ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ACAG Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
848063	17:14:21.853837	6,890	200
842699	17:10:10.609344	6,890	200
842698	17:10:10.609322	6,890	60
842697	17:10:10.609299	6,890	308
842696	17:10:10.609271	6,890	432
842695	17:10:10.609249	6,890	75
842694	17:10:10.609222	6,890	150
842693	17:10:10.609192	6,890	50
823742	16:59:29.728322	6,910	40
820876	16:58:39.947743	6,900	23
820873	16:58:39.848627	6,900	297
819397	16:58:22.161282	6,910	165
819046	16:58:15.269002	6,900	150
819045	16:58:15.268979	6,900	500
819044	16:58:15.268955	6,890	100
819043	16:58:15.268932	6,890	100
819042	16:58:15.268910	6,880	510
819041	16:58:15.268876	6,870	125
819040	16:58:15.268840	6,850	100
819039	16:58:15.268822	6,850	55
819038	16:58:15.268798	6,840	40
816942	16:57:38.582603	6,840	50
809215	16:55:50.728513	6,840	10
809214	16:55:50.728480	6,840	140
800516	16:52:55.239703	6,830	5
779646	16:45:32.114305	6,790	121
779621	16:45:32.033089	6,790	29
778277	16:44:50.443379	6,790	100
778037	16:44:40.528182	6,790	200
777815	16:44:30.225961	6,810	1
768741	16:40:30.064295	6,800	44
768722	16:40:29.984633	6,800	456
755007	16:34:28.277569	6,800	200
744848	16:29:32.669034	6,800	344
744847	16:29:32.669002	6,790	156
743015	16:28:08.068862	6,800	200
733318	16:24:12.333936	6,790	40
727759	16:21:13.424434	6,790	200
727758	16:21:13.424412	6,780	600
713547	16:16:00.992681	6,780	100
693306	16:07:56.080364	6,780	100
693082	16:07:49.042999	6,750	229
692829	16:07:41.320998	6,750	141
692810	16:07:41.183435	6,750	200
692809	16:07:41.183351	6,750	50
692808	16:07:41.183332	6,750	300
692807	16:07:41.183286	6,750	50
692806	16:07:41.183260	6,750	250
692805	16:07:41.183234	6,750	40
692804	16:07:41.183178	6,760	100
692803	16:07:41.183153	6,760	40
692802	16:07:41.183130	6,770	100
663061	15:56:32.601480	6,780	30
663060	15:56:32.601460	6,800	100
653279	15:53:44.736900	6,830	2
649346	15:52:12.219697	6,850	45
649345	15:52:12.219671	6,840	55
647523	15:51:29.814607	6,840	81
647472	15:51:28.661982	6,840	200
647173	15:51:24.845629	6,840	156
647172	15:51:24.845603	6,840	1
646359	15:51:10.797837	6,830	62
641502	15:49:53.530921	6,830	78
623455	15:40:31.306422	6,800	1000
623333	15:40:22.213816	6,810	300
621833	15:39:01.714656	6,810	1500
614539	15:34:48.847456	6,810	150
611747	15:33:38.900228	6,820	69
611592	15:33:37.833225	6,820	31
611591	15:33:37.833195	6,830	100
602746	15:29:19.915485	6,810	50
593979	15:24:24.997124	6,860	45
593978	15:24:24.997103	6,860	75
593977	15:24:24.997077	6,850	130
584937	15:18:45.771087	6,860	25
584936	15:18:45.771059	6,850	100
584935	15:18:45.771032	6,840	134
567126	15:07:54.101058	6,860	500
567125	15:07:54.101037	6,850	100
567124	15:07:54.101017	6,850	100
563833	15:06:51.282823	6,840	100
554766	15:02:45.052706	6,800	68
554765	15:02:45.052662	6,800	32
551754	15:00:02.487043	6,800	5
544542	14:55:06.001031	6,800	45
543664	14:54:23.508852	6,800	10
542688	14:53:39.467341	6,790	100
541440	14:53:18.033714	6,790	131
529466	14:45:57.282333	6,790	100
529397	14:45:57.182538	6,820	1340
529003	14:45:51.620422	6,810	100
528946	14:45:50.740810	6,820	1340
518092	14:39:06.744872	6,840	24
518079	14:39:06.649402	6,840	141
511547	14:37:05.998730	6,850	105
511546	14:37:05.998704	6,850	60
506511	14:33:00.147962	6,810	100
502569	14:31:01.361495	6,850	39
493378	14:25:00.935427	6,810	146
493377	14:25:00.935400	6,810	100
492360	14:24:12.203389	6,800	170
478468	14:12:49.073281	6,750	50
478467	14:12:49.073249	6,750	450
476838	14:11:50.525856	6,710	50
476837	14:11:50.525827	6,720	150
476836	14:11:50.525803	6,730	300
476835	14:11:50.525751	6,740	400
474374	14:10:26.286740	6,750	150
474373	14:10:26.286716	6,750	100
471075	14:08:35.724235	6,760	200
471054	14:08:35.582546	6,800	300
469298	14:08:01.337616	6,810	130
469195	14:08:00.196285	6,810	258
458999	14:03:38.827735	6,810	318
458051	14:03:28.540272	6,820	150
458050	14:03:28.540244	6,820	50
458049	14:03:28.540211	6,830	150
458048	14:03:28.540185	6,830	318
458047	14:03:28.540154	6,830	200
458046	14:03:28.540107	6,850	150
458045	14:03:28.540065	6,850	149
458044	14:03:28.540038	6,860	300
458043	14:03:28.540008	6,870	275
453969	14:00:21.770385	6,920	1
453968	14:00:21.770363	6,880	1
428395	13:45:00.819304	6,870	10
418884	13:37:14.064227	6,880	1
418340	13:36:32.141961	6,870	140
414417	13:32:37.942850	6,860	200
403239	13:24:58.958252	6,940	3
403238	13:24:58.958228	6,870	40
403237	13:24:58.958206	6,870	2
399045	13:21:16.539624	6,850	1
398704	13:21:06.717145	6,960	250
398703	13:21:06.717115	6,960	30
398513	13:21:01.708619	6,960	20
398512	13:21:01.708590	6,960	12
398358	13:20:56.646722	6,940	68
398258	13:20:52.021679	6,940	32
398153	13:20:46.328277	6,930	20
398152	13:20:46.328255	6,930	200
398079	13:20:42.123501	6,920	128
397963	13:20:37.034252	6,920	200
397864	13:20:32.909402	6,910	20
397863	13:20:32.909380	6,910	150
397781	13:20:28.532096	6,910	50
397780	13:20:28.532067	6,900	78
397606	13:20:25.684726	6,900	72
397605	13:20:25.684706	6,900	100
397604	13:20:25.684680	6,890	128
397106	13:20:13.525344	6,890	220
396984	13:20:09.341231	6,880	100
396983	13:20:09.341209	6,880	155
396906	13:20:04.886794	6,870	200
396905	13:20:04.886764	6,870	100
396774	13:19:59.337378	6,860	16
396755	13:19:59.256143	6,860	4
396754	13:19:59.256119	6,860	130
390500	13:16:18.866559	6,840	4
384239	13:11:51.101518	6,870	100
383606	13:11:11.416502	6,880	43
383605	13:11:11.416478	6,870	257
383330	13:11:01.699109	6,850	100
383329	13:11:01.699084	6,850	200
383201	13:10:59.132178	6,840	247
383120	13:10:56.689650	6,830	123
383062	13:10:55.098652	6,820	140
378828	13:09:43.506405	6,810	154
378827	13:09:43.506381	6,800	140
377863	13:09:25.822493	6,810	46
377862	13:09:25.822464	6,800	4
377861	13:09:25.822442	6,800	50
373557	13:06:37.989217	6,800	100
373431	13:06:30.788142	6,760	100
366811	13:01:28.340614	6,750	50
366810	13:01:28.340583	6,750	360
366776	13:01:27.896225	6,760	1340
366684	13:01:22.364251	6,760	1340
366385	13:01:12.667976	6,750	80
364975	13:00:09.880976	6,750	60
361009	12:58:24.712754	6,810	53
361008	12:58:24.712726	6,800	218
361007	12:58:24.712685	6,800	150
361006	12:58:24.712663	6,790	318
361005	12:58:24.712632	6,790	200
361004	12:58:24.712602	6,740	61
360404	12:58:04.124301	6,740	539
360403	12:58:04.124270	6,730	61
358873	12:57:00.253010	6,710	150
355991	12:56:19.062071	6,720	150
350474	12:54:44.237218	6,700	211
350473	12:54:44.237184	6,700	100
350472	12:54:44.237151	6,710	2
350471	12:54:44.237124	6,710	50
350470	12:54:44.237087	6,710	300
348424	12:53:14.445454	6,730	439
348423	12:53:14.445425	6,720	161
347281	12:52:12.275942	6,720	2
345292	12:50:47.100060	6,740	100
344159	12:49:42.952236	6,690	100
343840	12:49:32.820342	6,700	220
340424	12:48:17.007667	6,700	80
340423	12:48:17.007644	6,700	30
340420	12:48:16.909371	6,700	70
340419	12:48:16.909343	6,700	20
340418	12:48:16.909320	6,700	60
340417	12:48:16.909295	6,700	100
340416	12:48:16.909241	6,700	100
340415	12:48:16.909194	6,700	150
340255	12:48:10.138357	6,710	25
340254	12:48:10.138326	6,710	42
340235	12:48:10.054241	6,710	58
340234	12:48:10.054215	6,730	2
337562	12:46:10.654659	6,740	3
337476	12:46:08.524377	6,750	4
337475	12:46:08.524338	6,740	26
336900	12:45:33.343559	6,740	100
329383	12:41:36.739112	6,740	4
329012	12:41:21.125666	6,710	50
329011	12:41:21.125635	6,710	200
329010	12:41:21.125587	6,710	100
329009	12:41:21.125559	6,710	100
328692	12:41:09.041201	6,720	40
328691	12:41:09.041173	6,720	200
328690	12:41:09.041132	6,720	120
328689	12:41:09.041103	6,730	1000
326368	12:40:24.314406	6,750	300
324849	12:39:35.787446	6,740	100
324572	12:39:21.761034	6,740	29
324168	12:38:59.814264	6,740	100
321150	12:37:09.827708	6,730	200
321149	12:37:09.827679	6,730	77
321148	12:37:09.827622	6,730	20
321147	12:37:09.827583	6,730	10
321065	12:37:09.284163	6,750	200
321064	12:37:09.284121	6,760	2
320699	12:36:57.082674	6,760	998
320698	12:36:57.082638	6,760	2
318978	12:35:31.466922	6,770	200
314981	12:33:04.273045	6,790	7
309340	12:30:22.546020	6,780	100
305279	12:28:10.011058	6,790	100
300765	12:25:17.534456	6,800	145
300693	12:25:16.296329	6,800	855
300675	12:25:14.532123	6,840	135
300674	12:25:14.532099	6,820	300
300673	12:25:14.532078	6,810	165
300652	12:25:14.432243	6,820	11
300372	12:25:02.215318	6,830	16
300371	12:25:02.215284	6,830	4
295737	12:23:36.904698	6,830	196
295736	12:23:36.904677	6,830	4
295477	12:23:26.326916	6,820	139
294476	12:23:00.053745	6,810	50
292965	12:22:18.521251	6,820	51
274768	12:17:43.885555	6,800	345
274708	12:17:43.592671	6,800	346
274707	12:17:43.592643	6,790	135
272107	12:16:49.675839	6,800	450
272106	12:16:49.675794	6,790	30
271872	12:16:31.566711	6,790	300
271253	12:16:08.916104	6,770	210
260785	12:11:00.135818	6,800	204
260784	12:11:00.135785	6,790	296
256461	12:07:49.558342	6,720	20
256460	12:07:49.558316	6,730	180
256295	12:07:41.023915	6,730	20
254304	12:06:28.759986	6,720	311
254303	12:06:28.759961	6,720	200
254302	12:06:28.759931	6,740	500
254301	12:06:28.759898	6,740	80
254300	12:06:28.759867	6,740	200
254299	12:06:28.759822	6,750	100
254298	12:06:28.759800	6,750	227
254297	12:06:28.759777	6,760	250
254296	12:06:28.759751	6,760	250
254295	12:06:28.759686	6,770	50
254294	12:06:28.759665	6,770	2
253163	12:05:36.449523	6,770	100
243600	12:01:08.426402	6,800	100
243484	12:01:03.483085	6,790	178
242870	12:00:36.968583	6,750	273
242869	12:00:36.968549	6,750	100
242868	12:00:36.968522	6,750	100
242867	12:00:36.968489	6,750	120
242866	12:00:36.968460	6,760	100
242865	12:00:36.968355	6,760	50
242864	12:00:36.968330	6,770	122
242863	12:00:36.968299	6,770	100
242862	12:00:36.968271	6,770	20
242861	12:00:36.968235	6,770	13
242860	12:00:36.968201	6,780	2
242840	12:00:35.209511	6,790	200
242562	12:00:21.816861	6,790	250
242106	12:00:12.838230	6,790	2
242001	12:00:06.136744	6,790	30
241373	11:59:45.186503	6,790	1000
240700	11:59:28.045525	6,780	1340
240607	11:59:22.894545	6,780	1340
236038	11:57:32.027884	6,770	37
234823	11:57:04.891301	6,770	200
234822	11:57:04.891264	6,770	163
232115	11:56:31.522249	6,780	20
232096	11:56:31.193099	6,780	200
232095	11:56:31.193080	6,780	100
231016	11:56:18.904304	6,790	1340
230750	11:56:16.923123	6,820	161
230749	11:56:16.923081	6,820	8
230748	11:56:16.923059	6,820	31
229712	11:56:05.027459	6,790	200
229711	11:56:05.027438	6,790	120
228913	11:55:48.985082	6,800	2
228715	11:55:31.435175	6,820	169
228714	11:55:31.435141	6,820	131
226713	11:54:28.503029	6,800	250
226712	11:54:28.503007	6,800	100
226711	11:54:28.502973	6,800	300
220342	11:51:18.109224	6,800	112
220318	11:51:16.891634	6,800	388
220317	11:51:16.891607	6,800	10
220316	11:51:16.891559	6,810	2
217579	11:49:35.988138	6,820	5
190134	11:35:10.611283	6,800	200
190133	11:35:10.611232	6,800	100
188555	11:34:23.293142	6,810	120
185918	11:33:21.947377	6,820	130
184117	11:32:39.150072	6,820	100
183331	11:32:16.103900	6,830	36
183330	11:32:16.103879	6,830	164
183005	11:32:05.030286	6,830	36
183004	11:32:05.030263	6,820	64
179019	11:30:34.929888	6,820	4
175105	11:29:05.087509	6,820	37
173503	11:27:59.108237	6,820	100
172764	11:27:33.363720	6,810	163
172587	11:27:21.063586	6,800	100
169135	11:25:15.824339	6,810	300
168281	11:24:33.648951	6,820	71
167938	11:24:17.955946	6,820	20
167389	11:23:54.887165	6,820	20
167296	11:23:47.751660	6,810	200
167204	11:23:44.767740	6,820	100
167203	11:23:44.767699	6,820	200
167202	11:23:44.767673	6,840	384
165439	11:22:37.252832	6,840	166
165438	11:22:37.252805	6,840	2
161751	11:20:08.983511	6,860	150
152387	11:17:19.748498	6,820	170
152308	11:17:15.855681	6,800	120
152307	11:17:15.855644	6,800	100
152306	11:17:15.855617	6,800	100
152305	11:17:15.855583	6,800	500
152304	11:17:15.855544	6,800	30
152303	11:17:15.855503	6,810	110
152302	11:17:15.855476	6,810	40
152301	11:17:15.855434	6,810	100
152300	11:17:15.855402	6,820	100
150877	11:16:50.753078	6,820	50
150874	11:16:50.670917	6,820	200
150605	11:16:44.440243	6,830	20
149515	11:16:33.148166	6,830	100
148850	11:16:29.985922	6,830	2
148551	11:16:27.017353	6,830	100
148531	11:16:26.715644	6,840	100
144298	11:14:44.063897	6,830	162
143898	11:14:32.159894	6,830	238
143897	11:14:32.159829	6,830	500
143896	11:14:32.159798	6,830	70
143895	11:14:32.159770	6,840	20
143894	11:14:32.159740	6,840	10
143893	11:14:32.159712	6,850	150
143892	11:14:32.159654	6,850	10
143891	11:14:32.159624	6,860	2
139238	11:11:29.762661	6,870	140
139237	11:11:29.762641	6,870	160
127558	11:05:46.386056	6,830	30
127557	11:05:46.386025	6,830	40
127556	11:05:46.385999	6,840	60
127555	11:05:46.385970	6,840	25
127266	11:05:36.053236	6,850	20
126790	11:05:11.431664	6,860	25
125886	11:04:51.928461	6,870	2
125885	11:04:51.928432	6,870	15
118836	11:02:25.662353	6,870	85
118575	11:02:20.625281	6,870	25
117883	11:01:59.346653	6,870	20
117113	11:01:43.932129	6,880	2
115059	11:00:51.045495	6,900	308
115058	11:00:51.045464	6,890	192
108296	10:58:18.129530	6,890	8
102621	10:55:55.771421	6,900	1000
101624	10:55:31.859980	6,870	31
101605	10:55:31.753837	6,870	99
100313	10:54:42.332388	6,870	101
99812	10:54:32.365980	6,900	20
99247	10:54:15.966272	6,900	25
99246	10:54:15.966251	6,900	50
99245	10:54:15.966230	6,910	200
99244	10:54:15.966197	6,920	25
99243	10:54:15.966165	6,920	200
99242	10:54:15.966125	6,930	2
98867	10:54:08.678351	6,950	190
98866	10:54:08.678316	6,950	150
94461	10:51:45.927370	6,950	350
94460	10:51:45.927342	6,940	150
93978	10:51:33.287015	6,940	3
93977	10:51:33.286986	6,940	200
93976	10:51:33.286964	6,940	7
93602	10:51:24.773990	6,960	500
92783	10:51:02.925465	6,960	361
92782	10:51:02.925421	6,950	139
91129	10:50:34.891086	6,950	100
91128	10:50:34.891067	6,950	25
87128	10:49:04.478436	6,940	85
87127	10:49:04.478408	6,950	16
86425	10:48:42.928528	6,950	400
85202	10:48:17.679552	6,950	57
84742	10:48:09.748815	6,950	27
84741	10:48:09.748770	6,960	30
84287	10:47:56.065791	6,960	20
83115	10:47:25.212324	6,970	20
82730	10:47:15.986221	6,970	210
82155	10:46:52.195712	6,990	100
82152	10:46:52.014112	6,990	100
80735	10:46:19.009607	7,000	140
80695	10:46:18.408344	7,000	1000
80694	10:46:18.408322	6,990	200
80269	10:46:10.887030	6,980	210
80145	10:46:10.191774	7,000	1340
77536	10:45:17.775684	7,010	59
67977	10:41:55.853080	6,990	150
67600	10:41:43.903450	7,000	100
67582	10:41:43.488836	7,000	50
67581	10:41:43.488793	7,000	50
65170	10:40:42.837012	6,990	200
64414	10:40:24.199870	6,990	200
62824	10:39:59.669469	6,990	100
56915	10:38:24.234058	7,000	200
55531	10:37:54.451598	7,020	100
50794	10:36:45.155778	6,980	200
49413	10:36:18.042566	7,000	120
49412	10:36:18.042541	6,990	130
43854	10:35:31.636598	6,990	120
43018	10:35:14.404235	6,990	100
39993	10:34:11.759433	7,000	100
39493	10:33:56.337249	6,980	50
39459	10:33:56.032725	7,000	40
39149	10:33:48.235934	7,020	80
28981	10:31:55.557649	6,980	150
28199	10:31:44.648481	6,980	50
23560	10:30:22.465664	7,080	150
22457	10:30:09.547251	7,090	21
18255	10:29:42.703086	7,090	50
18254	10:29:42.703052	7,090	29
18253	10:29:42.703002	7,090	20
18252	10:29:42.702968	7,090	20