ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ CREDIA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
562214	17:10:57.056287	1,540	319
562213	17:10:57.056241	1,540	1190
562212	17:10:57.056216	1,540	491
560471	17:10:13.732321	1,540	1500
560465	17:10:13.732165	1,540	885
560464	17:10:13.732143	1,540	624
560463	17:10:13.732110	1,540	686
560462	17:10:13.732076	1,540	314
560461	17:10:13.731981	1,540	100
560460	17:10:13.731962	1,540	586
560459	17:10:13.731926	1,540	1264
560458	17:10:13.731895	1,540	200
560457	17:10:13.731862	1,540	36
560456	17:10:13.731844	1,540	10
560455	17:10:13.731821	1,540	5000
540569	16:58:44.668683	1,550	47
540568	16:58:44.668656	1,548	100
540567	16:58:44.668629	1,546	500
540566	16:58:44.668586	1,544	53
540542	16:58:43.763464	1,544	300
539583	16:58:28.299292	1,544	50
538394	16:58:07.164469	1,542	150
538393	16:58:07.164428	1,542	50
537675	16:57:53.497249	1,544	197
537674	16:57:53.497226	1,544	2503
535693	16:57:11.789620	1,542	1000
535485	16:57:03.716555	1,542	50
535484	16:57:03.716518	1,542	350
530296	16:54:39.491572	1,542	650
530295	16:54:39.491547	1,544	1600
529015	16:54:07.213641	1,544	400
527481	16:53:21.025730	1,546	500
525795	16:52:29.524891	1,546	1500
525371	16:52:18.239358	1,546	3000
525370	16:52:18.239328	1,546	2300
523077	16:51:14.754701	1,548	197
512708	16:47:16.677234	1,550	1000
508367	16:45:13.855353	1,548	303
508366	16:45:13.855332	1,548	97
500474	16:41:28.018520	1,550	1000
498157	16:40:08.962480	1,548	509
490203	16:36:57.401397	1,550	700
483081	16:33:33.328041	1,550	100
477466	16:31:02.375692	1,550	50
470191	16:26:10.598351	1,554	1000
470105	16:26:09.312589	1,554	500
470104	16:26:09.312564	1,554	500
470103	16:26:09.312542	1,550	2000
464436	16:22:15.377959	1,556	551
464435	16:22:15.377926	1,554	500
464434	16:22:15.377897	1,552	149
463508	16:21:40.471116	1,552	500
462825	16:20:56.966440	1,548	220
456009	16:16:55.365937	1,552	1
455182	16:16:16.947492	1,550	826
455010	16:16:12.745546	1,552	350
453376	16:14:46.575274	1,550	1574
450007	16:11:57.476521	1,550	21
450006	16:11:57.476493	1,548	479
448331	16:10:45.366416	1,548	100
447957	16:10:20.422033	1,548	421
446897	16:09:28.476573	1,550	405
440995	16:05:44.340493	1,556	348
440994	16:05:44.340468	1,556	1349
440993	16:05:44.340427	1,554	500
440992	16:05:44.340407	1,552	603
440547	16:05:10.888927	1,550	1000
440546	16:05:10.888897	1,550	595
438771	16:03:33.876062	1,546	700
436897	16:01:50.620049	1,550	700
435926	16:00:56.836371	1,552	1150
435925	16:00:56.836339	1,550	850
435877	16:00:53.267497	1,550	500
435876	16:00:53.267471	1,550	150
431625	15:56:44.531291	1,552	1
429905	15:55:33.195775	1,550	350
429904	15:55:33.195752	1,550	650
427847	15:54:38.414885	1,550	350
427844	15:54:38.318035	1,552	500
413513	15:41:42.217934	1,556	4335
413512	15:41:42.217911	1,556	1165
413221	15:41:22.864399	1,556	250
413220	15:41:22.864342	1,554	1000
413219	15:41:22.864319	1,554	650
413218	15:41:22.864284	1,554	100
410213	15:39:44.258490	1,554	1700
407526	15:38:22.117230	1,554	700
407525	15:38:22.117196	1,554	1000
407524	15:38:22.117171	1,552	500
406691	15:37:21.532888	1,552	1500
402486	15:33:57.470066	1,550	200
395101	15:29:01.994498	1,550	685
395059	15:29:00.564378	1,550	10000
394421	15:28:22.782969	1,550	4315
394420	15:28:22.782936	1,550	20000
394419	15:28:22.782913	1,550	2000
394418	15:28:22.782852	1,550	2000
394417	15:28:22.782829	1,550	295
394416	15:28:22.782798	1,548	500
394415	15:28:22.782773	1,548	890
391838	15:26:21.032209	1,548	19110
391837	15:26:21.032187	1,546	9995
391836	15:26:21.032164	1,544	895
391468	15:25:38.535767	1,544	895
391388	15:25:36.953072	1,542	400
379335	15:15:53.181044	1,546	5
359628	14:58:48.689137	1,548	5
354418	14:54:19.325492	1,540	9
352646	14:52:04.760228	1,540	500
349182	14:48:24.240332	1,540	500
349029	14:48:09.880980	1,540	1300
348374	14:47:13.101495	1,540	1000
348373	14:47:13.101471	1,540	450
348372	14:47:13.101441	1,540	741
348371	14:47:13.101407	1,544	2500
346920	14:45:38.467774	1,544	1000
342545	14:40:12.424387	1,548	100
338038	14:36:11.663117	1,548	1
331381	14:28:52.575843	1,544	3000
313171	14:08:21.337891	1,550	105
313170	14:08:21.337853	1,548	995
311920	14:06:20.661035	1,548	5
311736	14:06:11.657001	1,546	1428
308151	14:01:36.972350	1,546	6
307377	14:00:37.128216	1,546	66
306237	13:59:26.092504	1,546	500
300529	13:51:44.197846	1,540	249
300528	13:51:44.197812	1,540	1
289962	13:44:52.556706	1,540	999
289961	13:44:52.556680	1,544	1000
289960	13:44:52.556639	1,546	1000
282646	13:37:58.599206	1,550	100
273415	13:27:48.563170	1,546	1
273288	13:27:39.040739	1,540	2
273282	13:27:38.270088	1,540	2800
271156	13:26:38.404895	1,540	1000
270806	13:26:13.299825	1,540	1500
270805	13:26:13.299764	1,540	1000
270804	13:26:13.299727	1,540	792
270803	13:26:13.299695	1,540	26
270802	13:26:13.299653	1,542	1360
270801	13:26:13.299600	1,542	1520
269983	13:25:36.747419	1,542	480
269982	13:25:36.747389	1,542	930
269981	13:25:36.747362	1,542	1490
269980	13:25:36.747299	1,544	5000
253333	13:10:07.716727	1,542	500
250601	13:07:59.882688	1,550	200
250511	13:07:52.752054	1,550	100
239296	12:55:21.260895	1,550	330
238993	12:55:04.445278	1,550	75
238657	12:54:30.256322	1,550	808
238656	12:54:30.256286	1,548	792
238483	12:54:23.230662	1,540	974
238266	12:54:03.406290	1,540	500
233706	12:51:05.239515	1,540	700
233539	12:50:48.663541	1,540	1000
233023	12:50:23.087753	1,540	500
232945	12:50:20.622296	1,540	1500
232944	12:50:20.622270	1,540	4326
232943	12:50:20.622228	1,544	500
232548	12:50:01.242954	1,550	104
232547	12:50:01.242923	1,544	296
230513	12:48:11.450012	1,540	674
230512	12:48:11.449989	1,540	500
230511	12:48:11.449945	1,540	980
230510	12:48:11.449908	1,542	2846
226706	12:44:17.525320	1,544	204
226410	12:43:50.481726	1,546	650
225839	12:42:59.851028	1,542	2154
225838	12:42:59.851000	1,542	463
225837	12:42:59.850966	1,542	230
225836	12:42:59.850935	1,544	553
222816	12:39:38.090825	1,546	70
219937	12:36:46.277129	1,550	3454
219936	12:36:46.277097	1,550	4000
219935	12:36:46.277041	1,550	926
219934	12:36:46.277000	1,550	694
219933	12:36:46.276976	1,548	926
215827	12:33:24.040849	1,550	2306
215826	12:33:24.040793	1,550	597
215825	12:33:24.040761	1,550	1000
215824	12:33:24.040723	1,550	500
215823	12:33:24.040692	1,550	597
214345	12:31:34.802749	1,550	403
214344	12:31:34.802695	1,550	87
210741	12:29:27.031762	1,550	100
208965	12:27:27.555271	1,546	1500
205486	12:24:40.364701	1,546	2000
203553	12:22:20.519025	1,546	3000
203552	12:22:20.518996	1,544	2000
199650	12:17:54.659925	1,542	1270
199649	12:17:54.659892	1,542	730
192683	12:12:20.349145	1,542	270
192682	12:12:20.349116	1,542	730
192681	12:12:20.349078	1,542	1000
188753	12:07:44.640663	1,542	1000
186223	12:05:35.189007	1,550	2
183396	12:03:58.471741	1,550	810
179212	12:01:06.939844	1,550	1
178812	12:00:45.533715	1,550	848
178798	12:00:45.426301	1,550	1000
178797	12:00:45.426267	1,550	823
178796	12:00:45.426226	1,550	329
177428	11:59:28.957964	1,540	1000
174137	11:57:54.050101	1,550	171
174136	11:57:54.050074	1,550	4829
174135	11:57:54.050052	1,542	3000
171632	11:57:06.318752	1,540	10
171273	11:56:50.121451	1,540	2000
170499	11:56:13.505697	1,540	1000
170498	11:56:13.505673	1,540	1990
169774	11:55:38.730244	1,542	5000
167574	11:53:56.234350	1,550	71
167573	11:53:56.234311	1,550	750
167572	11:53:56.234279	1,548	179
167571	11:53:56.234253	1,544	2000
161295	11:51:21.655536	1,544	5000
148277	11:45:58.099473	1,554	2145
148258	11:45:57.915377	1,554	2500
148257	11:45:57.915348	1,550	255
148256	11:45:57.915313	1,548	100
144437	11:42:11.920299	1,550	4667
144436	11:42:11.920267	1,550	333
140263	11:38:30.368655	1,550	667
140262	11:38:30.368623	1,550	6333
136735	11:35:33.850603	1,550	500
128343	11:27:59.341492	1,550	3167
128342	11:27:59.341445	1,550	70
128341	11:27:59.341402	1,548	1264
128340	11:27:59.341374	1,548	499
128339	11:27:59.341351	1,546	5000
125991	11:26:30.115238	1,546	100
125990	11:26:30.115199	1,542	200
123348	11:24:29.613861	1,542	600
120951	11:22:01.500758	1,540	800
120807	11:21:38.966647	1,540	200
118039	11:20:00.566486	1,544	78
118038	11:20:00.566458	1,544	122
117185	11:19:20.113277	1,544	1100
117184	11:19:20.113236	1,544	400
110654	11:14:48.847178	1,538	9
109206	11:13:52.650211	1,548	1
108790	11:13:41.965946	1,540	1150
108768	11:13:40.695600	1,538	404
106190	11:12:18.345890	1,538	378
106005	11:12:09.152087	1,538	300
104849	11:11:14.120642	1,540	500
104848	11:11:14.120614	1,540	1350
104198	11:11:00.498843	1,544	10
103340	11:10:20.352283	1,548	1
102882	11:10:04.349269	1,540	3650
102881	11:10:04.349243	1,542	2500
102880	11:10:04.349203	1,544	650
102879	11:10:04.349172	1,546	700
102139	11:09:43.999225	1,550	4930
102138	11:09:43.999203	1,550	980
102137	11:09:43.999172	1,550	400
102136	11:09:43.999142	1,548	50
102135	11:09:43.999108	1,546	2640
102134	11:09:43.999067	1,546	1000
98756	11:08:14.745850	1,544	1000
98755	11:08:14.745820	1,544	600
98754	11:08:14.745790	1,544	100
98753	11:08:14.745762	1,544	1200
88482	11:03:10.579923	1,546	100
88481	11:03:10.579896	1,546	1200
88480	11:03:10.579853	1,546	500
85862	11:01:51.196696	1,550	100
84549	11:01:12.573761	1,550	1000
83524	11:00:53.865706	1,550	4096
83372	11:00:51.483548	1,556	85
83371	11:00:51.483513	1,556	50
83370	11:00:51.483407	1,556	1638
83369	11:00:51.483382	1,554	50
83368	11:00:51.483343	1,554	677
81520	10:59:47.043761	1,550	904
81423	10:59:44.586022	1,550	96
81422	10:59:44.585980	1,550	4904
80338	10:59:12.672406	1,550	96
80337	10:59:12.672383	1,548	604
79134	10:58:12.597941	1,548	100
77410	10:57:23.902650	1,548	2296
77345	10:57:19.116417	1,548	2704
76617	10:57:10.240050	1,546	1490
75457	10:56:13.489881	1,546	500
70245	10:53:33.629409	1,548	800
68383	10:52:25.738123	1,548	100
65979	10:50:53.655264	1,548	1000
65102	10:50:21.712969	1,548	396
65101	10:50:21.712945	1,548	764
65100	10:50:21.712822	1,548	50
65099	10:50:21.712796	1,546	50
65098	10:50:21.712769	1,546	740
58238	10:46:46.429356	1,550	500
58237	10:46:46.429231	1,550	2000
58236	10:46:46.429204	1,550	100
58235	10:46:46.429174	1,550	2950
58220	10:46:46.299758	1,552	1323
57880	10:46:36.287966	1,552	50
57723	10:46:33.180966	1,552	900
57722	10:46:33.180936	1,552	727
54697	10:45:41.082560	1,552	700
49285	10:43:15.713536	1,558	130
49284	10:43:15.713509	1,556	870
49036	10:43:06.820440	1,556	1205
46983	10:42:45.927169	1,556	780
46982	10:42:45.927144	1,556	15
46565	10:42:32.867384	1,556	985
46564	10:42:32.867334	1,556	100
46563	10:42:32.867307	1,556	1000
46562	10:42:32.867286	1,556	415
45057	10:42:04.176959	1,556	300
42499	10:40:45.212806	1,556	15
38756	10:39:11.606073	1,556	60
37093	10:38:03.703426	1,556	1200
37007	10:38:02.952986	1,556	1000
35880	10:37:24.873341	1,558	1222
35879	10:37:24.873308	1,558	778
35685	10:37:13.710722	1,558	3117
35684	10:37:13.710660	1,556	1383
35683	10:37:13.710629	1,556	500
35658	10:37:10.483352	1,558	50
34232	10:36:25.434756	1,556	30
32884	10:35:36.781288	1,558	30
29105	10:33:54.185711	1,558	1025
29104	10:33:54.185659	1,558	475
28257	10:33:21.890904	1,558	25
28244	10:33:20.951586	1,558	366
28243	10:33:20.951551	1,558	500
28242	10:33:20.951467	1,556	638
28241	10:33:20.951444	1,556	5000
28240	10:33:20.951415	1,556	496
27772	10:33:01.345977	1,550	50
27548	10:32:48.392301	1,556	500
21419	10:30:07.424391	1,560	1100
21418	10:30:07.424345	1,560	1900
21121	10:30:05.768518	1,564	4
20051	10:29:54.639238	1,562	868
19452	10:29:45.825089	1,550	132
19451	10:29:45.825062	1,550	100
19450	10:29:45.825014	1,550	168
19449	10:29:45.824986	1,550	1200
19448	10:29:45.824939	1,550	1300
19447	10:29:45.824895	1,550	2000