Tradegate Exchange

Bedford Metals Corp.

515

297

1.55

Date	Time	Volume	Order Volume	Price
20/05/2024	14:41:24.791	500		1.55
			500	1.55
			500	1.55
20/05/2024	14:33:04.797	3 000		1.54
			3 000	1.54
			3 000	1.54
20/05/2024	14:31:00.668	2 300		1.54
			2 300	1.54
			2 300	1.54
20/05/2024	14:29:39.490	100		1.54
			100	1.54
			100	1.54
20/05/2024	14:29:25.659	450		1.54
			450	1.54
			450	1.54
20/05/2024	14:25:52.522	26		1.54
			26	1.54
			26	1.54
20/05/2024	14:25:26.667	537		1.51
			537	1.51
			537	1.51
20/05/2024	14:25:22.680	300		1.54
			300	1.54
			300	1.54
20/05/2024	14:23:20.183	700		1.55
			400	1.55
			300	1.55
			700	1.55
20/05/2024	14:22:57.356	661		1.55
			661	1.55
			161	1.55
			500	1.55
20/05/2024	14:21:48.627	200		1.55
			200	1.55
			200	1.55
20/05/2024	14:16:19.538	4 000		1.52
			4 000	1.52
			4 000	1.52
20/05/2024	14:15:29.851	3 000		1.51
			3 000	1.51
			3 000	1.51
20/05/2024	14:15:22.420	3 000		1.52
			3 000	1.52
			3 000	1.52
20/05/2024	14:10:21.316	1 780		1.55
			1 780	1.55
			980	1.55
			800	1.55
20/05/2024	14:07:20.554	220		1.56
			220	1.56
			220	1.56
20/05/2024	14:07:09.787	3 000		1.51
			3 000	1.51
			3 000	1.51
20/05/2024	14:03:35.702	132		1.56
			132	1.56
			132	1.56
20/05/2024	14:02:27.756	600		1.51
			600	1.51
			600	1.51
20/05/2024	14:02:02.876	3 000		1.51
			3 000	1.51
			3 000	1.51
20/05/2024	14:01:59.485	3 000		1.51
			3 000	1.51
			3 000	1.51
20/05/2024	14:01:59.358	50		1.54
			50	1.54
			50	1.54
20/05/2024	14:01:55.030	310		1.54
			310	1.54
			310	1.54
20/05/2024	14:01:12.762	3 000		1.51
			3 000	1.51
			3 000	1.51
20/05/2024	14:01:09.073	3 000		1.51
			3 000	1.51
			200	1.51
			300	1.51
			2 000	1.51
			500	1.51
20/05/2024	13:58:35.387	955		1.57
			955	1.57
			955	1.57
20/05/2024	13:55:56.132	800		1.57
			800	1.57
			800	1.57
20/05/2024	13:55:06.263	64		1.57
			64	1.57
			64	1.57
20/05/2024	13:53:39.201	18		1.57
			18	1.57
			18	1.57
20/05/2024	13:53:31.759	3 500		1.55
			3 500	1.55
			3 500	1.55
20/05/2024	13:53:04.794	246		1.57
			246	1.57
			246	1.57
20/05/2024	13:52:40.398	10 000		1.57
			10 000	1.57
			10 000	1.57
20/05/2024	13:52:31.819	1 500		1.56
			1 500	1.56
			1 500	1.56
20/05/2024	13:49:47.163	7 000		1.62
			5 000	1.62
			2 000	1.62
			7 000	1.62
20/05/2024	13:49:24.954	3 000		1.61
			3 000	1.61
			3 000	1.61
20/05/2024	13:45:53.644	150		1.61
			150	1.61
			150	1.61
20/05/2024	13:45:44.872	15		1.61
			15	1.61
			15	1.61
20/05/2024	13:44:28.231	300		1.62
			300	1.62
			300	1.62
20/05/2024	13:42:51.052	300		1.62
			300	1.62
			300	1.62
20/05/2024	13:42:49.681	240		1.62
			240	1.62
			240	1.62
20/05/2024	13:39:54.173	13		1.62
			13	1.62
			13	1.62
20/05/2024	13:32:43.783	500		1.62
			500	1.62
			500	1.62
20/05/2024	13:31:44.422	1 000		1.62
			1 000	1.62
			1 000	1.62
20/05/2024	13:31:33.014	4 000		1.62
			4 000	1.62
			4 000	1.62
20/05/2024	13:31:04.895	3 000		1.62
			3 000	1.62
			3 000	1.62
20/05/2024	13:30:47.695	1 000		1.62
			1 000	1.62
			1 000	1.62
20/05/2024	13:30:22.219	1 418		1.56
			1 418	1.56
			1 418	1.56
20/05/2024	13:30:13.728	1 000		1.56
			1 000	1.56
			1 000	1.56
20/05/2024	13:30:13.533	1 000		1.56
			1 000	1.56
			1 000	1.56
20/05/2024	13:29:53.062	200		1.62
			200	1.62
			200	1.62
20/05/2024	13:28:09.287	60		1.62
			60	1.62
			60	1.62
20/05/2024	13:28:02.321	250		1.62
			250	1.62
			250	1.62
20/05/2024	13:27:40.335	800		1.56
			800	1.56
			800	1.56
20/05/2024	13:26:48.057	140		1.62
			140	1.62
			140	1.62
20/05/2024	13:25:29.691	29		1.62
			29	1.62
			29	1.62
20/05/2024	13:23:20.525	1		1.62
			1	1.62
			1	1.62
20/05/2024	13:20:24.926	61		1.63
			61	1.63
			61	1.63
20/05/2024	13:18:28.069	400		1.63
			400	1.63
			400	1.63
20/05/2024	13:18:02.946	1 900		1.63
			1 900	1.63
			1 900	1.63
20/05/2024	13:16:25.813	20		1.64
			20	1.64
			20	1.64
20/05/2024	13:16:04.045	1 600		1.64
			1 600	1.64
			1 600	1.64
20/05/2024	13:14:31.228	438		1.56
			350	1.56
			88	1.56
			438	1.56
20/05/2024	13:14:29.695	6 000		1.51
			6 000	1.51
			6 000	1.51
20/05/2024	13:14:24.747	5 000		1.56
			5 000	1.56
			3 000	1.56
			2 000	1.56
20/05/2024	13:14:20.296	2 000		1.58
			2 000	1.58
			2 000	1.58
20/05/2024	13:13:50.053	2 000		1.58
			2 000	1.58
			2 000	1.58
20/05/2024	13:13:50.031	375		1.58
			375	1.58
			375	1.58
20/05/2024	13:13:26.853	100		1.64
			100	1.64
			100	1.64
20/05/2024	13:11:51.994	50		1.64
			50	1.64
			50	1.64
20/05/2024	13:09:58.746	8 000		1.63
			1 000	1.63
			5 000	1.63
			3 000	1.63
			7 000	1.63
20/05/2024	13:09:44.975	3 000		1.62
			3 000	1.62
			3 000	1.62
20/05/2024	13:08:53.463	300		1.62
			300	1.62
			300	1.62
20/05/2024	13:06:17.864	1 500		1.62
			1 500	1.62
			1 500	1.62
20/05/2024	13:05:06.143	3 000		1.62
			3 000	1.62
			3 000	1.62
20/05/2024	13:04:39.774	1 000		1.62
			1 000	1.62
			1 000	1.62
20/05/2024	13:03:03.255	1 000		1.62
			1 000	1.62
			1 000	1.62
20/05/2024	13:02:53.599	70		1.62
			70	1.62
			70	1.62
20/05/2024	12:52:36.853	30		1.62
			30	1.62
			30	1.62
20/05/2024	12:50:50.685	1 000		1.62
			1 000	1.62
			1 000	1.62
20/05/2024	12:50:48.813	56		1.62
			56	1.62
			56	1.62
20/05/2024	12:41:29.171	1 000		1.62
			1 000	1.62
			1 000	1.62
20/05/2024	12:41:24.234	500		1.62
			500	1.62
			500	1.62
20/05/2024	12:39:42.878	3 000		1.62
			3 000	1.62
			3 000	1.62
20/05/2024	12:39:21.977	2 000		1.58
			2 000	1.58
			2 000	1.58
20/05/2024	12:39:16.808	2 000		1.58
			2 000	1.58
			2 000	1.58
20/05/2024	12:37:39.328	530		1.58
			530	1.58
			530	1.58
20/05/2024	12:35:17.838	1 300		1.58
			1 300	1.58
			1 285	1.58
			15	1.58
20/05/2024	12:35:08.349	10 058		1.60
			6 058	1.60
			10 058	1.60
			4 000	1.60
20/05/2024	12:35:04.970	1		1.59
			1	1.59
			1	1.59
20/05/2024	12:34:57.126	2 000		1.59
			2 000	1.59
			2 000	1.59
20/05/2024	12:33:49.086	20		1.59
			20	1.59
			20	1.59
20/05/2024	12:32:40.861	2 469		1.59
			2 469	1.59
			2 469	1.59
20/05/2024	12:32:01.192	800		1.59
			800	1.59
			800	1.59
20/05/2024	12:30:29.476	180		1.59
			180	1.59
			180	1.59
20/05/2024	12:28:48.549	120		1.59
			120	1.59
			120	1.59
20/05/2024	12:27:58.070	172		1.59
			172	1.59
			172	1.59
20/05/2024	12:27:57.885	3 000		1.59
			3 000	1.59
			3 000	1.59
20/05/2024	12:27:31.870	3 000		1.59
			3 000	1.59
			3 000	1.59
20/05/2024	12:26:01.247	2 000		1.59
			2 000	1.59
			2 000	1.59
20/05/2024	12:22:33.064	62		1.62
			62	1.62
			62	1.62
20/05/2024	12:21:54.015	27		1.62
			27	1.62
			27	1.62
20/05/2024	12:21:18.659	600		1.62
			600	1.62
			600	1.62
20/05/2024	12:11:58.730	45		1.62
			45	1.62
			45	1.62
20/05/2024	12:11:43.136	150		1.62
			150	1.62
			150	1.62
20/05/2024	12:07:43.026	4 500		1.61
			4 500	1.61
			4 500	1.61
20/05/2024	12:07:33.892	3 000		1.60
			3 000	1.60
			3 000	1.60
20/05/2024	12:07:20.908	100		1.60
			100	1.60
			100	1.60
20/05/2024	12:04:01.774	300		1.60
			300	1.60
			300	1.60
20/05/2024	12:02:08.055	5 500		1.60
			2 500	1.60
			1 000	1.60
			3 250	1.60
			2 250	1.60
			2 000	1.60
20/05/2024	12:01:50.895	3 000		1.59
			3 000	1.59
			3 000	1.59
20/05/2024	12:00:43.589	1 550		1.59
			1 550	1.59
			1 550	1.59
20/05/2024	11:57:10.999	4 450		1.60
			3 000	1.60
			450	1.60
			4 450	1.60
			1 000	1.60
20/05/2024	11:56:32.836	40		1.51
			40	1.51
			40	1.51
20/05/2024	11:52:45.499	5		1.60
			5	1.60
			5	1.60
20/05/2024	11:52:01.993	200		1.52
			200	1.52
			200	1.52
20/05/2024	11:51:14.156	225		1.60
			225	1.60
			225	1.60
20/05/2024	11:50:20.067	1 500		1.55
			1 500	1.55
			1 000	1.55
			500	1.55
20/05/2024	11:50:16.301	1 000		1.57
			1 000	1.57
			1 000	1.57
20/05/2024	11:49:16.293	1 500		1.56
			1 500	1.56
			1 500	1.56
20/05/2024	11:49:16.148	2 500		1.56
			2 500	1.56
			2 500	1.56
20/05/2024	11:46:32.672	60		1.60
			60	1.60
			60	1.60
20/05/2024	11:44:59.780	174		1.60
			174	1.60
			174	1.60
20/05/2024	11:44:19.675	250		1.60
			250	1.60
			250	1.60
20/05/2024	11:43:55.507	1 000		1.60
			1 000	1.60
			1 000	1.60
20/05/2024	11:43:24.342	19		1.60
			19	1.60
			19	1.60
20/05/2024	11:42:26.841	1 219		1.60
			1 219	1.60
			1 219	1.60
20/05/2024	11:41:27.904	250		1.60
			250	1.60
			250	1.60
20/05/2024	11:40:43.651	620		1.60
			620	1.60
			620	1.60
20/05/2024	11:39:33.976	1 000		1.58
			1 000	1.58
			1 000	1.58
20/05/2024	11:39:24.616	3 000		1.59
			3 000	1.59
			3 000	1.59
20/05/2024	11:38:56.140	2 000		1.59
			2 000	1.59
			2 000	1.59
20/05/2024	11:38:56.098	3 000		1.59
			3 000	1.59
			3 000	1.59
20/05/2024	11:38:43.231	1 000		1.63
			1 000	1.63
			1 000	1.63
20/05/2024	11:38:34.248	1 500		1.63
			1 500	1.63
			1 500	1.63
20/05/2024	11:38:32.625	1 795		1.59
			1 795	1.59
			1 795	1.59
20/05/2024	11:35:06.966	2 000		1.64
			1 000	1.64
			500	1.64
			500	1.64
			2 000	1.64
20/05/2024	11:34:37.296	1 000		1.59
			1 000	1.59
			1 000	1.59
20/05/2024	11:31:22.406	94		1.64
			94	1.64
			94	1.64
20/05/2024	11:27:40.074	300		1.59
			300	1.59
			300	1.59
20/05/2024	11:27:08.563	1 000		1.59
			1 000	1.59
			1 000	1.59
20/05/2024	11:27:01.957	1 000		1.59
			1 000	1.59
			1 000	1.59
20/05/2024	11:26:26.795	714		1.59
			714	1.59
			714	1.59
20/05/2024	11:26:06.665	500		1.64
			500	1.64
			500	1.64
20/05/2024	11:25:27.398	100		1.59
			100	1.59
			100	1.59
20/05/2024	11:24:56.539	1 000		1.64
			1 000	1.64
			1 000	1.64
20/05/2024	11:24:10.040	30		1.64
			30	1.64
			30	1.64
20/05/2024	11:23:25.198	10		1.64
			10	1.64
			10	1.64
20/05/2024	11:22:39.262	1 000		1.59
			817	1.59
			183	1.59
			1 000	1.59
20/05/2024	11:21:15.800	530		1.64
			530	1.64
			530	1.64
20/05/2024	11:19:10.560	10		1.64
			10	1.64
			10	1.64
20/05/2024	11:17:22.841	1 000		1.64
			1 000	1.64
			1 000	1.64
20/05/2024	11:17:16.448	500		1.59
			500	1.59
			500	1.59
20/05/2024	11:16:55.364	200		1.64
			200	1.64
			200	1.64
20/05/2024	11:15:34.191	200		1.59
			200	1.59
			200	1.59
20/05/2024	11:14:27.053	1 500		1.64
			1 000	1.64
			500	1.64
			1 500	1.64
20/05/2024	11:13:43.696	235		1.59
			235	1.59
			235	1.59
20/05/2024	11:11:27.436	200		1.64
			200	1.64
			200	1.64
20/05/2024	11:11:04.110	500		1.64
			500	1.64
			500	1.64
20/05/2024	11:08:54.839	1 000		1.64
			1 000	1.64
			1 000	1.64
20/05/2024	11:08:08.462	500		1.59
			500	1.59
			500	1.59
20/05/2024	11:07:56.471	200		1.64
			200	1.64
			200	1.64
20/05/2024	11:06:47.206	500		1.64
			500	1.64
			500	1.64
20/05/2024	11:06:17.207	500		1.64
			500	1.64
			500	1.64
20/05/2024	11:06:10.856	120		1.64
			120	1.64
			120	1.64
20/05/2024	11:05:55.722	500		1.64
			500	1.64
			500	1.64
20/05/2024	11:04:44.763	500		1.64
			500	1.64
			500	1.64
20/05/2024	11:04:04.199	289		1.50
			65	1.50
			30	1.50
			289	1.50
			194	1.50
20/05/2024	11:03:44.619	242		1.64
			242	1.64
			242	1.64
20/05/2024	11:01:53.549	600		1.65
			600	1.65
			600	1.65
20/05/2024	11:01:18.539	1 000		1.65
			750	1.65
			250	1.65
			1 000	1.65
20/05/2024	10:59:32.703	750		1.58
			750	1.58
			750	1.58
20/05/2024	10:59:26.225	1 000		1.58
			1 000	1.58
			1 000	1.58
20/05/2024	10:59:13.676	27 474		1.65
			2 500	1.65
			1 000	1.65
			25 474	1.65
			2 000	1.65
			10 000	1.65
			10 974	1.65
			3 000	1.65
20/05/2024	10:58:55.649	15 200		1.63
			10 000	1.63
			100	1.63
			5 000	1.63
			10 000	1.63
			5 200	1.63
			100	1.63
20/05/2024	10:58:42.664	3 000		1.58
			3 000	1.58
			3 000	1.58
20/05/2024	10:58:20.449	3 000		1.48
			2 000	1.48
			3 000	1.48
			1 000	1.48
20/05/2024	10:56:04.455	500		1.48
			500	1.48
			500	1.48
20/05/2024	10:51:57.216	250		1.48
			250	1.48
			250	1.48
20/05/2024	10:51:42.413	3 000		1.45
			3 000	1.45
			3 000	1.45
20/05/2024	10:49:27.124	2 000		1.38
			2 000	1.38
			2 000	1.38
20/05/2024	10:49:09.430	30 139		1.38
			300	1.38
			20	1.38
			4 000	1.38
			1 000	1.38
			1 086	1.38
			17	1.38
			21 974	1.38
			4 098	1.38
			500	1.38
			550	1.38
			150	1.38
			9	1.38
			24 399	1.38
			300	1.38
			100	1.38
			1 000	1.38
			775	1.38
20/05/2024	10:48:43.277	7 740		1.40
			10	1.40
			2 000	1.40
			100	1.40
			200	1.40
			1 000	1.40
			7 740	1.40
			400	1.40
			100	1.40
			1 000	1.40
			300	1.40
			250	1.40
			30	1.40
			1 000	1.40
			1 000	1.40
			200	1.40
			50	1.40
			100	1.40
20/05/2024	10:48:07.647	6 000		1.44
			5 000	1.44
			1 000	1.44
			6 000	1.44
20/05/2024	10:47:38.879	4 850		1.45
			850	1.45
			3 000	1.45
			1 000	1.45
			4 499	1.45
			351	1.45
20/05/2024	10:46:55.463	2 000		1.50
			1 000	1.50
			1 000	1.50
			2 000	1.50
20/05/2024	10:46:48.510	1 500		1.50
			1 500	1.50
			500	1.50
			1 000	1.50
20/05/2024	10:45:35.411	1 010		1.60
			1 000	1.60
			10	1.60
			1 010	1.60
20/05/2024	10:43:24.795	23		1.62
			23	1.62
			23	1.62
20/05/2024	10:42:01.868	250		1.62
			250	1.62
			250	1.62
20/05/2024	10:40:06.642	1 500		1.54
			1 500	1.54
			1 500	1.54
20/05/2024	10:39:49.498	500		1.62
			500	1.62
			500	1.62
20/05/2024	10:37:44.790	1 481		1.53
			1 481	1.53
			1 481	1.53
20/05/2024	10:36:47.529	1 000		1.62
			1 000	1.62
			1 000	1.62
20/05/2024	10:36:38.376	1 000		1.53
			1 000	1.53
			1 000	1.53
20/05/2024	10:36:35.917	500		1.62
			500	1.62
			500	1.62
20/05/2024	10:36:07.095	1 000		1.53
			10	1.53
			990	1.53
			1 000	1.53
20/05/2024	10:34:31.478	130		1.62
			130	1.62
			130	1.62
20/05/2024	10:34:18.119	10		1.62
			10	1.62
			10	1.62
20/05/2024	10:33:24.580	8 938		1.62
			8 938	1.62
			8 938	1.62
20/05/2024	10:33:18.443	11 000		1.60
			1 000	1.60
			2 000	1.60
			1 000	1.60
			5 000	1.60
			1 000	1.60
			1 000	1.60
			100	1.60
			10 016	1.60
			204	1.60
			680	1.60
20/05/2024	10:27:40.964	500		1.47
			500	1.47
			50	1.47
			450	1.47
20/05/2024	10:27:29.460	3 500		1.50
			2 000	1.50
			1 000	1.50
			3 500	1.50
			500	1.50
20/05/2024	10:26:33.634	315		1.50
			315	1.50
			315	1.50
20/05/2024	10:26:28.497	300		1.50
			300	1.50
			300	1.50
20/05/2024	10:26:01.112	1 500		1.55
			1 500	1.55
			1 000	1.55
			500	1.55
20/05/2024	10:25:54.069	1 000		1.55
			58	1.55
			1 000	1.55
			942	1.55
20/05/2024	10:24:12.062	250		1.60
			250	1.60
			250	1.60
20/05/2024	10:24:06.793	2 000		1.60
			1 000	1.60
			2 000	1.60
			1 000	1.60
20/05/2024	10:23:13.746	1 200		1.66
			900	1.66
			300	1.66
			1 200	1.66
20/05/2024	10:22:44.243	1 000		1.69
			1 000	1.69
			1 000	1.69
20/05/2024	10:22:33.062	150		1.75
			150	1.75
			150	1.75
20/05/2024	10:21:46.357	2 000		1.66
			2 000	1.66
			1 000	1.66
			1 000	1.66
20/05/2024	10:21:31.828	3 000		1.65
			3 000	1.65
			3 000	1.65
20/05/2024	10:20:48.427	14 484		1.70
			1 000	1.70
			1 300	1.70
			10 184	1.70
			1 000	1.70
			1 000	1.70
			4 000	1.70
			10 484	1.70
20/05/2024	10:20:32.023	2 510		1.59
			2 510	1.59
			1 000	1.59
			10	1.59
			1 000	1.59
			500	1.59
20/05/2024	10:19:14.084	2 073		1.54
			2 073	1.54
			2 073	1.54
20/05/2024	10:19:01.452	2 000		1.54
			2 000	1.54
			750	1.54
			250	1.54
			1 000	1.54
20/05/2024	10:18:24.245	140		1.54
			140	1.54
			140	1.54
20/05/2024	10:17:55.426	1 380		1.53
			1 380	1.53
			380	1.53
			1 000	1.53
20/05/2024	10:16:54.669	70		1.53
			70	1.53
			70	1.53
20/05/2024	10:16:50.937	5		1.53
			5	1.53
			5	1.53
20/05/2024	10:13:35.321	1 120		1.50
			1 120	1.50
			1 000	1.50
			120	1.50
20/05/2024	10:13:31.258	15 600		1.49
			5 000	1.49
			15 600	1.49
			10 000	1.49
			500	1.49
			100	1.49
20/05/2024	10:12:54.186	1 500		1.48
			1 500	1.48
			1 500	1.48
20/05/2024	10:12:40.719	2 116		1.48
			2 116	1.48
			2 116	1.48
20/05/2024	10:12:16.604	2 073		1.48
			2 073	1.48
			2 073	1.48
20/05/2024	10:06:57.334	2 000		1.48
			2 000	1.48
			2 000	1.48
20/05/2024	10:05:24.918	270		1.48
			270	1.48
			270	1.48
20/05/2024	10:02:17.530	2 000		1.48
			2 000	1.48
			2 000	1.48
20/05/2024	10:00:42.369	2 000		1.48
			2 000	1.48
			2 000	1.48
20/05/2024	09:58:52.547	1 000		1.48
			1 000	1.48
			1 000	1.48
20/05/2024	09:55:04.636	2 927		1.48
			2 927	1.48
			2 927	1.48
20/05/2024	09:54:58.968	2 073		1.48
			2 073	1.48
			2 073	1.48
20/05/2024	09:54:57.745	727		1.48
			727	1.48
			727	1.48
20/05/2024	09:54:52.982	2 073		1.48
			2 073	1.48
			2 073	1.48
20/05/2024	09:54:04.840	230		1.48
			230	1.48
			230	1.48
20/05/2024	09:52:52.865	2 000		1.46
			2 000	1.46
			2 000	1.46
20/05/2024	09:52:36.473	15		1.41
			15	1.41
			15	1.41
20/05/2024	09:52:36.337	1 500		1.41
			400	1.41
			100	1.41
			1 500	1.41
			1 000	1.41
20/05/2024	09:51:51.869	1 000		1.48
			1 000	1.48
			1 000	1.48
20/05/2024	09:43:42.705	200		1.48
			200	1.48
			200	1.48
20/05/2024	09:40:24.116	1 000		1.48
			1 000	1.48
			1 000	1.48
20/05/2024	09:39:25.857	100		1.48
			100	1.48
			100	1.48
20/05/2024	09:38:09.627	675		1.48
			675	1.48
			675	1.48
20/05/2024	09:30:09.123	694		1.48
			694	1.48
			694	1.48
20/05/2024	09:28:16.814	250		1.48
			250	1.48
			250	1.48
20/05/2024	09:27:56.136	1 000		1.41
			1 000	1.41
			1 000	1.41
20/05/2024	09:27:11.439	1 000		1.41
			1 000	1.41
			1 000	1.41
20/05/2024	09:26:29.435	1 000		1.41
			1 000	1.41
			1 000	1.41
20/05/2024	09:24:29.077	10		1.48
			10	1.48
			10	1.48
20/05/2024	09:24:05.710	117		1.41
			117	1.41
			117	1.41
20/05/2024	09:23:45.327	4 500		1.41
			4 500	1.41
			4 500	1.41
20/05/2024	09:23:36.831	1 000		1.41
			1 000	1.41
			1 000	1.41
20/05/2024	09:23:27.985	250		1.44
			250	1.44
			250	1.44
20/05/2024	09:23:15.571	600		1.44
			600	1.44
			600	1.44
20/05/2024	09:18:13.197	400		1.44
			400	1.44
			400	1.44
20/05/2024	09:18:00.854	250		1.44
			250	1.44
			250	1.44
20/05/2024	09:16:57.767	200		1.44
			200	1.44
			200	1.44
20/05/2024	09:16:27.614	272		1.44
			272	1.44
			272	1.44
20/05/2024	09:12:52.569	1 500		1.44
			1 500	1.44
			1 500	1.44
20/05/2024	09:09:26.983	2 073		1.44
			2 073	1.44
			2 073	1.44
20/05/2024	09:09:06.740	2 300		1.44
			2 300	1.44
			2 300	1.44
20/05/2024	09:08:42.672	2 000		1.45
			2 000	1.45
			2 000	1.45
20/05/2024	09:06:37.722	25		1.47
			25	1.47
			25	1.47
20/05/2024	09:05:40.529	58		1.47
			58	1.47
			58	1.47
20/05/2024	09:04:01.509	200		1.44
			200	1.44
			200	1.44
20/05/2024	09:00:40.892	700		1.47
			700	1.47
			700	1.47
20/05/2024	08:57:24.875	54		1.47
			54	1.47
			54	1.47
20/05/2024	08:56:21.974	127		1.47
			127	1.47
			127	1.47
20/05/2024	08:54:52.817	2 073		1.47
			2 073	1.47
			2 073	1.47
20/05/2024	08:49:42.983	2 073		1.47
			2 073	1.47
			2 073	1.47
20/05/2024	08:49:31.607	10 637		1.41
			10 637	1.41
			10 637	1.41
20/05/2024	08:49:22.947	2 110		1.41
			2 100	1.41
			10	1.41
			2 110	1.41
20/05/2024	08:49:18.337	2 510		1.44
			2 510	1.44
			2 500	1.44
			10	1.44
20/05/2024	08:48:02.057	1 000		1.45
			1 000	1.45
			1 000	1.45
20/05/2024	08:48:01.914	3 073		1.45
			3 073	1.45
			1 000	1.45
			2 073	1.45
20/05/2024	08:47:54.573	250		1.48
			250	1.48
			250	1.48
20/05/2024	08:46:29.500	60		1.48
			60	1.48
			60	1.48
20/05/2024	08:46:00.943	1 500		1.48
			1 500	1.48
			1 500	1.48
20/05/2024	08:45:10.255	750		1.48
			750	1.48
			750	1.48
20/05/2024	08:39:38.334	694		1.48
			694	1.48
			694	1.48
20/05/2024	08:39:33.521	300		1.48
			300	1.48
			300	1.48
20/05/2024	08:37:29.607	1 750		1.48
			1 750	1.48
			750	1.48
			1 000	1.48
20/05/2024	08:35:28.817	500		1.48
			500	1.48
			500	1.48
20/05/2024	08:34:25.102	100		1.48
			100	1.48
			100	1.48
20/05/2024	08:33:00.448	25		1.48
			25	1.48
			25	1.48
20/05/2024	08:32:29.072	4 100		1.48
			400	1.48
			1 000	1.48
			1 700	1.48
			1 000	1.48
			3 500	1.48
			600	1.48
20/05/2024	08:25:12.091	6 100		1.47
			1 000	1.47
			6 100	1.47
			5 000	1.47
			100	1.47
20/05/2024	08:23:54.710	10		1.46
			10	1.46
			10	1.46
20/05/2024	08:23:49.442	13 940		1.45
			5 500	1.45
			13 940	1.45
			5 000	1.45
			440	1.45
			1 000	1.45
			2 000	1.45
20/05/2024	08:23:39.444	9 374		1.44
			25	1.44
			25	1.44
			3 000	1.44
			9 374	1.44
			40	1.44
			2 073	1.44
			1 388	1.44
			750	1.44
			2 073	1.44

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 8PM

Today’s Leader

Gamestop Corp. Class A Bid: 20.335 / Ask: 20.49
Volume: 270 915
-0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2024 @ 14:45:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice