ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΤΟΕΛ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
777938	17:12:48.428974	12,200	100
774654	17:10:37.139164	12,200	491
772743	17:10:24.624132	12,200	500
772742	17:10:24.624062	12,200	1494
772741	17:10:24.623999	12,200	15
759096	17:00:00.450022	12,140	99
759095	17:00:00.449997	12,140	50
759094	17:00:00.449972	12,160	28
758849	16:59:57.503002	12,240	3
755498	16:59:12.032996	12,160	42
752197	16:58:29.324232	12,160	100
751820	16:58:17.929946	12,160	72
751807	16:58:17.748306	12,140	41
751806	16:58:17.748282	12,140	50
750601	16:57:49.581093	12,160	50
749977	16:57:36.575070	12,160	500
749976	16:57:36.575049	12,160	50
749975	16:57:36.575024	12,180	50
749974	16:57:36.575002	12,180	136
726895	16:47:00.358050	12,200	79
726847	16:46:59.945684	12,200	14
726846	16:46:59.945653	12,200	7
723861	16:45:24.998107	12,260	159
715629	16:41:02.955762	12,280	55
715627	16:41:02.955703	12,280	200
715625	16:41:02.955664	12,280	170
715159	16:41:01.657601	12,260	50
714735	16:40:48.153985	12,200	230
709208	16:38:13.125634	12,220	300
706929	16:36:38.930072	12,220	200
692005	16:27:42.021640	12,280	10
688803	16:25:34.420777	12,200	13
688802	16:25:34.420740	12,220	87
679591	16:19:46.596893	12,180	64
679590	16:19:46.596830	12,220	66
679589	16:19:46.596802	12,220	20
677296	16:17:54.394639	12,280	20
677041	16:17:48.023177	12,300	21
676980	16:17:44.535879	12,280	200
676978	16:17:44.535842	12,280	189
671316	16:13:42.651619	12,280	11
669493	16:12:44.921279	12,300	85
669492	16:12:44.921259	12,300	500
669490	16:12:44.921207	12,280	200
669488	16:12:44.921119	12,280	200
669487	16:12:44.921094	12,260	50
669486	16:12:44.921073	12,260	500
661603	16:06:58.029732	12,220	780
653572	16:02:01.500182	12,180	2
653571	16:02:01.500151	12,200	998
651449	16:00:20.478561	12,220	220
650667	15:59:26.524767	12,200	2
645628	15:55:25.229459	12,160	300
645627	15:55:25.229422	12,160	1
636043	15:48:00.528117	12,140	200
622363	15:39:34.065402	12,160	48
622360	15:39:34.034848	12,160	750
621881	15:39:19.346012	12,140	463
621872	15:39:19.112315	12,140	200
621302	15:38:58.063797	12,140	2500
619259	15:37:26.960867	12,140	1000
619111	15:37:22.878906	12,140	7
613645	15:33:57.368452	12,140	30
595984	15:23:50.540239	12,060	495
595983	15:23:50.540211	12,060	50
595982	15:23:50.540184	12,060	44
595981	15:23:50.540143	12,080	1
594782	15:23:01.544617	12,080	17
592520	15:21:34.100389	12,060	48
592519	15:21:34.100360	12,060	50
592518	15:21:34.100323	12,080	1
590186	15:19:33.162460	12,080	1
590183	15:19:33.130247	12,080	141
590180	15:19:33.098302	12,080	133
590177	15:19:33.052115	12,080	139
590174	15:19:33.017834	12,080	85
590173	15:19:33.017804	12,080	50
587008	15:17:05.103152	12,100	1
584435	15:15:02.924082	12,100	19
584434	15:15:02.924044	12,100	1
584431	15:15:02.883090	12,120	200
580628	15:11:35.267677	12,100	29
580627	15:11:35.267651	12,100	1
580612	15:11:34.826188	12,100	19
580542	15:11:33.364505	12,100	30
579306	15:10:39.063706	12,120	300
578812	15:10:00.990800	12,100	190
576966	15:07:56.904928	12,100	10
569246	15:02:28.411746	12,040	300
567461	15:01:04.837689	12,060	39
567460	15:01:04.837667	12,060	500
567459	15:01:04.837634	12,060	250
567458	15:01:04.837604	12,060	11
567173	15:00:57.645618	12,100	1
567170	15:00:57.613181	12,100	4
566996	15:00:51.121697	12,160	1
556521	14:52:51.469311	12,140	1
553081	14:50:13.674221	12,120	14
552997	14:50:12.469894	12,060	237
552996	14:50:12.469827	12,080	100
552995	14:50:12.469798	12,080	250
552994	14:50:12.469774	12,100	20
552993	14:50:12.469750	12,100	200
552992	14:50:12.469720	12,100	50
552991	14:50:12.469667	12,100	1000
552990	14:50:12.469639	12,120	300
552989	14:50:12.469616	12,120	900
552698	14:49:55.703770	12,120	50
552697	14:49:55.703746	12,120	200
552066	14:49:25.474276	12,140	81
552042	14:49:25.263705	12,140	66
552041	14:49:25.263678	12,140	20
552040	14:49:25.263638	12,140	500
552039	14:49:25.263610	12,140	4
552038	14:49:25.263583	12,140	32
552037	14:49:25.263554	12,160	240
540821	14:40:36.984447	12,140	18
540820	14:40:36.984424	12,140	50
540819	14:40:36.984397	12,140	43
540818	14:40:36.984372	12,160	95
540817	14:40:36.984349	12,160	38
540816	14:40:36.984319	12,160	30
540815	14:40:36.984282	12,160	4
536327	14:37:35.169988	12,200	16
536326	14:37:35.169970	12,200	50
536325	14:37:35.169935	12,200	1
529736	14:32:06.282859	12,200	49
529637	14:32:05.613553	12,200	400
510529	14:23:38.828762	12,140	157
510528	14:23:38.828735	12,160	50
510527	14:23:38.828711	12,160	50
510526	14:23:38.828686	12,160	347
510525	14:23:38.828660	12,180	100
483100	14:07:58.716974	12,160	200
478732	14:04:38.773091	12,160	253
478731	14:04:38.773069	12,160	135
478730	14:04:38.773036	12,200	50
431904	13:38:13.883295	12,160	150
430061	13:37:11.241091	12,240	64
430058	13:37:11.226822	12,240	98
430055	13:37:11.209307	12,240	104
430040	13:37:11.169429	12,240	113
430037	13:37:11.141278	12,240	121
427380	13:35:20.947125	12,160	80
422804	13:32:21.792131	12,160	135
422803	13:32:21.792088	12,160	100
422802	13:32:21.792064	12,160	100
422801	13:32:21.792039	12,160	80
422800	13:32:21.791953	12,160	50
422799	13:32:21.791909	12,160	24
422798	13:32:21.791870	12,200	11
419967	13:31:13.918669	12,200	61
419966	13:31:13.918636	12,200	33
419965	13:31:13.918604	12,200	106
418762	13:30:31.875582	12,240	250
411642	13:27:03.187802	12,200	17
411641	13:27:03.187764	12,200	27
407938	13:25:09.025403	12,200	73
407935	13:25:08.826840	12,200	100
375899	13:07:07.728284	12,160	26
375898	13:07:07.728255	12,160	20
375897	13:07:07.728234	12,160	172
374230	13:06:08.903447	12,160	277
343351	12:54:13.007136	12,160	265
337654	12:52:52.034056	12,160	86
337653	12:52:52.034032	12,160	20
337652	12:52:52.034007	12,160	50
337651	12:52:52.033984	12,180	360
337650	12:52:52.033900	12,180	80
337649	12:52:52.033872	12,200	50
337648	12:52:52.033836	12,200	86
337045	12:52:33.776225	12,200	414
337044	12:52:33.776199	12,200	50
337043	12:52:33.776169	12,200	300
337042	12:52:33.776124	12,200	536
333939	12:51:10.307638	12,220	10
333918	12:51:09.875031	12,220	50
333917	12:51:09.875008	12,220	50
333916	12:51:09.874981	12,220	50
333915	12:51:09.874955	12,220	200
333914	12:51:09.874918	12,220	500
333913	12:51:09.874892	12,240	250
333912	12:51:09.874868	12,240	50
333911	12:51:09.874826	12,240	40
329044	12:48:52.563536	12,260	9
305723	12:36:00.154823	12,240	110
285280	12:25:07.974190	12,240	200
273309	12:19:08.232976	12,260	450
273308	12:19:08.232947	12,260	50
266908	12:17:19.003928	12,220	92
266893	12:17:18.973479	12,220	137
266890	12:17:18.939299	12,220	100
266889	12:17:18.939276	12,220	120
266888	12:17:18.939245	12,220	500
266887	12:17:18.939221	12,220	50
266886	12:17:18.939178	12,220	1
255396	12:12:15.941354	12,260	150
238850	12:05:49.621853	12,220	49
235812	12:04:19.653304	12,200	464
235811	12:04:19.653280	12,220	20
235810	12:04:19.653254	12,220	80
235809	12:04:19.653204	12,220	800
235808	12:04:19.653178	12,220	30
235807	12:04:19.653150	12,220	2
235806	12:04:19.653125	12,240	20
235805	12:04:19.653103	12,240	20
235804	12:04:19.653062	12,240	100
235803	12:04:19.653032	12,240	100
235802	12:04:19.653013	12,240	150
235801	12:04:19.652963	12,240	38
235800	12:04:19.652914	12,260	76
235799	12:04:19.652877	12,260	50
235798	12:04:19.652851	12,260	50
222876	11:58:07.418270	12,280	20
220394	11:57:22.521724	12,280	34
220391	11:57:22.481872	12,280	66
220370	11:57:22.402355	12,280	200
220368	11:57:22.402306	12,280	200
201396	11:44:54.909630	12,280	169
201372	11:44:54.550892	12,280	31
201370	11:44:54.550844	12,280	200
201369	11:44:54.550811	12,280	269
198201	11:42:52.023295	12,280	1
196543	11:41:46.050902	12,280	2
196538	11:41:46.034048	12,280	32
196537	11:41:46.034012	12,280	200
196496	11:41:44.279259	12,280	500
196457	11:41:41.606971	12,280	500
195918	11:41:14.805005	12,280	200
195916	11:41:14.804962	12,280	100
195087	11:40:42.011730	12,280	30
190545	11:37:37.144527	12,240	132
190449	11:37:29.124532	12,260	68
189646	11:36:42.610221	12,280	70
188646	11:35:53.872734	12,240	130
188645	11:35:53.872689	12,260	100
188644	11:35:53.872660	12,260	270
184152	11:33:55.147621	12,260	230
177601	11:30:37.256801	12,280	2
177600	11:30:37.256771	12,280	50
175693	11:29:43.720531	12,280	300
174909	11:29:20.791189	12,280	120
172597	11:27:42.286783	12,240	600
171919	11:27:21.036491	12,260	100
171918	11:27:21.036442	12,260	100
171755	11:27:16.661370	12,280	40
168007	11:25:09.445829	12,280	20
165925	11:23:41.941947	12,280	20
165923	11:23:41.941908	12,280	180
163017	11:22:32.301335	12,280	20
156800	11:18:45.569985	12,280	8
156797	11:18:45.331265	12,280	80
156270	11:18:06.707705	12,280	112
156268	11:18:06.707640	12,280	88
155855	11:17:36.566524	12,280	20
155119	11:17:11.638860	12,280	79
155117	11:17:11.638820	12,280	13
152138	11:14:57.124430	12,300	1000
152136	11:14:57.124383	12,300	200
152134	11:14:57.124344	12,300	200
152132	11:14:57.124300	12,280	200
152130	11:14:57.124237	12,280	200
148606	11:12:47.467659	12,220	100
146280	11:11:32.686957	12,220	87
146279	11:11:32.686922	12,220	88
146278	11:11:32.686899	12,220	45
146277	11:11:32.686869	12,220	79
146276	11:11:32.686844	12,240	1
146028	11:11:24.063954	12,280	200
146026	11:11:24.063905	12,280	200
140648	11:07:42.880761	12,220	271
140647	11:07:42.880701	12,220	5
140646	11:07:42.880675	12,240	300
140645	11:07:42.880640	12,240	600
140644	11:07:42.880614	12,240	2
140643	11:07:42.880573	12,260	552
140642	11:07:42.880541	12,300	39
136618	11:05:19.838230	12,300	200
136525	11:05:16.180290	12,300	61
136524	11:05:16.180261	12,300	139
135806	11:04:59.268510	12,300	34
135085	11:04:40.772517	12,300	200
134960	11:04:37.721697	12,300	152
134959	11:04:37.721658	12,300	48
133946	11:04:16.724145	12,360	150
133944	11:04:16.724071	12,360	50
130653	11:02:33.609790	12,300	50
130652	11:02:33.609765	12,300	150
130545	11:02:29.512393	12,300	200
129022	11:01:30.057726	12,360	150
128215	11:01:04.308404	12,360	200
128213	11:01:04.308362	12,360	150
124293	10:59:14.336696	12,300	650
123602	10:58:59.701117	12,260	27
123601	10:58:59.701085	12,260	20
123600	10:58:59.701062	12,280	183
123593	10:58:59.581147	12,280	17
123592	10:58:59.581118	12,280	3
123133	10:58:36.484812	12,300	86
123132	10:58:36.484790	12,300	64
120110	10:57:17.515833	12,360	50
114042	10:54:50.499356	12,300	36
113118	10:54:31.999480	12,300	464
113117	10:54:31.999448	12,300	36
104480	10:51:43.327024	12,300	1000
104479	10:51:43.326999	12,320	200
104478	10:51:43.326966	12,320	84
104477	10:51:43.326925	12,320	30
101646	10:50:33.686574	12,320	270
101645	10:50:33.686548	12,320	5
101644	10:50:33.686491	12,320	700
101643	10:50:33.686471	12,340	89
101642	10:50:33.686443	12,340	20
101641	10:50:33.686391	12,360	66
100134	10:50:04.045707	12,400	166
100132	10:50:04.045659	12,400	84
90717	10:46:55.688202	12,340	109
90700	10:46:55.442388	12,340	58
90694	10:46:55.406452	12,340	567
90693	10:46:55.406419	12,340	78
90692	10:46:55.406389	12,340	6
90691	10:46:55.406360	12,360	2
86775	10:45:32.887765	12,360	45
86752	10:45:32.551415	12,360	2
86637	10:45:31.209553	12,360	5
86543	10:45:28.967620	12,360	3
86497	10:45:26.850856	12,360	2
86465	10:45:25.563473	12,360	1
86440	10:45:24.967540	12,360	1
86376	10:45:23.925542	12,360	1
86275	10:45:22.960747	12,360	1
86227	10:45:22.345692	12,360	2
86114	10:45:20.881791	12,360	6
86016	10:45:17.897260	12,360	51
86005	10:45:17.863250	12,360	89
86004	10:45:17.863218	12,360	91
75962	10:42:31.025565	12,360	98
75893	10:42:30.662447	12,360	2
74643	10:42:13.154792	12,360	8
74638	10:42:13.138820	12,360	25
74498	10:42:12.139845	12,360	37
74443	10:42:12.045840	12,360	30
72714	10:41:36.323498	12,400	30
68636	10:40:26.624207	12,360	127
68604	10:40:26.413561	12,360	40
66055	10:39:31.008556	12,360	2
66046	10:39:30.957420	12,360	5
65966	10:39:30.337117	12,360	26
65964	10:39:30.337077	12,360	80
65954	10:39:30.309859	12,360	113
65313	10:39:18.760802	12,300	15
65311	10:39:18.760764	12,300	100
65261	10:39:18.323211	12,300	100
65259	10:39:18.323178	12,300	200
50879	10:35:55.689164	12,300	500
39425	10:33:44.908548	12,300	1
39420	10:33:44.772518	12,300	78
39415	10:33:44.720633	12,300	147
38520	10:33:33.758559	12,300	100
38480	10:33:33.369018	12,300	87
38447	10:33:33.073992	12,300	87
29076	10:32:04.875720	12,340	1
28939	10:32:04.496943	12,340	4
27666	10:31:51.350138	12,360	5
21506	10:30:16.430579	12,360	2
19294	10:29:59.963685	12,360	18
19282	10:29:59.903837	12,380	50
19271	10:29:59.722876	12,460	8
19270	10:29:59.722855	12,460	12