ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ AEM Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1074237	17:10:26.631326	6,340	20
1074236	17:10:26.631304	6,340	108
1074235	17:10:26.631247	6,340	51
1074234	17:10:26.631216	6,340	41
1074233	17:10:26.631192	6,340	59
1074232	17:10:26.631173	6,340	122
1074231	17:10:26.631119	6,340	93
1074230	17:10:26.631086	6,340	451
1074229	17:10:26.631056	6,340	93
1074228	17:10:26.631035	6,340	53
1048019	16:59:40.358352	6,300	30
1045525	16:59:19.757148	6,300	150
1045524	16:59:19.757120	6,300	50
1027056	16:56:44.703632	6,340	144
1025830	16:56:38.064560	6,330	181
1025829	16:56:38.064533	6,330	34
1020210	16:55:45.335581	6,330	56
1019794	16:55:41.087900	6,330	161
1019793	16:55:41.087874	6,330	248
1010138	16:54:08.643293	6,340	201
1010103	16:54:08.542676	6,340	720
1010102	16:54:08.542646	6,330	79
1009846	16:54:05.734913	6,330	113
1009845	16:54:05.734887	6,330	33
991690	16:51:27.402046	6,330	128
980532	16:50:13.172383	6,290	1
977052	16:49:45.361873	6,330	35
974493	16:49:19.068624	6,320	86
971656	16:49:01.892025	6,320	4
963879	16:48:18.644711	6,310	8
959543	16:47:39.061469	6,330	85
959542	16:47:39.061392	6,330	397
959541	16:47:39.061370	6,330	100
959540	16:47:39.061348	6,330	500
952349	16:46:55.615371	6,330	4
951713	16:46:52.279809	6,360	271
949490	16:46:37.102776	6,360	318
949422	16:46:36.994755	6,360	163
949421	16:46:36.994725	6,360	50
949420	16:46:36.994698	6,360	303
949419	16:46:36.994677	6,360	53
949418	16:46:36.994657	6,360	500
937232	16:44:56.799559	6,370	86
937231	16:44:56.799539	6,370	294
937230	16:44:56.799520	6,370	7
937229	16:44:56.799496	6,370	14
937228	16:44:56.799464	6,370	1
915067	16:42:28.401308	6,390	143
909272	16:41:46.654557	6,370	8
908918	16:41:45.049485	6,370	1
908790	16:41:44.453807	6,370	15
908789	16:41:44.453775	6,370	1
890370	16:38:44.687188	6,400	66
890369	16:38:44.687162	6,400	89
871668	16:35:18.646920	6,400	128
831004	16:24:59.085896	6,380	68
831003	16:24:59.085866	6,380	307
831002	16:24:59.085841	6,380	23
831001	16:24:59.085810	6,380	2
829411	16:24:27.924019	6,380	133
828724	16:24:15.144202	6,380	1
828717	16:24:15.089198	6,380	26
828712	16:24:15.035276	6,380	1
828706	16:24:15.003129	6,380	8
828701	16:24:14.974146	6,380	205
827164	16:23:43.772433	6,380	1000
817474	16:20:07.254264	6,380	26
805099	16:16:32.166939	6,380	148
805098	16:16:32.166913	6,380	391
805097	16:16:32.166797	6,380	292
805096	16:16:32.166775	6,380	155
805095	16:16:32.166751	6,380	614
791664	16:13:07.447378	6,430	74
791663	16:13:07.447349	6,430	67
791662	16:13:07.447320	6,430	263
791661	16:13:07.447289	6,430	57
791660	16:13:07.447259	6,430	50
786199	16:11:33.878328	6,430	55
784909	16:11:11.424915	6,440	289
784867	16:11:11.091387	6,450	252
783643	16:10:43.919163	6,430	142
783642	16:10:43.919137	6,430	3
781991	16:10:16.846263	6,430	997
781990	16:10:16.846243	6,420	199
781989	16:10:16.846219	6,420	204
779599	16:09:35.887924	6,400	338
779598	16:09:35.887902	6,400	1410
779589	16:09:35.816195	6,400	150
779560	16:09:35.741539	6,400	440
779559	16:09:35.741507	6,400	2000
779380	16:09:33.180444	6,420	630
779269	16:09:32.718266	6,400	338
779268	16:09:32.718242	6,400	2000
779267	16:09:32.718217	6,400	1871
779207	16:09:32.067550	6,400	129
778907	16:09:29.022344	6,420	166
778906	16:09:29.022317	6,410	338
778803	16:09:28.797341	6,400	322
778802	16:09:28.797308	6,400	1678
778764	16:09:28.590912	6,400	2000
778683	16:09:28.001233	6,400	137
778682	16:09:28.001206	6,400	185
778558	16:09:26.172723	6,400	611
778492	16:09:25.904084	6,400	338
778491	16:09:25.904053	6,400	4000
767444	16:06:45.888752	6,400	67
767443	16:06:45.888716	6,400	62
762918	16:04:27.373054	6,400	338
762917	16:04:27.373027	6,400	344
762916	16:04:27.373006	6,400	272
762915	16:04:27.372979	6,400	46
762815	16:04:24.973649	6,390	86
757399	16:02:02.454710	6,400	154
747381	15:58:26.999221	6,390	102
732111	15:54:36.401407	6,390	311
732063	15:54:35.895539	6,400	1000
730199	15:53:39.679302	6,390	132
727808	15:52:00.751437	6,380	97
724687	15:50:13.022649	6,370	365
720215	15:47:44.150354	6,370	135
711452	15:43:14.278457	6,380	3
709686	15:42:22.810996	6,380	152
703093	15:39:03.184173	6,380	20
699743	15:37:50.207812	6,370	134
699742	15:37:50.207786	6,370	3
696168	15:36:16.472318	6,370	54
686551	15:31:52.137155	6,370	128
672997	15:26:37.368479	6,370	171
663866	15:22:12.769731	6,370	1
663855	15:22:12.649953	6,370	11
663854	15:22:12.649925	6,370	133
656210	15:17:41.868696	6,370	117
656209	15:17:41.868666	6,370	29
649974	15:13:04.265202	6,370	142
646700	15:11:21.337919	6,340	5
640772	15:08:56.307312	6,360	123
619354	14:54:34.619169	6,340	6
617969	14:54:17.815307	6,350	58
617948	14:54:17.732383	6,350	146
617947	14:54:17.732357	6,350	262
617946	14:54:17.732327	6,350	61
617945	14:54:17.732303	6,350	160
617944	14:54:17.732277	6,350	141
617943	14:54:17.732248	6,350	698
607475	14:49:56.026917	6,370	143
597467	14:43:14.746155	6,370	144
597197	14:43:02.355114	6,360	6
594456	14:41:45.945507	6,350	5
588171	14:38:21.765710	6,360	123
582876	14:34:13.412550	6,360	123
580269	14:32:23.742425	6,350	297
575200	14:29:08.941948	6,350	138
570904	14:25:56.785613	6,360	30
538592	14:08:44.483987	6,360	45
538531	14:08:43.895058	6,310	14
538530	14:08:43.895038	6,310	500
538529	14:08:43.895016	6,320	6
538528	14:08:43.894986	6,320	78
538527	14:08:43.894958	6,320	435
538526	14:08:43.894929	6,340	78
538525	14:08:43.894909	6,340	154
538524	14:08:43.894882	6,340	287
530159	14:03:09.939856	6,370	156
519049	13:56:08.796386	6,370	126
512512	13:50:26.838848	6,340	141
512020	13:50:11.466750	6,340	99
512019	13:50:11.466724	6,340	212
511983	13:50:10.269639	6,340	142
502049	13:44:09.644582	6,340	140
480057	13:30:49.668436	6,340	33
480030	13:30:49.519640	6,340	26
480029	13:30:49.519611	6,340	278
470612	13:24:15.641061	6,360	151
461437	13:18:59.562883	6,340	211
461079	13:18:42.281001	6,360	317
457540	13:16:22.699623	6,360	130
448673	13:10:50.754167	6,350	4
448655	13:10:48.321722	6,350	1
441215	13:05:30.167198	6,360	53
441214	13:05:30.167162	6,360	83
430980	12:58:08.037487	6,360	136
422817	12:53:19.602275	6,360	140
422762	12:53:14.404544	6,350	2
421148	12:52:12.816394	6,350	39
411211	12:48:07.802087	6,350	135
392066	12:36:08.742873	6,330	221
392065	12:36:08.742847	6,330	13
392064	12:36:08.742818	6,330	184
392063	12:36:08.742788	6,330	30
392062	12:36:08.742751	6,330	52
381190	12:30:29.089283	6,330	48
381189	12:30:29.089258	6,330	344
381188	12:30:29.089205	6,330	275
381187	12:30:29.089178	6,330	69
381186	12:30:29.089130	6,330	264
377058	12:28:28.825248	6,350	150
370267	12:24:47.161907	6,350	129
363152	12:20:52.325890	6,360	141
354923	12:17:02.273164	6,370	138
353264	12:15:50.643078	6,320	1
348784	12:13:18.620930	6,360	322
348783	12:13:18.620906	6,360	365
348774	12:13:18.381761	6,360	143
343008	12:11:37.827532	6,350	127
342897	12:11:35.053658	6,340	2000
342892	12:11:34.888938	6,340	2000
342835	12:11:32.930004	6,360	42
342834	12:11:32.929984	6,360	122
342767	12:11:31.189829	6,350	117
342766	12:11:31.189803	6,350	500
342765	12:11:31.189777	6,350	40
342728	12:11:30.976115	6,340	4000
342727	12:11:30.976091	6,340	1
342510	12:11:23.433163	6,340	23
342344	12:11:20.130887	6,340	158
342315	12:11:18.646010	6,340	333
342314	12:11:18.645987	6,340	367
342287	12:11:18.494897	6,320	2264
342280	12:11:18.313099	6,320	2700
342249	12:11:17.743861	6,320	859
342248	12:11:17.743838	6,320	177
342042	12:11:14.865722	6,320	1000
342041	12:11:14.865690	6,320	4000
342040	12:11:14.865666	6,320	433
341696	12:11:07.798581	6,320	103
341651	12:11:07.644897	6,320	31
341648	12:11:07.614368	6,320	124
341615	12:11:07.577027	6,320	345
337750	12:09:34.911233	6,330	293
337749	12:09:34.911202	6,330	107
329429	12:06:48.274941	6,330	75
329428	12:06:48.274906	6,330	89
320633	12:02:49.812676	6,330	125
312891	11:57:34.216084	6,330	157
302050	11:53:07.349046	6,330	129
294822	11:48:53.905506	6,300	20
279124	11:43:34.105362	6,310	98
279123	11:43:34.105336	6,310	280
279122	11:43:34.105313	6,310	142
279121	11:43:34.105285	6,310	59
279120	11:43:34.105264	6,310	321
273433	11:41:52.722758	6,320	97
273323	11:41:50.620048	6,320	106
273231	11:41:49.806978	6,320	191
271317	11:41:11.184321	6,310	1
270692	11:41:05.650115	6,310	8
270689	11:41:05.618475	6,310	148
270471	11:40:54.215393	6,310	25
270470	11:40:54.215371	6,310	175
267065	11:39:27.104978	6,310	144
259938	11:37:19.761648	6,310	131
257820	11:36:31.195123	6,300	63
257729	11:36:30.210159	6,300	1
257726	11:36:30.202956	6,300	66
257701	11:36:30.166940	6,300	1
257676	11:36:30.121160	6,300	1
257673	11:36:30.094026	6,300	2
257668	11:36:30.058800	6,300	201
257628	11:36:29.871296	6,300	87
256885	11:36:02.726237	6,300	313
256884	11:36:02.726216	6,300	290
256883	11:36:02.726173	6,300	97
254794	11:34:49.463080	6,300	136
250075	11:32:34.927439	6,300	144
246965	11:30:52.949959	6,290	273
246964	11:30:52.949932	6,290	427
246860	11:30:48.997055	6,280	287
246859	11:30:48.997031	6,280	13
246699	11:30:45.994525	6,280	181
245965	11:30:26.354386	6,280	151
238498	11:27:47.068721	6,280	146
233540	11:25:15.540976	6,280	131
196813	11:13:20.017492	6,260	100
195436	11:12:52.178236	6,270	60
195435	11:12:52.178204	6,270	255
195434	11:12:52.178183	6,270	339
195433	11:12:52.178139	6,270	51
194071	11:12:40.769414	6,270	93
194070	11:12:40.769374	6,270	202
194069	11:12:40.769350	6,270	142
194068	11:12:40.769323	6,270	500
194067	11:12:40.769294	6,270	63
193464	11:12:38.120028	6,280	161
193419	11:12:38.018151	6,290	142
193336	11:12:37.742241	6,280	228
193311	11:12:37.664304	6,280	272
193174	11:12:36.684815	6,280	500
190342	11:11:34.422716	6,270	36
190341	11:11:34.422693	6,270	181
190340	11:11:34.422648	6,270	283
189398	11:11:19.048125	6,270	283
189364	11:11:18.987479	6,270	2
189357	11:11:18.958996	6,270	283
189356	11:11:18.958969	6,270	1
189327	11:11:18.907012	6,270	1
189324	11:11:18.891215	6,270	173
189317	11:11:18.845946	6,270	252
189316	11:11:18.845921	6,270	500
189315	11:11:18.845890	6,270	500
189314	11:11:18.845856	6,270	33
189313	11:11:18.845830	6,280	11
189312	11:11:18.845795	6,280	29
188805	11:11:14.541610	6,280	84
188804	11:11:14.541578	6,280	116
188803	11:11:14.541551	6,280	500
188560	11:11:07.657845	6,290	16
188538	11:11:07.434384	6,290	44
188537	11:11:07.434357	6,290	37
188536	11:11:07.434304	6,290	19
185235	11:10:05.023129	6,300	123
185076	11:10:01.702720	6,290	300
169599	11:05:03.764728	6,270	467
169598	11:05:03.764694	6,270	500
169597	11:05:03.764668	6,280	33
169413	11:05:00.484027	6,280	88
169412	11:05:00.483956	6,280	92
169411	11:05:00.483930	6,280	10
169410	11:05:00.483907	6,280	500
169409	11:05:00.483877	6,280	10
169291	11:04:57.611252	6,290	48
169290	11:04:57.611215	6,290	8
169283	11:04:57.523536	6,290	96
169282	11:04:57.523506	6,290	54
169281	11:04:57.523468	6,290	350
144069	10:55:49.268145	6,300	3
144068	10:55:49.268107	6,300	4
144065	10:55:49.181430	6,300	3
144064	10:55:49.181388	6,300	20
144063	10:55:49.181323	6,300	177
144062	10:55:49.181194	6,300	500
124507	10:50:05.948615	6,300	9
124506	10:50:05.948571	6,300	27
124505	10:50:05.948543	6,300	134
124504	10:50:05.948517	6,300	330
116265	10:47:31.058403	6,320	106
116247	10:47:30.842819	6,310	330
98339	10:42:50.909436	6,310	107
98338	10:42:50.909371	6,310	7
98337	10:42:50.909341	6,310	1000
98336	10:42:50.909316	6,320	43
98335	10:42:50.909295	6,320	21
98334	10:42:50.909268	6,320	200
82586	10:40:12.024385	6,340	1
82521	10:40:11.679057	6,340	1
82516	10:40:11.644800	6,340	1
82232	10:40:10.538957	6,340	10
82186	10:40:10.380389	6,340	1
82122	10:40:10.250302	6,340	108
82065	10:40:10.132714	6,340	140
82043	10:40:09.975604	6,340	133
81998	10:40:09.835033	6,340	17
28735	10:31:35.715681	6,370	110
28090	10:31:28.662919	6,370	12
28089	10:31:28.662882	6,370	88
28088	10:31:28.662841	6,370	22
28087	10:31:28.662813	6,370	3