ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ YKNOT Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
869458	17:17:37.415096	1,230	184
869457	17:17:37.415071	1,230	100
869456	17:17:37.415001	1,230	1216
868622	17:14:06.912461	1,230	50
867436	17:11:43.603097	1,230	250
863680	17:10:27.340012	1,230	1114
863679	17:10:27.339980	1,230	961
863678	17:10:27.339946	1,230	4629
863677	17:10:27.339922	1,230	371
863676	17:10:27.339895	1,230	250
863675	17:10:27.339872	1,230	1078
863674	17:10:27.339841	1,230	1059
863673	17:10:27.339817	1,230	5000
863672	17:10:27.339769	1,230	1941
863671	17:10:27.339744	1,230	1
863670	17:10:27.339717	1,230	2905
863669	17:10:27.339684	1,230	500
863668	17:10:27.339664	1,230	1000
863667	17:10:27.339641	1,230	3000
863666	17:10:27.339615	1,230	2000
863665	17:10:27.339548	1,230	100
863664	17:10:27.339518	1,230	500
863663	17:10:27.339487	1,230	8299
863662	17:10:27.339461	1,230	500
863661	17:10:27.339437	1,230	1000
863660	17:10:27.339398	1,230	200
841983	16:59:49.807693	1,220	1735
820894	16:55:13.786374	1,215	50
820167	16:55:02.778835	1,215	349
820166	16:55:02.778800	1,215	301
819676	16:54:53.602944	1,220	4500
818889	16:54:40.593661	1,215	1641
814957	16:53:45.555473	1,220	1850
803668	16:50:34.684169	1,215	495
803667	16:50:34.684138	1,215	5
802788	16:50:22.890507	1,215	1370
802787	16:50:22.890482	1,215	130
797831	16:49:22.889890	1,215	3720
797830	16:49:22.889865	1,215	1548
797829	16:49:22.889838	1,215	1000
796057	16:48:56.992626	1,220	500
791808	16:47:57.921166	1,215	2500
791242	16:47:46.936862	1,215	1500
791241	16:47:46.936830	1,215	1000
785861	16:46:30.964809	1,220	6441
775241	16:43:09.444837	1,225	850
774416	16:42:46.820254	1,225	407
774026	16:42:39.495237	1,225	71
772906	16:42:25.614890	1,230	2022
772705	16:42:23.350236	1,230	1000
772704	16:42:23.350215	1,230	1000
772703	16:42:23.350186	1,230	978
754113	16:38:06.610114	1,230	20
751620	16:37:17.837148	1,230	1
748000	16:36:38.913428	1,230	1
743899	16:35:12.026355	1,205	500
737682	16:33:06.352230	1,220	4250
736268	16:32:18.812374	1,205	828
736267	16:32:18.812346	1,210	340
736266	16:32:18.812309	1,210	32
730649	16:29:48.993991	1,220	750
730251	16:29:39.719798	1,230	100
729925	16:29:27.489247	1,230	2400
729924	16:29:27.489224	1,230	100
727700	16:28:12.985511	1,220	500
727641	16:28:08.074988	1,230	100
727282	16:27:56.860250	1,225	400
727268	16:27:55.052977	1,225	100
727267	16:27:55.052946	1,225	1000
727266	16:27:55.052926	1,225	900
726450	16:27:07.131063	1,220	500
726449	16:27:07.131039	1,220	500
726448	16:27:07.131017	1,220	500
726447	16:27:07.130999	1,215	250
715740	16:22:03.569080	1,220	1000
710090	16:20:27.567131	1,210	1261
710089	16:20:27.567102	1,210	539
701640	16:17:01.879139	1,210	61
701639	16:17:01.879111	1,210	500
701638	16:17:01.879077	1,215	439
687172	16:10:35.892459	1,215	500
686272	16:10:14.715720	1,215	315
686271	16:10:14.715693	1,215	185
685800	16:09:51.604666	1,215	665
685799	16:09:51.604631	1,215	835
677551	16:06:59.594490	1,215	790
677550	16:06:59.594467	1,215	1210
677047	16:06:49.929676	1,225	100
673271	16:05:16.454739	1,215	2000
672742	16:04:54.448301	1,210	500
650621	15:57:14.025766	1,220	5300
650620	15:57:14.025742	1,220	250
650619	15:57:14.025719	1,220	1000
650618	15:57:14.025690	1,220	989
650617	15:57:14.025666	1,215	2500
650616	15:57:14.025633	1,215	500
648606	15:55:54.327352	1,210	5000
638128	15:48:10.039986	1,205	1748
616630	15:36:34.325782	1,205	1000
596478	15:24:13.201837	1,220	11
590604	15:21:27.187562	1,210	488
590075	15:21:03.542737	1,210	12
589847	15:20:56.615505	1,205	1000
589846	15:20:56.615483	1,205	1000
589733	15:20:47.553116	1,205	2000
589732	15:20:47.553090	1,205	789
587217	15:19:13.756841	1,200	1455
587216	15:19:13.756819	1,200	1000
587215	15:19:13.756791	1,200	95
585575	15:18:01.278252	1,205	131
582390	15:15:19.724418	1,200	905
582379	15:15:18.710083	1,200	1000
580670	15:14:15.291429	1,200	95
580669	15:14:15.291406	1,200	185
577015	15:12:08.206335	1,195	1900
576690	15:11:49.218201	1,195	500
573937	15:10:04.021863	1,200	1815
573936	15:10:04.021838	1,200	185
571751	15:08:24.015926	1,195	2753
571750	15:08:24.015905	1,195	1100
571297	15:08:05.958812	1,195	3850
570961	15:07:53.273847	1,195	850
570644	15:07:35.848818	1,200	740
570524	15:07:26.359164	1,200	1578
570513	15:07:26.047761	1,200	750
570512	15:07:26.047740	1,200	3000
570511	15:07:26.047708	1,200	300
570510	15:07:26.047680	1,200	5000
570509	15:07:26.047657	1,200	8372
558205	15:01:15.681484	1,205	10
545252	14:50:47.419183	1,200	200
541333	14:47:54.243807	1,205	370
540568	14:47:20.111208	1,205	700
539529	14:46:48.799330	1,205	150
539493	14:46:44.274782	1,205	850
539323	14:46:31.003641	1,200	28
539320	14:46:30.733666	1,200	1400
532885	14:40:56.036048	1,205	1000
531899	14:40:08.666918	1,210	1000
531898	14:40:08.666900	1,210	50
528703	14:38:01.463431	1,210	700
527552	14:37:09.494245	1,210	1000
526778	14:36:38.395213	1,210	2000
526451	14:36:24.322016	1,210	1250
526186	14:36:06.190169	1,210	1750
526022	14:35:53.614469	1,205	1000
526021	14:35:53.614449	1,205	453
516087	14:29:22.950362	1,205	1000
512679	14:27:18.861517	1,205	547
512585	14:27:10.922803	1,205	1579
512574	14:27:10.617484	1,205	652
512573	14:27:10.617462	1,205	100
512572	14:27:10.617439	1,205	2669
505846	14:24:01.676091	1,215	500
504053	14:23:22.643525	1,210	400
500705	14:22:24.089302	1,210	100
499086	14:21:40.456161	1,205	7331
499085	14:21:40.456140	1,205	1000
499084	14:21:40.456114	1,205	471
499083	14:21:40.456082	1,210	100
499082	14:21:40.456056	1,210	98
487870	14:14:06.245205	1,210	902
478848	14:08:43.786028	1,205	29
478847	14:08:43.786007	1,205	242
470071	14:03:58.338340	1,215	98
469613	14:03:36.326565	1,215	902
468456	14:02:35.198070	1,215	98
467631	14:01:59.493149	1,215	402
466972	14:01:26.601555	1,215	98
466450	14:00:58.260307	1,215	1000
466449	14:00:58.260284	1,210	402
462565	13:58:59.791653	1,210	1500
462564	13:58:59.791633	1,210	598
429341	13:38:23.830944	1,210	200
429340	13:38:23.830922	1,210	1000
429339	13:38:23.830896	1,210	300
428009	13:37:33.376969	1,225	750
398675	13:21:14.721375	1,230	85
398674	13:21:14.721352	1,230	500
398673	13:21:14.721289	1,230	500
398672	13:21:14.721268	1,225	400
398671	13:21:14.721246	1,225	15
396657	13:19:27.791365	1,225	45
396656	13:19:27.791332	1,220	55
395852	13:18:56.744809	1,220	1445
395851	13:18:56.744788	1,220	150
395850	13:18:56.744768	1,215	105
392478	13:16:22.302912	1,215	250
392477	13:16:22.302888	1,215	145
388645	13:14:12.515405	1,220	1500
388245	13:13:57.325020	1,210	10
388239	13:13:57.148712	1,210	250
384413	13:11:25.794346	1,220	1950
384412	13:11:25.794314	1,220	500
384411	13:11:25.794289	1,220	500
384410	13:11:25.794261	1,215	250
384409	13:11:25.794234	1,215	1000
383350	13:10:55.565063	1,205	500
381177	13:10:15.511731	1,205	6406
381176	13:10:15.511711	1,210	3594
381035	13:10:14.185220	1,215	100
371844	13:04:17.365728	1,210	3806
370303	13:02:52.576704	1,215	300
370134	13:02:43.494097	1,215	100
370133	13:02:43.494070	1,215	400
369878	13:02:35.049378	1,215	100
369277	13:02:14.163292	1,210	1500
369276	13:02:14.163265	1,210	100
369275	13:02:14.163243	1,210	500
369274	13:02:14.163215	1,210	500
369080	13:02:08.930238	1,205	352
369079	13:02:08.930200	1,205	500
369078	13:02:08.930182	1,205	1000
369077	13:02:08.930159	1,205	1000
362360	12:57:25.528968	1,205	500
361946	12:57:14.302779	1,200	1000
361481	12:57:01.346083	1,205	100
361478	12:57:00.917570	1,205	400
360911	12:56:38.187513	1,200	2000
360910	12:56:38.187489	1,200	1000
360909	12:56:38.187466	1,200	100
360908	12:56:38.187442	1,200	1500
360907	12:56:38.187425	1,200	2000
360906	12:56:38.187403	1,200	900
354518	12:53:22.355713	1,195	598
354356	12:53:20.569829	1,195	100
346812	12:49:43.403698	1,200	100
346361	12:49:23.717093	1,195	3850
346360	12:49:23.717069	1,195	300
346359	12:49:23.717022	1,195	152
338807	12:43:50.705600	1,190	3000
337996	12:43:25.683302	1,195	100
335177	12:40:50.596551	1,190	1000
335065	12:40:48.717685	1,190	1000
331989	12:39:34.265708	1,190	1000
331988	12:39:34.265674	1,190	2000
331434	12:39:19.371127	1,185	200
328091	12:37:29.562300	1,190	1000
327921	12:37:15.199675	1,190	3000
327652	12:37:07.635444	1,190	1000
327550	12:36:59.550324	1,195	400
327100	12:36:48.361090	1,190	5000
325930	12:36:25.641964	1,185	3000
324551	12:35:42.549626	1,185	1850
324550	12:35:42.549600	1,185	150
316244	12:32:45.983401	1,185	40
310119	12:28:31.233664	1,195	848
310118	12:28:31.233639	1,195	2000
310117	12:28:31.233586	1,195	500
310116	12:28:31.233563	1,195	100
310115	12:28:31.233537	1,195	860
310114	12:28:31.233506	1,195	10000
310113	12:28:31.233479	1,195	500
310112	12:28:31.233455	1,190	500
310111	12:28:31.233421	1,190	1000
310110	12:28:31.233396	1,190	1000
310109	12:28:31.233352	1,190	2000
310108	12:28:31.233330	1,190	1500
310107	12:28:31.233304	1,190	2000
310106	12:28:31.233246	1,190	100
310105	12:28:31.233176	1,190	272
310104	12:28:31.233149	1,185	2850
310103	12:28:31.233122	1,185	1000
310102	12:28:31.233095	1,185	970
310101	12:28:31.233068	1,180	1000
310100	12:28:31.233047	1,180	1000
308762	12:27:48.949920	1,175	2850
308553	12:27:35.871524	1,175	1000
306914	12:26:56.754256	1,180	300
306882	12:26:54.669358	1,180	850
306846	12:26:52.493075	1,180	850
305534	12:26:12.019314	1,180	1000
305533	12:26:12.019295	1,180	1000
305532	12:26:12.019271	1,180	1000
300307	12:22:44.275004	1,175	1000
297912	12:21:18.129779	1,180	1500
296907	12:20:44.405263	1,180	1500
293759	12:19:48.936216	1,185	30
293758	12:19:48.936177	1,185	670
289737	12:18:19.733019	1,185	330
289736	12:18:19.732991	1,185	1500
289735	12:18:19.732953	1,185	170
287523	12:17:47.224412	1,185	1000
286755	12:17:33.555885	1,185	830
286754	12:17:33.555847	1,180	100
286753	12:17:33.555819	1,180	70
285592	12:17:09.061979	1,180	130
285591	12:17:09.061959	1,180	1500
285590	12:17:09.061932	1,180	2000
285589	12:17:09.061903	1,180	1370
283722	12:16:24.904091	1,180	350
283721	12:16:24.904054	1,175	500
283720	12:16:24.904018	1,175	50
269404	12:10:14.583654	1,175	1450
269403	12:10:14.583621	1,175	2000
269402	12:10:14.583556	1,175	200
269401	12:10:14.583518	1,175	100
269400	12:10:14.583481	1,175	100
269300	12:10:10.786904	1,170	1226
269299	12:10:10.786872	1,170	1500
269298	12:10:10.786839	1,170	481
264028	12:08:21.142292	1,165	3200
261677	12:07:19.305124	1,170	1000
248617	12:00:34.197718	1,170	15
248136	12:00:15.343344	1,170	504
248135	12:00:15.343319	1,170	4000
247434	12:00:03.088745	1,165	1500
247433	12:00:03.088718	1,165	2000
246739	11:59:42.936859	1,160	11000
246738	11:59:42.936840	1,160	1240
237780	11:54:05.180902	1,150	75
236773	11:53:15.893509	1,155	50
236772	11:53:15.893448	1,155	20
236771	11:53:15.893402	1,155	100
236770	11:53:15.893364	1,155	900
234464	11:51:45.979582	1,160	260
232165	11:49:49.615504	1,155	1000
232123	11:49:45.307522	1,155	100
232122	11:49:45.307497	1,155	100
232121	11:49:45.307472	1,155	200
225441	11:44:24.095408	1,160	500
217736	11:39:58.873886	1,160	2500
215149	11:39:06.519119	1,160	2500
213309	11:38:45.746313	1,150	850
213308	11:38:45.746287	1,150	100
213307	11:38:45.746263	1,150	100
213306	11:38:45.746239	1,150	1500
213305	11:38:45.746181	1,155	4700
213304	11:38:45.746161	1,155	1000
213303	11:38:45.746130	1,155	1500
213302	11:38:45.746093	1,160	250
213271	11:38:44.937918	1,160	250
213054	11:38:37.475735	1,160	500
213053	11:38:37.475708	1,160	750
211230	11:37:38.303775	1,160	650
210893	11:37:24.475405	1,160	500
210892	11:37:24.475376	1,160	850
209132	11:36:04.637871	1,170	800
208249	11:35:24.745603	1,170	1200
197401	11:30:40.098239	1,170	100
197400	11:30:40.098220	1,170	100
195382	11:29:54.168626	1,160	756
195327	11:29:51.771493	1,160	2500
195023	11:29:43.405925	1,160	2000
195022	11:29:43.405908	1,160	2000
195021	11:29:43.405864	1,160	1000
195020	11:29:43.405839	1,160	100
195019	11:29:43.405815	1,160	100
195018	11:29:43.405777	1,160	500
195017	11:29:43.405749	1,160	1000
195016	11:29:43.405726	1,160	100
195015	11:29:43.405705	1,160	100
195014	11:29:43.405670	1,160	444
195013	11:29:43.405644	1,165	800
195012	11:29:43.405607	1,165	400
195011	11:29:43.405540	1,165	100
195010	11:29:43.405516	1,165	100
195009	11:29:43.405488	1,165	1000
195008	11:29:43.405466	1,165	500
195007	11:29:43.405438	1,170	1500
192853	11:28:46.703586	1,180	80
191841	11:28:22.523036	1,170	3500
191840	11:28:22.523003	1,170	500
189015	11:27:09.999908	1,180	1200
187599	11:26:38.767157	1,180	100
187598	11:26:38.767130	1,180	100
187597	11:26:38.767103	1,180	100
181192	11:24:04.092506	1,165	300
180261	11:23:22.087257	1,165	100
176424	11:20:59.195674	1,165	4520
176423	11:20:59.195638	1,165	300
176422	11:20:59.195615	1,170	100
176421	11:20:59.195564	1,170	1500
176420	11:20:59.195544	1,170	500
176419	11:20:59.195516	1,170	780
176418	11:20:59.195488	1,170	100
176417	11:20:59.195454	1,175	1500
176416	11:20:59.195425	1,175	300
174448	11:20:04.209116	1,175	100
171980	11:18:49.678795	1,175	100
169562	11:17:46.091052	1,175	100
160445	11:13:54.010933	1,175	650
160444	11:13:54.010907	1,175	350
157199	11:12:50.843433	1,190	1228
151337	11:10:29.663772	1,190	2402
151336	11:10:29.663751	1,190	500
151335	11:10:29.663701	1,190	170
141894	11:06:10.320153	1,190	10
139681	11:05:24.148752	1,185	650
131495	11:02:48.112257	1,185	200
129588	11:01:26.653891	1,180	600
127283	11:00:00.645293	1,180	1400
127081	10:59:51.597155	1,180	500
121024	10:57:42.858462	1,170	100
115492	10:56:53.993994	1,160	100
115369	10:56:52.852880	1,160	1612
115360	10:56:52.251696	1,160	100
115249	10:56:44.866312	1,160	258
115248	10:56:44.866289	1,160	280
115247	10:56:44.866254	1,160	500
115246	10:56:44.866232	1,160	2000
115245	10:56:44.866206	1,165	1000
115244	10:56:44.866155	1,165	1000
115243	10:56:44.866126	1,170	1500
115242	10:56:44.866091	1,170	50
115241	10:56:44.866072	1,175	500
115240	10:56:44.866047	1,175	100
115239	10:56:44.866005	1,175	1000
112091	10:55:07.925221	1,185	850
111806	10:54:56.478696	1,185	850
109373	10:53:42.011907	1,185	850
108963	10:53:32.449756	1,180	850
108382	10:53:19.547390	1,180	50
108381	10:53:19.547361	1,180	350
108272	10:53:13.881637	1,180	500
108271	10:53:13.881609	1,180	500
108209	10:53:11.513225	1,180	1500
107841	10:53:02.224574	1,185	500
107840	10:53:02.224527	1,185	1000
99501	10:51:00.015890	1,190	320
89529	10:47:39.880925	1,190	1000
77611	10:44:09.007755	1,190	500
64888	10:41:02.695333	1,195	500
62223	10:40:11.931192	1,195	500
61299	10:39:56.900273	1,195	500
61298	10:39:56.900245	1,195	500
51786	10:37:07.760000	1,200	1000
51785	10:37:07.759973	1,200	500
39493	10:34:10.310327	1,200	850
39492	10:34:10.310295	1,200	500
32348	10:32:56.908107	1,195	500
23050	10:30:25.756059	1,180	500
22459	10:30:16.533619	1,180	1500
19535	10:29:59.637875	1,190	500
19534	10:29:59.637843	1,190	500