ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΑΒΑΞ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
361442	17:18:53.217000	1,406	600
360339	17:12:20.777000	1,406	200
360338	17:12:20.776000	1,406	100
360337	17:12:20.775000	1,406	500
360336	17:12:20.775000	1,406	500
360335	17:12:20.774000	1,406	700
360334	17:12:20.773000	1,406	500
360333	17:12:20.773000	1,406	1500
344253	16:59:28.397000	1,406	900
344252	16:59:28.397000	1,404	100
342555	16:58:37.998000	1,404	178
340237	16:57:11.534000	1,400	999
340236	16:57:11.533000	1,400	1
324914	16:50:12.741000	1,404	637
323555	16:48:51.712000	1,404	66
323554	16:48:51.711000	1,404	319
323163	16:48:25.907000	1,404	1
323147	16:48:25.673000	1,404	150
323146	16:48:25.673000	1,404	230
318961	16:45:02.599000	1,400	1
318958	16:45:02.551000	1,400	109
315516	16:42:02.755000	1,400	3
314840	16:41:24.047000	1,400	545
314839	16:41:24.046000	1,400	505
314838	16:41:24.045000	1,402	950
306255	16:34:28.748000	1,404	1000
303202	16:31:13.206000	1,404	92
303201	16:31:13.205000	1,404	384
300915	16:29:05.255000	1,406	91
297152	16:25:30.675000	1,404	500
292412	16:20:26.339000	1,408	50
292411	16:20:26.338000	1,406	50
292180	16:20:15.828000	1,406	950
289350	16:17:21.053000	1,404	50
253491	15:36:04.111000	1,408	10
253065	15:35:34.085000	1,408	240
252810	15:35:13.389000	1,408	449
252809	15:35:13.388000	1,408	900
252808	15:35:13.387000	1,408	500
252807	15:35:13.387000	1,406	200
252806	15:35:13.386000	1,406	400
252805	15:35:13.386000	1,406	301
251572	15:32:21.208000	1,406	599
251571	15:32:21.208000	1,404	1
251284	15:32:03.222000	1,404	1
251281	15:32:03.177000	1,404	129
250949	15:31:37.061000	1,404	869
250948	15:31:37.061000	1,404	850
250947	15:31:37.060000	1,404	781
246753	15:24:41.125000	1,404	99
246752	15:24:41.124000	1,400	1
246381	15:24:21.688000	1,400	1000
245700	15:23:16.593000	1,396	1000
240564	15:18:42.194000	1,394	998
240563	15:18:42.193000	1,396	1
240384	15:18:34.671000	1,396	73
240381	15:18:34.648000	1,396	88
240378	15:18:34.617000	1,396	53
240375	15:18:34.585000	1,396	61
240372	15:18:34.555000	1,396	95
240369	15:18:34.522000	1,396	52
240348	15:18:33.463000	1,396	47
240342	15:18:33.396000	1,396	330
234667	15:10:36.296000	1,394	1
234666	15:10:36.295000	1,396	1
233208	15:08:59.027000	1,396	98
233205	15:08:58.978000	1,396	100
232292	15:07:35.120000	1,396	1301
229843	15:05:37.045000	1,394	165
228317	15:04:46.700000	1,396	750
228316	15:04:46.699000	1,396	500
228315	15:04:46.698000	1,398	349
225263	15:00:59.480000	1,398	2
225046	15:00:40.221000	1,398	1100
224295	15:00:14.224000	1,400	1
224016	15:00:05.267000	1,402	335
223861	14:59:54.765000	1,402	165
223860	14:59:54.764000	1,402	500
218839	14:52:38.020000	1,400	1
218826	14:52:37.968000	1,400	198
218116	14:52:06.573000	1,400	500
218115	14:52:06.572000	1,400	500
217027	14:51:18.739000	1,402	1000
211051	14:45:43.826000	1,402	1000
193858	14:28:22.794000	1,404	361
192841	14:27:00.235000	1,404	50
192528	14:26:36.689000	1,402	1000
192214	14:25:59.291000	1,404	1000
192103	14:25:43.552000	1,402	1500
187635	14:19:10.618000	1,398	550
187630	14:19:08.694000	1,398	1200
187591	14:19:06.799000	1,398	1200
187530	14:19:05.010000	1,398	900
187529	14:19:05.010000	1,400	300
187515	14:19:01.661000	1,400	1200
187471	14:18:56.188000	1,398	1150
187408	14:18:51.087000	1,400	1000
187312	14:18:44.971000	1,398	1000
187309	14:18:43.866000	1,398	1000
187281	14:18:42.738000	1,398	1000
187278	14:18:41.865000	1,398	1000
187275	14:18:41.571000	1,398	1000
184970	14:15:25.514000	1,398	1
184882	14:15:13.756000	1,400	35
184879	14:15:13.728000	1,400	1215
175764	14:02:18.794000	1,398	2499
175763	14:02:18.794000	1,400	2500
175762	14:02:18.793000	1,400	1
171445	13:54:25.212000	1,402	1
171442	13:54:25.195000	1,402	8
171434	13:54:25.171000	1,402	807
171431	13:54:25.148000	1,404	1
171424	13:54:25.131000	1,404	1
171408	13:54:25.086000	1,404	175
171405	13:54:25.048000	1,404	23
169285	13:51:10.004000	1,400	98
169282	13:51:09.984000	1,400	2401
166544	13:49:44.985000	1,404	200
164398	13:46:12.036000	1,400	899
164042	13:45:45.753000	1,400	1
163556	13:44:23.363000	1,400	7
163048	13:43:24.713000	1,400	450
161498	13:40:34.725000	1,400	200
160814	13:39:05.570000	1,400	350
160118	13:36:49.194000	1,400	1000
160093	13:36:45.165000	1,402	800
158830	13:34:09.695000	1,402	200
158573	13:33:49.746000	1,404	577
158388	13:33:36.750000	1,404	534
158387	13:33:36.749000	1,404	166
158386	13:33:36.749000	1,404	500
153689	13:24:57.030000	1,408	300
151299	13:20:31.604000	1,406	680
151278	13:20:28.587000	1,404	750
151240	13:20:18.419000	1,402	300
151225	13:20:12.802000	1,402	700
147720	13:14:15.838000	1,400	650
147719	13:14:15.837000	1,400	1000
146846	13:11:48.232000	1,402	1000
146538	13:10:50.669000	1,400	1000
143064	13:02:58.671000	1,398	200
143059	13:02:58.628000	1,398	1000
143058	13:02:58.627000	1,400	1000
143057	13:02:58.626000	1,404	800
142633	13:02:04.667000	1,410	1
142548	13:01:47.515000	1,410	6
142545	13:01:47.491000	1,410	693
142295	13:01:31.876000	1,416	1
141403	12:59:59.236000	1,418	250
141402	12:59:59.235000	1,418	50
136832	12:53:33.617000	1,416	4
136829	12:53:33.587000	1,416	443
136825	12:53:33.554000	1,416	1052
134821	12:50:56.008000	1,410	200
133700	12:49:33.829000	1,420	219
133699	12:49:33.829000	1,418	50
133698	12:49:33.828000	1,418	681
133697	12:49:33.827000	1,416	1050
132239	12:46:34.670000	1,410	1
132234	12:46:34.597000	1,410	41
132214	12:46:34.516000	1,410	8001
132033	12:46:11.234000	1,412	1000
131921	12:45:59.152000	1,412	100
131918	12:45:58.966000	1,412	500
131917	12:45:58.965000	1,412	500
131914	12:45:58.199000	1,412	100
131911	12:45:58.000000	1,412	100
131894	12:45:56.247000	1,412	500
131666	12:45:42.539000	1,416	1
130759	12:44:14.615000	1,416	99
130756	12:44:14.593000	1,416	900
130270	12:43:45.378000	1,416	100
125351	12:36:46.695000	1,418	10
123643	12:35:00.529000	1,418	6
123455	12:34:34.408000	1,418	2
122435	12:32:17.539000	1,416	1000
122393	12:32:11.052000	1,414	1
122390	12:32:11.015000	1,414	3
122380	12:32:10.970000	1,414	396
122377	12:32:10.925000	1,414	600
122310	12:32:04.427000	1,414	200
122309	12:32:04.427000	1,414	800
120774	12:29:09.370000	1,418	590
119700	12:27:09.368000	1,414	200
119252	12:26:29.831000	1,420	10
119171	12:26:12.950000	1,420	495
119170	12:26:12.950000	1,420	5
119169	12:26:12.949000	1,420	500
118935	12:26:02.127000	1,418	10
118927	12:26:02.089000	1,418	1045
118884	12:25:57.409000	1,414	1000
118758	12:25:47.755000	1,416	50
118755	12:25:47.721000	1,416	950
118615	12:25:35.008000	1,410	57
117208	12:23:44.977000	1,410	115
115680	12:21:26.418000	1,410	1100
115679	12:21:26.418000	1,410	350
115678	12:21:26.417000	1,412	319
115184	12:20:41.060000	1,414	559
114607	12:19:58.182000	1,416	620
114604	12:19:58.173000	1,418	620
114595	12:19:57.217000	1,416	321
114594	12:19:57.216000	1,416	179
114445	12:19:32.156000	1,418	335
114444	12:19:32.156000	1,418	165
114292	12:19:08.039000	1,416	16
114291	12:19:08.038000	1,416	805
113900	12:18:19.859000	1,414	1441
112741	12:16:01.601000	1,410	200
111818	12:13:50.574000	1,416	195
111817	12:13:50.574000	1,416	100
111816	12:13:50.573000	1,410	200
111815	12:13:50.572000	1,406	505
111753	12:13:36.948000	1,406	295
111696	12:13:27.394000	1,406	600
111695	12:13:27.394000	1,406	105
111679	12:13:26.482000	1,398	781
111678	12:13:26.482000	1,398	219
111478	12:13:11.434000	1,406	999
111477	12:13:11.433000	1,402	1
111464	12:13:10.485000	1,398	1000
110202	12:10:55.219000	1,402	1
110197	12:10:55.177000	1,402	136
110194	12:10:55.144000	1,402	12
110191	12:10:55.115000	1,402	177
110188	12:10:55.078000	1,402	200
110185	12:10:55.046000	1,402	54
110182	12:10:55.014000	1,402	16
110179	12:10:54.992000	1,402	34
110168	12:10:52.303000	1,402	227
110165	12:10:52.282000	1,402	177
110161	12:10:52.249000	1,402	206
110160	12:10:52.248000	1,402	12
110157	12:10:52.203000	1,402	189
110154	12:10:52.179000	1,402	90
110150	12:10:52.164000	1,402	146
110145	12:10:52.146000	1,402	200
110142	12:10:52.133000	1,402	213
110133	12:10:52.114000	1,402	56
110068	12:10:49.555000	1,400	165
110067	12:10:49.554000	1,400	50
110066	12:10:49.554000	1,400	200
110065	12:10:49.553000	1,400	805
109975	12:10:44.495000	1,400	395
109974	12:10:44.495000	1,400	5
109973	12:10:44.494000	1,398	600
109972	12:10:44.494000	1,398	2000
109660	12:10:30.676000	1,396	293
109644	12:10:28.282000	1,396	707
109643	12:10:28.282000	1,396	293
109427	12:10:07.072000	1,396	3
109370	12:10:01.836000	1,394	204
109367	12:10:01.834000	1,394	250
109364	12:10:01.822000	1,396	204
109363	12:10:01.822000	1,396	250
109356	12:10:01.462000	1,394	1
109166	12:09:34.066000	1,394	10
109163	12:09:34.019000	1,394	993
108971	12:09:06.885000	1,390	2000
108925	12:09:01.847000	1,388	1000
107295	12:04:56.958000	1,390	685
106853	12:03:47.234000	1,390	300
106202	12:01:48.427000	1,390	15
106060	12:01:32.560000	1,390	1000
104349	11:59:44.213000	1,388	650
101960	11:56:32.378000	1,386	250
101959	11:56:32.378000	1,386	150
101956	11:56:32.368000	1,388	400
99840	11:52:06.056000	1,386	1000
99765	11:51:58.528000	1,386	300
99764	11:51:58.527000	1,386	700
99696	11:51:54.959000	1,388	1000
99545	11:51:31.504000	1,388	1000
97949	11:49:51.128000	1,388	1000
96191	11:47:25.163000	1,390	395
96172	11:47:17.538000	1,390	605
96171	11:47:17.538000	1,390	395
94829	11:44:50.969000	1,390	150
94826	11:44:50.967000	1,390	555
94823	11:44:50.955000	1,392	150
94822	11:44:50.955000	1,392	555
94821	11:44:50.954000	1,392	210
91996	11:39:50.841000	1,392	1000
91747	11:39:28.111000	1,392	790
91746	11:39:28.110000	1,390	50
91745	11:39:28.109000	1,390	160
90685	11:37:21.760000	1,390	340
90684	11:37:21.760000	1,390	955
90683	11:37:21.759000	1,390	5
90682	11:37:21.759000	1,390	500
90681	11:37:21.758000	1,388	200
90680	11:37:21.757000	1,386	1000
90392	11:36:43.361000	1,384	258
90340	11:36:38.671000	1,380	1000
90208	11:36:25.162000	1,384	42
90207	11:36:25.161000	1,380	1000
90206	11:36:25.161000	1,380	200
90205	11:36:25.160000	1,380	158
89979	11:35:57.441000	1,380	146
89961	11:35:57.328000	1,378	950
79095	11:24:20.350000	1,370	500
79085	11:24:20.241000	1,372	500
79084	11:24:20.240000	1,372	500
79055	11:24:18.094000	1,372	1000
79001	11:24:13.689000	1,374	2000
78967	11:24:06.629000	1,376	3000
78836	11:23:54.952000	1,378	334
78468	11:23:22.647000	1,378	1
77585	11:22:20.904000	1,378	43
77582	11:22:20.866000	1,378	256
74563	11:18:43.366000	1,380	307
74272	11:18:40.356000	1,380	308
74237	11:18:35.439000	1,380	385
73818	11:17:45.930000	1,384	1
72971	11:16:56.965000	1,384	692
72968	11:16:56.955000	1,386	692
69112	11:11:37.997000	1,384	200
68649	11:10:45.978000	1,384	108
68544	11:10:35.271000	1,384	192
68206	11:10:13.181000	1,384	308
68039	11:10:03.108000	1,384	500
67898	11:09:38.547000	1,384	1000
67897	11:09:38.546000	1,386	192
67329	11:09:08.951000	1,386	715
67328	11:09:08.950000	1,386	285
66882	11:08:34.578000	1,390	1000
66824	11:08:29.368000	1,390	500
66823	11:08:29.367000	1,388	500
66615	11:08:16.815000	1,386	170
66306	11:08:05.739000	1,382	1
66303	11:08:05.724000	1,382	20
66295	11:08:05.689000	1,382	979
66294	11:08:05.688000	1,382	1100
66291	11:08:05.668000	1,378	2000
66288	11:08:05.667000	1,378	5
66285	11:08:05.650000	1,380	2000
66284	11:08:05.650000	1,380	5
66225	11:08:04.671000	1,378	1000
66224	11:08:04.671000	1,378	250
66006	11:07:39.541000	1,374	40
66005	11:07:39.541000	1,376	60
65983	11:07:36.549000	1,376	940
63695	11:03:15.089000	1,376	2
63217	11:02:36.677000	1,370	203
63068	11:02:30.120000	1,370	197
62911	11:02:12.718000	1,370	50
62596	11:01:45.145000	1,374	14
62584	11:01:45.100000	1,374	250
62583	11:01:45.099000	1,374	517
62436	11:01:35.468000	1,374	200
62168	11:01:07.891000	1,374	647
62167	11:01:07.890000	1,372	53
61014	11:00:07.994000	1,372	10
61011	11:00:07.962000	1,372	326
60950	11:00:05.384000	1,372	19
60881	10:59:59.714000	1,372	731
60686	10:59:54.858000	1,372	269
60646	10:59:49.515000	1,372	104
60638	10:59:49.480000	1,372	2
60637	10:59:49.479000	1,372	894
60370	10:59:30.611000	1,372	73
59722	10:59:13.200000	1,370	108
59528	10:59:05.375000	1,368	250
59527	10:59:05.375000	1,368	44
59280	10:58:31.935000	1,368	106
59279	10:58:31.934000	1,368	389
59242	10:58:23.322000	1,368	361
58891	10:57:52.277000	1,364	802
58888	10:57:52.263000	1,366	802
58845	10:57:51.293000	1,364	53
57029	10:56:22.638000	1,360	1000
57028	10:56:22.637000	1,358	1000
57027	10:56:22.636000	1,358	386
48552	10:50:06.095000	1,354	42
48549	10:50:06.059000	1,354	957
48466	10:50:05.268000	1,346	1000
48353	10:50:02.890000	1,354	1
48205	10:50:01.150000	1,352	1
47554	10:49:56.561000	1,352	99
47320	10:49:52.538000	1,352	1
47317	10:49:52.394000	1,352	2
47314	10:49:52.366000	1,352	222
47311	10:49:52.340000	1,352	100
46215	10:49:13.967000	1,354	169
46214	10:49:13.967000	1,354	75
44073	10:46:28.939000	1,354	691
44072	10:46:28.938000	1,354	1210
43870	10:46:19.707000	1,358	249
43505	10:46:10.068000	1,358	135
43502	10:46:10.019000	1,358	116
43501	10:46:10.019000	1,358	1
41387	10:45:00.527000	1,358	4
41382	10:45:00.455000	1,358	406
41363	10:45:00.403000	1,358	17
41326	10:44:58.787000	1,358	18
41316	10:44:58.680000	1,358	20
41164	10:44:51.586000	1,354	290
41154	10:44:51.473000	1,356	290
39972	10:44:12.479000	1,364	10
34164	10:38:41.171000	1,350	165
33994	10:38:29.917000	1,350	785
25377	10:34:40.693000	1,340	1
25013	10:34:31.675000	1,350	50
23001	10:33:28.241000	1,340	1
22735	10:33:19.596000	1,340	1
22732	10:33:19.564000	1,340	146
22729	10:33:19.524000	1,340	268
22726	10:33:19.496000	1,340	306
22723	10:33:19.460000	1,340	855
16455	10:30:10.713000	1,340	300
16454	10:30:10.713000	1,340	1455
16453	10:30:10.712000	1,340	1