ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ OPTIMA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
544622	17:14:56.680377	7,160	100
543660	17:12:00.556448	7,160	1000
543652	17:11:59.484224	7,160	1000
542397	17:10:40.935033	7,160	599
542396	17:10:40.935009	7,160	224
542395	17:10:40.934982	7,160	8
542394	17:10:40.934950	7,160	7
542393	17:10:40.934922	7,160	6
542392	17:10:40.934880	7,160	156
542391	17:10:40.934853	7,160	22
542390	17:10:40.934826	7,160	76
542389	17:10:40.934797	7,160	69
542388	17:10:40.934757	7,160	8
542387	17:10:40.934725	7,160	28
542386	17:10:40.934697	7,160	23
542385	17:10:40.934665	7,160	6
542384	17:10:40.934628	7,160	6
542383	17:10:40.934583	7,160	26
542382	17:10:40.934557	7,160	22
542381	17:10:40.934533	7,160	3
542380	17:10:40.934497	7,160	6
542379	17:10:40.934461	7,160	6
542378	17:10:40.934430	7,160	40
542377	17:10:40.934396	7,160	120
542376	17:10:40.934359	7,160	444
542375	17:10:40.934319	7,160	29
542374	17:10:40.934287	7,160	88
542373	17:10:40.934262	7,160	68
542372	17:10:40.934234	7,160	1
542371	17:10:40.934200	7,160	1
542370	17:10:40.934131	7,160	14
542369	17:10:40.934109	7,160	191
542368	17:10:40.934025	7,160	197
542367	17:10:40.933988	7,160	29
542366	17:10:40.933961	7,160	11
528556	17:00:07.638270	7,180	50
528281	17:00:00.893710	7,160	5
528280	17:00:00.893688	7,160	21
528279	17:00:00.893656	7,160	203
527922	16:59:56.633801	7,160	425
527879	16:59:55.422909	7,180	50
527165	16:59:33.725140	7,160	372
524216	16:58:32.071251	7,150	362
524215	16:58:32.071228	7,150	124
516054	16:54:51.002488	7,180	2
516053	16:54:51.002445	7,180	48
515484	16:54:28.500469	7,150	376
515483	16:54:28.500439	7,150	524
513371	16:53:21.946668	7,180	50
512954	16:53:03.698240	7,150	114
512953	16:53:03.698198	7,150	177
512952	16:53:03.698176	7,150	144
512570	16:52:45.354860	7,150	4
512569	16:52:45.354836	7,150	16
512568	16:52:45.354793	7,150	446
509952	16:50:36.682937	7,180	50
509555	16:50:24.576956	7,140	838
509554	16:50:24.576926	7,140	100
509553	16:50:24.576892	7,140	200
509552	16:50:24.576862	7,140	14
509551	16:50:24.576843	7,140	48
504373	16:46:47.222094	7,160	31
504372	16:46:47.222053	7,160	19
504371	16:46:47.222035	7,160	101
504370	16:46:47.222009	7,160	39
502211	16:45:36.986764	7,180	50
501549	16:45:08.413431	7,170	441
501548	16:45:08.413408	7,170	34
501547	16:45:08.413386	7,170	440
501546	16:45:08.413366	7,170	435
497387	16:42:45.822889	7,160	110
496874	16:42:32.166218	7,160	6
496827	16:42:30.290609	7,160	417
496826	16:42:30.290570	7,160	1
496815	16:42:30.150811	7,160	10
496812	16:42:30.103404	7,160	140
496811	16:42:30.103373	7,160	573
496810	16:42:30.103340	7,160	182
496809	16:42:30.103315	7,160	120
494276	16:40:56.982820	7,180	2
494275	16:40:56.982778	7,170	5
493262	16:40:10.602526	7,160	10
491802	16:39:26.065809	7,160	1079
491801	16:39:26.065778	7,160	123
490637	16:38:36.467069	7,170	365
489992	16:38:10.491044	7,180	100
489309	16:37:43.874255	7,170	62
487219	16:36:39.125647	7,170	200
486449	16:36:14.751985	7,150	246
486448	16:36:14.751951	7,150	237
485560	16:36:06.691644	7,150	1
483172	16:35:13.017165	7,150	1
481802	16:34:33.777104	7,150	11
481227	16:34:03.913138	7,150	85
481012	16:33:56.062710	7,150	2
480793	16:33:43.391610	7,150	2
480680	16:33:34.607662	7,150	265
480672	16:33:34.577865	7,150	397
480478	16:33:15.809044	7,160	200
476389	16:30:00.471480	7,150	215
473808	16:27:38.782698	7,150	345
473807	16:27:38.782663	7,150	155
473493	16:27:16.582554	7,150	146
473490	16:27:16.520852	7,150	128
473489	16:27:16.520802	7,150	100
473488	16:27:16.520775	7,150	400
469873	16:24:15.838204	7,140	314
460572	16:18:09.423925	7,140	130
457334	16:15:58.463006	7,140	161
457333	16:15:58.462983	7,140	151
450966	16:11:35.933530	7,150	280
434305	16:01:26.935039	7,150	190
434304	16:01:26.934996	7,150	400
432364	16:00:05.850294	7,150	200
432363	16:00:05.850262	7,150	400
427324	15:55:47.811142	7,150	400
427302	15:55:46.701389	7,150	400
427285	15:55:46.310652	7,150	219
427284	15:55:46.310623	7,150	400
424356	15:53:00.661487	7,150	218
424336	15:53:00.597928	7,150	400
424335	15:53:00.597899	7,150	82
421668	15:50:56.810982	7,150	163
421667	15:50:56.810940	7,150	337
418429	15:49:00.146702	7,150	49
416012	15:46:25.416543	7,150	14
415686	15:46:09.630240	7,150	400
415662	15:46:09.503438	7,150	201
415661	15:46:09.503410	7,150	57
415658	15:46:09.502842	7,150	142
415642	15:46:09.379002	7,150	201
415641	15:46:09.378972	7,150	451
415640	15:46:09.378934	7,150	55
415639	15:46:09.378886	7,150	407
415638	15:46:09.378856	7,150	150
415637	15:46:09.378835	7,150	236
414420	15:44:42.348703	7,150	141
413961	15:44:13.353658	7,140	301
413551	15:43:58.058613	7,140	240
411468	15:41:49.462055	7,150	223
411467	15:41:49.462034	7,150	277
411453	15:41:47.415838	7,150	123
411452	15:41:47.415796	7,150	77
411013	15:41:27.166711	7,140	350
406396	15:38:58.587699	7,140	500
403621	15:37:10.152672	7,150	350
398634	15:32:36.965451	7,140	190
386292	15:23:51.776435	7,140	167
386287	15:23:51.712797	7,140	203
384128	15:21:15.625549	7,140	80
381386	15:17:30.969668	7,140	328
379858	15:15:46.811915	7,140	600
379828	15:15:44.530632	7,140	600
377659	15:13:36.441750	7,150	73
377658	15:13:36.441725	7,150	177
376736	15:12:49.277716	7,140	2
376728	15:12:49.247818	7,140	1
376727	15:12:49.247791	7,140	97
376726	15:12:49.247751	7,140	84
372926	15:09:13.031485	7,140	60
370708	15:07:38.361046	7,130	207
370681	15:07:38.259633	7,130	465
370654	15:07:38.148074	7,130	242
370653	15:07:38.148046	7,130	500
370652	15:07:38.148010	7,130	325
370651	15:07:38.147985	7,130	850
370650	15:07:38.147951	7,140	142
370649	15:07:38.147925	7,140	122
370648	15:07:38.147843	7,140	18
370647	15:07:38.147806	7,140	30
370646	15:07:38.147782	7,140	100
370645	15:07:38.147761	7,140	1400
370644	15:07:38.147722	7,140	206
370643	15:07:38.147681	7,140	500
370642	15:07:38.147651	7,140	500
367321	15:04:31.623373	7,150	290
367320	15:04:31.623342	7,150	210
362339	14:59:05.149483	7,150	90
352516	14:52:49.199694	7,150	50
350689	14:51:51.559152	7,150	50
349729	14:51:01.113014	7,150	3
349718	14:51:01.049963	7,150	347
348822	14:50:02.844826	7,150	28
347527	14:49:15.630736	7,150	25
347526	14:49:15.630696	7,150	255
347525	14:49:15.630666	7,150	20
345194	14:48:46.036099	7,150	280
343404	14:48:13.442042	7,150	300
343403	14:48:13.442014	7,150	400
342382	14:47:29.055617	7,150	200
342381	14:47:29.055575	7,150	400
341861	14:46:56.043530	7,150	227
341860	14:46:56.043494	7,150	300
341742	14:46:49.994009	7,150	15
341741	14:46:49.993982	7,150	85
331870	14:39:36.495658	7,150	185
331869	14:39:36.495628	7,150	185
331868	14:39:36.495600	7,150	130
325179	14:36:32.116867	7,150	250
322432	14:35:13.805990	7,150	10
321961	14:34:35.975343	7,150	10
319934	14:32:40.544402	7,150	134
319924	14:32:40.482163	7,150	400
319909	14:32:40.418764	7,150	400
319908	14:32:40.418729	7,150	66
318152	14:31:52.674386	7,150	130
318151	14:31:52.674365	7,150	20
318150	14:31:52.674326	7,150	340
318149	14:31:52.674272	7,150	10
309030	14:25:29.145802	7,150	50
307815	14:24:02.708432	7,150	240
307766	14:23:57.767656	7,150	100
304266	14:20:25.558522	7,150	100
304259	14:20:25.494529	7,150	400
304218	14:20:22.086352	7,170	23
304217	14:20:22.086319	7,160	4
304216	14:20:22.086291	7,160	1
304215	14:20:22.086258	7,150	225
304214	14:20:22.086231	7,150	240
304213	14:20:22.086135	7,150	7
304201	14:20:20.440907	7,150	153
304192	14:20:20.270488	7,150	52
304191	14:20:20.270445	7,150	260
304190	14:20:20.270396	7,150	188
304183	14:20:19.607019	7,150	212
304182	14:20:19.606984	7,150	288
303871	14:19:56.824422	7,140	36
303870	14:19:56.824391	7,140	500
303869	14:19:56.824363	7,140	288
303868	14:19:56.824307	7,140	11
303867	14:19:56.824276	7,140	215
303652	14:19:27.239636	7,150	212
303651	14:19:27.239590	7,150	780
303650	14:19:27.239545	7,150	400
303649	14:19:27.239497	7,150	387
301020	14:15:31.711615	7,140	285
301019	14:15:31.711588	7,140	1
293902	14:05:11.474802	7,140	36
293897	14:05:11.435799	7,140	304
293871	14:05:10.725455	7,140	124
293870	14:05:10.725434	7,140	292
293869	14:05:10.725404	7,140	84
293866	14:05:10.724709	7,140	157
292414	14:02:39.564670	7,140	61
292413	14:02:39.564650	7,140	449
292412	14:02:39.564623	7,140	249
292052	14:02:02.832037	7,130	400
288906	13:57:52.017296	7,140	1
288357	13:57:15.988391	7,140	93
288356	13:57:15.988318	7,140	42
288355	13:57:15.988272	7,140	315
288347	13:57:14.424184	7,140	289
286404	13:54:50.577249	7,140	396
286403	13:54:50.577222	7,140	4
280900	13:49:13.692195	7,140	296
274486	13:43:23.955882	7,160	4
273659	13:42:17.292617	7,160	500
273616	13:42:14.485159	7,160	500
269445	13:37:57.750429	7,150	86
269444	13:37:57.750406	7,150	200
269443	13:37:57.750372	7,150	4
260917	13:31:44.676658	7,150	6
260916	13:31:44.676631	7,150	290
259268	13:30:05.229558	7,150	10
259179	13:30:02.238458	7,160	1
258951	13:29:41.371732	7,160	1
258681	13:29:25.934826	7,170	155
258680	13:29:25.934792	7,170	100
258679	13:29:25.934748	7,170	88
257243	13:27:44.429362	7,170	12
257242	13:27:44.429331	7,170	140
257241	13:27:44.429311	7,170	150
256190	13:26:37.774917	7,170	100
251373	13:21:49.452699	7,190	25
251372	13:21:49.452674	7,190	75
249170	13:20:49.185497	7,190	280
248008	13:19:56.722040	7,160	221
248007	13:19:56.721995	7,160	100
248006	13:19:56.721924	7,160	150
248005	13:19:56.721863	7,170	500
248004	13:19:56.721836	7,170	940
248003	13:19:56.721811	7,180	50
248002	13:19:56.721772	7,180	244
248001	13:19:56.721729	7,180	14
248000	13:19:56.721697	7,180	481
244182	13:16:28.098890	7,190	145
244181	13:16:28.098839	7,190	5
238851	13:12:02.450719	7,180	119
226669	13:00:52.849405	7,190	169
226668	13:00:52.849375	7,190	50
215542	12:51:15.913364	7,190	2
215539	12:51:15.874715	7,190	242
215532	12:51:15.749098	7,190	2
215529	12:51:15.719813	7,190	238
214649	12:50:26.029087	7,190	50
213005	12:48:11.529103	7,190	326
213004	12:48:11.529076	7,190	174
212994	12:48:11.341499	7,190	200
212993	12:48:11.341457	7,190	300
206948	12:42:14.432905	7,170	60
206947	12:42:14.432878	7,170	274
206946	12:42:14.432841	7,190	1
202489	12:37:39.255183	7,190	1
202481	12:37:39.222399	7,190	146
202480	12:37:39.222370	7,190	1
202462	12:37:38.749324	7,190	10
202457	12:37:38.720693	7,190	30
202456	12:37:38.720634	7,190	484
202455	12:37:38.720589	7,190	393
202454	12:37:38.720562	7,190	95
201958	12:37:23.254781	7,190	50
201957	12:37:23.254688	7,190	90
190873	12:26:28.647325	7,200	200
190872	12:26:28.647279	7,200	300
189156	12:25:27.928113	7,210	100
188420	12:24:43.471002	7,190	72
188419	12:24:43.470983	7,190	59
188418	12:24:43.470959	7,190	19
188417	12:24:43.470919	7,190	342
188416	12:24:43.470896	7,190	258
184739	12:21:27.708304	7,200	56
184736	12:21:27.675338	7,200	286
184735	12:21:27.675311	7,200	62
184734	12:21:27.675287	7,200	106
184299	12:21:03.945676	7,200	700
184298	12:21:03.945649	7,200	1000
184297	12:21:03.945619	7,190	194
182617	12:18:57.437990	7,190	144
182414	12:18:42.461158	7,180	252
182413	12:18:42.461134	7,180	85
181535	12:18:16.416391	7,180	15
177504	12:14:30.868394	7,190	600
177129	12:14:04.849424	7,190	600
173003	12:11:47.215375	7,180	28
173002	12:11:47.215345	7,180	1
173001	12:11:47.215321	7,180	249
173000	12:11:47.215296	7,180	588
170192	12:10:00.334093	7,180	13
169817	12:09:23.439065	7,180	150
163985	12:03:05.264262	7,180	50
163762	12:02:42.500372	7,170	600
163745	12:02:40.805666	7,170	600
163409	12:02:19.152894	7,150	387
163408	12:02:19.152871	7,150	1000
162668	12:01:34.639081	7,160	500
162667	12:01:34.639063	7,160	500
162666	12:01:34.639032	7,160	100
162665	12:01:34.639010	7,160	518
162214	12:01:01.031872	7,170	268
162213	12:01:01.031850	7,170	500
162212	12:01:01.031823	7,170	292
162211	12:01:01.031731	7,170	485
162210	12:01:01.031711	7,170	321
162209	12:01:01.031679	7,170	12
162208	12:01:01.031648	7,170	13
162207	12:01:01.031605	7,170	704
161350	12:00:02.599058	7,180	199
161349	12:00:02.599031	7,180	1
158089	11:56:11.031177	7,180	2
158086	11:56:11.014377	7,180	230
158042	11:56:06.464346	7,180	3
158037	11:56:06.418716	7,180	213
158036	11:56:06.418689	7,180	183
157888	11:55:55.653108	7,180	817
157887	11:55:55.653076	7,180	183
157169	11:55:01.751239	7,170	295
157168	11:55:01.751211	7,170	1
157015	11:54:47.898187	7,160	369
156339	11:53:41.326637	7,170	2
156334	11:53:41.294179	7,170	205
156331	11:53:41.262438	7,170	500
156328	11:53:41.047260	7,170	292
156327	11:53:41.047236	7,170	208
154877	11:51:38.222912	7,170	100
152510	11:48:26.912467	7,170	192
152509	11:48:26.912442	7,170	28
152508	11:48:26.912419	7,170	280
152507	11:48:26.912363	7,170	500
149753	11:45:28.361341	7,160	600
149752	11:45:28.361320	7,160	13
146759	11:41:56.843567	7,160	132
146758	11:41:56.843533	7,160	355
146695	11:41:51.301827	7,160	245
142821	11:37:56.412022	7,160	60
142820	11:37:56.411999	7,160	49
142817	11:37:56.387230	7,160	250
142397	11:37:31.710190	7,160	1
142114	11:37:10.829766	7,160	2
142111	11:37:10.794861	7,160	1
142110	11:37:10.794823	7,160	272
138715	11:32:43.615471	7,160	51
138508	11:32:25.800255	7,160	68
138507	11:32:25.800230	7,160	182
137707	11:31:31.327821	7,160	322
137706	11:31:31.327782	7,160	996
137615	11:31:26.395911	7,160	4
136983	11:30:56.834756	7,150	229
136982	11:30:56.834726	7,150	290
132460	11:26:46.718291	7,150	210
132459	11:26:46.718270	7,150	64
132458	11:26:46.718243	7,150	7
132457	11:26:46.718207	7,150	358
132456	11:26:46.718178	7,150	1
131637	11:26:19.866785	7,130	250
130887	11:25:47.756740	7,140	57
130886	11:25:47.756704	7,140	550
130885	11:25:47.756672	7,140	393
130411	11:25:27.655646	7,140	107
130410	11:25:27.655609	7,140	129
130409	11:25:27.655575	7,140	44
130408	11:25:27.655547	7,140	10
130407	11:25:27.655489	7,140	10
130406	11:25:27.655453	7,140	700
130401	11:25:27.549338	7,150	1
130398	11:25:27.501764	7,150	99
130395	11:25:27.473347	7,150	200
130330	11:25:24.443700	7,150	108
130329	11:25:24.443658	7,150	21
130250	11:25:18.138741	7,150	250
125938	11:22:36.120409	7,150	497
125937	11:22:36.120379	7,150	996
125445	11:22:18.264567	7,150	75
121147	11:20:15.876267	7,130	201
121121	11:20:15.781000	7,130	45
121118	11:20:15.749515	7,130	324
121117	11:20:15.749488	7,130	84
121104	11:20:15.718449	7,130	277
121103	11:20:15.718419	7,130	120
121092	11:20:15.686047	7,130	241
121091	11:20:15.686021	7,130	186
121044	11:20:14.862953	7,130	200
118151	11:17:14.039087	7,120	261
118150	11:17:14.039053	7,130	16
118149	11:17:14.039029	7,130	100
113462	11:13:04.858890	7,130	500
109380	11:10:06.609627	7,120	652
109379	11:10:06.609587	7,120	500
109378	11:10:06.609530	7,120	348
108141	11:09:24.153490	7,120	152
108140	11:09:24.153464	7,120	200
108139	11:09:24.153437	7,130	94
108121	11:09:23.245457	7,130	41
108120	11:09:23.245423	7,130	59
105942	11:07:40.941839	7,130	441
105941	11:07:40.941820	7,130	59
105422	11:07:25.951412	7,130	941
105411	11:07:25.909072	7,130	30
105410	11:07:25.909043	7,130	19
105408	11:07:25.909006	7,130	10
99322	11:03:38.003258	7,130	500
98884	11:03:11.406649	7,140	136
98883	11:03:11.406626	7,140	244
96141	11:01:49.484513	7,130	490
96140	11:01:49.484466	7,130	60
90511	10:59:27.450667	7,140	500
90510	10:59:27.450640	7,140	500
89741	10:58:57.184676	7,150	72
89045	10:58:20.523243	7,150	21
88448	10:58:07.863880	7,150	10
88447	10:58:07.863841	7,150	16
85122	10:56:21.620164	7,160	100
81760	10:54:29.426365	7,160	17
79103	10:52:56.766894	7,160	97
79102	10:52:56.766859	7,160	28
79101	10:52:56.766831	7,160	375
78498	10:52:29.780761	7,150	246
78497	10:52:29.780716	7,150	514
78494	10:52:29.679151	7,150	1000
77006	10:51:22.116092	7,160	350
76925	10:51:17.806301	7,160	250
76818	10:51:09.594403	7,160	600
68749	10:45:56.054936	7,180	600
62606	10:42:23.512106	7,180	600
62576	10:42:22.745260	7,150	300
40429	10:34:29.054741	7,150	526
40428	10:34:29.054703	7,150	100
40427	10:34:29.054679	7,150	154
40366	10:34:28.758785	7,150	28
40067	10:34:27.174947	7,150	28
32877	10:32:33.509468	7,190	13
32876	10:32:33.509447	7,190	10
32875	10:32:33.509417	7,180	282
32874	10:32:33.509390	7,180	695
31814	10:32:14.519216	7,170	500
31813	10:32:14.519193	7,180	66
31810	10:32:14.423138	7,180	134
31809	10:32:14.423101	7,180	266
29906	10:31:35.124678	7,180	234
28286	10:30:53.003131	7,190	490
28260	10:30:51.899311	7,190	10
28259	10:30:51.899282	7,190	90
27832	10:30:41.050075	7,210	116
27696	10:30:34.843045	7,200	7
27695	10:30:34.843010	7,200	3
27694	10:30:34.842983	7,200	61
26386	10:30:12.235787	7,190	910
26385	10:30:12.235738	7,190	110
26384	10:30:12.235712	7,190	15
26383	10:30:12.235624	7,190	5
26382	10:30:12.235555	7,190	5
26381	10:30:12.235525	7,190	3
26380	10:30:12.235502	7,190	1
26379	10:30:12.235475	7,190	15
26378	10:30:12.235441	7,190	15