ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ BYLOT Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
819963	17:19:33.673739	1,137	2500
819753	17:17:47.314009	1,137	800
813754	17:10:00.785906	1,137	2500
813742	17:10:00.754252	1,137	499
813741	17:10:00.754195	1,137	15347
813740	17:10:00.754134	1,137	2000
813739	17:10:00.754076	1,137	2382
813738	17:10:00.754008	1,137	271
813737	17:10:00.753927	1,137	7729
813736	17:10:00.753865	1,137	2271
813735	17:10:00.753804	1,137	10000
813734	17:10:00.753743	1,137	2729
813733	17:10:00.753688	1,137	2500
813732	17:10:00.753619	1,137	14771
813731	17:10:00.753547	1,137	5000
813730	17:10:00.753491	1,137	5229
813729	17:10:00.753431	1,137	14771
813728	17:10:00.753371	1,137	20000
813727	17:10:00.753318	1,137	5229
813726	17:10:00.753264	1,137	246
813725	17:10:00.753207	1,137	14525
813724	17:10:00.753152	1,137	475
813723	17:10:00.753093	1,137	20000
813722	17:10:00.753041	1,137	9525
813721	17:10:00.752985	1,137	2875
813720	17:10:00.752928	1,137	100
813719	17:10:00.752871	1,137	1314
813718	17:10:00.752801	1,137	8686
813717	17:10:00.752724	1,137	2000
813716	17:10:00.752666	1,137	4000
813715	17:10:00.752542	1,137	32
813714	17:10:00.752475	1,137	160
813713	17:10:00.752415	1,137	46
813712	17:10:00.752352	1,137	15
797176	16:59:59.999451	1,137	151
796000	16:59:46.766298	1,137	2000
795804	16:59:43.967703	1,134	2000
794566	16:59:25.051553	1,134	1
794277	16:59:17.225513	1,137	1000
791146	16:58:34.918856	1,137	2000
787704	16:57:43.539615	1,137	2000
784969	16:56:55.606041	1,137	200
782188	16:56:07.276306	1,137	3000
778283	16:54:47.697682	1,137	994
778282	16:54:47.697619	1,136	5000
778281	16:54:47.697588	1,136	5
778280	16:54:47.697561	1,136	3000
778279	16:54:47.697531	1,136	75
778278	16:54:47.697508	1,135	1926
775721	16:53:56.264715	1,131	2000
775549	16:53:52.712849	1,135	1074
775548	16:53:52.712827	1,134	4000
775547	16:53:52.712794	1,132	1926
775464	16:53:50.779805	1,131	2997
775463	16:53:50.779780	1,131	3
775167	16:53:41.943649	1,132	179
775166	16:53:41.943624	1,132	50
775165	16:53:41.943600	1,132	845
773973	16:53:13.646949	1,132	5000
773564	16:53:06.534879	1,132	9155
773563	16:53:06.534854	1,132	845
773513	16:53:04.868281	1,134	985
773512	16:53:04.868221	1,134	3015
773120	16:52:56.876141	1,132	4155
773119	16:52:56.876112	1,133	2500
773118	16:52:56.876079	1,133	345
772234	16:52:37.638957	1,134	470
772233	16:52:37.638933	1,134	1515
770609	16:51:55.573961	1,134	3485
770608	16:51:55.573936	1,134	430
770607	16:51:55.573911	1,134	1085
765573	16:50:43.756781	1,135	3000
759623	16:48:04.242263	1,134	1156
752590	16:45:44.859929	1,137	1131
752589	16:45:44.859903	1,136	1587
752588	16:45:44.859873	1,136	4000
752587	16:45:44.859849	1,136	282
752586	16:45:44.859827	1,135	3000
751842	16:45:31.633845	1,135	1000
751841	16:45:31.633826	1,135	3000
751602	16:45:22.178199	1,135	7000
751058	16:45:04.350746	1,136	200
750186	16:44:38.213189	1,136	2518
750185	16:44:38.213165	1,136	8074
750184	16:44:38.213140	1,135	1408
749923	16:44:28.186913	1,134	700
749878	16:44:26.344324	1,135	459
749875	16:44:26.285605	1,135	1133
749874	16:44:26.285574	1,135	7000
743028	16:41:39.021876	1,136	1000
742725	16:41:29.624725	1,136	893
738160	16:40:08.330945	1,136	33
738159	16:40:08.330921	1,136	5
738158	16:40:08.330899	1,136	462
737797	16:40:00.454066	1,135	2000
737796	16:40:00.454041	1,135	3000
732402	16:38:15.577206	1,136	1538
732401	16:38:15.577180	1,136	200
732400	16:38:15.577148	1,136	762
730515	16:37:48.011841	1,136	500
718175	16:32:22.413427	1,135	2000
718174	16:32:22.413401	1,135	5000
717018	16:31:41.315829	1,134	2000
700421	16:24:02.329709	1,134	2000
700133	16:23:54.731525	1,134	4000
697792	16:22:47.579232	1,134	4059
697677	16:22:39.735336	1,134	941
695112	16:20:57.483494	1,136	892
690831	16:18:11.851129	1,134	10000
686034	16:16:13.284315	1,136	846
684268	16:15:52.284002	1,136	2000
681114	16:14:32.244410	1,136	5000
672681	16:09:36.016736	1,137	142
672680	16:09:36.016711	1,136	9858
670133	16:08:07.095368	1,136	142
670132	16:08:07.095341	1,134	3858
666847	16:06:49.228036	1,134	5000
666846	16:06:49.228013	1,134	558
666845	16:06:49.227991	1,134	584
664329	16:05:06.270436	1,135	1000
664327	16:05:06.270391	1,135	5000
664326	16:05:06.270368	1,135	3968
664316	16:05:05.604674	1,135	5000
658852	16:02:33.264777	1,134	150
657350	16:01:48.453826	1,134	4266
657349	16:01:48.453802	1,134	734
653225	15:59:22.590735	1,135	892
652347	15:58:41.176111	1,134	5
652012	15:58:19.585376	1,134	116
652011	15:58:19.585355	1,134	384
638821	15:50:54.083620	1,134	4000
637638	15:49:46.945449	1,134	616
635122	15:48:10.669496	1,134	1
634377	15:47:21.181475	1,134	383
634376	15:47:21.181435	1,134	500
626733	15:41:41.272347	1,132	154
625539	15:40:39.375986	1,132	500
604169	15:30:08.120181	1,135	10000
592623	15:21:42.633002	1,135	470
592622	15:21:42.632978	1,134	239
592621	15:21:42.632953	1,134	5
592620	15:21:42.632915	1,134	5000
592619	15:21:42.632894	1,134	2491
592618	15:21:42.632871	1,132	295
580146	15:14:04.400365	1,132	500
576115	15:10:24.847151	1,132	205
561155	14:59:51.824675	1,132	200
561154	14:59:51.824643	1,132	1800
560428	14:59:22.971392	1,132	2000
557946	14:56:56.369313	1,134	200
557818	14:56:49.619750	1,132	500
546159	14:48:40.360914	1,132	700
536592	14:42:26.012533	1,134	30
533255	14:40:20.055535	1,134	23
533254	14:40:20.055515	1,133	4963
533253	14:40:20.055491	1,133	3014
531530	14:38:46.942487	1,131	1497
531529	14:38:46.942457	1,132	1000
531528	14:38:46.942437	1,132	503
530414	14:38:14.914776	1,133	418
528959	14:37:11.396916	1,133	6000
528636	14:37:02.574254	1,133	24000
528635	14:37:02.574230	1,133	1000
523579	14:32:48.336046	1,134	370
523578	14:32:48.336021	1,134	4800
523577	14:32:48.335998	1,134	10000
523576	14:32:48.335976	1,134	2086
520440	14:29:59.937378	1,135	600
518717	14:28:36.064920	1,135	50
514678	14:25:57.078658	1,134	3000
514211	14:25:31.425337	1,135	2000
512959	14:24:36.067374	1,134	440
507859	14:21:08.759494	1,135	2000
507856	14:21:08.658824	1,135	20
506580	14:20:38.004759	1,134	3000
505848	14:20:24.805563	1,134	1474
505841	14:20:24.762714	1,134	499
505840	14:20:24.762683	1,134	1027
505515	14:20:16.839620	1,134	10000
505396	14:20:15.010758	1,134	793
504002	14:20:00.939545	1,135	1950
503990	14:20:00.674872	1,134	3180
503989	14:20:00.674844	1,134	1820
503772	14:19:50.715844	1,135	50
502590	14:18:54.471239	1,134	680
502589	14:18:54.471214	1,134	370
501770	14:18:27.458447	1,137	318
493186	14:13:12.792318	1,137	1200
493046	14:13:02.610240	1,134	14630
493045	14:13:02.610221	1,134	395
493044	14:13:02.610181	1,135	448
493043	14:13:02.610164	1,135	6536
493042	14:13:02.610140	1,135	3991
482086	14:06:55.446054	1,137	50
477506	14:05:04.343318	1,134	1305
477505	14:05:04.343293	1,134	2050
477504	14:05:04.343265	1,134	726
477503	14:05:04.343241	1,134	242
477502	14:05:04.343216	1,135	2502
477501	14:05:04.343195	1,135	1146
477500	14:05:04.343163	1,135	1029
475058	14:03:53.687492	1,138	38
475057	14:03:53.687461	1,137	1920
475056	14:03:53.687436	1,137	11
475055	14:03:53.687409	1,137	20
475054	14:03:53.687387	1,137	3000
475053	14:03:53.687363	1,137	711
473842	14:03:12.109230	1,137	1000
467910	14:00:36.127511	1,137	100
467581	14:00:24.053288	1,134	5000
462329	13:59:30.096383	1,138	1189
462328	13:59:30.096355	1,138	2000
462327	13:59:30.096333	1,138	3000
462326	13:59:30.096296	1,138	1000
462325	13:59:30.096261	1,138	2000
462323	13:59:30.096230	1,138	2000
446489	13:41:02.076561	1,138	1
446488	13:41:02.076542	1,137	2000
446487	13:41:02.076519	1,137	2000
442364	13:37:21.875954	1,137	10
442362	13:37:21.875920	1,136	3000
442361	13:37:21.875885	1,135	500
433668	13:30:51.018869	1,134	4758
433667	13:30:51.018843	1,134	1000
433666	13:30:51.018823	1,134	1000
433665	13:30:51.018800	1,134	2000
433664	13:30:51.018776	1,134	1172
433663	13:30:51.018758	1,135	5000
433662	13:30:51.018721	1,135	431
433661	13:30:51.018695	1,135	1639
433660	13:30:51.018672	1,136	5000
424082	13:22:45.688239	1,137	5000
416643	13:17:36.076794	1,138	100
416048	13:17:03.235259	1,134	13828
416047	13:17:03.235228	1,136	2112
416046	13:17:03.235183	1,136	1600
416045	13:17:03.235158	1,136	460
416044	13:17:03.235135	1,136	5000
415612	13:16:44.281763	1,138	2000
415605	13:16:44.178266	1,138	10000
414267	13:15:41.300460	1,138	2000
414225	13:15:39.201376	1,138	1156
414224	13:15:39.201356	1,138	59
414223	13:15:39.201337	1,138	18
414222	13:15:39.201312	1,138	8767
413931	13:15:24.564325	1,138	4500
413793	13:15:17.232412	1,138	7733
413792	13:15:17.232386	1,138	252
413791	13:15:17.232359	1,138	1430
413790	13:15:17.232335	1,137	85
412540	13:14:19.858537	1,137	500
411076	13:13:17.587055	1,137	2252
410400	13:13:07.159021	1,137	2163
408511	13:11:52.745049	1,138	2000
402655	13:08:37.824986	1,138	1570
402654	13:08:37.824961	1,138	430
400002	13:06:48.936956	1,134	1000
399459	13:06:21.051965	1,134	5000
396857	13:04:02.002428	1,138	40
394200	13:02:33.317505	1,134	1100
392845	13:01:20.875280	1,138	2000
388370	12:57:58.322560	1,134	5000
385148	12:56:23.092864	1,138	2530
385147	12:56:23.092819	1,138	4670
385146	12:56:23.092798	1,137	800
385145	12:56:23.092769	1,137	2000
370195	12:45:37.212806	1,138	100
369761	12:45:18.452801	1,133	800
368983	12:44:24.308657	1,138	10
368982	12:44:24.308628	1,137	250
368767	12:44:02.203764	1,133	16948
368708	12:43:57.463268	1,133	541
368707	12:43:57.463241	1,133	15098
365553	12:41:08.393617	1,134	15000
365369	12:40:50.449559	1,134	413
365368	12:40:50.449536	1,134	2000
361604	12:38:01.796065	1,138	220
361603	12:38:01.796026	1,138	1280
361602	12:38:01.795992	1,137	500
360682	12:37:20.051811	1,134	5000
353328	12:33:21.597680	1,138	100
350710	12:31:02.892377	1,133	50
350415	12:30:45.594890	1,138	100
350414	12:30:45.594866	1,137	3000
350247	12:30:33.330108	1,133	1000
346947	12:27:30.423371	1,133	1352
343750	12:24:11.137598	1,138	400
342546	12:23:08.622739	1,138	31
342545	12:23:08.622715	1,134	69
340551	12:22:41.068109	1,134	2431
336325	12:20:15.546543	1,138	3000
330950	12:17:06.577038	1,138	89
330949	12:17:06.577010	1,136	6911
330948	12:17:06.576976	1,136	500
324557	12:12:53.446137	1,134	7569
324556	12:12:53.446115	1,134	2431
313601	12:08:30.575737	1,139	200
310969	12:07:06.315356	1,134	15000
308974	12:05:51.855116	1,140	100
308420	12:05:32.622935	1,134	15000
308419	12:05:32.622909	1,136	15000
296675	12:00:29.890493	1,140	100
296535	12:00:22.035864	1,136	500
296511	12:00:21.310371	1,140	7
296510	12:00:21.310329	1,140	81
296509	12:00:21.310293	1,139	72
296508	12:00:21.310263	1,138	1840
296347	12:00:13.743857	1,138	3160
293541	11:58:17.912562	1,140	100
293540	11:58:17.912540	1,139	10500
293148	11:58:06.421280	1,138	2000
292015	11:57:35.950935	1,140	990
292014	11:57:35.950893	1,139	2500
292013	11:57:35.950865	1,139	850
292012	11:57:35.950845	1,139	4160
292011	11:57:35.950823	1,139	3000
292009	11:57:35.950787	1,139	2000
292008	11:57:35.950729	1,139	100
292007	11:57:35.950699	1,139	2000
292006	11:57:35.950662	1,139	100
292005	11:57:35.950642	1,139	2000
292004	11:57:35.950619	1,139	5000
292003	11:57:35.950590	1,139	2300
291849	11:57:29.612938	1,138	9000
291848	11:57:29.612864	1,137	10000
291847	11:57:29.612837	1,137	5000
291846	11:57:29.612814	1,135	1000
291736	11:57:27.573767	1,135	4000
291735	11:57:27.573707	1,134	2000
291734	11:57:27.573668	1,133	400
291733	11:57:27.573641	1,133	600
291190	11:57:02.142424	1,132	100
291189	11:57:02.142395	1,132	740
286655	11:55:11.600386	1,130	16
286654	11:55:11.600360	1,130	62
286653	11:55:11.600335	1,130	3804
282466	11:52:34.668679	1,130	4000
280737	11:51:12.995650	1,130	1196
277809	11:49:02.481087	1,130	4
277808	11:49:02.481063	1,130	1996
276938	11:48:09.509878	1,130	3000
275510	11:47:13.484181	1,132	60
269307	11:43:25.784986	1,130	10004
269306	11:43:25.784940	1,130	1000
269305	11:43:25.784919	1,130	1996
262169	11:41:03.551850	1,132	1700
260194	11:40:14.153118	1,132	300
259067	11:39:35.328229	1,130	1004
259066	11:39:35.328201	1,130	1000
259065	11:39:35.328167	1,131	5000
259064	11:39:35.328140	1,133	2080
259063	11:39:35.328104	1,133	916
258739	11:39:25.505401	1,133	84
258738	11:39:25.505366	1,133	16
254866	11:38:17.089267	1,133	1
254656	11:38:11.865855	1,133	2000
254506	11:38:04.455339	1,133	4000
254039	11:37:53.191063	1,133	2000
253910	11:37:47.787281	1,133	1
253389	11:37:25.403508	1,133	1
252477	11:37:00.955430	1,133	3
242550	11:34:24.029328	1,133	6856
242549	11:34:24.029296	1,133	121
241351	11:34:01.219710	1,132	1
240487	11:33:38.161956	1,133	494
239581	11:33:16.265219	1,133	4506
239580	11:33:16.265195	1,133	1494
233853	11:31:49.462893	1,133	506
233852	11:31:49.462868	1,134	2494
227385	11:30:27.476731	1,134	1
224984	11:29:58.379914	1,134	1
223954	11:29:30.760065	1,134	2
223453	11:29:22.220662	1,134	1000
222844	11:29:10.126306	1,134	2
212864	11:24:19.943877	1,134	1000
212601	11:24:06.556271	1,135	1000
205345	11:20:03.703151	1,134	5500
205344	11:20:03.703119	1,134	9500
204593	11:19:44.588611	1,134	500
204590	11:19:44.552096	1,134	15000
204589	11:19:44.552070	1,134	1000
204588	11:19:44.552043	1,134	3500
204429	11:19:36.787830	1,134	1500
204428	11:19:36.787783	1,134	500
203121	11:18:47.738458	1,139	2000
194704	11:15:49.130423	1,139	3200
194703	11:15:49.130395	1,138	2300
185999	11:10:59.004324	1,139	500
185998	11:10:59.004284	1,138	1000
179962	11:07:43.039091	1,134	4500
179961	11:07:43.039068	1,134	5000
179960	11:07:43.039039	1,134	500
177096	11:06:31.727535	1,139	2000
176204	11:06:04.594777	1,139	3000
172363	11:04:34.217388	1,139	2000
161746	11:00:08.888273	1,140	394
161745	11:00:08.888244	1,139	1387
161743	11:00:08.888160	1,139	1000
161742	11:00:08.888135	1,135	1630
161741	11:00:08.888094	1,133	1589
156214	10:58:04.659376	1,133	441
156125	10:58:02.060773	1,133	7282
156110	10:58:01.267898	1,132	296
156109	10:58:01.267855	1,132	2492
146344	10:53:35.935755	1,133	5000
143646	10:51:49.898621	1,132	5000
143372	10:51:40.954449	1,132	8
143106	10:51:30.940507	1,134	146
138681	10:49:50.742509	1,135	2297
136920	10:49:25.522074	1,135	856
136919	10:49:25.522041	1,135	217
125962	10:48:26.574214	1,135	2081
125961	10:48:26.574175	1,135	2000
125960	10:48:26.574143	1,136	919
124527	10:48:23.604764	1,139	432
115297	10:48:02.248363	1,136	160
105273	10:47:39.042261	1,136	1000
105272	10:47:39.042234	1,136	1000
94602	10:47:10.986617	1,136	10000
80471	10:43:03.378799	1,140	393
80466	10:43:03.282330	1,140	30
80465	10:43:03.282305	1,140	200
80464	10:43:03.282278	1,140	300
80463	10:43:03.282237	1,138	77
78589	10:42:16.716004	1,133	1241
78588	10:42:16.715976	1,133	3759
71296	10:40:00.290162	1,133	200
70819	10:39:47.840355	1,138	2000
68174	10:39:11.579123	1,142	2381
68173	10:39:11.579100	1,142	1973
68172	10:39:11.579058	1,142	2228
67553	10:39:04.983702	1,142	1000
67552	10:39:04.983673	1,140	5000
67551	10:39:04.983649	1,140	2000
67550	10:39:04.983616	1,140	1000
67549	10:39:04.983587	1,140	250
67548	10:39:04.983553	1,140	1000
67547	10:39:04.983531	1,140	1000
67546	10:39:04.983501	1,140	10
67545	10:39:04.983458	1,139	5000
67544	10:39:04.983433	1,139	500
67543	10:39:04.983400	1,139	250
67542	10:39:04.983372	1,139	30
67541	10:39:04.983341	1,139	732
66883	10:38:53.967330	1,136	2313
66882	10:38:53.967306	1,136	2048
66881	10:38:53.967278	1,138	500
66880	10:38:53.967255	1,138	139
60191	10:38:11.253517	1,138	1300
60190	10:38:11.253482	1,137	1000
59898	10:38:03.695342	1,136	2952
53590	10:36:40.848203	1,138	100
53589	10:36:40.848167	1,138	1900
41086	10:34:38.631547	1,130	46
41085	10:34:38.631519	1,130	15
41084	10:34:38.631494	1,130	5000
39983	10:34:21.376330	1,127	1000
35158	10:33:17.645692	1,127	1554
34603	10:33:13.756060	1,127	1300
31979	10:32:31.318954	1,127	1046
31978	10:32:31.318929	1,127	3000
31030	10:32:20.326306	1,130	2723
31029	10:32:20.326284	1,130	1133
31028	10:32:20.326253	1,130	1000
31027	10:32:20.326215	1,130	1298
30715	10:32:15.858951	1,130	11702
30714	10:32:15.858926	1,131	3298
28592	10:31:52.707105	1,130	1000
21691	10:30:03.517480	1,139	18