ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ AEM Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
559464	17:10:06.729797	6,445	16
559463	17:10:06.729763	6,445	16
559462	17:10:06.729742	6,445	16
559461	17:10:06.729707	6,445	16
559460	17:10:06.729687	6,445	16
559459	17:10:06.729654	6,445	16
559458	17:10:06.729623	6,445	114
559457	17:10:06.729587	6,445	194
559456	17:10:06.729556	6,445	16
559455	17:10:06.729535	6,445	16
559454	17:10:06.729506	6,445	2256
559453	17:10:06.729447	6,445	1456
559452	17:10:06.729394	6,445	249
559451	17:10:06.729372	6,445	378
559450	17:10:06.729340	6,445	161
559449	17:10:06.729309	6,445	500
541274	16:58:51.179465	6,405	56
540199	16:58:36.063492	6,410	131
540008	16:58:35.218029	6,410	160
539101	16:58:20.102809	6,420	296
523176	16:51:18.842721	6,475	18
522236	16:51:07.355349	6,475	70
522235	16:51:07.355313	6,475	30
521910	16:51:01.829077	6,410	1322
521909	16:51:01.829046	6,410	1000
521908	16:51:01.829020	6,415	2000
521907	16:51:01.828981	6,425	1000
521906	16:51:01.828940	6,440	371
521905	16:51:01.828914	6,445	307
520566	16:50:23.796457	6,475	124
520553	16:50:23.766986	6,470	300
520552	16:50:23.766950	6,470	242
506115	16:43:56.726795	6,470	258
490121	16:36:54.715923	6,475	230
490118	16:36:54.715411	6,475	500
490115	16:36:54.714953	6,475	500
490112	16:36:54.714342	6,475	1000
490109	16:36:54.713723	6,475	1000
490106	16:36:54.712894	6,475	1000
490103	16:36:54.712305	6,475	354
490100	16:36:54.711796	6,475	354
490097	16:36:54.711087	6,475	354
490094	16:36:54.710315	6,475	354
490091	16:36:54.709745	6,475	354
489758	16:36:39.004197	6,475	1500
489757	16:36:39.004156	6,475	1500
489756	16:36:39.004122	6,475	1500
489755	16:36:39.004100	6,475	1500
481468	16:32:47.413816	6,435	2000
481467	16:32:47.413784	6,440	1000
481466	16:32:47.413738	6,450	1000
481465	16:32:47.413713	6,450	500
481464	16:32:47.413688	6,465	500
477959	16:31:12.347569	6,480	211
477958	16:31:12.347542	6,465	289
477628	16:31:07.214740	6,465	431
477627	16:31:07.214714	6,465	280
477310	16:30:50.311040	6,465	153
477301	16:30:50.260667	6,470	394
477287	16:30:50.197513	6,470	249
477286	16:30:50.197477	6,470	251
477285	16:30:50.197442	6,470	106
477282	16:30:50.196100	6,470	44
476657	16:30:32.808162	6,465	202
476654	16:30:32.776602	6,465	754
476483	16:30:25.166719	6,450	4500
473919	16:28:21.878461	6,470	150
473918	16:28:21.878437	6,460	350
473075	16:27:47.442909	6,440	1000
472927	16:27:43.293827	6,450	1
472924	16:27:43.262680	6,450	1
472904	16:27:43.237535	6,450	198
463786	16:21:52.310466	6,440	63
463781	16:21:52.250971	6,440	247
463780	16:21:52.250922	6,440	319
463779	16:21:52.250901	6,440	1871
463577	16:21:44.262232	6,420	85
463576	16:21:44.262206	6,420	213
463575	16:21:44.262181	6,420	279
463574	16:21:44.262142	6,420	13
463573	16:21:44.262111	6,420	910
463505	16:21:40.435522	6,420	4090
463504	16:21:40.435496	6,420	279
463503	16:21:40.435446	6,425	211
460340	16:19:20.247520	6,440	100
454530	16:15:46.010525	6,420	4721
454529	16:15:46.010490	6,430	279
452466	16:14:08.271838	6,435	2
452463	16:14:08.245332	6,435	138
452358	16:14:03.150846	6,440	200
452322	16:14:00.562408	6,425	284
452288	16:13:59.422019	6,425	3
452283	16:13:59.407246	6,425	287
452220	16:13:58.191064	6,425	1
452215	16:13:58.161259	6,425	1
452207	16:13:58.149512	6,425	198
452176	16:13:58.062772	6,440	5000
452175	16:13:58.062744	6,445	519
452174	16:13:58.062727	6,445	100
452173	16:13:58.062705	6,460	210
452142	16:13:54.242488	6,460	290
452141	16:13:54.242467	6,470	210
449019	16:11:17.759008	6,460	210
440403	16:05:02.581826	6,460	1
440365	16:05:00.287775	6,460	50
440362	16:05:00.256114	6,460	53
440361	16:05:00.256082	6,460	1
440337	16:04:59.004791	6,460	17
440334	16:04:58.973551	6,460	53
440117	16:04:52.284703	6,460	89
440116	16:04:52.284675	6,460	201
431445	15:56:34.677898	6,460	100
421219	15:49:46.841471	6,440	199
421218	15:49:46.841445	6,440	1
420872	15:49:38.240822	6,445	500
420869	15:49:38.066498	6,440	4
420865	15:49:38.026644	6,440	320
420456	15:49:14.305217	6,445	500
420319	15:49:09.950073	6,445	500
420119	15:48:58.734099	6,450	500
420000	15:48:53.309148	6,450	500
419914	15:48:45.145916	6,450	500
419679	15:48:37.463668	6,450	500
418556	15:46:59.430398	6,470	21
418525	15:46:59.249741	6,470	207
412767	15:40:50.520829	6,470	100
412755	15:40:49.539992	6,460	168
412754	15:40:49.539967	6,460	278
412753	15:40:49.539932	6,460	254
411303	15:39:57.590910	6,460	1
410978	15:39:54.909502	6,460	6
410951	15:39:54.871197	6,460	10
410841	15:39:53.752628	6,460	23
380616	15:16:48.897683	6,475	80
380615	15:16:48.897648	6,450	176
380614	15:16:48.897622	6,450	44
372866	15:11:11.083967	6,450	5
372756	15:11:05.858042	6,450	9
372751	15:11:05.785244	6,450	452
372750	15:11:05.785227	6,450	185
372749	15:11:05.785203	6,450	120
358930	14:58:11.393406	6,450	100
358929	14:58:11.393383	6,440	300
358837	14:58:04.322499	6,440	100
358828	14:58:02.455152	6,420	272
358826	14:58:02.455092	6,420	500
358825	14:58:02.455054	6,420	180
358824	14:58:02.455031	6,420	13
358058	14:57:23.101353	6,420	200
358057	14:57:23.101327	6,420	280
358056	14:57:23.101295	6,420	350
357392	14:56:36.918318	6,450	100
357087	14:56:24.519800	6,400	1765
357086	14:56:24.519766	6,400	330
357084	14:56:24.519712	6,420	745
357083	14:56:24.519688	6,425	160
349502	14:48:38.628931	6,480	100
349310	14:48:34.147756	6,420	255
349308	14:48:34.147701	6,425	500
349307	14:48:34.147681	6,425	1000
349305	14:48:34.147574	6,430	500
349303	14:48:34.147540	6,430	500
349302	14:48:34.147517	6,430	100
349301	14:48:34.147489	6,435	1500
349300	14:48:34.147450	6,435	500
349299	14:48:34.147428	6,440	145
339183	14:37:06.148786	6,480	100
339137	14:37:04.917399	6,450	135
339135	14:37:04.917319	6,450	291
339134	14:37:04.917294	6,455	163
339133	14:37:04.917270	6,455	311
327456	14:24:33.732020	6,480	188
327455	14:24:33.731983	6,480	12
327055	14:24:10.971463	6,455	210
314733	14:10:34.761300	6,480	100
313888	14:09:27.105236	6,460	187
313887	14:09:27.105212	6,460	228
313886	14:09:27.105175	6,460	385
308547	14:02:12.882516	6,480	100
275370	13:29:49.332922	6,480	100
275170	13:29:38.228851	6,480	88
275169	13:29:38.228815	6,470	212
275168	13:29:38.228790	6,470	300
274830	13:29:17.438162	6,470	100
270425	13:26:03.957545	6,445	68
270422	13:26:03.923284	6,445	170
267949	13:22:24.964018	6,440	130
267947	13:22:24.963987	6,440	500
267945	13:22:24.963933	6,440	180
267834	13:22:20.137913	6,450	303
267808	13:22:20.035151	6,450	19
267763	13:22:15.251145	6,450	481
267762	13:22:15.251111	6,450	160
267760	13:22:15.251056	6,450	160
267379	13:21:50.901883	6,485	200
267195	13:21:48.541385	6,450	840
267194	13:21:48.541344	6,455	160
265872	13:20:17.357187	6,440	820
265871	13:20:17.357154	6,440	180
265168	13:19:46.579988	6,445	1556
265167	13:19:46.579958	6,445	2000
265166	13:19:46.579928	6,450	2000
265164	13:19:46.579212	6,450	1000
265162	13:19:46.579161	6,450	50
265161	13:19:46.579132	6,460	1000
265160	13:19:46.579107	6,470	200
265159	13:19:46.579079	6,475	194
262246	13:16:58.957784	6,510	10
260328	13:15:35.209045	6,510	50
255001	13:11:09.422847	6,510	500
254806	13:11:02.400963	6,500	100
253561	13:10:15.881371	6,470	64
253560	13:10:15.881350	6,470	436
247205	13:04:43.136655	6,490	1000
247099	13:04:38.075969	6,470	484
247098	13:04:38.075945	6,470	80
246919	13:04:30.460275	6,470	198
246918	13:04:30.460254	6,470	2
246858	13:04:22.275200	6,450	950
246856	13:04:22.275164	6,450	250
246542	13:04:04.949744	6,470	200
246430	13:03:58.654486	6,450	750
246428	13:03:58.654420	6,450	50
241610	12:57:55.426293	6,470	49
241609	12:57:55.426271	6,470	1
237630	12:53:33.332989	6,450	809
237628	12:53:33.332951	6,450	191
237484	12:53:21.001392	6,450	809
237483	12:53:21.001368	6,455	191
235370	12:52:12.279549	6,470	3
235360	12:52:12.246472	6,470	347
228414	12:46:21.466747	6,470	49
228413	12:46:21.466718	6,450	1
224157	12:41:02.755460	6,450	60
224098	12:41:00.893959	6,450	439
224097	12:41:00.893936	6,450	61
221060	12:38:04.657074	6,450	390
221059	12:38:04.657046	6,450	110
220820	12:37:47.876602	6,450	396
220819	12:37:47.876572	6,450	199
220818	12:37:47.876542	6,450	255
194098	12:13:41.141267	6,480	100
191229	12:10:23.405452	6,450	157
191228	12:10:23.405424	6,450	43
191167	12:10:21.583293	6,450	39
191109	12:10:14.087754	6,450	196
191108	12:10:14.087724	6,450	304
187409	12:06:31.556026	6,495	3
187381	12:06:30.669010	6,495	5
187344	12:06:27.419912	6,495	80
187315	12:06:24.759150	6,450	90
187263	12:06:21.371932	6,495	100
187225	12:06:17.942310	6,450	106
184355	12:04:41.289061	6,510	6
171771	11:57:15.515910	6,465	1343
171770	11:57:15.515872	6,460	500
171769	11:57:15.515841	6,460	2000
171768	11:57:15.515808	6,430	1157
168566	11:54:54.924893	6,430	650
168565	11:54:54.924869	6,435	193
167536	11:53:55.768042	6,495	20
166450	11:53:23.252064	6,465	200
166424	11:53:22.432784	6,495	200
165861	11:53:04.437888	6,510	100
165667	11:52:59.113375	6,460	1924
165666	11:52:59.113351	6,490	76
165173	11:52:46.889025	6,490	200
165074	11:52:44.684740	6,490	200
165030	11:52:41.046698	6,515	30
164680	11:52:34.706430	6,470	432
164679	11:52:34.706388	6,470	2000
164678	11:52:34.706360	6,500	268
161280	11:51:21.025341	6,540	99
161279	11:51:21.025303	6,540	1
161018	11:51:13.115630	6,500	1732
161017	11:51:13.115598	6,500	168
161016	11:51:13.115564	6,510	100
159638	11:50:44.253816	6,540	1000
159637	11:50:44.253795	6,540	1000
158253	11:50:21.490941	6,510	100
157827	11:50:15.177737	6,500	1000
157666	11:50:12.259684	6,500	810
157665	11:50:12.259658	6,500	22
155751	11:49:53.428002	6,500	78
154018	11:49:29.701922	6,490	1310
154017	11:49:29.701899	6,485	2000
154016	11:49:29.701862	6,470	437
154015	11:49:29.701833	6,470	15
154014	11:49:29.701809	6,470	830
154013	11:49:29.701762	6,465	349
154012	11:49:29.701727	6,465	1000
154011	11:49:29.701699	6,460	59
152843	11:48:53.011058	6,460	100
152727	11:48:48.833283	6,425	980
152722	11:48:48.666909	6,425	942
152721	11:48:48.666881	6,425	38
152232	11:48:36.609694	6,455	150
152171	11:48:33.545580	6,425	1000
152168	11:48:33.395289	6,425	962
152167	11:48:33.395265	6,425	38
151911	11:48:24.841566	6,435	500
151910	11:48:24.841538	6,430	500
151751	11:48:20.384316	6,425	1300
151687	11:48:14.550813	6,425	463
151686	11:48:14.550785	6,425	199
146694	11:44:38.574775	6,415	90
137623	11:36:23.127673	6,425	1
137584	11:36:18.512047	6,415	900
137520	11:36:16.879881	6,420	1000
137517	11:36:16.879367	6,420	1000
137514	11:36:16.878708	6,420	1000
137511	11:36:16.878021	6,420	1000
137508	11:36:16.877502	6,420	1000
137494	11:36:16.370814	6,415	3
137491	11:36:16.332911	6,415	2
137375	11:36:10.116756	6,420	197
137346	11:36:09.997476	6,420	1
137345	11:36:09.997452	6,420	2500
137344	11:36:09.997425	6,420	2500
137343	11:36:09.997396	6,415	2
137210	11:36:03.916747	6,410	170
137171	11:36:01.431262	6,415	40
137170	11:36:01.431227	6,415	160
137081	11:35:54.564429	6,420	150
137080	11:35:54.564403	6,420	174
136537	11:35:22.830095	6,425	200
136517	11:35:22.598958	6,415	92
136516	11:35:22.598938	6,415	108
136479	11:35:19.965676	6,415	408
136478	11:35:19.965654	6,410	92
136475	11:35:19.775219	6,410	340
136474	11:35:19.775194	6,410	160
52629	10:44:33.381176	6,430	270
52628	10:44:33.381070	6,430	300
52627	10:44:33.381043	6,425	180
52626	10:44:33.381019	6,425	250
52376	10:44:28.337820	6,400	2000
51083	10:43:57.754599	6,450	620
51082	10:43:57.754489	6,450	480
51081	10:43:57.754457	6,430	500
51080	10:43:57.754432	6,430	100
51079	10:43:57.754405	6,425	300
49955	10:43:34.831209	6,435	32
49954	10:43:34.831187	6,435	168
49548	10:43:29.037554	6,390	1739
49547	10:43:29.037522	6,390	100
49546	10:43:29.037497	6,400	2000
49545	10:43:29.037445	6,400	1000
49544	10:43:29.037394	6,400	500
49543	10:43:29.037359	6,405	500
49542	10:43:29.037337	6,410	100
49541	10:43:29.037306	6,430	61
46914	10:42:44.280323	6,450	20
40985	10:40:18.937538	6,430	439
34199	10:36:24.219431	6,430	20
34151	10:36:22.795361	6,425	370
33331	10:35:55.778929	6,435	41
32614	10:35:29.621231	6,470	20
32302	10:35:23.828167	6,430	16
32263	10:35:22.740206	6,430	500
32262	10:35:22.740176	6,450	200
32155	10:35:14.706355	6,470	50
31894	10:35:04.914018	6,470	100
31867	10:35:04.107575	6,470	600
31749	10:34:59.273733	6,470	300
24836	10:31:19.613245	6,460	1000
24520	10:31:13.884516	6,450	48