4,115	100
399656	14:21:48.710491	4,120	15
399455	14:21:39.375060	4,115	150
398849	14:21:09.645427	4,115	50
398848	14:21:09.645393	4,115	399
397018	14:20:30.228664	4,110	4
396947	14:20:25.970308	4,110	9
396940	14:20:25.840048	4,110	14
396937	14:20:25.823465	4,110	813
396777	14:20:23.956370	4,115	129
396776	14:20:23.956317	4,115	50
396775	14:20:23.956289	4,115	500
396137	14:20:07.249172	4,110	1
396134	14:20:07.230270	4,110	7
396124	14:20:07.198917	4,110	792
396121	14:20:07.185015	4,110	100
396120	14:20:07.184986	4,110	50
396119	14:20:07.184951	4,110	50
395223	14:19:20.004802	4,100	100
393306	14:17:49.123424	4,100	54
393305	14:17:49.123392	4,100	233
393130	14:17:39.987044	4,100	295
393129	14:17:39.987016	4,100	405
391436	14:16:09.654232	4,100	10
389027	14:14:02.238751	4,100	129
388789	14:13:43.770695	4,100	50
388788	14:13:43.770673	4,095	200
388787	14:13:43.770646	4,095	278
388786	14:13:43.770599	4,095	437
388785	14:13:43.770565	4,095	4
388784	14:13:43.770528	4,095	31
376915	14:03:59.148398	4,095	19
375726	14:02:46.718393	4,080	48
364931	13:54:28.783820	4,100	500
362267	13:53:03.217915	4,100	4
362266	13:53:03.217868	4,095	50
362265	13:53:03.217841	4,085	16
361232	13:52:10.942606	4,085	22
361231	13:52:10.942563	4,085	648
357455	13:49:04.341262	4,100	517
357454	13:49:04.341236	4,095	50
357453	13:49:04.341205	4,095	100
357452	13:49:04.341171	4,090	333
356711	13:48:30.538265	4,085	8
356710	13:48:30.538233	4,085	219
356709	13:48:30.538198	4,085	450
356615	13:48:23.703432	4,085	1000
352597	13:45:08.358930	4,085	10
352305	13:44:47.996786	4,085	13
351730	13:44:18.513990	4,085	8
351729	13:44:18.513951	4,080	62
351469	13:43:58.679653	4,080	120
351468	13:43:58.679610	4,080	80
350826	13:43:29.177180	4,080	300
350639	13:43:19.326355	4,080	18
350324	13:43:06.911437	4,080	2
350323	13:43:06.911408	4,075	33
349879	13:42:44.174466	4,075	230
349878	13:42:44.174443	4,075	214
349877	13:42:44.174419	4,075	186
348402	13:41:27.406645	4,075	14
348150	13:41:09.377599	4,075	13
343775	13:37:19.557091	4,055	233
343774	13:37:19.557061	4,055	500
343773	13:37:19.557024	4,060	367
335965	13:30:53.706994	4,060	43
335964	13:30:53.706915	4,060	213
335963	13:30:53.706879	4,060	38
335962	13:30:53.706853	4,060	339
329326	13:24:44.163313	4,060	500
329325	13:24:44.163293	4,060	65
329324	13:24:44.163270	4,060	50
329323	13:24:44.163206	4,060	200
329322	13:24:44.163177	4,060	200
329321	13:24:44.163151	4,065	146
323924	13:19:52.734879	4,065	250
318968	13:15:21.961862	4,080	100
317973	13:14:47.750188	4,070	100
315468	13:13:20.450438	4,070	150
314343	13:12:40.267455	4,085	19
314342	13:12:40.267423	4,080	281
313313	13:12:14.903869	4,080	200
313312	13:12:14.903845	4,080	50
312801	13:11:58.465147	4,070	98
311967	13:11:33.456135	4,060	274
311966	13:11:33.456111	4,060	250
311965	13:11:33.456086	4,055	1
310553	13:10:32.857026	4,055	1
310548	13:10:32.823545	4,055	33
310476	13:10:29.209655	4,055	11
310473	13:10:29.164866	4,055	13
310448	13:10:27.914489	4,055	34
310445	13:10:27.871344	4,055	35
310395	13:10:24.239110	4,055	172
310394	13:10:24.239083	4,055	1
310374	13:10:23.402541	4,055	1
310369	13:10:23.375127	4,055	148
310118	13:10:12.437801	4,050	1
310107	13:10:12.395752	4,050	1
310081	13:10:12.073179	4,050	2
310078	13:10:12.044221	4,050	2
310049	13:10:11.284016	4,050	10
310046	13:10:11.242752	4,050	11
309989	13:10:08.282072	4,050	1
309983	13:10:08.252304	4,050	1
309968	13:10:07.904577	4,050	1
309965	13:10:07.873858	4,050	1
309942	13:10:07.447433	4,050	7
309937	13:10:07.416392	4,050	15
309863	13:10:05.545575	4,050	32
309858	13:10:05.499037	4,050	161
309385	13:09:45.476469	4,050	15
309384	13:09:45.476447	4,050	51
309383	13:09:45.476413	4,050	20
304373	13:06:39.091249	4,050	130
291256	12:56:54.622297	4,065	25
286249	12:52:49.897955	4,060	56
286236	12:52:49.822517	4,060	214
273619	12:45:52.553849	4,065	85
271400	12:44:38.478058	4,065	185
265917	12:41:29.728466	4,045	29
265916	12:41:29.728440	4,045	214
265915	12:41:29.728385	4,045	10
265914	12:41:29.728367	4,045	53
265913	12:41:29.728343	4,045	100
255835	12:34:53.455320	4,045	400
244991	12:27:46.109232	4,045	500
244990	12:27:46.109198	4,045	500
220776	12:16:17.043285	4,050	440
220757	12:16:16.962386	4,050	215
220756	12:16:16.962363	4,050	345
219578	12:15:29.852741	4,050	155
219577	12:15:29.852707	4,045	53
219576	12:15:29.852642	4,045	40
219575	12:15:29.852602	4,045	536
219574	12:15:29.852575	4,045	216
178746	11:45:46.409711	4,035	191
178745	11:45:46.409690	4,035	9
177443	11:45:00.229441	4,020	481
177152	11:44:44.549689	4,020	8
177151	11:44:44.549662	4,020	122
172117	11:41:33.508596	4,020	464
172116	11:41:33.508562	4,020	46
172115	11:41:33.508526	4,020	490
166375	11:38:25.015228	4,020	50
162436	11:35:41.441702	4,020	30
161841	11:35:17.538696	4,020	40
160607	11:34:43.885513	4,025	10
159671	11:34:15.019416	4,020	200
159668	11:34:14.929448	4,020	100
159667	11:34:14.929421	4,020	50
159666	11:34:14.929392	4,020	50
153735	11:31:37.482912	4,025	200
151802	11:30:33.364810	4,025	35
151794	11:30:33.271495	4,025	465
151793	11:30:33.271472	4,025	30
151792	11:30:33.271424	4,025	305
148695	11:28:23.172399	4,030	50
148694	11:28:23.172366	4,030	10
148425	11:28:13.457908	4,035	24
148424	11:28:13.457831	4,035	9
148423	11:28:13.457795	4,035	27
148422	11:28:13.457774	4,035	440
142839	11:24:07.523049	4,030	20
140681	11:22:36.209872	4,030	250
129469	11:17:07.439101	4,030	3
129462	11:17:07.410116	4,030	213
129461	11:17:07.410076	4,030	1
129454	11:17:07.367659	4,030	1
129447	11:17:07.330377	4,030	171
129437	11:17:07.289061	4,030	264
129436	11:17:07.289034	4,030	88
129435	11:17:07.289007	4,030	206
127336	11:16:26.765830	4,030	10
121208	11:13:21.443350	4,030	30
121207	11:13:21.443322	4,030	184
121198	11:13:21.364532	4,030	600
120275	11:12:56.711486	4,030	216
114587	11:10:04.411381	4,035	30
109734	11:07:11.024534	4,030	68
109733	11:07:11.024490	4,030	20
109732	11:07:11.024464	4,030	50
109709	11:07:10.946874	4,035	30
109503	11:07:05.083586	4,035	36
104202	11:05:10.625757	4,040	20
104199	11:05:10.534560	4,040	500
102331	11:04:06.208780	4,040	215
98679	11:01:54.145724	4,040	215
98678	11:01:54.145689	4,040	50
92992	10:59:01.858083	4,035	134
92991	10:59:01.858056	4,035	50
92186	10:58:22.689123	4,040	105
86299	10:55:16.289495	4,040	29
86296	10:55:16.193412	4,040	1
86295	10:55:16.193362	4,040	749
85397	10:54:31.417226	4,040	36
85118	10:54:11.434104	4,040	215
76681	10:49:24.837224	4,045	355
76680	10:49:24.837195	4,045	145
76666	10:49:24.292541	4,045	500
68495	10:45:35.082861	4,035	50
56424	10:40:17.688301	4,035	500
41491	10:35:07.783479	4,040	50
22776	10:30:03.334001	4,045	376
20438	10:29:38.381697	4,045	100
20437	10:29:38.381667	4,045	3
20436	10:29:38.381640	4,045	21
20435	10:29:38.381617	4,045	22
20434	10:29:38.381577	4,045	28