ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ADPS Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
590318	16:59:19.656267	3,238	312
586731	16:58:31.390090	3,237	50
585584	16:58:05.556223	3,237	1000
585088	16:57:56.395090	3,239	1906
585087	16:57:56.395067	3,239	1000
585086	16:57:56.395011	3,238	1000
585085	16:57:56.394988	3,238	300
585084	16:57:56.394952	3,238	1000
585083	16:57:56.394934	3,238	1000
585082	16:57:56.394913	3,238	294
584901	16:57:51.225558	3,238	706
584413	16:57:40.651811	3,237	1000
584412	16:57:40.651793	3,237	287
584411	16:57:40.651768	3,236	1000
584292	16:57:37.161288	3,235	993
584291	16:57:37.161270	3,235	7
584138	16:57:33.771370	3,237	713
584137	16:57:33.771349	3,237	1000
584136	16:57:33.771322	3,237	1000
584010	16:57:30.882641	3,236	287
583803	16:57:26.915348	3,236	713
583802	16:57:26.915327	3,236	803
583713	16:57:23.320308	3,236	197
583712	16:57:23.320288	3,236	500
582223	16:56:44.173063	3,235	100
582222	16:56:44.173030	3,235	893
580657	16:56:22.381781	3,235	500
578648	16:55:37.264212	3,235	124
578647	16:55:37.264188	3,235	148
577994	16:55:19.380111	3,232	758
576708	16:54:54.642871	3,232	100
575348	16:54:18.744023	3,235	687
573896	16:53:41.026519	3,235	100
573198	16:53:20.415082	3,235	1213
572092	16:52:50.868951	3,235	1000
572091	16:52:50.868920	3,235	1000
572090	16:52:50.868899	3,234	1000
572074	16:52:50.351380	3,232	500
572033	16:52:48.856831	3,233	1500
571579	16:52:33.073510	3,233	1000
570585	16:52:11.252804	3,232	1000
570584	16:52:11.252783	3,232	50
570583	16:52:11.252756	3,232	76
567692	16:50:58.575197	3,230	7
567646	16:50:56.928161	3,230	367
567645	16:50:56.928135	3,230	483
566390	16:50:27.881599	3,230	517
566389	16:50:27.881567	3,230	271
554634	16:45:18.182747	3,230	400
554633	16:45:18.182726	3,230	329
553487	16:44:33.308131	3,232	924
550831	16:43:22.701392	3,231	1000
550828	16:43:22.699770	3,231	600
550827	16:43:22.699750	3,231	400
540128	16:38:22.999568	3,231	600
529838	16:33:06.485330	3,235	1000
529833	16:33:06.279446	3,235	1000
529795	16:33:04.695291	3,233	1000
529432	16:32:54.131544	3,230	300
527583	16:31:39.014345	3,231	1000
526419	16:30:54.334690	3,231	1000
526416	16:30:54.203072	3,230	277
525892	16:30:34.488865	3,230	363
524391	16:29:45.971158	3,230	137
524390	16:29:45.971075	3,230	1066
524389	16:29:45.971046	3,230	337
524388	16:29:45.971021	3,229	460
524387	16:29:45.971004	3,229	1000
524386	16:29:45.970983	3,229	1000
519796	16:27:06.212745	3,224	100
511500	16:22:10.338452	3,230	163
511499	16:22:10.338434	3,230	837
509764	16:20:54.148999	3,230	163
509763	16:20:54.148981	3,230	297
509762	16:20:54.148956	3,230	91
509761	16:20:54.148930	3,229	99
509434	16:20:47.614709	3,229	901
509433	16:20:47.614686	3,229	2099
505627	16:18:43.170342	3,229	574
501444	16:16:48.840559	3,222	1000
499167	16:14:43.145900	3,221	303
498347	16:13:52.248046	3,222	1000
498320	16:13:51.151463	3,221	1000
493749	16:10:39.664792	3,221	2000
493748	16:10:39.664767	3,221	1000
493747	16:10:39.664727	3,220	731
492941	16:10:05.923694	3,220	1778
492940	16:10:05.923654	3,220	1000
492939	16:10:05.923633	3,220	2222
488490	16:06:32.954731	3,220	144
488489	16:06:32.954679	3,220	591
488488	16:06:32.954655	3,220	800
488487	16:06:32.954630	3,220	465
475731	16:00:10.544339	3,220	100
474921	15:59:54.191790	3,220	435
471117	15:57:13.781936	3,215	240
469514	15:55:57.055750	3,220	100
464162	15:52:27.744936	3,215	325
439069	15:35:04.380260	3,216	244
421720	15:22:49.846213	3,221	270
421500	15:22:32.588903	3,220	565
421436	15:22:21.216664	3,220	2800
421298	15:22:13.846839	3,227	1000
421297	15:22:13.846814	3,225	500
421216	15:22:07.717435	3,225	1000
420978	15:21:55.380070	3,220	243
420449	15:21:32.707633	3,220	640
420279	15:21:20.368841	3,220	2360
419989	15:20:59.583848	3,223	1000
419988	15:20:59.583825	3,221	1000
419962	15:20:56.047542	3,220	184
419755	15:20:46.756376	3,220	1000
419652	15:20:40.304106	3,220	2607
419651	15:20:40.304083	3,220	8735
419650	15:20:40.304060	3,220	667
419649	15:20:40.304038	3,220	303
419648	15:20:40.304015	3,220	4701
419647	15:20:40.303984	3,220	2796
419646	15:20:40.303958	3,220	191
418846	15:20:08.500733	3,219	1000
418845	15:20:08.500715	3,219	1550
418844	15:20:08.500697	3,219	4906
418117	15:19:28.477271	3,211	1000
417268	15:18:57.785958	3,219	94
417267	15:18:57.785937	3,217	53
417266	15:18:57.785902	3,217	1000
417265	15:18:57.785882	3,215	3853
417128	15:18:54.742697	3,215	1000
417127	15:18:54.742672	3,215	1000
416283	15:18:14.222576	3,214	1000
416282	15:18:14.222549	3,213	1000
416281	15:18:14.222522	3,212	1000
416228	15:18:11.243820	3,211	1000
416092	15:18:02.663745	3,210	1317
415752	15:17:46.920302	3,210	1806
415751	15:17:46.920280	3,210	910
415750	15:17:46.920251	3,209	1000
413848	15:16:55.675024	3,208	66
413553	15:16:29.754613	3,208	1000
413552	15:16:29.754589	3,208	2000
411755	15:14:25.874606	3,205	1184
411290	15:13:52.705189	3,207	120
409900	15:12:19.401732	3,207	1000
409591	15:12:07.855054	3,205	207
399485	15:05:41.465681	3,205	93
399468	15:05:39.975987	3,205	700
399467	15:05:39.975963	3,205	300
399464	15:05:39.776955	3,205	1000
399457	15:05:38.927803	3,205	1000
399452	15:05:38.737883	3,205	1000
398032	15:04:14.651066	3,205	354
393265	15:00:34.089959	3,205	3846
393264	15:00:34.089928	3,204	941
393263	15:00:34.089907	3,203	213
391974	14:59:31.176743	3,203	6
391797	14:59:27.025178	3,203	281
391796	14:59:27.025124	3,203	219
384934	14:54:35.301290	3,203	84
384933	14:54:35.301258	3,203	6
378959	14:49:20.924249	3,202	303
378078	14:48:58.461431	3,202	284
377166	14:48:08.502246	3,203	494
377165	14:48:08.502217	3,203	506
372856	14:44:44.926708	3,202	500
372855	14:44:44.926669	3,202	2000
372854	14:44:44.926649	3,202	152
372853	14:44:44.926627	3,202	228
372852	14:44:44.926586	3,202	228
372851	14:44:44.926559	3,202	500
372850	14:44:44.926530	3,202	303
372849	14:44:44.926507	3,202	258
372017	14:43:53.583579	3,202	1500
370769	14:42:39.184154	3,202	242
370768	14:42:39.184128	3,202	758
369711	14:42:01.820844	3,201	500
369710	14:42:01.820818	3,201	1893
369709	14:42:01.820798	3,201	2000
369708	14:42:01.820771	3,201	500
367084	14:40:17.497202	3,200	2325
367082	14:40:17.497164	3,200	2043
359833	14:34:30.092457	3,200	500
359832	14:34:30.092427	3,200	10000
359831	14:34:30.092405	3,200	5000
359830	14:34:30.092375	3,200	455
359829	14:34:30.092340	3,200	1646
359828	14:34:30.092314	3,200	2356
359827	14:34:30.092283	3,200	3000
359315	14:34:08.980342	3,199	3880
339663	14:24:30.351288	3,198	100
338631	14:23:50.785726	3,198	516
333578	14:18:38.048244	3,199	120
326851	14:12:34.155799	3,198	2356
326850	14:12:34.155761	3,198	244
318149	14:05:19.950058	3,198	152
317531	14:04:20.545809	3,198	2604
317530	14:04:20.545769	3,198	100
317529	14:04:20.545736	3,199	3000
317528	14:04:20.545686	3,199	196
317527	14:04:20.545664	3,199	100
308080	13:55:09.894313	3,199	2900
308079	13:55:09.894288	3,199	100
304920	13:52:35.983557	3,200	70
303615	13:50:50.604019	3,200	557
303614	13:50:50.603984	3,200	43
298531	13:45:33.458530	3,200	2000
298530	13:45:33.458505	3,200	500
298529	13:45:33.458483	3,200	2907
289525	13:36:46.896292	3,200	303
277659	13:26:22.599628	3,200	20
277658	13:26:22.599581	3,200	1307
266499	13:17:07.921849	3,200	1790
266498	13:17:07.921828	3,200	1000
266497	13:17:07.921792	3,200	1000
266496	13:17:07.921756	3,200	710
259249	13:11:24.507409	3,200	3893
256255	13:08:13.462772	3,200	307
256254	13:08:13.462732	3,200	5000
253382	13:06:48.634810	3,200	290
248727	13:03:16.145420	3,200	500
248726	13:03:16.145397	3,200	224
248718	13:03:15.633554	3,200	1000
248715	13:03:15.442686	3,200	1000
248692	13:03:13.186567	3,200	2776
248691	13:03:13.186528	3,200	2224
248603	13:03:02.907897	3,200	776
248602	13:03:02.907861	3,200	134
248518	13:02:58.746344	3,200	4625
248517	13:02:58.746308	3,200	375
247713	13:02:07.625604	3,200	238
247712	13:02:07.625568	3,200	5
242870	12:58:24.438389	3,200	95
242560	12:58:09.951762	3,200	300
241959	12:57:19.687197	3,200	494
234433	12:51:27.665925	3,200	1831
234432	12:51:27.665895	3,200	169
228520	12:44:59.359992	3,200	4773
228519	12:44:59.359963	3,200	2058
226674	12:44:04.215193	3,201	1000
226673	12:44:04.215165	3,201	1000
224367	12:41:51.879388	3,201	113
224244	12:41:50.959014	3,201	1000
209171	12:29:26.768913	3,200	701
209170	12:29:26.768892	3,200	724
207065	12:27:50.132606	3,200	3000
196439	12:16:27.481112	3,200	1000
195715	12:15:40.652497	3,200	276
189534	12:10:00.690932	3,201	393
185458	12:06:55.867998	3,200	1496
182544	12:04:50.354836	3,200	500
182543	12:04:50.354806	3,200	1000
182542	12:04:50.354778	3,200	728
172944	11:56:48.456672	3,200	148
172075	11:56:15.569522	3,200	124
170018	11:54:20.538400	3,200	628
170015	11:54:20.305744	3,200	1000
170012	11:54:20.123568	3,200	1000
169937	11:54:19.034648	3,200	1000
169932	11:54:18.594914	3,200	1000
169927	11:54:18.411008	3,200	900
169926	11:54:18.410985	3,200	100
168852	11:52:58.916481	3,200	400
168851	11:52:58.916456	3,200	300
168850	11:52:58.916428	3,200	59
168849	11:52:58.916406	3,200	613
168848	11:52:58.916373	3,201	1000
158804	11:43:25.939224	3,200	1387
158803	11:43:25.939198	3,200	736
157691	11:42:15.094213	3,200	607
150637	11:37:44.665987	3,203	494
148054	11:35:48.745714	3,200	657
140252	11:31:27.758845	3,201	148
140251	11:31:27.758817	3,201	712
136776	11:28:24.025218	3,201	1894
136775	11:28:24.025191	3,202	1000
136774	11:28:24.025167	3,202	139
132844	11:26:03.847925	3,204	59
132843	11:26:03.847892	3,204	262
132842	11:26:03.847864	3,203	629
131797	11:25:15.043091	3,202	861
131796	11:25:15.043067	3,202	242
129724	11:23:23.275058	3,203	271
122378	11:19:09.069374	3,203	100
117804	11:15:00.780447	3,204	1936
117388	11:14:40.373918	3,204	1064
117387	11:14:40.373895	3,204	35
103627	11:05:30.196532	3,205	1800
103465	11:05:22.020130	3,202	758
103464	11:05:22.020058	3,202	5
103463	11:05:22.020028	3,202	483
103462	11:05:22.019994	3,204	771
97645	11:02:56.116658	3,204	229
97644	11:02:56.116619	3,204	1000
93920	11:00:30.166696	3,202	517
93904	11:00:29.991874	3,202	1000
93670	11:00:17.209142	3,204	1090
93669	11:00:17.209098	3,204	910
93668	11:00:17.209072	3,203	1000
93667	11:00:17.209044	3,203	1000
88068	10:57:27.075120	3,203	1000
87164	10:57:02.844506	3,202	995
84706	10:56:06.065270	3,202	100
84701	10:56:05.865699	3,202	100
80795	10:54:30.009060	3,201	394
77539	10:52:41.784213	3,201	606
63214	10:45:35.804266	3,200	1000
63189	10:45:35.088283	3,200	3000
62665	10:45:13.126560	3,200	1000
62611	10:45:11.385552	3,200	3000
62513	10:45:09.327196	3,200	1000
62512	10:45:09.327151	3,201	1000
62511	10:45:09.327121	3,201	1000
61685	10:44:42.458389	3,200	3000
61644	10:44:40.539936	3,200	1000
61643	10:44:40.539903	3,201	1000
61642	10:44:40.539881	3,201	1000
60725	10:44:16.676068	3,200	1000
60724	10:44:16.676030	3,200	2000
60680	10:44:14.179524	3,200	3000
59927	10:43:44.459471	3,200	1000
59904	10:43:42.460334	3,200	2000
59903	10:43:42.460305	3,200	1000
59902	10:43:42.460282	3,200	1000
59901	10:43:42.460248	3,200	1000
59481	10:43:34.267163	3,200	1000
59474	10:43:33.627411	3,200	1000
59468	10:43:33.379472	3,200	1000
58938	10:43:15.371064	3,199	104
58937	10:43:15.371039	3,199	1000
58936	10:43:15.371016	3,200	100
58935	10:43:15.370974	3,200	100
58730	10:43:13.212235	3,200	3000
58659	10:43:10.753824	3,200	1900
58658	10:43:10.753804	3,200	1000
58657	10:43:10.753760	3,200	100
58047	10:42:49.131038	3,200	3000
57450	10:42:33.150870	3,200	1900
57423	10:42:32.969104	3,200	1100
57359	10:42:31.802690	3,200	3000
57315	10:42:29.009029	3,200	900
55067	10:41:38.093319	3,200	2100
55066	10:41:38.093292	3,200	400
55062	10:41:38.034151	3,200	2500
54787	10:41:25.963020	3,200	500
54448	10:41:18.108533	3,200	2600
54447	10:41:18.108510	3,200	2400
54438	10:41:17.558095	3,200	500
54351	10:41:13.815066	3,200	100
54257	10:41:10.406759	3,200	4900
54056	10:41:01.010104	3,200	100
54055	10:41:01.010081	3,199	1260
52975	10:40:37.435203	3,199	3740
52971	10:40:37.376048	3,199	1260
52343	10:40:24.241870	3,199	1500
51459	10:40:13.742771	3,199	2240
50387	10:39:56.210730	3,199	5000
50146	10:39:47.478381	3,198	1500
49708	10:39:36.025531	3,198	1500
49707	10:39:36.025501	3,198	2500
49706	10:39:36.025467	3,197	1000
49146	10:39:22.086781	3,195	209
47915	10:38:44.903915	3,197	2000
47722	10:38:36.632275	3,198	500
47448	10:38:27.253171	3,198	1000
46740	10:38:01.542732	3,198	2000
46739	10:38:01.542693	3,197	3000
45409	10:37:35.517060	3,200	520
45206	10:37:32.501279	3,200	1000
45205	10:37:32.501253	3,200	789
45204	10:37:32.501193	3,200	927
45203	10:37:32.501170	3,198	1533
45202	10:37:32.501123	3,197	231
44225	10:37:03.866427	3,197	2000
44224	10:37:03.866399	3,197	3000
39421	10:35:25.135760	3,193	760
38955	10:35:17.512065	3,193	3000
37152	10:34:43.482384	3,193	5000
36804	10:34:33.397312	3,193	3000
36227	10:34:19.635382	3,197	769
36226	10:34:19.635347	3,197	3000
36173	10:34:19.276836	3,193	1231
35955	10:34:18.129566	3,193	1769
35822	10:34:12.285478	3,193	1231
35544	10:34:08.638707	3,193	3000
35543	10:34:08.638686	3,193	769
34453	10:33:56.994014	3,193	2231
34266	10:33:53.550495	3,193	3000
34217	10:33:53.193918	3,198	1467
34216	10:33:53.193884	3,198	1000
34215	10:33:53.193860	3,197	2533
34211	10:33:53.075376	3,197	467
33132	10:33:29.019554	3,198	2000
33131	10:33:29.019525	3,197	3000
31972	10:33:04.486922	3,200	2073
31971	10:33:04.486897	3,200	2927
31204	10:32:51.686353	3,200	73
29787	10:32:32.515747	3,200	3000
29420	10:32:24.336234	3,200	1927
28539	10:32:13.712915	3,200	73
26199	10:31:39.619245	3,200	27
24725	10:31:14.062074	3,200	4000
24042	10:31:05.035422	3,200	1030
24041	10:31:05.035396	3,200	500
24040	10:31:05.035365	3,200	470
24039	10:31:05.035347	3,200	1000
24038	10:31:05.035309	3,196	100
20432	10:30:12.215823	3,191	840
20431	10:30:12.215796	3,191	500
20430	10:30:12.215749	3,191	1900
20429	10:30:12.215702	3,191	100
20428	10:30:12.215669	3,191	100
20427	10:30:12.215640	3,191	3
20426	10:30:12.215599	3,191	100