ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ OPTIMA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
475551	17:10:12.768994	20,350	119
475550	17:10:12.768962	20,350	83
475549	17:10:12.768928	20,350	58
475548	17:10:12.768897	20,350	10
475547	17:10:12.768872	20,350	17
475546	17:10:12.768839	20,350	13
475545	17:10:12.768811	20,350	1
475544	17:10:12.768776	20,350	7
475543	17:10:12.768750	20,350	5
475542	17:10:12.768718	20,350	4
475541	17:10:12.768685	20,350	11
475540	17:10:12.768657	20,350	17
475539	17:10:12.768601	20,350	12
475538	17:10:12.768529	20,350	5
475537	17:10:12.768504	20,350	4
475536	17:10:12.768479	20,350	8
475535	17:10:12.768448	20,350	1
475534	17:10:12.768411	20,350	1
462717	17:00:00.856792	20,300	33
462716	17:00:00.856768	20,300	20
462715	17:00:00.856741	20,250	37
462714	17:00:00.856691	20,250	10
457380	16:57:27.601624	20,250	10
452908	16:54:35.500945	20,000	20
452907	16:54:35.500909	20,050	50
447862	16:50:41.120750	20,200	10
447495	16:50:27.140890	20,050	157
446616	16:49:49.490909	20,200	20
443343	16:47:31.736398	20,000	148
443319	16:47:31.364810	20,000	124
443305	16:47:31.151905	20,000	200
443294	16:47:31.075625	20,000	159
443249	16:47:30.946214	20,000	29
443248	16:47:30.946171	20,000	150
443247	16:47:30.946132	20,000	10
436789	16:43:13.451451	20,100	22
436780	16:43:13.420721	20,050	21
436725	16:43:12.787635	20,000	640
436652	16:43:12.311064	20,000	148
436570	16:43:11.372245	20,000	200
436537	16:43:11.243533	20,000	1100
436476	16:43:10.701249	20,000	50
436475	16:43:10.701216	20,000	100
436474	16:43:10.701184	20,000	500
436473	16:43:10.701156	20,000	20
436472	16:43:10.701132	20,000	50
436471	16:43:10.701078	20,000	50
436470	16:43:10.701048	20,050	112
436469	16:43:10.700993	20,050	30
436448	16:43:07.539317	20,200	3
435327	16:41:59.310580	20,100	500
435326	16:41:59.310544	20,100	100
435325	16:41:59.310511	20,100	40
431697	16:39:37.719285	20,150	9
431535	16:39:32.944123	20,150	20
426995	16:36:51.857146	20,150	5
425688	16:36:18.131632	20,150	9
425687	16:36:18.131605	20,150	400
425117	16:35:53.602700	20,200	21
425116	16:35:53.602673	20,200	3
425115	16:35:53.602640	20,200	44
425114	16:35:53.602606	20,200	41
425111	16:35:53.570276	20,200	143
425106	16:35:53.536343	20,200	126
425103	16:35:53.504878	20,200	130
425100	16:35:53.473219	20,200	137
425097	16:35:53.443030	20,200	133
421803	16:33:21.475619	20,200	290
421012	16:32:44.076308	20,200	210
421011	16:32:44.076273	20,200	75
416880	16:30:33.288166	20,250	400
415858	16:29:36.130082	20,200	1
415857	16:29:36.130041	20,200	39
409454	16:23:40.260756	20,200	37
409435	16:23:40.228811	20,200	124
409434	16:23:40.228784	20,200	46
409424	16:23:40.194980	20,200	12
409423	16:23:40.194956	20,200	87
409422	16:23:40.194914	20,200	71
409414	16:23:40.178649	20,200	6
409413	16:23:40.178618	20,200	142
396631	16:12:30.470099	20,200	51
396628	16:12:30.452944	20,200	150
396625	16:12:30.420678	20,200	21
396624	16:12:30.420652	20,200	144
396621	16:12:30.373332	20,200	158
396618	16:12:30.351219	20,200	250
394694	16:10:36.313891	20,200	200
392830	16:07:56.868616	20,200	200
392587	16:07:42.282467	20,200	548
389058	16:03:30.445613	20,250	20
383136	15:56:46.673754	20,200	5
379066	15:53:36.836074	20,200	67
379065	15:53:36.836052	20,200	4
379062	15:53:36.801177	20,250	69
379061	15:53:36.801154	20,250	108
374440	15:48:31.711575	20,300	1
374437	15:48:31.677805	20,300	4
374375	15:48:24.532626	20,300	1
374355	15:48:21.582080	20,300	4
374308	15:48:17.025149	20,300	2
374267	15:48:14.473775	20,300	4
374221	15:48:08.884382	20,300	9
374037	15:48:00.074228	20,300	12
374036	15:48:00.074206	20,300	4
373898	15:47:50.079794	20,300	9
373831	15:47:43.027742	20,300	2
373757	15:47:39.925109	20,300	1
373725	15:47:38.329883	20,300	2
373714	15:47:37.308995	20,300	1
373693	15:47:35.185762	20,300	1
373647	15:47:33.732005	20,300	14
369361	15:41:56.704321	20,300	52
369360	15:41:56.704288	20,300	41
369354	15:41:56.688439	20,300	14
369353	15:41:56.688413	20,300	111
367070	15:39:19.969173	20,300	22
367069	15:39:19.969135	20,300	410
367006	15:39:17.899658	20,300	1590
367005	15:39:17.899633	20,300	410
366618	15:38:47.372730	20,300	34
366597	15:38:46.765976	20,250	21
366596	15:38:46.765935	20,250	4
366595	15:38:46.765910	20,250	167
362133	15:34:50.231796	20,250	16
362117	15:34:50.191266	20,250	119
362106	15:34:50.149750	20,250	115
359574	15:31:51.926178	20,300	55
359573	15:31:51.926152	20,300	101
355258	15:27:13.840487	20,350	195
355215	15:27:12.931716	20,300	149
355181	15:27:12.697567	20,350	181
355180	15:27:12.697545	20,350	187
355179	15:27:12.697513	20,350	187
355178	15:27:12.697477	20,350	93
355177	15:27:12.697453	20,400	160
355176	15:27:12.697414	20,400	205
353214	15:24:48.684351	20,450	65
353213	15:24:48.684280	20,450	2
353173	15:24:47.352234	20,450	26
353172	15:24:47.352208	20,450	180
353171	15:24:47.352165	20,450	112
353170	15:24:47.352137	20,450	199
353169	15:24:47.352095	20,450	57
346448	15:19:16.780841	20,500	280
345909	15:18:32.417863	20,500	125
345908	15:18:32.417788	20,500	39
345253	15:17:42.110784	20,500	46
344941	15:17:22.299181	20,450	500
344940	15:17:22.299119	20,450	50
344939	15:17:22.299072	20,450	36
342300	15:13:12.726260	20,450	18
342299	15:13:12.726236	20,450	21
342298	15:13:12.726155	20,450	1
342297	15:13:12.726128	20,450	250
342296	15:13:12.726096	20,450	10
334265	15:04:00.778167	20,400	58
334264	15:04:00.778146	20,400	60
334263	15:04:00.778070	20,400	82
334262	15:04:00.778028	20,400	50
327866	14:56:30.549677	20,400	9
327705	14:56:26.884528	20,400	9
327588	14:56:25.619721	20,400	9
323609	14:51:27.056439	20,400	27
323604	14:51:27.025088	20,400	139
323596	14:51:26.991511	20,400	84
308190	14:31:12.889006	20,400	92
308187	14:31:12.858686	20,400	149
308064	14:31:11.231550	20,400	9
302780	14:26:42.517906	20,350	123
302779	14:26:42.517882	20,350	93
302778	14:26:42.517853	20,350	34
300806	14:24:59.282134	20,450	88
300805	14:24:59.282110	20,450	187
300804	14:24:59.282047	20,450	79
300803	14:24:59.282007	20,450	45
300802	14:24:59.281986	20,450	91
299400	14:23:31.401391	20,450	50
297194	14:21:31.290314	20,450	92
297193	14:21:31.290267	20,450	16
291336	14:15:12.564243	20,450	19
288441	14:10:57.924324	20,450	58
288440	14:10:57.924222	20,450	69
288439	14:10:57.924141	20,450	58
288438	14:10:57.924100	20,450	110
288437	14:10:57.924071	20,450	186
285542	14:07:46.880479	20,500	30
285541	14:07:46.880456	20,500	364
285540	14:07:46.880430	20,450	106
285407	14:07:38.217739	20,450	258
280342	14:00:00.158556	20,450	74
280341	14:00:00.158535	20,450	62
277825	13:58:18.439944	20,450	50
276292	13:56:48.038143	20,500	257
276291	13:56:48.038084	20,450	59
276290	13:56:48.038030	20,450	120
276289	13:56:48.037979	20,450	364
267921	13:45:08.761959	20,450	200
267920	13:45:08.761933	20,450	140
267919	13:45:08.761901	20,450	62
267918	13:45:08.761866	20,450	69
267917	13:45:08.761834	20,450	165
267832	13:45:03.042442	20,450	1
267831	13:45:03.042409	20,450	2
267337	13:44:17.818004	20,450	57
267336	13:44:17.817978	20,450	156
267335	13:44:17.817940	20,450	1287
267083	13:44:02.095775	20,450	1
265888	13:43:27.444153	20,450	1
265846	13:43:25.919067	20,450	2
265819	13:43:22.064746	20,450	1
265814	13:43:20.767871	20,450	100
265809	13:43:19.624084	20,450	1
265791	13:43:17.665380	20,450	11
265752	13:43:04.179836	20,450	69
265749	13:43:04.150728	20,450	138
265746	13:43:04.119119	20,450	135
265743	13:43:04.087148	20,450	157
265659	13:42:56.540565	20,450	50
265571	13:42:53.802505	20,450	130
265556	13:42:53.780052	20,450	400
265545	13:42:53.730424	20,400	300
265544	13:42:53.730392	20,350	21
265543	13:42:53.730364	20,350	2
265542	13:42:53.730318	20,350	194
254551	13:31:25.393940	20,350	47
254550	13:31:25.393903	20,350	5
254549	13:31:25.393882	20,350	8
254542	13:31:24.690981	20,350	42
254541	13:31:24.690957	20,350	21
253675	13:30:14.992767	20,350	79
253674	13:30:14.992735	20,350	421
253226	13:29:20.470670	20,350	62
252918	13:28:41.994857	20,300	52
252917	13:28:41.994834	20,300	21
252916	13:28:41.994803	20,300	169
249801	13:24:06.122396	20,300	61
249665	13:23:46.009737	20,250	500
249630	13:23:41.679637	20,250	500
249601	13:23:36.304894	20,250	500
249542	13:23:32.574020	20,250	500
249518	13:23:28.080444	20,250	500
249497	13:23:24.295140	20,250	500
249458	13:23:21.248631	20,250	500
249369	13:23:16.588035	20,250	500
248391	13:22:03.370810	20,250	2
248390	13:22:03.370783	20,250	21
236708	13:10:00.314493	20,200	21
236707	13:10:00.314453	20,200	35
236704	13:10:00.267784	20,200	165
236522	13:09:41.101800	20,150	97
236505	13:09:40.734059	20,150	153
231591	13:03:37.828150	20,100	285
231590	13:03:37.828125	20,150	5
231589	13:03:37.828099	20,200	93
231588	13:03:37.828051	20,250	67
231587	13:03:37.828012	20,250	25
231586	13:03:37.827989	20,250	25
220702	12:52:27.916469	20,300	25
219725	12:51:47.430957	20,250	36
219724	12:51:47.430930	20,250	139
217885	12:49:02.134721	20,250	1
217884	12:49:02.134688	20,250	83
217883	12:49:02.134651	20,250	36
195860	12:26:25.461130	20,300	58
195859	12:26:25.461103	20,300	119
195858	12:26:25.461062	20,300	70
195857	12:26:25.461033	20,300	93
195856	12:26:25.461015	20,300	284
195855	12:26:25.460970	20,300	121
194427	12:24:17.337141	20,300	164
194316	12:24:08.800765	20,300	21
194315	12:24:08.800734	20,300	3
194314	12:24:08.800699	20,300	40
175063	12:07:04.794686	20,300	105
165653	11:57:48.453128	20,300	15
159904	11:55:43.197519	20,300	53
159568	11:55:28.725050	20,300	37
159567	11:55:28.725029	20,300	49
147961	11:49:08.848151	20,300	5
145377	11:47:17.620681	20,250	9
145210	11:47:12.027565	20,300	13
125572	11:34:08.456434	20,300	187
119727	11:30:29.756721	20,350	62
114612	11:24:53.554978	20,250	12
114611	11:24:53.554954	20,250	88
110449	11:21:28.986819	20,300	100
110245	11:21:20.820510	20,250	3
110242	11:21:20.786664	20,250	53
109846	11:20:44.355848	20,250	300
109845	11:20:44.355826	20,250	10
107074	11:17:45.248919	20,200	46
107045	11:17:44.615966	20,200	3
107044	11:17:44.615940	20,200	21
107043	11:17:44.615815	20,200	100
107042	11:17:44.615789	20,200	60
106829	11:17:37.648990	20,150	500
106683	11:17:32.875644	20,150	500
106591	11:17:28.648417	20,150	500
106487	11:17:24.892697	20,150	500
106398	11:17:19.888514	20,150	500
106354	11:17:15.402977	20,150	500
96664	11:10:44.459847	20,200	10
93845	11:08:56.006135	20,100	1
80433	11:01:03.317022	20,200	3
57109	10:48:50.615025	20,200	19
52149	10:46:18.287591	20,150	1
52146	10:46:18.261925	20,150	31
52114	10:46:18.192181	20,200	250
52113	10:46:18.192152	20,200	8
52112	10:46:18.192124	20,250	9
52111	10:46:18.192095	20,250	80
52110	10:46:18.192060	20,250	91
42928	10:41:01.678938	20,250	9
37667	10:38:24.174843	20,300	21
37664	10:38:24.134480	20,300	79
34833	10:37:00.659128	20,200	11
34832	10:37:00.659085	20,200	82
34831	10:37:00.659060	20,200	77
17409	10:29:44.077659	20,300	121
17408	10:29:44.077623	20,300	79
17407	10:29:44.077553	20,300	44
17406	10:29:44.077524	20,300	62
17405	10:29:44.077472	20,300	3
17404	10:29:44.077448	20,300	2
17403	10:29:44.077421	20,300	3
17402	10:29:44.077333	20,300	2
17401	10:29:44.077309	20,300	4
17400	10:29:44.077267	20,300	1