ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΛΑΒΙ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1130233	17:15:30.470406	1,320	50
1130232	17:15:30.470349	1,320	1490
1130231	17:15:30.470303	1,320	600
1130230	17:15:30.470281	1,320	69
1129259	17:12:11.163471	1,320	1431
1129258	17:12:11.163444	1,320	262
1128084	17:10:14.285132	1,320	738
1127961	17:10:06.579719	1,320	2262
1127960	17:10:06.579628	1,320	238
1127611	17:10:00.313068	1,320	1500
1123934	17:09:43.637483	1,320	1610
1123928	17:09:43.637147	1,320	1652
1123927	17:09:43.637081	1,320	1348
1123926	17:09:43.637006	1,320	950
1123925	17:09:43.636936	1,320	100
1123924	17:09:43.636862	1,320	1352
1123923	17:09:43.636793	1,320	648
1123922	17:09:43.636718	1,320	1000
1123921	17:09:43.636647	1,320	214
1123920	17:09:43.636565	1,320	2979
1123919	17:09:43.636433	1,320	1171
1123918	17:09:43.636373	1,320	1000
1123917	17:09:43.636303	1,320	79
1105146	16:59:57.024022	1,312	1
1087199	16:55:35.494194	1,320	786
1087198	16:55:35.494165	1,320	214
1079885	16:53:55.807015	1,320	286
1079884	16:53:55.806988	1,318	214
1076630	16:53:06.179976	1,318	286
1066884	16:50:29.021833	1,312	313
1055505	16:48:13.679908	1,320	1000
1047543	16:46:03.956867	1,320	80
1044816	16:45:11.319170	1,320	1000
1021362	16:37:37.468358	1,318	700
1018196	16:37:02.061387	1,310	2000
993124	16:26:59.544722	1,318	400
992827	16:26:49.738682	1,310	608
992826	16:26:49.738662	1,312	392
977368	16:20:34.632713	1,322	100
969771	16:18:07.208514	1,324	300
969770	16:18:07.208468	1,324	1000
969769	16:18:07.208444	1,324	2000
969768	16:18:07.208424	1,322	1700
959377	16:14:26.360643	1,322	50
956780	16:13:18.534584	1,322	250
956779	16:13:18.534547	1,322	500
956778	16:13:18.534525	1,320	250
956322	16:13:04.799720	1,320	150
953979	16:11:51.015196	1,320	2000
952062	16:10:55.640956	1,320	900
950576	16:10:13.529931	1,320	324
930370	16:02:50.604589	1,320	500
930365	16:02:50.561843	1,320	1590
930362	16:02:50.501440	1,320	3000
930361	16:02:50.501420	1,320	2000
930360	16:02:50.501399	1,320	1590
930359	16:02:50.501377	1,320	500
930358	16:02:50.501358	1,320	910
930357	16:02:50.501333	1,320	901
930356	16:02:50.501311	1,320	2000
930355	16:02:50.501287	1,320	960
930354	16:02:50.501231	1,320	3705
930353	16:02:50.501186	1,320	1345
930352	16:02:50.501156	1,320	1849
930351	16:02:50.501130	1,318	2000
930350	16:02:50.501105	1,318	1000
930349	16:02:50.501083	1,318	1650
929878	16:02:37.746299	1,316	590
927025	16:01:59.519494	1,316	2810
927024	16:01:59.519465	1,314	830
927023	16:01:59.519440	1,314	400
927022	16:01:59.519419	1,314	960
917723	15:58:33.366869	1,312	300
914168	15:57:02.398255	1,300	699
908198	15:55:02.145631	1,300	500
905976	15:54:23.821446	1,298	800
900761	15:52:08.169886	1,294	2610
900760	15:52:08.169863	1,296	690
898840	15:51:21.459469	1,300	100
898560	15:51:16.595586	1,294	450
893542	15:48:59.176217	1,300	1200
891954	15:47:54.720141	1,300	501
891953	15:47:54.720122	1,300	2999
891952	15:47:54.720097	1,298	300
889561	15:45:59.357685	1,300	1
889560	15:45:59.357664	1,300	799
885527	15:43:40.328425	1,300	2201
885526	15:43:40.328393	1,300	2449
884225	15:42:50.420165	1,300	1000
884224	15:42:50.420133	1,300	5751
884223	15:42:50.420103	1,302	800
860133	15:30:54.773392	1,314	1000
852953	15:27:34.719086	1,314	1567
852950	15:27:34.616477	1,314	3000
852949	15:27:34.616443	1,312	241
852948	15:27:34.616408	1,310	192
800354	15:00:46.637487	1,312	500
799048	15:00:07.181101	1,304	5500
790770	14:55:48.812775	1,312	209
789315	14:55:01.946577	1,312	150
789091	14:54:51.786350	1,310	200
789089	14:54:51.786308	1,310	759
789084	14:54:51.688291	1,310	400
788858	14:54:45.604982	1,310	500
786720	14:53:54.369996	1,310	100
782547	14:52:27.219487	1,310	241
782546	14:52:27.219465	1,310	1000
782545	14:52:27.219400	1,310	500
782544	14:52:27.219370	1,310	500
782543	14:52:27.219340	1,310	759
772523	14:49:25.497399	1,310	491
772522	14:49:25.497364	1,308	200
772521	14:49:25.497317	1,308	309
771699	14:49:16.023637	1,306	2374
771613	14:49:15.306056	1,306	626
771418	14:49:10.410091	1,306	500
771403	14:49:09.275598	1,306	1000
769543	14:48:16.280260	1,304	245
759441	14:45:33.754114	1,306	200
759440	14:45:33.754078	1,306	2000
759439	14:45:33.754051	1,304	400
759438	14:45:33.754029	1,304	200
759433	14:45:33.669998	1,300	915
759432	14:45:33.669968	1,300	325
759431	14:45:33.669943	1,302	790
753199	14:44:05.913383	1,302	200
740634	14:41:08.761901	1,300	600
740633	14:41:08.761869	1,300	75
735768	14:38:35.889500	1,300	25
699205	14:24:35.928055	1,308	691
699204	14:24:35.928029	1,306	500
699203	14:24:35.928001	1,300	700
699202	14:24:35.927980	1,300	100
699201	14:24:35.927955	1,300	27
699200	14:24:35.927929	1,290	1982
699038	14:24:31.900223	1,290	3018
697575	14:23:59.359124	1,290	1850
697574	14:23:59.359096	1,292	900
685055	14:19:20.293725	1,290	132
685054	14:19:20.293690	1,290	850
685053	14:19:20.293671	1,290	100
685052	14:19:20.293649	1,292	973
685051	14:19:20.293619	1,292	100
685050	14:19:20.293585	1,294	900
685049	14:19:20.293551	1,294	850
685048	14:19:20.293527	1,296	900
684467	14:19:04.917437	1,294	1150
684466	14:19:04.917407	1,294	850
674917	14:16:23.254500	1,300	273
656355	14:10:58.466812	1,292	1998
656348	14:10:58.382811	1,296	2
653006	14:09:55.725996	1,292	600
621831	13:59:48.972271	1,280	2775
621830	13:59:48.972252	1,280	125
621829	13:59:48.972230	1,300	100
619685	13:59:04.987624	1,300	6000
619684	13:59:04.987596	1,296	900
594411	13:50:36.554524	1,276	500
592924	13:50:02.363959	1,276	1500
590149	13:49:17.773369	1,276	1850
587775	13:48:15.598877	1,276	6309
587774	13:48:15.598850	1,278	871
587773	13:48:15.598823	1,280	2000
582197	13:45:37.131664	1,282	1100
581553	13:45:26.453224	1,282	3900
581552	13:45:26.453194	1,284	100
574166	13:43:04.864663	1,284	400
572451	13:42:22.890077	1,284	4000
568122	13:41:11.269757	1,292	2200
568090	13:41:10.907162	1,292	950
568089	13:41:10.907129	1,292	500
566260	13:40:40.157293	1,292	500
563003	13:39:40.403135	1,284	500
548235	13:35:28.024622	1,284	700
545350	13:34:24.597779	1,282	400
545349	13:34:24.597752	1,282	100
537246	13:32:19.234825	1,280	300
531597	13:30:55.328370	1,280	500
519857	13:28:07.437235	1,280	600
519854	13:28:07.351648	1,278	14000
519853	13:28:07.351617	1,278	129
519274	13:27:55.466756	1,278	801
519273	13:27:55.466733	1,276	199
515606	13:27:21.365164	1,274	150
515590	13:27:21.204254	1,276	1
483828	13:21:11.371730	1,278	390
464838	13:17:07.052423	1,278	910
459394	13:15:41.900384	1,280	1500
455392	13:14:38.269045	1,282	1000
455321	13:14:37.942922	1,282	1000
454414	13:14:27.353616	1,280	13500
454412	13:14:27.353562	1,280	10000
454411	13:14:27.353538	1,280	25000
454410	13:14:27.353502	1,280	1500
449857	13:13:36.295744	1,284	1000
444936	13:12:28.644999	1,298	670
432885	13:09:08.293228	1,290	500
432883	13:09:08.293187	1,290	590
432871	13:09:08.195902	1,290	9410
432869	13:09:08.195853	1,290	6590
422580	13:06:46.291420	1,290	3410
422578	13:06:46.291384	1,290	1000
422576	13:06:46.291330	1,296	500
422575	13:06:46.291307	1,296	90
410731	13:04:33.090185	1,298	500
410730	13:04:33.090156	1,298	100
388065	13:00:49.935429	1,300	2000
388063	13:00:49.935394	1,300	2500
370259	12:55:45.772820	1,314	108
370258	12:55:45.772794	1,312	892
368407	12:55:19.151496	1,306	690
368402	12:55:19.040216	1,306	4310
368401	12:55:19.040191	1,308	3000
368400	12:55:19.040125	1,308	100
368399	12:55:19.040101	1,310	5000
368398	12:55:19.040077	1,310	3290
361535	12:51:39.078249	1,312	800
361534	12:51:39.078224	1,312	200
356951	12:50:24.587361	1,312	5000
355963	12:50:14.235560	1,314	1300
355871	12:50:13.909224	1,314	700
355870	12:50:13.909194	1,314	300
355869	12:50:13.909168	1,314	2000
354515	12:50:00.447751	1,316	1600
333102	12:44:13.793030	1,320	330
332770	12:44:03.803168	1,320	500
331772	12:43:03.286702	1,318	879
331603	12:42:53.201805	1,318	21
330871	12:42:10.688306	1,318	49
321355	12:36:59.607733	1,318	500
315459	12:34:41.731054	1,316	800
315403	12:34:40.395391	1,316	1300
314106	12:33:47.661315	1,320	410
314105	12:33:47.661293	1,318	590
313790	12:33:38.214972	1,318	410
313789	12:33:38.214930	1,318	690
310455	12:31:37.355898	1,320	901
310454	12:31:37.355864	1,318	690
290352	12:21:25.201650	1,316	300
289968	12:21:13.689761	1,316	700
284591	12:18:57.637586	1,318	100
284590	12:18:57.637563	1,318	2000
284589	12:18:57.637535	1,318	1800
281533	12:17:15.051656	1,320	850
275234	12:13:56.249650	1,318	1824
275201	12:13:55.501432	1,318	676
267785	12:11:03.921327	1,318	60
264431	12:08:49.403934	1,320	110
264343	12:08:47.061336	1,320	3705
261139	12:07:29.420804	1,320	1345
261138	12:07:29.420775	1,320	8655
261122	12:07:28.438759	1,320	1200
253636	12:04:36.597610	1,314	1000
253635	12:04:36.597581	1,314	1000
245755	12:01:15.964598	1,316	100
245754	12:01:15.964572	1,316	100
243961	12:00:30.119064	1,320	145
241987	11:59:56.577872	1,320	6500
241986	11:59:56.577850	1,320	9965
240406	11:59:15.881552	1,326	100
239940	11:59:00.241189	1,324	1500
239939	11:59:00.241162	1,322	2500
239938	11:59:00.241120	1,322	1000
239933	11:59:00.152650	1,320	35
238673	11:58:17.906555	1,320	1465
238672	11:58:17.906513	1,320	35
237755	11:57:56.825192	1,320	1000
235291	11:57:12.248863	1,320	1000
230538	11:55:47.241705	1,320	100
230271	11:55:37.564126	1,320	365
230270	11:55:37.564091	1,320	3000
230269	11:55:37.564068	1,320	500
230268	11:55:37.564039	1,320	1000
230267	11:55:37.564010	1,320	4905
230266	11:55:37.563973	1,318	230
230065	11:55:29.326124	1,318	420
225233	11:52:04.268154	1,318	50
224949	11:51:41.904345	1,316	250
218625	11:47:49.549700	1,304	1000
218624	11:47:49.549671	1,304	1000
205755	11:41:12.062350	1,304	754
205754	11:41:12.062318	1,304	246
190723	11:35:19.014045	1,304	1204
190722	11:35:19.014016	1,306	796
187717	11:34:09.338912	1,304	50
187716	11:34:09.338871	1,306	75
185453	11:33:19.575715	1,318	1000
182056	11:31:28.220324	1,320	45
181655	11:31:19.721400	1,320	50
180992	11:31:01.211343	1,318	600
180143	11:30:31.522819	1,318	400
179334	11:30:13.560337	1,318	600
179304	11:30:13.218215	1,318	1400
179001	11:30:03.465067	1,318	1000
175910	11:28:59.689820	1,318	100
175716	11:28:49.210744	1,300	973
175715	11:28:49.210711	1,300	80
175686	11:28:48.694313	1,300	9920
175661	11:28:48.189914	1,300	680
175654	11:28:48.135918	1,300	50
175645	11:28:48.076424	1,300	1203
175644	11:28:48.076403	1,300	1197
175643	11:28:48.076379	1,300	2471
175642	11:28:48.076328	1,300	1000
175641	11:28:48.076291	1,300	4079
175561	11:28:43.227666	1,300	50
175502	11:28:41.535027	1,300	10
175501	11:28:41.535001	1,300	1193
175500	11:28:41.534955	1,300	1197
175457	11:28:38.975155	1,300	2471
175446	11:28:38.690308	1,300	912
175445	11:28:38.690284	1,300	88
175403	11:28:37.054580	1,300	2104
175402	11:28:37.054545	1,300	2035
175401	11:28:37.054507	1,300	1193
175385	11:28:36.867980	1,300	4500
175262	11:28:29.794210	1,300	80
175261	11:28:29.794189	1,300	2226
175095	11:28:26.755898	1,300	3946
174956	11:28:25.234543	1,300	5000
174951	11:28:25.103758	1,300	2808
174950	11:28:25.103735	1,300	5000
174949	11:28:25.103710	1,300	2192
174685	11:28:21.481290	1,300	2035
174644	11:28:21.033765	1,300	5000
173857	11:27:55.298925	1,298	1500
173854	11:27:55.179553	1,298	2000
173853	11:27:55.179516	1,298	500
173847	11:27:54.553828	1,296	400
166246	11:24:02.883202	1,296	910
166241	11:24:02.736304	1,296	919
166240	11:24:02.736282	1,296	271
161813	11:22:10.837740	1,280	2996
161808	11:22:10.743013	1,278	50
158704	11:20:38.619318	1,274	499
158703	11:20:38.619257	1,278	1
155621	11:18:56.986329	1,280	4
150895	11:17:22.437881	1,288	1
148429	11:16:32.012187	1,274	2180
148428	11:16:32.012150	1,274	910
148427	11:16:32.012130	1,274	1000
148426	11:16:32.012069	1,276	910
144603	11:14:56.554323	1,274	9
143078	11:14:20.907135	1,290	2000
143077	11:14:20.907090	1,290	1
138828	11:12:47.507305	1,272	910
138827	11:12:47.507273	1,274	200
138826	11:12:47.507244	1,274	300
138825	11:12:47.507215	1,280	3173
138824	11:12:47.507191	1,280	750
138823	11:12:47.507147	1,280	7000
138822	11:12:47.507113	1,284	5842
138821	11:12:47.507084	1,284	7124
138820	11:12:47.507022	1,286	100
138819	11:12:47.506986	1,292	1
134502	11:11:10.113546	1,284	2876
134501	11:11:10.113503	1,286	1590
134500	11:11:10.113477	1,286	550
134499	11:11:10.113442	1,288	2284
134498	11:11:10.113401	1,288	2000
134497	11:11:10.113365	1,290	700
133156	11:10:47.844276	1,290	203
133141	11:10:46.567926	1,290	797
129336	11:09:01.421803	1,290	247
129195	11:09:00.313052	1,290	252
129194	11:09:00.313018	1,294	1
119006	11:02:39.407148	1,290	498
119005	11:02:39.407125	1,296	1
118960	11:02:36.273606	1,300	770
116081	11:00:56.101028	1,298	6
115745	11:00:32.334747	1,300	3
115446	11:00:20.655979	1,300	200
115445	11:00:20.655929	1,300	2314
113573	10:59:24.976335	1,310	1
112621	10:59:02.959996	1,318	429
112620	10:59:02.959969	1,318	1000
112619	10:59:02.959923	1,318	71
112346	10:58:54.754953	1,318	10
111472	10:58:13.686201	1,318	799
111471	10:58:13.686167	1,316	4
111470	10:58:13.686141	1,314	697
91696	10:49:48.908282	1,318	2820
91687	10:49:48.820221	1,318	980
80291	10:45:14.189084	1,300	500
79565	10:45:05.137711	1,300	500
69329	10:42:21.421945	1,280	1000
69328	10:42:21.421906	1,280	1657
69054	10:42:09.992602	1,280	584
64515	10:40:26.935005	1,274	500
63583	10:40:06.212811	1,280	750
63582	10:40:06.212773	1,280	500
52189	10:37:02.989221	1,280	1000
52188	10:37:02.989193	1,312	100
42908	10:35:03.167338	1,312	500
42902	10:35:02.886571	1,312	1000
27503	10:31:21.852648	1,340	1
27502	10:31:21.852612	1,340	1668
27501	10:31:21.852576	1,340	700
27500	10:31:21.852549	1,340	1000
27499	10:31:21.852480	1,340	1332
27498	10:31:21.852447	1,340	1300
27497	10:31:21.852414	1,340	500
27496	10:31:21.852365	1,340	1000