ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ AEM Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1017097	17:13:07.197940	6,400	463
1016735	17:11:51.777878	6,400	795
1011353	17:09:39.471909	6,400	564
1011352	17:09:39.471586	6,400	193
1011351	17:09:39.471525	6,400	88
1011350	17:09:39.471454	6,400	412
1011349	17:09:39.471387	6,400	317
1011348	17:09:39.471313	6,400	500
1011347	17:09:39.471246	6,400	183
1011346	17:09:39.471151	6,400	91
1011345	17:09:39.471084	6,400	226
989523	16:59:56.177024	6,430	1
989522	16:59:56.176988	6,410	600
989521	16:59:56.176969	6,410	39
987473	16:59:29.717571	6,410	961
987472	16:59:29.717548	6,410	39
986720	16:59:17.888664	6,400	200
986719	16:59:17.888635	6,400	18
986718	16:59:17.888605	6,400	230
984964	16:59:00.145339	6,390	76
984623	16:58:53.087888	6,400	100
984410	16:58:50.944388	6,400	1000
982271	16:58:19.582281	6,390	703
971540	16:55:21.890498	6,390	222
964045	16:53:34.092037	6,390	2000
964044	16:53:34.092007	6,390	600
956302	16:50:40.775371	6,390	500
956301	16:50:40.775349	6,390	500
956300	16:50:40.775323	6,390	468
956047	16:50:35.142341	6,390	32
956046	16:50:35.142319	6,390	500
956045	16:50:35.142286	6,390	2
930926	16:43:22.077554	6,390	200
930760	16:43:17.041818	6,390	200
923963	16:40:41.324035	6,390	98
923962	16:40:41.323974	6,390	75
923961	16:40:41.323955	6,390	500
923960	16:40:41.323929	6,390	34
920626	16:39:28.069128	6,390	123
920609	16:39:27.846788	6,390	97
920598	16:39:27.656192	6,400	1000
910344	16:35:50.915788	6,390	1
904196	16:33:44.877773	6,390	1
902210	16:33:12.037876	6,390	1
897031	16:31:40.433363	6,400	102
853450	16:15:47.438001	6,400	68
853449	16:15:47.437966	6,400	232
837188	16:10:06.134626	6,400	118
837167	16:10:06.038926	6,400	30
807779	15:57:35.253558	6,400	333
807778	15:57:35.253535	6,400	647
807777	15:57:35.253499	6,400	220
793508	15:52:10.591545	6,400	27
778245	15:45:03.861857	6,400	153
778244	15:45:03.861837	6,400	200
778243	15:45:03.861816	6,400	47
769409	15:41:23.299028	6,400	153
769408	15:41:23.298998	6,400	53
769407	15:41:23.298973	6,400	394
763579	15:39:10.433362	6,400	117
755793	15:34:35.702518	6,390	243
755792	15:34:35.702482	6,390	50
755791	15:34:35.702462	6,390	500
755592	15:34:15.281246	6,400	123
754452	15:32:54.246109	6,400	358
754451	15:32:54.246090	6,400	200
754450	15:32:54.246064	6,400	442
753754	15:32:02.324359	6,400	52
733445	15:23:15.835475	6,400	5
733444	15:23:15.835448	6,400	499
715951	15:16:11.894218	6,400	1000
715934	15:16:11.576574	6,400	1000
715916	15:16:09.686163	6,400	1500
715889	15:16:09.479515	6,400	1500
715552	15:16:01.597489	6,400	1000
715551	15:16:01.597465	6,400	4000
715035	15:15:46.325791	6,400	499
705142	15:11:24.234329	6,400	500
704449	15:10:57.989881	6,400	1
701674	15:09:56.132428	6,410	249
701377	15:09:44.387929	6,400	3
701370	15:09:44.373046	6,400	77
701369	15:09:44.373009	6,400	307
700404	15:09:02.498330	6,400	693
685885	15:00:47.849750	6,400	100
685862	15:00:47.764845	6,400	1000
680047	14:57:43.975376	6,410	7
680046	14:57:43.975347	6,410	512
680045	14:57:43.975311	6,410	500
680044	14:57:43.975277	6,410	481
676694	14:55:39.229941	6,400	417
676693	14:55:39.229904	6,400	99
673332	14:54:11.474522	6,400	1
636945	14:38:37.874648	6,400	67
636365	14:38:25.696090	6,400	1000
612682	14:28:45.083745	6,400	500
595185	14:19:53.401105	6,400	59
595182	14:19:53.369691	6,400	87
595177	14:19:53.338719	6,400	80
595174	14:19:53.307023	6,400	83
595169	14:19:53.281453	6,400	100
588160	14:15:59.097732	6,400	440
588159	14:15:59.097707	6,400	150
585615	14:14:49.580153	6,400	850
582999	14:13:37.194889	6,400	200
582877	14:13:35.466183	6,400	200
582870	14:13:35.163122	6,400	200
582852	14:13:34.401813	6,400	200
582849	14:13:34.106469	6,400	200
582511	14:13:31.909234	6,400	50
582509	14:13:31.909158	6,400	950
582084	14:13:25.206776	6,400	612
582083	14:13:25.206754	6,400	438
581349	14:13:03.077433	6,400	537
581348	14:13:03.077406	6,400	25
580217	14:12:31.545073	6,400	475
580216	14:12:31.545051	6,400	25
564437	14:03:00.432965	6,400	103
471930	13:15:30.514650	6,390	500
471929	13:15:30.514626	6,390	500
447371	13:00:49.350398	6,400	72
447370	13:00:49.350370	6,400	300
443762	12:58:27.654729	6,400	200
439274	12:56:17.432000	6,400	53
439268	12:56:17.387374	6,400	67
439261	12:56:17.342521	6,400	68
439256	12:56:17.305009	6,400	71
439246	12:56:17.251164	6,400	74
438201	12:55:34.287075	6,400	165
437153	12:55:10.245195	6,400	377
437152	12:55:10.245175	6,400	477
437151	12:55:10.245135	6,400	92
413618	12:42:35.962673	6,400	408
413617	12:42:35.962650	6,400	23
413616	12:42:35.962628	6,400	20
413452	12:42:30.227810	6,400	511
411585	12:41:07.117150	6,390	100
411584	12:41:07.117130	6,390	200
411583	12:41:07.117105	6,390	3
402489	12:36:51.128433	6,390	497
402488	12:36:51.128410	6,390	3
389457	12:29:41.860044	6,390	500
389368	12:29:39.724374	6,390	497
389367	12:29:39.724352	6,390	300
389366	12:29:39.724324	6,390	203
387564	12:28:37.688142	6,400	212
387563	12:28:37.688115	6,400	300
386448	12:27:40.787603	6,400	700
386447	12:27:40.787567	6,400	300
375324	12:19:46.976192	6,390	117
375274	12:19:45.115799	6,390	500
370420	12:16:23.612293	6,400	500
359237	12:13:32.985632	6,380	238
359236	12:13:32.985585	6,380	441
353638	12:11:22.829754	6,380	59
353637	12:11:22.829717	6,380	617
336364	12:03:45.088857	6,390	500
332087	12:02:26.926570	6,400	5
332086	12:02:26.926544	6,400	458
329594	12:01:37.960505	6,400	3
320987	11:57:20.391783	6,420	380
320986	11:57:20.391763	6,420	20
309413	11:49:56.383867	6,400	39
302683	11:48:20.059403	6,400	3
302680	11:48:19.995532	6,400	9
302674	11:48:19.949207	6,400	1
302659	11:48:19.812693	6,400	500
301044	11:47:45.967996	6,400	248
301043	11:47:45.967969	6,400	2
293118	11:43:48.686145	6,380	383
292453	11:43:22.911967	6,390	75
292452	11:43:22.911947	6,390	500
292451	11:43:22.911911	6,390	42
291735	11:42:58.201057	6,390	493
291022	11:42:39.976639	6,390	465
291021	11:42:39.976600	6,390	1000
291020	11:42:39.976559	6,390	35
290479	11:42:14.976422	6,400	185
290456	11:42:14.928835	6,400	7
289974	11:42:05.487876	6,400	493
289973	11:42:05.487849	6,400	500
289972	11:42:05.487824	6,400	7
288818	11:41:16.571023	6,410	500
273045	11:33:12.440557	6,410	500
273010	11:33:11.203945	6,410	1500
272990	11:33:10.796904	6,410	1500
272981	11:33:10.310221	6,410	1500
272966	11:33:09.986776	6,410	1500
272952	11:33:09.806008	6,410	1500
272712	11:33:05.651914	6,410	1000
272709	11:33:05.650029	6,410	1000
272706	11:33:05.647873	6,410	1000
272699	11:33:05.645438	6,410	1000
272696	11:33:05.638728	6,410	1000
272693	11:33:05.636186	6,410	1000
272690	11:33:05.631547	6,410	1000
272687	11:33:05.628237	6,410	1000
272481	11:32:58.440717	6,400	193
272480	11:32:58.440685	6,400	500
272190	11:32:56.021430	6,410	500
247501	11:23:23.921600	6,420	480
247144	11:23:22.105532	6,420	1370
246941	11:23:17.261299	6,420	150
246940	11:23:17.261265	6,420	500
238595	11:20:00.475822	6,400	17
238594	11:20:00.475799	6,400	74
238593	11:20:00.475771	6,400	250
238592	11:20:00.475718	6,400	1000
238591	11:20:00.475690	6,400	1000
238590	11:20:00.475657	6,400	649
238589	11:20:00.475632	6,400	70
238588	11:20:00.475587	6,410	440
229502	11:15:57.871255	6,420	500
220286	11:12:25.094719	6,430	1600
217098	11:11:24.240470	6,430	400
203361	11:07:35.539446	6,410	60
203360	11:07:35.539422	6,410	30
203359	11:07:35.539366	6,420	410
203124	11:07:31.367703	6,440	500
203123	11:07:31.367663	6,440	14
203082	11:07:29.650901	6,420	90
202715	11:07:17.070316	6,440	20
196849	11:05:39.597384	6,410	2470
196848	11:05:39.597361	6,410	80
195233	11:05:22.480312	6,410	240
195232	11:05:22.480285	6,410	313
195231	11:05:22.480268	6,410	150
195230	11:05:22.480236	6,410	200
195229	11:05:22.480208	6,420	77
195228	11:05:22.480170	6,430	20
192648	11:04:34.541340	6,440	166
192647	11:04:34.541314	6,440	64
169924	10:57:37.185623	6,440	150
145364	10:52:13.440858	6,410	500
139290	10:50:29.860140	6,450	123
127660	10:47:11.092412	6,450	43
127659	10:47:11.092368	6,450	7
123171	10:45:39.348881	6,450	493
123170	10:45:39.348838	6,450	7
118929	10:44:32.111780	6,400	430
118928	10:44:32.111712	6,400	500
118927	10:44:32.111681	6,400	1000
118926	10:44:32.111656	6,400	388
118925	10:44:32.111633	6,410	2000
118924	10:44:32.111601	6,410	500
118923	10:44:32.111569	6,410	400
118922	10:44:32.111541	6,410	475
118921	10:44:32.111514	6,420	1000
118920	10:44:32.111492	6,430	500
118919	10:44:32.111437	6,430	475
118918	10:44:32.111415	6,430	200
118917	10:44:32.111375	6,440	91
118916	10:44:32.111339	6,440	259
118915	10:44:32.111298	6,440	282
117060	10:44:09.329053	6,450	2
116085	10:44:00.008797	6,450	450
115852	10:43:56.749389	6,450	500
115718	10:43:51.941117	6,450	541
115717	10:43:51.941087	6,440	260
115716	10:43:51.941047	6,440	199
115069	10:43:44.124071	6,440	601
115068	10:43:44.124027	6,430	399
113526	10:43:23.130212	6,430	100
111655	10:43:01.490185	6,430	1
106456	10:42:03.714871	6,400	1
106455	10:42:03.714828	6,400	37
106100	10:41:59.875222	6,400	963
106099	10:41:59.875186	6,400	37
105300	10:41:51.178114	6,400	10000
105224	10:41:50.770993	6,400	5000
101783	10:41:21.162054	6,400	200
101782	10:41:21.162021	6,400	68
101781	10:41:21.161978	6,400	15
101404	10:41:18.819045	6,400	985
101403	10:41:18.819022	6,400	15
101000	10:41:14.682076	6,400	81
100999	10:41:14.682042	6,400	193
100998	10:41:14.682008	6,410	15
99707	10:41:05.670932	6,430	500
92520	10:40:08.310072	6,420	900
84495	10:38:37.531733	6,420	600
49567	10:32:56.738806	6,390	1
49015	10:32:54.165458	6,430	400
44974	10:32:26.765249	6,400	1000
36354	10:31:32.527113	6,440	199
36315	10:31:32.435188	6,440	481
36314	10:31:32.435139	6,420	319
36313	10:31:32.435097	6,420	1
36060	10:31:28.866120	6,390	1
28331	10:30:04.827218	6,430	5
28181	10:30:04.095241	6,430	2
26300	10:29:40.753330	6,440	19
26299	10:29:40.753279	6,400	11
22339	10:29:13.277197	6,400	329
22338	10:29:13.277177	6,390	31