ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΙΝΤΕΚ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1126594	17:09:55.842776	6,100	169
1126593	17:09:55.842702	6,100	73
1126592	17:09:55.842618	6,100	427
1126591	17:09:55.842540	6,100	1000
1126590	17:09:55.842471	6,100	1203
1126589	17:09:55.842398	6,100	181
1126588	17:09:55.842320	6,100	299
1126587	17:09:55.842253	6,100	650
1126586	17:09:55.842171	6,100	793
1126585	17:09:55.842091	6,100	294
1126584	17:09:55.842018	6,100	295
1126583	17:09:55.841952	6,100	2
1126582	17:09:55.841875	6,100	971
1126581	17:09:55.841797	6,100	8
1126580	17:09:55.841703	6,100	11
1126579	17:09:55.841613	6,100	250
1126578	17:09:55.841513	6,100	500
1126577	17:09:55.841392	6,100	304
1126576	17:09:55.841299	6,100	474
1126575	17:09:55.841175	6,100	7
1126574	17:09:55.841078	6,100	19
1104867	16:59:53.204701	6,080	56
1097899	16:58:15.758772	6,030	6
1095790	16:57:37.731981	6,030	9
1095598	16:57:33.728737	6,030	9
1091420	16:56:36.916763	6,050	359
1089395	16:56:06.707783	6,030	12
1085682	16:55:22.925402	6,030	157
1085681	16:55:22.925373	6,030	283
1085680	16:55:22.925346	6,030	237
1073221	16:52:14.289078	6,030	316
1073220	16:52:14.289050	6,030	678
1073219	16:52:14.289013	6,030	291
1073218	16:52:14.288989	6,030	165
1053253	16:47:40.155642	6,060	10
1053012	16:47:32.990370	6,060	200
1045220	16:45:14.788404	6,060	300
1032168	16:41:40.941825	6,050	100
1029312	16:40:39.869907	6,040	11
1027048	16:40:08.426703	6,040	6
1027047	16:40:08.426680	6,040	1
1026992	16:40:07.701331	6,040	1
1026981	16:40:07.655247	6,040	118
1026978	16:40:07.610012	6,040	130
1024670	16:39:09.584041	6,040	500
1014769	16:35:22.403791	6,080	140
1006547	16:32:23.831463	6,070	75
1006528	16:32:23.755442	6,070	8
1006527	16:32:23.755415	6,070	417
1005995	16:32:12.586153	6,070	83
1005994	16:32:12.586130	6,070	17
1004954	16:31:53.577274	6,060	140
1004943	16:31:53.537515	6,060	10
1002678	16:30:55.657285	6,050	87
1002617	16:30:55.155795	6,050	63
989461	16:25:47.541888	6,050	187
989460	16:25:47.541866	6,050	313
988282	16:25:24.613081	6,050	187
988281	16:25:24.613058	6,020	7
988280	16:25:24.613032	6,010	6
956282	16:13:02.023519	6,000	10
949762	16:09:54.750167	6,000	10
944416	16:07:49.096585	6,000	60
944145	16:07:43.094031	6,000	700
942876	16:07:22.686573	6,000	385
942856	16:07:22.527137	6,000	658
942855	16:07:22.527117	6,010	93
942854	16:07:22.527092	6,020	94
938213	16:06:07.553948	6,030	50
937519	16:06:01.182439	6,020	6
937477	16:05:58.653507	6,010	7
937046	16:05:43.718275	6,000	12
937045	16:05:43.718245	6,000	249
937044	16:05:43.718217	6,000	581
930005	16:02:40.205214	6,000	419
919701	15:59:23.393511	6,000	2000
909631	15:55:31.087907	6,000	449
909624	15:55:30.993482	6,000	334
909623	15:55:30.993455	6,000	5
909622	15:55:30.993407	6,000	1661
909033	15:55:18.447473	6,000	150
909032	15:55:18.447448	6,000	60
909031	15:55:18.447414	6,000	129
903063	15:53:18.435156	6,000	10
903044	15:53:18.312052	6,000	9
903043	15:53:18.312031	6,000	852
897178	15:50:53.162473	6,000	90
897173	15:50:53.130773	6,000	125
897164	15:50:53.085440	6,000	138
897115	15:50:51.978638	6,000	140
897112	15:50:51.956554	5,990	34
897111	15:50:51.956529	5,990	662
897110	15:50:51.956492	5,990	166
897107	15:50:51.951828	6,000	430
897072	15:50:51.325268	6,000	2500
897071	15:50:51.325241	6,000	123
897070	15:50:51.325221	6,000	481
897069	15:50:51.325199	6,010	121
892705	15:48:26.251007	6,010	395
892704	15:48:26.250974	6,010	20
892703	15:48:26.250948	6,010	19
891147	15:47:05.605934	6,000	2000
886301	15:44:10.848889	6,000	262
886300	15:44:10.848868	6,000	137
886297	15:44:10.747922	6,000	1000
884922	15:43:27.995874	6,000	100
882070	15:41:30.901773	5,990	10
882038	15:41:30.836801	5,990	261
882037	15:41:30.836778	5,990	13
882036	15:41:30.836746	5,990	550
878906	15:39:30.358172	5,990	50
855059	15:28:29.970995	6,000	420
855017	15:28:29.537749	6,000	46
852440	15:27:14.364317	5,990	19
852395	15:27:12.252939	6,000	122
852394	15:27:12.252908	6,000	800
852393	15:27:12.252874	6,000	478
833008	15:17:42.994766	5,990	274
816959	15:10:09.744523	6,000	100
815366	15:09:08.356955	5,990	300
795221	14:57:54.332429	6,000	22
795220	14:57:54.332409	6,000	78
786581	14:53:50.195635	6,000	222
778803	14:51:27.455535	6,000	200
762609	14:46:21.571124	6,000	933
739667	14:40:42.165981	6,010	200
739521	14:40:39.109080	6,010	10
739505	14:40:37.501450	6,010	32
736656	14:39:12.587744	6,000	560
736655	14:39:12.587720	6,000	907
736654	14:39:12.587691	5,990	261
736653	14:39:12.587663	5,990	8
736652	14:39:12.587639	5,980	257
736651	14:39:12.587614	5,970	7
724051	14:33:35.354335	5,970	8
723961	14:33:30.900544	5,970	3
723905	14:33:26.771590	5,970	2
723902	14:33:26.755444	5,970	9
723901	14:33:26.755418	5,970	7
723883	14:33:26.179942	5,970	250
716362	14:30:42.535657	5,950	164
716361	14:30:42.535629	5,950	336
711642	14:29:37.312848	5,950	164
711641	14:29:37.312824	5,960	55
711612	14:29:37.172816	5,960	262
708232	14:28:24.476865	5,950	107
708231	14:28:24.476844	5,950	48
703584	14:26:06.689048	5,960	10
701486	14:25:14.858860	5,960	320
701485	14:25:14.858838	5,960	95
696080	14:23:23.445600	5,970	136
690877	14:21:16.756495	5,980	219
690860	14:21:16.644310	5,980	667
690859	14:21:16.644277	5,980	638
690858	14:21:16.644241	5,980	100
671413	14:15:15.780561	5,990	864
671412	14:15:15.780533	5,990	14
671411	14:15:15.780510	5,990	222
655206	14:10:41.352822	5,960	121
655205	14:10:41.352796	5,960	296
655204	14:10:41.352722	5,960	313
655203	14:10:41.352700	5,960	300
655202	14:10:41.352679	5,970	470
648490	14:08:12.247995	5,980	228
648448	14:08:11.431323	5,980	30
647243	14:07:45.693212	5,980	3
647242	14:07:45.693184	5,980	7
644809	14:06:57.631609	5,960	200
604693	13:54:31.764544	5,940	1132
604692	13:54:31.764521	5,940	500
604691	13:54:31.764493	5,940	500
604690	13:54:31.764471	5,950	266
604689	13:54:31.764440	5,950	2
598513	13:52:37.973738	5,950	198
598283	13:52:33.181471	5,970	1
598280	13:52:33.153714	5,970	9
598211	13:52:32.611324	5,970	12
595589	13:51:14.323955	5,960	1188
595586	13:51:14.217268	5,960	100
586780	13:47:48.665389	5,950	313
576572	13:44:02.430907	5,890	198
576571	13:44:02.430886	5,900	200
576570	13:44:02.430857	5,910	1
576569	13:44:02.430834	5,920	100
576568	13:44:02.430812	5,930	100
576567	13:44:02.430785	5,940	400
576566	13:44:02.430757	5,950	1
575824	13:43:48.323365	5,960	270
574543	13:43:16.014911	5,950	19
574540	13:43:15.984937	5,960	2
574539	13:43:15.984914	5,960	1500
574538	13:43:15.984884	5,960	40
566361	13:40:41.899373	5,980	1
566358	13:40:41.887489	5,980	49
566341	13:40:41.787811	5,990	5
565793	13:40:26.983845	5,990	2
563381	13:39:45.985233	6,000	93
563380	13:39:45.985192	5,990	7
562644	13:39:29.342873	5,990	12
562643	13:39:29.342841	5,990	266
543721	13:33:52.502526	5,950	20
543720	13:33:52.502492	5,970	4
543719	13:33:52.502467	5,970	100
543718	13:33:52.502438	5,970	150
543717	13:33:52.502411	5,970	300
543716	13:33:52.502382	5,980	25
543715	13:33:52.502347	5,980	691
543714	13:33:52.502323	5,980	790
543713	13:33:52.502298	5,990	356
543712	13:33:52.502270	5,990	300
543711	13:33:52.502216	5,990	40
543710	13:33:52.502182	6,000	40
529018	13:30:29.048849	5,980	10
528912	13:30:28.668522	5,980	200
508963	13:26:15.414780	6,000	50
502430	13:25:23.724939	6,000	100
482542	13:20:59.640136	6,000	70
482541	13:20:59.640111	6,000	50
482540	13:20:59.640077	6,000	177
482523	13:20:59.556717	6,000	823
482522	13:20:59.556686	6,000	177
471651	13:18:26.651305	6,000	2603
462007	13:16:21.943101	6,000	2220
462006	13:16:21.943074	6,000	280
462005	13:16:21.943050	6,000	1000
458177	13:15:24.010717	6,010	1
458176	13:15:24.010692	6,010	125
458175	13:15:24.010673	6,010	499
458174	13:15:24.010649	6,010	500
458173	13:15:24.010621	6,010	45
457144	13:15:07.959397	6,010	455
457143	13:15:07.959369	6,010	500
457142	13:15:07.959344	6,020	100
457141	13:15:07.959319	6,020	72
456988	13:15:03.936884	6,030	403
444942	13:12:29.167511	6,030	97
444941	13:12:29.167479	6,040	103
432644	13:09:03.539494	6,040	297
432643	13:09:03.539445	6,040	20
432642	13:09:03.539427	6,040	9
432641	13:09:03.539402	6,040	20
432640	13:09:03.539373	6,040	654
432637	13:09:03.538862	6,040	846
432636	13:09:03.538828	6,040	154
432633	13:09:03.538191	6,040	200
432630	13:09:03.537652	6,040	147
432547	13:09:02.064008	6,050	200
412357	13:04:51.785845	6,040	499
412356	13:04:51.785817	6,050	1
412355	13:04:51.785787	6,050	500
396410	13:02:07.477247	6,060	2
387119	13:00:35.906099	6,060	351
385298	13:00:16.493150	6,070	233
371339	12:56:26.668603	6,080	500
370030	12:55:35.475270	6,060	200
365967	12:54:08.463449	6,070	91
361992	12:51:52.747403	6,070	159
361699	12:51:42.407386	6,070	456
361698	12:51:42.407357	6,070	44
330072	12:41:40.808777	6,070	1
329155	12:41:10.550717	6,080	26
322114	12:37:23.831023	6,060	449
322113	12:37:23.830992	6,060	321
322112	12:37:23.830972	6,070	30
321143	12:36:56.244068	6,080	100
291563	12:21:51.817761	6,080	41
291562	12:21:51.817722	6,070	109
291561	12:21:51.817693	6,070	50
267122	12:10:43.519815	6,070	18
267121	12:10:43.519790	6,070	182
252539	12:04:15.265792	6,070	116
252538	12:04:15.265723	6,070	611
252537	12:04:15.265699	6,070	300
252536	12:04:15.265668	6,070	473
249358	12:02:49.001045	6,080	100
241129	11:59:34.083767	6,070	174
240375	11:59:14.955306	6,080	35
232643	11:56:31.014631	6,110	267
232642	11:56:31.014601	6,100	250
232641	11:56:31.014549	6,090	483
232522	11:56:28.813195	6,090	289
232521	11:56:28.813169	6,080	153
232520	11:56:28.813148	6,080	558
230511	11:55:44.828016	6,080	20
229363	11:55:02.663711	6,080	22
229362	11:55:02.663666	6,080	48
228821	11:54:32.787341	6,080	100
225115	11:51:53.700342	6,080	50
216661	11:46:39.032089	6,070	153
216660	11:46:39.032061	6,070	200
216056	11:46:23.096764	6,070	50
215453	11:46:06.629391	6,060	140
215452	11:46:06.629354	6,060	151
215451	11:46:06.629335	6,060	388
206747	11:41:42.259233	6,050	151
206746	11:41:42.259209	6,050	60
196729	11:37:56.365914	6,020	428
196728	11:37:56.365883	6,020	428
196727	11:37:56.365856	6,030	144
193560	11:36:39.988574	6,020	72
193559	11:36:39.988544	6,030	100
193558	11:36:39.988518	6,030	20
193557	11:36:39.988493	6,030	300
193556	11:36:39.988465	6,030	500
193555	11:36:39.988439	6,030	2
193554	11:36:39.988393	6,040	1
193553	11:36:39.988372	6,040	5
182307	11:31:34.118289	6,040	155
181407	11:31:10.763169	6,050	87
181406	11:31:10.763146	6,050	30
180855	11:30:55.012419	6,050	250
164209	11:23:02.664084	6,060	112
164208	11:23:02.664060	6,050	138
158024	11:20:20.300421	6,040	340
158023	11:20:20.300396	6,040	160
123922	11:05:27.253641	6,050	185
123909	11:05:26.996445	6,050	157
123876	11:05:26.692799	6,050	158
123773	11:05:26.049285	6,060	323
117224	11:01:34.080512	6,060	177
114696	10:59:59.743472	6,080	500
114695	10:59:59.743450	6,080	100
114694	10:59:59.743408	6,080	202
114413	10:59:47.416181	6,080	131
114389	10:59:46.663696	6,090	28
113882	10:59:32.199349	6,090	400
112216	10:58:45.771638	6,090	1072
112215	10:58:45.771613	6,090	300
112214	10:58:45.771583	6,100	500
112213	10:58:45.771550	6,100	381
105034	10:54:28.464614	6,110	500
104833	10:54:20.161364	6,110	30
102171	10:53:29.157910	6,110	800
94305	10:50:44.495412	6,110	370
94304	10:50:44.495390	6,110	800
89606	10:48:37.597176	6,100	367
89602	10:48:37.484267	6,100	133
89367	10:48:27.790467	6,110	37
89331	10:48:26.529792	6,110	241
89330	10:48:26.529749	6,110	259
68532	10:42:03.046787	6,110	105
68531	10:42:03.046747	6,110	136
64612	10:40:31.610991	6,090	200
57855	10:38:19.143707	6,100	1
57851	10:38:19.111248	6,100	136
57848	10:38:19.082279	6,100	262
57847	10:38:19.082247	6,100	1
57768	10:38:18.022258	6,100	1
57765	10:38:17.974819	6,100	127
42105	10:34:58.295868	6,080	467
41911	10:34:57.554872	6,090	1500
32974	10:32:57.602054	6,090	1
32973	10:32:57.602018	6,090	1
32972	10:32:57.601988	6,090	175
32951	10:32:57.511558	6,090	325
20826	10:29:48.578949	6,110	27
19836	10:29:34.337955	6,100	500
19835	10:29:34.337922	6,100	500
19834	10:29:34.337887	6,100	312
19818	10:29:33.939383	6,100	97
19817	10:29:33.939357	6,100	91
19816	10:29:33.939322	6,100	269
19815	10:29:33.939290	6,100	171
19814	10:29:33.939263	6,100	60
19813	10:29:33.939227	6,100	13
19812	10:29:33.939181	6,100	1
19811	10:29:33.939147	6,100	1