ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΦΡΛΚ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
288733	15:08:16.339000	4,140	99
288646	15:08:04.844000	4,145	50
288262	15:07:31.620000	4,130	1
280357	14:59:06.772000	4,150	458
280356	14:59:06.772000	4,150	241
280355	14:59:06.771000	4,150	300
280353	14:59:06.770000	4,145	1
279352	14:58:07.280000	4,145	1
279349	14:58:07.249000	4,145	198
279346	14:58:07.224000	4,145	300
279345	14:58:07.223000	4,145	128
274657	14:52:30.326000	4,150	100
274639	14:52:29.269000	4,140	400
274638	14:52:29.268000	4,140	100
270886	14:47:46.931000	4,145	100
270768	14:47:39.751000	4,140	160
270059	14:47:02.043000	4,150	500
269837	14:46:38.811000	4,140	302
269836	14:46:38.810000	4,140	15
269416	14:46:01.238000	4,140	35
268845	14:45:22.551000	4,140	30
268526	14:45:00.870000	4,150	50
268453	14:44:53.586000	4,150	50
268398	14:44:50.358000	4,145	450
268395	14:44:50.356000	4,145	550
268394	14:44:50.355000	4,145	100
268343	14:44:46.326000	4,140	20
265793	14:42:21.129000	4,130	500
264918	14:41:23.796000	4,135	100
264917	14:41:23.795000	4,135	500
264908	14:41:17.673000	4,135	500
264769	14:41:04.742000	4,130	1
264766	14:41:04.732000	4,130	8
264756	14:41:04.707000	4,130	114
264755	14:41:04.706000	4,130	500
264754	14:41:04.705000	4,130	50
264753	14:41:04.704000	4,130	188
264748	14:41:04.653000	4,130	62
264747	14:41:04.652000	4,130	63
264624	14:40:48.982000	4,125	50
264623	14:40:48.981000	4,125	125
264622	14:40:48.980000	4,125	200
262654	14:37:46.992000	4,115	125
262411	14:37:08.478000	4,120	200
259233	14:32:41.577000	4,130	187
259232	14:32:41.576000	4,130	170
259231	14:32:41.575000	4,125	129
259230	14:32:41.575000	4,125	128
259228	14:32:41.574000	4,125	336
259227	14:32:41.573000	4,120	50
257058	14:29:20.118000	4,125	75
250303	14:18:26.008000	4,130	80
250302	14:18:26.007000	4,130	120
250014	14:17:55.940000	4,130	130
250013	14:17:55.939000	4,130	150
250012	14:17:55.939000	4,130	11
249963	14:17:52.524000	4,130	19
249728	14:17:28.278000	4,130	270
249727	14:17:28.277000	4,130	50
244524	14:09:22.375000	4,140	80
242261	14:07:34.294000	4,150	589
242260	14:07:34.293000	4,145	200
242259	14:07:34.292000	4,145	200
242258	14:07:34.292000	4,145	11
241413	14:07:04.263000	4,145	89
237727	14:04:04.645000	4,150	289
237724	14:04:04.484000	4,150	300
237608	14:03:58.539000	4,150	43
237607	14:03:58.538000	4,155	300
236518	14:03:07.667000	4,150	3678
236517	14:03:07.666000	4,150	150
236516	14:03:07.666000	4,145	354
236515	14:03:07.665000	4,145	2
236513	14:03:07.664000	4,145	184
236310	14:02:49.961000	4,145	816
236309	14:02:49.959000	4,145	99
236308	14:02:49.959000	4,140	85
235838	14:02:20.798000	4,095	10
235787	14:02:17.347000	4,140	75
235786	14:02:17.347000	4,140	300
235785	14:02:17.346000	4,140	90
235784	14:02:17.345000	4,120	20
235783	14:02:17.345000	4,120	120
235782	14:02:17.344000	4,120	100
235781	14:02:17.343000	4,115	50
235780	14:02:17.343000	4,105	125
235779	14:02:17.342000	4,100	120
234520	14:00:32.764000	4,095	3
233675	13:59:35.230000	4,080	107
233673	13:59:35.229000	4,095	19
233506	13:59:15.957000	4,100	624
232332	13:58:05.049000	4,120	10
232094	13:57:55.596000	4,120	5
231821	13:57:44.279000	4,120	15
231379	13:57:31.357000	4,120	10
230545	13:57:16.435000	4,120	5
230241	13:57:04.670000	4,120	5
229753	13:56:44.089000	4,095	30
229373	13:56:09.184000	4,095	201
229371	13:56:09.183000	4,100	49
229308	13:56:03.072000	4,100	951
229307	13:56:03.071000	4,100	299
229137	13:55:41.953000	4,100	1
229122	13:55:38.157000	4,100	4
229119	13:55:38.130000	4,100	25
229117	13:55:38.129000	4,100	470
229113	13:55:38.104000	4,100	250
229109	13:55:38.063000	4,100	250
229105	13:55:38.022000	4,100	250
228845	13:55:29.760000	4,100	280
228844	13:55:29.760000	4,100	100
228843	13:55:29.759000	4,100	10
228842	13:55:29.759000	4,100	10
228841	13:55:29.758000	4,100	100
228607	13:55:11.941000	4,095	250
228521	13:55:07.344000	4,095	250
228440	13:55:05.976000	4,095	101
228408	13:55:04.084000	4,095	20
228407	13:55:04.084000	4,095	129
227473	13:54:08.796000	4,095	250
227469	13:54:08.755000	4,095	250
227465	13:54:08.726000	4,095	250
227461	13:54:08.681000	4,095	121
227460	13:54:08.680000	4,095	129
226289	13:53:13.129000	4,090	500
225914	13:52:58.385000	4,090	60
225860	13:52:55.198000	4,090	20
225859	13:52:55.198000	4,090	300
225858	13:52:55.197000	4,090	500
225857	13:52:55.196000	4,085	120
224683	13:51:44.816000	4,085	500
224230	13:51:00.346000	4,090	500
223837	13:50:17.337000	4,080	150
223732	13:50:05.490000	4,085	500
223691	13:49:57.963000	4,080	110
223608	13:49:45.016000	4,080	30
223606	13:49:45.015000	4,080	1500
223605	13:49:45.014000	4,080	50
223604	13:49:45.013000	4,080	500
223016	13:48:44.402000	4,070	146
223015	13:48:44.401000	4,075	2
222990	13:48:44.241000	4,075	99
222452	13:48:21.594000	4,075	77
222449	13:48:21.567000	4,075	322
222447	13:48:21.566000	4,075	1000
221773	13:47:28.764000	4,075	250
221769	13:47:28.713000	4,075	250
221241	13:46:37.647000	4,070	30
221240	13:46:37.647000	4,070	1
219907	13:45:02.042000	4,070	2
219851	13:45:00.949000	4,070	2
219840	13:45:00.119000	4,070	2
219762	13:44:53.258000	4,070	2
219702	13:44:48.293000	4,070	2
219630	13:44:43.173000	4,070	1715
219629	13:44:43.172000	4,065	1000
219628	13:44:43.171000	4,065	113
219385	13:44:25.401000	4,065	37
219384	13:44:25.401000	4,060	100
219383	13:44:25.400000	4,060	40
219382	13:44:25.399000	4,055	123
219093	13:44:09.417000	4,050	200
218413	13:43:23.574000	4,045	1000
218320	13:43:13.817000	4,040	130
218319	13:43:13.816000	4,040	500
218318	13:43:13.816000	4,040	100
217822	13:42:48.877000	4,030	126
217821	13:42:48.876000	4,030	132
217820	13:42:48.875000	4,030	500
217819	13:42:48.875000	4,030	150
217818	13:42:48.874000	4,030	73
215063	13:39:11.291000	4,025	200
215062	13:39:11.290000	4,025	395
215061	13:39:11.290000	4,025	50
215060	13:39:11.289000	4,025	64
210088	13:34:08.810000	4,020	141
209825	13:34:01.420000	4,020	28
204624	13:30:32.045000	4,020	122
200649	13:25:39.090000	4,000	121
200648	13:25:39.090000	4,020	179
200574	13:25:33.760000	4,020	71
200243	13:25:14.284000	4,020	159
200226	13:25:14.240000	4,020	225
200215	13:25:14.193000	4,020	116
200108	13:25:03.436000	4,020	91
200097	13:25:03.418000	4,020	238
200086	13:25:03.387000	4,020	216
200083	13:25:03.362000	4,020	15
200082	13:25:03.361000	4,020	306
200081	13:25:03.361000	4,015	134
181788	12:59:04.098000	4,000	1
181785	12:59:04.066000	4,000	2
181774	12:59:04.033000	4,000	247
181564	12:58:48.026000	4,000	86
181553	12:58:47.995000	4,000	164
168775	12:45:18.224000	3,995	129
168774	12:45:18.224000	3,995	21
168307	12:44:39.227000	4,020	94
168306	12:44:39.226000	4,020	200
168305	12:44:39.226000	4,015	122
168304	12:44:39.225000	4,015	134
168303	12:44:39.224000	4,015	50
168302	12:44:39.223000	4,015	150
168301	12:44:39.223000	4,005	250
164480	12:39:57.900000	4,000	655
164479	12:39:57.899000	4,000	250
164478	12:39:57.899000	4,005	242
161120	12:36:21.386000	4,005	128
161119	12:36:21.386000	4,005	130
160709	12:35:49.610000	4,000	250
160230	12:35:18.173000	4,000	250
160229	12:35:18.172000	4,000	250
159882	12:34:45.129000	4,000	250
159807	12:34:41.993000	4,000	250
158139	12:32:37.930000	3,995	129
149603	12:23:37.966000	4,000	7
149600	12:23:37.938000	4,000	28
145579	12:21:42.119000	4,000	123
139528	12:15:58.026000	4,000	123
134648	12:13:21.877000	4,000	126
128300	12:09:40.251000	3,990	345
128299	12:09:40.250000	3,990	178
128298	12:09:40.250000	4,000	500
128297	12:09:40.249000	4,000	277
106894	11:53:20.054000	4,000	147
101520	11:49:12.727000	4,000	260
100259	11:47:57.038000	4,000	1416
98811	11:47:03.978000	3,990	22
98810	11:47:03.977000	3,990	100
98787	11:47:02.954000	4,000	1000
98785	11:47:02.954000	4,000	84
94359	11:43:42.944000	4,000	123
93052	11:42:42.970000	4,000	171
90200	11:39:41.538000	4,000	122
90199	11:39:41.537000	4,000	878
86921	11:36:37.567000	4,000	122
86919	11:36:37.566000	4,000	37
85209	11:35:25.305000	4,000	185
85183	11:35:24.655000	4,000	278
85182	11:35:24.654000	4,000	521
67850	11:17:11.786000	4,000	104
67849	11:17:11.785000	4,005	196
67848	11:17:11.785000	4,010	400
59461	11:06:58.518000	4,020	64
59458	11:06:58.489000	4,020	57
59457	11:06:58.488000	4,020	122
59456	11:06:58.487000	4,020	21
58714	11:05:56.707000	4,020	219
58713	11:05:56.707000	4,020	1
42045	10:51:17.974000	4,005	50
37719	10:46:56.871000	4,005	10
31420	10:41:35.869000	4,005	244
31419	10:41:35.868000	4,010	306
29437	10:40:12.815000	4,020	76
29434	10:40:12.781000	4,020	23
29305	10:40:03.414000	4,020	250
28041	10:38:25.203000	4,020	50
26310	10:37:05.958000	4,030	217
26309	10:37:05.957000	4,025	2
26308	10:37:05.957000	4,025	281
26008	10:36:47.713000	4,020	500
26007	10:36:47.713000	4,020	177
24477	10:36:04.043000	4,000	375
23529	10:35:54.376000	4,025	719
23528	10:35:54.376000	4,020	153
23527	10:35:54.375000	4,015	153
23526	10:35:54.374000	4,015	228
23525	10:35:54.374000	4,005	300
23524	10:35:54.373000	3,990	50
23523	10:35:54.372000	3,990	397
23044	10:35:36.334000	3,990	353
23043	10:35:36.334000	3,975	47
23042	10:35:36.333000	3,975	1320
23041	10:35:36.332000	3,970	280
20874	10:34:05.681000	3,950	903
14694	10:30:50.815000	3,970	1000