ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΔΕΗ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
206144	13:15:28.148311	11,700	71
205995	13:15:04.026133	11,700	369
205994	13:15:04.026099	11,700	250
205993	13:15:04.026073	11,700	1
205992	13:15:04.026049	11,710	117
205991	13:15:04.026014	11,710	140
205990	13:15:04.025984	11,720	123
205815	13:14:40.625122	11,720	277
205739	13:14:30.206080	11,710	250
205072	13:13:28.857073	11,710	110
205071	13:13:28.857040	11,710	1
204949	13:13:16.477552	11,720	182
204948	13:13:16.477518	11,720	1
204947	13:13:16.477492	11,720	500
204913	13:13:16.312811	11,730	138
204912	13:13:16.312776	11,730	337
204911	13:13:16.312751	11,730	151
204910	13:13:16.312724	11,730	152
204909	13:13:16.312692	11,730	1
204908	13:13:16.312663	11,730	1150
204160	13:12:03.057948	11,750	5
203274	13:10:30.601039	11,740	50
202473	13:09:28.130286	11,740	33
202414	13:09:24.799808	11,740	538
202413	13:09:24.799783	11,740	112
202412	13:09:24.799754	11,740	273
202411	13:09:24.799725	11,740	51
202410	13:09:24.799694	11,740	25
201458	13:08:03.357385	11,740	25
200366	13:06:11.179559	11,740	1
199106	13:04:30.092554	11,740	18
199103	13:04:30.061367	11,740	216
197203	13:02:50.057015	11,740	265
196309	13:02:09.953160	11,750	59
196308	13:02:09.953132	11,750	80
195764	13:01:31.900891	11,750	138
195763	13:01:31.900857	11,750	10
193652	12:59:31.198238	11,750	150
192526	12:57:50.062100	11,750	167
192525	12:57:50.062064	11,750	13
192264	12:57:34.745947	11,760	5
191545	12:56:50.334964	11,750	125
191544	12:56:50.334938	11,750	128
191542	12:56:50.334882	11,750	997
191022	12:56:29.042631	11,770	700
190150	12:55:32.383920	11,770	50
188889	12:54:15.126969	11,770	43
188888	12:54:15.126925	11,770	157
183374	12:51:33.788457	11,760	146
183268	12:51:33.662733	11,760	187
183267	12:51:33.662683	11,760	295
183266	12:51:33.662467	11,760	34
183265	12:51:33.662441	11,760	180
182581	12:51:10.093683	11,750	100
180520	12:48:49.937082	11,760	100
180070	12:48:25.425330	11,760	141
179083	12:47:10.941507	11,770	51
178077	12:45:29.933776	11,770	100
178076	12:45:29.933741	11,770	52
177573	12:44:42.405054	11,770	147
177572	12:44:42.405029	11,770	138
177570	12:44:42.404966	11,770	663
176488	12:43:49.792608	11,780	50
176487	12:43:49.792567	11,780	116
176343	12:43:37.677512	11,770	842
176193	12:43:29.770804	11,780	112
176191	12:43:29.770743	11,780	43
176152	12:43:27.968897	11,770	110
176151	12:43:27.968871	11,770	1000
176150	12:43:27.968841	11,770	265
176149	12:43:27.968792	11,770	20
176148	12:43:27.968766	11,770	100
174037	12:40:50.245701	11,780	1
174036	12:40:50.245667	11,770	9
173786	12:40:29.927785	11,760	100
173354	12:39:43.625629	11,760	55
173353	12:39:43.625589	11,760	138
173336	12:39:42.864032	11,750	34
173335	12:39:42.864000	11,750	29
173334	12:39:42.863976	11,750	200
173333	12:39:42.863948	11,750	145
173332	12:39:42.863923	11,750	495
172443	12:38:30.883873	11,750	5
171181	12:36:27.332735	11,730	50
169669	12:33:55.746734	11,750	500
168576	12:32:49.945403	11,740	1
168526	12:32:43.317760	11,740	7
168388	12:32:33.829943	11,740	185
168387	12:32:33.829898	11,740	214
168097	12:32:14.670117	11,750	60
168045	12:32:07.679702	11,750	143
168044	12:32:07.679671	11,750	182
168000	12:32:05.803601	11,760	2000
167999	12:32:05.803551	11,760	1
167304	12:31:32.199566	11,780	3
167303	12:31:32.199539	11,770	147
166215	12:30:29.852115	11,770	105
166210	12:30:29.781506	11,770	7
166209	12:30:29.781473	11,770	145
165165	12:29:24.965801	11,780	153
165161	12:29:24.934160	11,780	200
165141	12:29:24.866866	11,780	200
165129	12:29:24.817448	11,780	34
165127	12:29:24.817397	11,780	200
165126	12:29:24.817364	11,780	100
165125	12:29:24.817333	11,780	113
165044	12:29:21.563720	11,780	87
165043	12:29:21.563687	11,780	14
165042	12:29:21.563643	11,780	149
164562	12:29:06.901883	11,780	300
164369	12:28:55.715385	11,780	51
164367	12:28:55.715344	11,780	100
164353	12:28:55.052137	11,770	100
164349	12:28:55.001014	11,770	100
164337	12:28:54.958955	11,770	100
164331	12:28:54.927702	11,770	50
164307	12:28:54.756629	11,770	50
164301	12:28:54.706579	11,770	50
164247	12:28:52.944210	11,770	50
164231	12:28:52.899173	11,770	100
164176	12:28:49.875962	11,780	100
164175	12:28:49.875911	11,780	100
164174	12:28:49.875884	11,780	100
164172	12:28:49.875800	11,770	100
164153	12:28:49.806524	11,770	1
164073	12:28:44.727306	11,770	99
164051	12:28:44.639114	11,770	39
164048	12:28:44.598736	11,770	60
164047	12:28:44.598677	11,770	449
164046	12:28:44.598652	11,770	217
164045	12:28:44.598629	11,770	30
164044	12:28:44.598597	11,770	67
164043	12:28:44.598566	11,770	166
164042	12:28:44.598539	11,770	12
164041	12:28:44.598497	11,770	500
164039	12:28:44.598454	11,770	99
163895	12:28:29.796917	11,770	1
163894	12:28:29.796883	11,770	4
163529	12:28:00.919348	11,760	1
163526	12:28:00.871254	11,760	131
163369	12:27:56.077285	11,760	2
163366	12:27:56.044732	11,760	224
163355	12:27:55.916429	11,760	2
163352	12:27:55.890188	11,760	212
163260	12:27:49.055010	11,760	171
163258	12:27:49.054949	11,760	138
163064	12:27:34.694310	11,760	862
162766	12:27:16.657817	11,760	138
162702	12:27:09.308086	11,750	150
162463	12:26:52.921398	11,750	200
161543	12:26:09.269017	11,750	138
161072	12:25:29.285562	11,750	153
157134	12:20:29.928767	11,750	118
155290	12:19:11.602577	11,740	362
155289	12:19:11.602544	11,740	138
155067	12:18:58.529101	11,750	82
155005	12:18:55.526785	11,750	50
154947	12:18:49.806271	11,760	111
154190	12:17:29.373463	11,770	45
154046	12:17:12.955681	11,770	1
153962	12:17:09.803684	11,760	38
153166	12:16:24.914784	11,750	13
153165	12:16:24.914759	11,750	400
152982	12:16:06.949397	11,750	100
152263	12:15:29.926320	11,760	193
152090	12:15:20.425130	11,760	147
152089	12:15:20.425100	11,760	11
151408	12:15:07.727784	11,750	139
151407	12:15:07.727758	11,750	489
151406	12:15:07.727733	11,750	50
151405	12:15:07.727707	11,750	193
151404	12:15:07.727662	11,750	80
151403	12:15:07.727634	11,750	275
150918	12:14:31.925518	11,750	425
150894	12:14:29.541400	11,750	2000
150465	12:14:03.855529	11,750	300
149857	12:13:23.020041	11,750	5000
149124	12:12:21.694044	11,750	1000
148793	12:12:10.938275	11,740	100
148792	12:12:10.938235	11,740	20
148712	12:12:03.522303	11,740	342
148711	12:12:03.522276	11,740	10
148710	12:12:03.522241	11,740	648
148316	12:11:26.525941	11,740	52
148315	12:11:26.525899	11,740	100
148014	12:11:14.104776	11,730	243
148003	12:11:14.068414	11,730	5
148002	12:11:14.068390	11,730	252
145518	12:09:00.543799	11,720	17
145213	12:08:42.991291	11,700	207
145171	12:08:42.272937	11,700	1000
145170	12:08:42.272911	11,700	1
145169	12:08:42.272881	11,700	139
145167	12:08:42.272827	11,700	977
145147	12:08:41.332374	11,710	140
145140	12:08:41.111332	11,700	1000
145115	12:08:39.515804	11,710	1
144519	12:08:14.938690	11,700	23
144214	12:08:07.810863	11,700	300
144171	12:08:07.412742	11,700	1501
143437	12:07:59.204084	11,700	32
143356	12:07:59.103770	11,700	644
143151	12:07:58.955211	11,700	179
143150	12:07:58.955181	11,700	18
142268	12:07:20.159828	11,700	55
142267	12:07:20.159802	11,700	500
142266	12:07:20.159764	11,690	145
142102	12:07:09.934823	11,690	122
142101	12:07:09.934793	11,690	30
142063	12:07:06.349624	11,690	1
140305	12:05:56.460873	11,680	1
140075	12:05:50.302823	11,680	1
140059	12:05:50.268266	11,680	127
140003	12:05:48.268837	11,680	144
140002	12:05:48.268784	11,680	175
140001	12:05:48.268761	11,680	100
140000	12:05:48.268731	11,680	243
138000	12:03:49.801355	11,680	207
136652	12:02:36.373949	11,680	500
136598	12:02:32.251636	11,680	500
136517	12:02:24.456622	11,680	500
136499	12:02:24.401487	11,670	17
136494	12:02:24.378042	11,670	490
136493	12:02:24.378010	11,670	10
136474	12:02:24.304981	11,660	146
136473	12:02:24.304952	11,660	1
135826	12:01:27.626126	11,660	3
135463	12:01:09.996380	11,660	220
135354	12:01:09.785136	11,660	47
135307	12:01:08.127395	11,660	147
135306	12:01:08.127360	11,660	4
134017	12:00:18.454596	11,670	56
133997	12:00:17.090356	11,670	10
133793	12:00:07.413363	11,670	13
133792	12:00:07.413335	11,670	421
133748	12:00:06.014488	11,660	87
133442	11:59:51.764551	11,660	107
133125	11:59:35.001373	11,660	144
133124	11:59:35.001328	11,660	65
132714	11:58:59.672441	11,660	50
132639	11:58:49.939801	11,670	166
132438	11:58:33.235184	11,670	409
131306	11:57:17.157900	11,670	3
130942	11:56:45.160356	11,660	1
130642	11:56:36.640666	11,650	100
130640	11:56:36.640623	11,650	1000
130446	11:56:12.488248	11,670	1
130033	11:55:27.648008	11,660	50
129930	11:55:17.177757	11,660	2
129927	11:55:17.140201	11,660	17
129926	11:55:17.140169	11,660	1
129261	11:54:30.891212	11,650	174
129244	11:54:29.856620	11,650	100
129234	11:54:29.813783	11,650	3
129233	11:54:29.813750	11,650	19
129232	11:54:29.813719	11,650	20
129231	11:54:29.813689	11,650	684
129211	11:54:27.164053	11,650	1200
128630	11:53:52.275476	11,650	166
128195	11:53:25.121866	11,640	130
128192	11:53:25.116350	11,640	700
128191	11:53:25.116326	11,640	154
128190	11:53:25.116297	11,640	14
127989	11:53:10.257420	11,640	166
127728	11:53:00.374222	11,640	5
127306	11:52:22.896014	11,630	1
127119	11:52:10.197145	11,630	185
126874	11:52:00.121434	11,640	250
126073	11:50:40.684972	11,640	70
126072	11:50:40.684921	11,640	30
125887	11:50:29.802847	11,640	179
125682	11:50:17.929296	11,630	152
125680	11:50:17.929241	11,630	360
125651	11:50:17.610829	11,640	419
125648	11:50:17.603234	11,640	700
125645	11:50:17.597893	11,640	700
125644	11:50:17.597868	11,640	181
125593	11:50:13.433490	11,640	11
125592	11:50:13.433447	11,640	141
125154	11:49:58.478134	11,630	140
124799	11:49:46.070080	11,630	54
124777	11:49:46.030575	11,630	148
123902	11:49:13.205407	11,630	149
122927	11:47:45.244151	11,640	5
121687	11:46:24.048201	11,630	179
121686	11:46:24.048167	11,630	265
121526	11:46:09.056172	11,620	4
121293	11:45:58.962530	11,620	435
118193	11:44:00.932962	11,630	5
117814	11:43:49.961702	11,620	66
117353	11:43:25.531467	11,620	50
116968	11:43:02.022686	11,620	134
116967	11:43:02.022658	11,620	250
116572	11:42:51.403418	11,640	658
116571	11:42:51.403391	11,640	173
116570	11:42:51.403349	11,640	11
116012	11:42:30.365064	11,640	133
115884	11:42:25.735991	11,630	19
115883	11:42:25.735953	11,630	75
115821	11:42:22.524152	11,620	11
115820	11:42:22.524114	11,620	114
115819	11:42:22.524070	11,620	16
115568	11:42:09.795793	11,620	153
115426	11:41:59.837581	11,610	5
115012	11:41:36.927435	11,610	100
114869	11:41:26.985473	11,610	90
114578	11:41:03.238486	11,610	33
114577	11:41:03.238454	11,610	67
112730	11:39:28.551617	11,600	412
112431	11:39:27.962431	11,600	30
112430	11:39:27.962407	11,600	188
112429	11:39:27.962379	11,600	212
109562	11:35:33.280927	11,600	34
109561	11:35:33.280893	11,600	118
107990	11:33:59.453118	11,590	280
107989	11:33:59.453081	11,590	260
107745	11:33:49.922749	11,600	87
107744	11:33:49.922710	11,600	213
106873	11:32:49.060529	11,590	263
106221	11:32:10.061926	11,590	319
104663	11:30:36.096301	11,600	200
101935	11:27:51.201864	11,600	43
101934	11:27:51.201835	11,600	95
101021	11:27:23.969201	11,580	50
100109	11:26:14.491578	11,580	67
99995	11:26:10.194411	11,590	50
99994	11:26:10.194384	11,590	19
98463	11:24:30.183912	11,590	181
98168	11:24:08.732307	11,590	50
98167	11:24:08.732263	11,590	50
97793	11:23:49.804927	11,600	152
97390	11:23:21.115834	11,600	1253
97010	11:22:49.066795	11,600	247
96389	11:22:14.849859	11,600	1
95962	11:21:57.193452	11,600	137
95961	11:21:57.193418	11,600	50
95959	11:21:57.193361	11,600	273
95093	11:21:09.182613	11,600	227
93248	11:20:09.751853	11,610	195
93128	11:20:08.551445	11,610	229
93127	11:20:08.551415	11,610	138
93126	11:20:08.551374	11,610	433
92846	11:19:55.459507	11,610	67
92360	11:19:29.057208	11,620	166
92359	11:19:29.057177	11,620	150
91521	11:18:42.932736	11,630	95
91287	11:18:30.892050	11,630	5
88301	11:16:28.842381	11,630	100
87335	11:16:00.110657	11,620	215
87334	11:16:00.110602	11,620	300
86527	11:14:39.460788	11,630	543
86491	11:14:34.840387	11,630	1
86490	11:14:34.840358	11,630	132
86489	11:14:34.840330	11,630	117
84761	11:12:27.787365	11,640	406
84760	11:12:27.787324	11,640	94
82927	11:10:20.211678	11,640	113
82775	11:10:17.041180	11,650	190
82774	11:10:17.041147	11,650	110
82568	11:10:08.191510	11,650	102
82538	11:10:05.199644	11,650	300
82537	11:10:05.199600	11,650	117
82434	11:10:02.422612	11,640	9
82376	11:09:58.520194	11,630	19
82375	11:09:58.520153	11,630	1
82190	11:09:52.372365	11,620	30
81972	11:09:49.363134	11,610	424
81971	11:09:49.363099	11,610	15
81871	11:09:45.332792	11,600	304
81870	11:09:45.332764	11,600	10
81761	11:09:40.564240	11,590	249
81760	11:09:40.564197	11,590	32
81759	11:09:40.564160	11,590	122
81758	11:09:40.564089	11,590	58
81685	11:09:36.691393	11,580	172
81684	11:09:36.691355	11,580	210
81683	11:09:36.691315	11,580	112
81535	11:09:29.206558	11,570	131
81023	11:09:12.834940	11,570	1869
81022	11:09:12.834897	11,570	131
80563	11:08:48.848729	11,580	50
73945	11:03:49.904093	11,590	5
72736	11:02:57.609494	11,570	56
72735	11:02:57.609451	11,580	444
70512	11:00:31.653183	11,580	14
69534	10:59:50.799981	11,570	10
68913	10:59:20.881952	11,570	444
68911	10:59:20.881895	11,570	1000
68910	10:59:20.881859	11,580	106
66066	10:56:24.224291	11,570	67
65961	10:56:22.732017	11,590	50
65960	10:56:22.731993	11,590	161
65959	10:56:22.731944	11,590	152
65958	10:56:22.731918	11,590	137
65289	10:55:48.347113	11,570	18
65288	10:55:48.347081	11,580	49
65161	10:55:47.800912	11,580	67
64617	10:55:15.650436	11,570	122
64614	10:55:15.619298	11,570	1
64613	10:55:15.619265	11,570	172
64612	10:55:15.619209	11,570	227
64039	10:55:02.711033	11,570	10
64038	10:55:02.710994	11,570	480
64037	10:55:02.710959	11,570	50
62360	10:53:09.364146	11,580	75
61406	10:52:31.544408	11,570	87
61405	10:52:31.544372	11,570	250
61404	10:52:31.544343	11,570	50
61402	10:52:31.544285	11,570	498
61401	10:52:31.544253	11,580	50
61400	10:52:31.544216	11,580	50
61399	10:52:31.544177	11,580	15
60204	10:51:46.767360	11,580	5
56797	10:48:59.703728	11,590	28
56775	10:48:59.672414	11,580	1
56761	10:48:59.652337	11,580	17
56754	10:48:59.615627	11,580	82
56605	10:48:54.148572	11,590	4
56604	10:48:54.148545	11,590	1
56579	10:48:53.355761	11,590	2
56572	10:48:53.327893	11,590	1
56565	10:48:53.291961	11,590	8
56562	10:48:53.276189	11,590	8
56314	10:48:45.597691	11,570	2
55949	10:48:34.655945	11,610	2
55948	10:48:34.655919	11,600	164
55947	10:48:34.655885	11,600	138
55946	10:48:34.655860	11,600	23
55945	10:48:34.655835	11,590	172
55944	10:48:34.655808	11,590	1
55434	10:48:28.049971	11,580	26
55433	10:48:28.049945	11,580	816
54162	10:47:44.257135	11,580	57
54161	10:47:44.257109	11,580	43
54021	10:47:39.706506	11,590	4
54016	10:47:39.659090	11,590	146
54015	10:47:39.659052	11,590	143
54014	10:47:39.659011	11,590	179
54013	10:47:39.658971	11,590	12
53995	10:47:38.886976	11,580	6
53956	10:47:37.929267	11,580	1
53074	10:47:13.586286	11,580	66
53027	10:47:13.431460	11,580	67
52867	10:47:08.886890	11,580	38
52866	10:47:08.886845	11,580	99
52251	10:46:31.176870	11,570	144
52250	10:46:31.176829	11,570	241
52114	10:46:26.523475	11,560	50
51584	10:45:56.303376	11,560	30
51569	10:45:53.715837	11,570	50
50855	10:45:09.021475	11,560	150
49717	10:44:26.341783	11,560	15
46747	10:42:35.851080	11,570	237
46274	10:42:08.228208	11,570	50
45455	10:41:14.457240	11,570	50
44901	10:40:44.471672	11,560	50
44898	10:40:44.440686	11,560	50
44709	10:40:32.171502	11,570	62
44708	10:40:32.171470	11,570	114
44555	10:40:23.243582	11,550	500
44553	10:40:23.243513	11,560	500
43508	10:39:41.958079	11,580	1
40734	10:38:23.857285	11,580	53
40646	10:38:22.888761	11,580	96
40586	10:38:19.729095	11,560	200
39668	10:37:56.405125	11,580	348
39667	10:37:56.405097	11,580	152
39177	10:37:43.498786	11,580	178
39105	10:37:42.736364	11,580	759
39050	10:37:41.874937	11,580	336
38986	10:37:40.748655	11,580	149
38985	10:37:40.748620	11,590	150
38984	10:37:40.748588	11,600	226
38871	10:37:37.551138	11,600	110
38849	10:37:37.445367	11,600	217
38830	10:37:37.038508	11,600	119
38828	10:37:37.038469	11,600	60
38486	10:37:29.499824	11,600	160
38481	10:37:29.461135	11,600	1
38480	10:37:29.461083	11,600	89
35765	10:36:18.671673	11,600	244
35764	10:36:18.671627	11,600	138
35763	10:36:18.671599	11,600	30
35762	10:36:18.671561	11,600	1
31042	10:34:21.535106	11,580	100
29646	10:33:58.004484	11,580	840
27736	10:33:16.648728	11,580	1
27735	10:33:16.648684	11,580	135
26958	10:32:58.765917	11,580	58
26957	10:32:58.765862	11,580	112
26956	10:32:58.765835	11,580	330
23195	10:31:08.389245	11,560	1
23194	10:31:08.389217	11,560	9
23193	10:31:08.389177	11,560	12
23192	10:31:08.389141	11,560	50
23191	10:31:08.389006	11,560	330
23190	10:31:08.388977	11,560	22
23189	10:31:08.388939	11,560	134
23188	10:31:08.388909	11,560	112
23187	10:31:08.388863	11,560	3
23186	10:31:08.388832	11,560	100
23185	10:31:08.388786	11,560	237
23184	10:31:08.388705	11,560	44
23183	10:31:08.388668	11,560	1
23182	10:31:08.388638	11,560	16
23181	10:31:08.388542	11,560	2