Intel Corp.
- Information
- Last
- Buy
- Sell
2428
1861
19.478
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
17/09/2024 | 16:21:22.662 | 15 | 19.478 | |
15 | 19.478 | |||
15 | 19.478 | |||
17/09/2024 | 16:20:58.433 | 100 | 19.494 | |
100 | 19.494 | |||
100 | 19.494 | |||
17/09/2024 | 16:20:50.371 | 100 | 19.506 | |
100 | 19.506 | |||
100 | 19.506 | |||
17/09/2024 | 16:20:39.902 | 3 | 19.51 | |
3 | 19.51 | |||
3 | 19.51 | |||
17/09/2024 | 16:20:38.148 | 1 050 | 19.528 | |
1 050 | 19.528 | |||
1 050 | 19.528 | |||
17/09/2024 | 16:20:20.215 | 1 | 19.522 | |
1 | 19.522 | |||
1 | 19.522 | |||
17/09/2024 | 16:20:16.249 | 50 | 19.522 | |
50 | 19.522 | |||
50 | 19.522 | |||
17/09/2024 | 16:19:53.340 | 102 | 19.528 | |
102 | 19.528 | |||
102 | 19.528 | |||
17/09/2024 | 16:19:47.417 | 200 | 19.516 | |
200 | 19.516 | |||
200 | 19.516 | |||
17/09/2024 | 16:19:20.267 | 109 | 19.50 | |
109 | 19.50 | |||
109 | 19.50 | |||
17/09/2024 | 16:19:14.662 | 150 | 19.49 | |
150 | 19.49 | |||
150 | 19.49 | |||
17/09/2024 | 16:19:09.919 | 70 | 19.466 | |
70 | 19.466 | |||
70 | 19.466 | |||
17/09/2024 | 16:18:56.100 | 10 | 19.418 | |
10 | 19.418 | |||
10 | 19.418 | |||
17/09/2024 | 16:18:34.603 | 50 | 19.412 | |
50 | 19.412 | |||
50 | 19.412 | |||
17/09/2024 | 16:18:18.503 | 12 | 19.42 | |
12 | 19.42 | |||
12 | 19.42 | |||
17/09/2024 | 16:18:12.551 | 40 | 19.40 | |
40 | 19.40 | |||
40 | 19.40 | |||
17/09/2024 | 16:17:57.772 | 150 | 19.39 | |
150 | 19.39 | |||
150 | 19.39 | |||
17/09/2024 | 16:16:08.195 | 60 | 19.398 | |
60 | 19.398 | |||
60 | 19.398 | |||
17/09/2024 | 16:15:16.245 | 400 | 19.358 | |
400 | 19.358 | |||
400 | 19.358 | |||
17/09/2024 | 16:15:06.689 | 100 | 19.392 | |
100 | 19.392 | |||
100 | 19.392 | |||
17/09/2024 | 16:13:48.852 | 13 | 19.37 | |
13 | 19.37 | |||
13 | 19.37 | |||
17/09/2024 | 16:13:46.859 | 450 | 19.386 | |
450 | 19.386 | |||
450 | 19.386 | |||
17/09/2024 | 16:13:46.693 | 2 150 | 19.386 | |
2 150 | 19.386 | |||
50 | 19.386 | |||
2 100 | 19.386 | |||
17/09/2024 | 16:12:07.668 | 2 | 19.37 | |
2 | 19.37 | |||
2 | 19.37 | |||
17/09/2024 | 16:11:46.796 | 100 | 19.382 | |
100 | 19.382 | |||
100 | 19.382 | |||
17/09/2024 | 16:11:46.318 | 700 | 19.382 | |
700 | 19.382 | |||
700 | 19.382 | |||
17/09/2024 | 16:11:42.975 | 57 | 19.398 | |
57 | 19.398 | |||
57 | 19.398 | |||
17/09/2024 | 16:11:34.938 | 70 | 19.378 | |
70 | 19.378 | |||
70 | 19.378 | |||
17/09/2024 | 16:11:30.531 | 208 | 19.398 | |
208 | 19.398 | |||
208 | 19.398 | |||
17/09/2024 | 16:10:34.118 | 50 | 19.376 | |
50 | 19.376 | |||
50 | 19.376 | |||
17/09/2024 | 16:10:31.164 | 2 | 19.376 | |
2 | 19.376 | |||
2 | 19.376 | |||
17/09/2024 | 16:10:06.870 | 12 | 19.374 | |
12 | 19.374 | |||
12 | 19.374 | |||
17/09/2024 | 16:09:35.908 | 79 | 19.41 | |
79 | 19.41 | |||
79 | 19.41 | |||
17/09/2024 | 16:09:32.970 | 3 000 | 19.408 | |
3 000 | 19.408 | |||
3 000 | 19.408 | |||
17/09/2024 | 16:09:32.593 | 69 | 19.408 | |
69 | 19.408 | |||
69 | 19.408 | |||
17/09/2024 | 16:08:42.852 | 100 | 19.384 | |
100 | 19.384 | |||
100 | 19.384 | |||
17/09/2024 | 16:08:20.029 | 100 | 19.394 | |
100 | 19.394 | |||
100 | 19.394 | |||
17/09/2024 | 16:07:35.980 | 1 500 | 19.396 | |
1 500 | 19.396 | |||
1 500 | 19.396 | |||
17/09/2024 | 16:07:23.271 | 106 | 19.394 | |
106 | 19.394 | |||
106 | 19.394 | |||
17/09/2024 | 16:07:16.459 | 120 | 19.40 | |
120 | 19.40 | |||
120 | 19.40 | |||
17/09/2024 | 16:07:16.396 | 100 | 19.40 | |
100 | 19.40 | |||
100 | 19.40 | |||
17/09/2024 | 16:06:33.738 | 200 | 19.372 | |
200 | 19.372 | |||
200 | 19.372 | |||
17/09/2024 | 16:05:46.995 | 100 | 19.322 | |
100 | 19.322 | |||
100 | 19.322 | |||
17/09/2024 | 16:05:36.041 | 10 | 19.306 | |
10 | 19.306 | |||
10 | 19.306 | |||
17/09/2024 | 16:05:26.950 | 75 | 19.294 | |
75 | 19.294 | |||
75 | 19.294 | |||
17/09/2024 | 16:05:23.660 | 200 | 19.304 | |
200 | 19.304 | |||
200 | 19.304 | |||
17/09/2024 | 16:04:59.032 | 150 | 19.282 | |
150 | 19.282 | |||
150 | 19.282 | |||
17/09/2024 | 16:04:51.926 | 380 | 19.30 | |
380 | 19.30 | |||
380 | 19.30 | |||
17/09/2024 | 16:04:37.883 | 50 | 19.306 | |
50 | 19.306 | |||
50 | 19.306 | |||
17/09/2024 | 16:04:07.031 | 4 000 | 19.31 | |
4 000 | 19.31 | |||
4 000 | 19.31 | |||
17/09/2024 | 16:04:06.798 | 100 | 19.31 | |
100 | 19.31 | |||
100 | 19.31 | |||
17/09/2024 | 16:03:43.444 | 200 | 19.292 | |
200 | 19.292 | |||
200 | 19.292 | |||
17/09/2024 | 16:03:21.853 | 65 | 19.276 | |
65 | 19.276 | |||
65 | 19.276 | |||
17/09/2024 | 16:03:20.043 | 3 | 19.294 | |
3 | 19.294 | |||
3 | 19.294 | |||
17/09/2024 | 16:02:42.797 | 500 | 19.214 | |
500 | 19.214 | |||
500 | 19.214 | |||
17/09/2024 | 16:02:41.780 | 1 | 19.214 | |
1 | 19.214 | |||
1 | 19.214 | |||
17/09/2024 | 16:02:37.197 | 7 | 19.214 | |
7 | 19.214 | |||
7 | 19.214 | |||
17/09/2024 | 16:01:52.552 | 250 | 19.186 | |
250 | 19.186 | |||
250 | 19.186 | |||
17/09/2024 | 16:01:28.815 | 10 | 19.186 | |
10 | 19.186 | |||
10 | 19.186 | |||
17/09/2024 | 16:01:19.651 | 100 | 19.24 | |
100 | 19.24 | |||
100 | 19.24 | |||
17/09/2024 | 16:01:12.284 | 375 | 19.20 | |
100 | 19.20 | |||
275 | 19.20 | |||
375 | 19.20 | |||
17/09/2024 | 16:01:06.814 | 750 | 19.178 | |
750 | 19.178 | |||
750 | 19.178 | |||
17/09/2024 | 16:00:10.985 | 26 | 19.208 | |
26 | 19.208 | |||
26 | 19.208 | |||
17/09/2024 | 16:00:10.012 | 20 | 19.208 | |
20 | 19.208 | |||
20 | 19.208 | |||
17/09/2024 | 16:00:09.866 | 9 | 19.18 | |
9 | 19.18 | |||
9 | 19.18 | |||
17/09/2024 | 15:59:35.482 | 100 | 19.218 | |
100 | 19.218 | |||
100 | 19.218 | |||
17/09/2024 | 15:59:33.328 | 50 | 19.164 | |
50 | 19.164 | |||
50 | 19.164 | |||
17/09/2024 | 15:59:27.217 | 110 | 19.176 | |
110 | 19.176 | |||
110 | 19.176 | |||
17/09/2024 | 15:59:05.729 | 200 | 19.156 | |
200 | 19.156 | |||
200 | 19.156 | |||
17/09/2024 | 15:58:50.072 | 250 | 19.14 | |
100 | 19.14 | |||
150 | 19.14 | |||
250 | 19.14 | |||
17/09/2024 | 15:58:48.474 | 150 | 19.16 | |
150 | 19.16 | |||
150 | 19.16 | |||
17/09/2024 | 15:58:37.531 | 80 | 19.19 | |
80 | 19.19 | |||
80 | 19.19 | |||
17/09/2024 | 15:58:17.907 | 168 | 19.168 | |
168 | 19.168 | |||
168 | 19.168 | |||
17/09/2024 | 15:57:48.620 | 2 000 | 19.186 | |
2 000 | 19.186 | |||
2 000 | 19.186 | |||
17/09/2024 | 15:57:41.233 | 650 | 19.168 | |
650 | 19.168 | |||
650 | 19.168 | |||
17/09/2024 | 15:57:05.322 | 70 | 19.206 | |
70 | 19.206 | |||
70 | 19.206 | |||
17/09/2024 | 15:55:38.454 | 150 | 19.18 | |
150 | 19.18 | |||
150 | 19.18 | |||
17/09/2024 | 15:55:34.399 | 1 036 | 19.19 | |
1 036 | 19.19 | |||
1 036 | 19.19 | |||
17/09/2024 | 15:55:23.855 | 10 | 19.196 | |
10 | 19.196 | |||
10 | 19.196 | |||
17/09/2024 | 15:55:22.571 | 15 | 19.196 | |
15 | 19.196 | |||
15 | 19.196 | |||
17/09/2024 | 15:55:14.860 | 1 000 | 19.192 | |
1 000 | 19.192 | |||
1 000 | 19.192 | |||
17/09/2024 | 15:54:39.892 | 450 | 19.15 | |
450 | 19.15 | |||
300 | 19.15 | |||
150 | 19.15 | |||
17/09/2024 | 15:54:10.341 | 1 200 | 19.19 | |
1 200 | 19.19 | |||
400 | 19.19 | |||
800 | 19.19 | |||
17/09/2024 | 15:54:07.927 | 250 | 19.20 | |
250 | 19.20 | |||
250 | 19.20 | |||
17/09/2024 | 15:54:06.938 | 375 | 19.21 | |
375 | 19.21 | |||
375 | 19.21 | |||
17/09/2024 | 15:53:20.434 | 60 | 19.272 | |
60 | 19.272 | |||
60 | 19.272 | |||
17/09/2024 | 15:53:13.656 | 150 | 19.30 | |
150 | 19.30 | |||
150 | 19.30 | |||
17/09/2024 | 15:52:51.957 | 155 | 19.30 | |
155 | 19.30 | |||
155 | 19.30 | |||
17/09/2024 | 15:52:50.397 | 200 | 19.308 | |
200 | 19.308 | |||
200 | 19.308 | |||
17/09/2024 | 15:52:39.831 | 120 | 19.29 | |
120 | 19.29 | |||
120 | 19.29 | |||
17/09/2024 | 15:51:53.084 | 50 | 19.30 | |
50 | 19.30 | |||
50 | 19.30 | |||
17/09/2024 | 15:51:08.563 | 352 | 19.266 | |
352 | 19.266 | |||
352 | 19.266 | |||
17/09/2024 | 15:50:16.202 | 100 | 19.21 | |
100 | 19.21 | |||
100 | 19.21 | |||
17/09/2024 | 15:49:23.955 | 40 | 19.206 | |
40 | 19.206 | |||
40 | 19.206 | |||
17/09/2024 | 15:49:12.736 | 11 | 19.234 | |
11 | 19.234 | |||
11 | 19.234 | |||
17/09/2024 | 15:48:49.969 | 5 | 19.278 | |
5 | 19.278 | |||
5 | 19.278 | |||
17/09/2024 | 15:48:29.974 | 32 | 19.268 | |
32 | 19.268 | |||
32 | 19.268 | |||
17/09/2024 | 15:48:26.071 | 500 | 19.27 | |
500 | 19.27 | |||
500 | 19.27 | |||
17/09/2024 | 15:48:06.986 | 25 | 19.282 | |
25 | 19.282 | |||
25 | 19.282 | |||
17/09/2024 | 15:47:35.840 | 57 | 19.262 | |
57 | 19.262 | |||
57 | 19.262 | |||
17/09/2024 | 15:47:26.997 | 289 | 19.262 | |
289 | 19.262 | |||
289 | 19.262 | |||
17/09/2024 | 15:46:28.939 | 180 | 19.144 | |
180 | 19.144 | |||
180 | 19.144 | |||
17/09/2024 | 15:46:13.887 | 2 | 19.17 | |
2 | 19.17 | |||
2 | 19.17 | |||
17/09/2024 | 15:46:08.687 | 1 | 19.17 | |
1 | 19.17 | |||
1 | 19.17 | |||
17/09/2024 | 15:46:04.072 | 1 205 | 19.20 | |
1 205 | 19.20 | |||
1 000 | 19.20 | |||
205 | 19.20 | |||
17/09/2024 | 15:45:35.603 | 20 | 19.242 | |
20 | 19.242 | |||
20 | 19.242 | |||
17/09/2024 | 15:45:13.600 | 200 | 19.24 | |
200 | 19.24 | |||
200 | 19.24 | |||
17/09/2024 | 15:44:50.959 | 55 | 19.25 | |
55 | 19.25 | |||
55 | 19.25 | |||
17/09/2024 | 15:44:33.531 | 56 | 19.278 | |
56 | 19.278 | |||
56 | 19.278 | |||
17/09/2024 | 15:44:00.773 | 500 | 19.32 | |
500 | 19.32 | |||
500 | 19.32 | |||
17/09/2024 | 15:43:28.364 | 300 | 19.316 | |
300 | 19.316 | |||
300 | 19.316 | |||
17/09/2024 | 15:42:27.013 | 166 | 19.332 | |
166 | 19.332 | |||
166 | 19.332 | |||
17/09/2024 | 15:42:12.833 | 9 | 19.34 | |
9 | 19.34 | |||
9 | 19.34 | |||
17/09/2024 | 15:42:06.176 | 3 | 19.358 | |
3 | 19.358 | |||
3 | 19.358 | |||
17/09/2024 | 15:41:54.689 | 50 | 19.32 | |
50 | 19.32 | |||
50 | 19.32 | |||
17/09/2024 | 15:41:38.491 | 15 | 19.30 | |
15 | 19.30 | |||
15 | 19.30 | |||
17/09/2024 | 15:41:33.576 | 35 | 19.314 | |
35 | 19.314 | |||
35 | 19.314 | |||
17/09/2024 | 15:41:16.530 | 80 | 19.37 | |
80 | 19.37 | |||
80 | 19.37 | |||
17/09/2024 | 15:41:02.246 | 50 | 19.44 | |
50 | 19.44 | |||
50 | 19.44 | |||
17/09/2024 | 15:40:41.923 | 500 | 19.362 | |
500 | 19.362 | |||
500 | 19.362 | |||
17/09/2024 | 15:40:34.297 | 1 070 | 19.41 | |
1 070 | 19.41 | |||
1 070 | 19.41 | |||
17/09/2024 | 15:40:20.013 | 200 | 19.414 | |
200 | 19.414 | |||
200 | 19.414 | |||
17/09/2024 | 15:40:13.655 | 100 | 19.412 | |
100 | 19.412 | |||
100 | 19.412 | |||
17/09/2024 | 15:39:45.359 | 600 | 19.49 | |
600 | 19.49 | |||
600 | 19.49 | |||
17/09/2024 | 15:39:32.650 | 200 | 19.478 | |
200 | 19.478 | |||
200 | 19.478 | |||
17/09/2024 | 15:39:08.918 | 86 | 19.45 | |
86 | 19.45 | |||
86 | 19.45 | |||
17/09/2024 | 15:38:56.762 | 77 | 19.414 | |
77 | 19.414 | |||
77 | 19.414 | |||
17/09/2024 | 15:38:52.296 | 50 | 19.422 | |
50 | 19.422 | |||
50 | 19.422 | |||
17/09/2024 | 15:38:31.304 | 1 900 | 19.332 | |
1 900 | 19.332 | |||
1 900 | 19.332 | |||
17/09/2024 | 15:38:23.878 | 100 | 19.366 | |
100 | 19.366 | |||
100 | 19.366 | |||
17/09/2024 | 15:38:01.040 | 240 | 19.314 | |
240 | 19.314 | |||
240 | 19.314 | |||
17/09/2024 | 15:37:53.280 | 500 | 19.352 | |
500 | 19.352 | |||
500 | 19.352 | |||
17/09/2024 | 15:37:47.355 | 277 | 19.314 | |
277 | 19.314 | |||
277 | 19.314 | |||
17/09/2024 | 15:36:40.337 | 1 | 19.232 | |
1 | 19.232 | |||
1 | 19.232 | |||
17/09/2024 | 15:36:34.479 | 219 | 19.248 | |
219 | 19.248 | |||
219 | 19.248 | |||
17/09/2024 | 15:36:15.090 | 300 | 19.214 | |
300 | 19.214 | |||
300 | 19.214 | |||
17/09/2024 | 15:36:13.075 | 10 | 19.134 | |
10 | 19.134 | |||
10 | 19.134 | |||
17/09/2024 | 15:36:12.662 | 500 | 19.124 | |
500 | 19.124 | |||
500 | 19.124 | |||
17/09/2024 | 15:36:11.458 | 700 | 19.214 | |
700 | 19.214 | |||
700 | 19.214 | |||
17/09/2024 | 15:36:00.508 | 40 | 19.25 | |
40 | 19.25 | |||
40 | 19.25 | |||
17/09/2024 | 15:35:58.957 | 100 | 19.26 | |
100 | 19.26 | |||
100 | 19.26 | |||
17/09/2024 | 15:35:29.131 | 50 | 19.26 | |
50 | 19.26 | |||
50 | 19.26 | |||
17/09/2024 | 15:35:16.968 | 40 | 19.232 | |
40 | 19.232 | |||
40 | 19.232 | |||
17/09/2024 | 15:34:49.057 | 40 | 19.242 | |
40 | 19.242 | |||
40 | 19.242 | |||
17/09/2024 | 15:34:47.000 | 408 | 19.286 | |
408 | 19.286 | |||
408 | 19.286 | |||
17/09/2024 | 15:34:40.162 | 2 642 | 19.196 | |
132 | 19.196 | |||
2 642 | 19.196 | |||
1 510 | 19.196 | |||
1 000 | 19.196 | |||
17/09/2024 | 15:34:40.072 | 890 | 19.196 | |
280 | 19.196 | |||
530 | 19.196 | |||
80 | 19.196 | |||
890 | 19.196 | |||
17/09/2024 | 15:34:39.995 | 610 | 19.202 | |
485 | 19.202 | |||
610 | 19.202 | |||
50 | 19.202 | |||
75 | 19.202 | |||
17/09/2024 | 15:34:38.624 | 50 | 19.25 | |
50 | 19.25 | |||
50 | 19.25 | |||
17/09/2024 | 15:34:35.559 | 111 | 19.25 | |
111 | 19.25 | |||
111 | 19.25 | |||
17/09/2024 | 15:34:32.406 | 47 | 19.202 | |
45 | 19.202 | |||
47 | 19.202 | |||
2 | 19.202 | |||
17/09/2024 | 15:34:06.709 | 339 | 19.252 | |
339 | 19.252 | |||
55 | 19.252 | |||
284 | 19.252 | |||
17/09/2024 | 15:34:06.611 | 120 | 19.252 | |
120 | 19.252 | |||
120 | 19.252 | |||
17/09/2024 | 15:34:06.532 | 530 | 19.30 | |
530 | 19.30 | |||
500 | 19.30 | |||
30 | 19.30 | |||
17/09/2024 | 15:34:06.460 | 120 | 19.31 | |
120 | 19.31 | |||
120 | 19.31 | |||
17/09/2024 | 15:33:38.085 | 180 | 19.392 | |
180 | 19.392 | |||
180 | 19.392 | |||
17/09/2024 | 15:33:25.256 | 2 000 | 19.376 | |
2 000 | 19.376 | |||
2 000 | 19.376 | |||
17/09/2024 | 15:33:14.379 | 1 500 | 19.492 | |
1 500 | 19.492 | |||
1 500 | 19.492 | |||
17/09/2024 | 15:33:11.494 | 300 | 19.50 | |
300 | 19.50 | |||
100 | 19.50 | |||
200 | 19.50 | |||
17/09/2024 | 15:33:11.110 | 100 | 19.51 | |
100 | 19.51 | |||
100 | 19.51 | |||
17/09/2024 | 15:32:48.735 | 2 400 | 19.588 | |
2 400 | 19.588 | |||
2 400 | 19.588 | |||
17/09/2024 | 15:32:44.052 | 125 | 19.614 | |
125 | 19.614 | |||
125 | 19.614 | |||
17/09/2024 | 15:31:10.744 | 258 | 19.502 | |
258 | 19.502 | |||
258 | 19.502 | |||
17/09/2024 | 15:31:06.130 | 30 | 19.502 | |
30 | 19.502 | |||
30 | 19.502 | |||
17/09/2024 | 15:30:31.320 | 2 860 | 19.39 | |
2 860 | 19.39 | |||
2 860 | 19.39 | |||
17/09/2024 | 15:30:22.878 | 4 140 | 19.366 | |
4 140 | 19.366 | |||
4 140 | 19.366 | |||
17/09/2024 | 15:30:18.429 | 44 | 19.302 | |
44 | 19.302 | |||
44 | 19.302 | |||
17/09/2024 | 15:30:18.373 | 250 | 19.35 | |
250 | 19.35 | |||
250 | 19.35 | |||
17/09/2024 | 15:30:12.733 | 109 | 19.40 | |
109 | 19.40 | |||
109 | 19.40 | |||
17/09/2024 | 15:30:12.095 | 200 | 19.364 | |
18 | 19.364 | |||
80 | 19.364 | |||
200 | 19.364 | |||
102 | 19.364 | |||
17/09/2024 | 15:30:12.003 | 60 | 19.426 | |
60 | 19.426 | |||
60 | 19.426 | |||
17/09/2024 | 15:30:11.936 | 1 000 | 19.43 | |
1 000 | 19.43 | |||
1 000 | 19.43 | |||
17/09/2024 | 15:30:09.507 | 150 | 19.51 | |
150 | 19.51 | |||
150 | 19.51 | |||
17/09/2024 | 15:29:58.293 | 1 000 | 19.52 | |
1 000 | 19.52 | |||
1 000 | 19.52 | |||
17/09/2024 | 15:29:51.694 | 100 | 19.54 | |
100 | 19.54 | |||
100 | 19.54 | |||
17/09/2024 | 15:29:27.298 | 150 | 19.562 | |
150 | 19.562 | |||
150 | 19.562 | |||
17/09/2024 | 15:29:14.371 | 51 | 19.562 | |
51 | 19.562 | |||
51 | 19.562 | |||
17/09/2024 | 15:29:03.895 | 100 | 19.544 | |
100 | 19.544 | |||
100 | 19.544 | |||
17/09/2024 | 15:28:43.517 | 150 | 19.546 | |
150 | 19.546 | |||
150 | 19.546 | |||
17/09/2024 | 15:28:42.356 | 159 | 19.536 | |
159 | 19.536 | |||
159 | 19.536 | |||
17/09/2024 | 15:28:25.415 | 150 | 19.544 | |
150 | 19.544 | |||
150 | 19.544 | |||
17/09/2024 | 15:28:07.158 | 50 | 19.546 | |
50 | 19.546 | |||
50 | 19.546 | |||
17/09/2024 | 15:28:05.736 | 200 | 19.564 | |
200 | 19.564 | |||
200 | 19.564 | |||
17/09/2024 | 15:27:57.392 | 500 | 19.458 | |
500 | 19.458 | |||
408 | 19.458 | |||
32 | 19.458 | |||
60 | 19.458 | |||
17/09/2024 | 15:27:57.316 | 100 | 19.50 | |
100 | 19.50 | |||
100 | 19.50 | |||
17/09/2024 | 15:27:54.866 | 400 | 19.52 | |
400 | 19.52 | |||
400 | 19.52 | |||
17/09/2024 | 15:27:50.082 | 200 | 19.74 | |
200 | 19.74 | |||
200 | 19.74 | |||
17/09/2024 | 15:26:55.384 | 5 | 19.762 | |
5 | 19.762 | |||
5 | 19.762 | |||
17/09/2024 | 15:26:55.135 | 45 | 19.762 | |
45 | 19.762 | |||
45 | 19.762 | |||
17/09/2024 | 15:26:55.092 | 200 | 19.77 | |
200 | 19.77 | |||
200 | 19.77 | |||
17/09/2024 | 15:26:05.754 | 1 000 | 19.742 | |
1 000 | 19.742 | |||
1 000 | 19.742 | |||
17/09/2024 | 15:25:54.920 | 130 | 19.694 | |
130 | 19.694 | |||
130 | 19.694 | |||
17/09/2024 | 15:25:51.034 | 25 | 19.732 | |
25 | 19.732 | |||
25 | 19.732 | |||
17/09/2024 | 15:25:44.757 | 254 | 19.732 | |
189 | 19.732 | |||
65 | 19.732 | |||
254 | 19.732 | |||
17/09/2024 | 15:25:24.974 | 100 | 19.638 | |
100 | 19.638 | |||
100 | 19.638 | |||
17/09/2024 | 15:25:15.494 | 10 | 19.622 | |
10 | 19.622 | |||
10 | 19.622 | |||
17/09/2024 | 15:24:22.490 | 410 | 19.522 | |
410 | 19.522 | |||
410 | 19.522 | |||
17/09/2024 | 15:24:08.132 | 200 | 19.554 | |
200 | 19.554 | |||
200 | 19.554 | |||
17/09/2024 | 15:22:49.913 | 100 | 19.54 | |
100 | 19.54 | |||
100 | 19.54 | |||
17/09/2024 | 15:22:11.103 | 150 | 19.50 | |
150 | 19.50 | |||
50 | 19.50 | |||
100 | 19.50 | |||
17/09/2024 | 15:21:56.975 | 250 | 19.502 | |
250 | 19.502 | |||
250 | 19.502 | |||
17/09/2024 | 15:21:32.557 | 50 | 19.518 | |
50 | 19.518 | |||
50 | 19.518 | |||
17/09/2024 | 15:21:13.453 | 5 | 19.518 | |
5 | 19.518 | |||
5 | 19.518 | |||
17/09/2024 | 15:20:40.811 | 500 | 19.518 | |
500 | 19.518 | |||
500 | 19.518 | |||
17/09/2024 | 15:20:34.080 | 1 000 | 19.50 | |
1 000 | 19.50 | |||
1 000 | 19.50 | |||
17/09/2024 | 15:20:25.340 | 1 000 | 19.498 | |
1 000 | 19.498 | |||
1 000 | 19.498 | |||
17/09/2024 | 15:20:10.134 | 3 | 19.484 | |
3 | 19.484 | |||
3 | 19.484 | |||
17/09/2024 | 15:19:40.634 | 128 | 19.522 | |
128 | 19.522 | |||
50 | 19.522 | |||
78 | 19.522 | |||
17/09/2024 | 15:19:39.290 | 6 | 19.522 | |
6 | 19.522 | |||
6 | 19.522 | |||
17/09/2024 | 15:19:22.216 | 5 | 19.522 | |
5 | 19.522 | |||
5 | 19.522 | |||
17/09/2024 | 15:19:19.474 | 60 | 19.522 | |
60 | 19.522 | |||
60 | 19.522 | |||
17/09/2024 | 15:19:16.262 | 20 | 19.522 | |
20 | 19.522 | |||
20 | 19.522 | |||
17/09/2024 | 15:18:52.195 | 630 | 19.468 | |
630 | 19.468 | |||
630 | 19.468 | |||
17/09/2024 | 15:18:32.409 | 50 | 19.476 | |
50 | 19.476 | |||
50 | 19.476 | |||
17/09/2024 | 15:18:31.202 | 50 | 19.51 | |
50 | 19.51 | |||
50 | 19.51 | |||
17/09/2024 | 15:18:05.446 | 35 | 19.496 | |
35 | 19.496 | |||
35 | 19.496 | |||
17/09/2024 | 15:16:29.532 | 274 | 19.50 | |
274 | 19.50 | |||
274 | 19.50 | |||
17/09/2024 | 15:16:19.365 | 300 | 19.502 | |
300 | 19.502 | |||
300 | 19.502 | |||
17/09/2024 | 15:16:16.646 | 100 | 19.512 | |
100 | 19.512 | |||
100 | 19.512 | |||
17/09/2024 | 15:16:11.830 | 256 | 19.512 | |
256 | 19.512 | |||
256 | 19.512 | |||
17/09/2024 | 15:15:05.853 | 250 | 19.518 | |
250 | 19.518 | |||
250 | 19.518 | |||
17/09/2024 | 15:13:39.871 | 120 | 19.438 | |
120 | 19.438 | |||
120 | 19.438 | |||
17/09/2024 | 15:13:39.189 | 2 000 | 19.472 | |
2 000 | 19.472 | |||
2 000 | 19.472 | |||
17/09/2024 | 15:13:31.311 | 435 | 19.432 | |
435 | 19.432 | |||
435 | 19.432 | |||
17/09/2024 | 15:13:28.069 | 2 563 | 19.524 | |
2 563 | 19.524 | |||
2 563 | 19.524 | |||
17/09/2024 | 15:12:33.216 | 100 | 19.432 | |
100 | 19.432 | |||
100 | 19.432 | |||
17/09/2024 | 15:12:30.464 | 10 | 19.452 | |
10 | 19.452 | |||
10 | 19.452 | |||
17/09/2024 | 15:12:06.531 | 300 | 19.438 | |
300 | 19.438 | |||
258 | 19.438 | |||
30 | 19.438 | |||
7 | 19.438 | |||
5 | 19.438 | |||
17/09/2024 | 15:12:00.568 | 1 030 | 19.50 | |
110 | 19.50 | |||
50 | 19.50 | |||
520 | 19.50 | |||
1 030 | 19.50 | |||
100 | 19.50 | |||
250 | 19.50 | |||
17/09/2024 | 15:11:03.924 | 86 | 19.57 | |
86 | 19.57 | |||
86 | 19.57 | |||
17/09/2024 | 15:10:24.920 | 1 000 | 19.578 | |
1 000 | 19.578 | |||
1 000 | 19.578 | |||
17/09/2024 | 15:09:38.605 | 10 | 19.602 | |
10 | 19.602 | |||
10 | 19.602 | |||
17/09/2024 | 15:07:38.255 | 45 | 19.636 | |
45 | 19.636 | |||
45 | 19.636 | |||
17/09/2024 | 15:07:26.311 | 150 | 19.656 | |
150 | 19.656 | |||
150 | 19.656 | |||
17/09/2024 | 15:04:57.023 | 500 | 19.602 | |
500 | 19.602 | |||
500 | 19.602 | |||
17/09/2024 | 15:04:37.688 | 445 | 19.586 | |
445 | 19.586 | |||
445 | 19.586 | |||
17/09/2024 | 15:04:06.418 | 10 | 19.566 | |
10 | 19.566 | |||
10 | 19.566 | |||
17/09/2024 | 15:04:05.806 | 50 | 19.566 | |
50 | 19.566 | |||
50 | 19.566 | |||
17/09/2024 | 15:03:48.305 | 60 | 19.546 | |
60 | 19.546 | |||
60 | 19.546 | |||
17/09/2024 | 15:03:47.136 | 200 | 19.546 | |
200 | 19.546 | |||
200 | 19.546 | |||
17/09/2024 | 15:03:29.160 | 200 | 19.55 | |
200 | 19.55 | |||
200 | 19.55 | |||
17/09/2024 | 15:03:19.660 | 70 | 19.556 | |
70 | 19.556 | |||
70 | 19.556 | |||
17/09/2024 | 15:03:03.505 | 609 | 19.59 | |
569 | 19.59 | |||
45 | 19.59 | |||
200 | 19.59 | |||
40 | 19.59 | |||
100 | 19.59 | |||
264 | 19.59 | |||
17/09/2024 | 15:02:57.470 | 1 973 | 19.60 | |
15 | 19.60 | |||
1 973 | 19.60 | |||
873 | 19.60 | |||
1 085 | 19.60 | |||
17/09/2024 | 15:02:46.471 | 2 000 | 19.53 | |
2 000 | 19.53 | |||
2 000 | 19.53 | |||
17/09/2024 | 15:02:46.415 | 2 000 | 19.53 | |
2 000 | 19.53 | |||
42 | 19.53 | |||
116 | 19.53 | |||
1 742 | 19.53 | |||
100 | 19.53 | |||
17/09/2024 | 15:02:37.424 | 1 040 | 19.52 | |
10 | 19.52 | |||
782 | 19.52 | |||
1 030 | 19.52 | |||
258 | 19.52 | |||
17/09/2024 | 15:02:27.272 | 1 030 | 19.502 | |
100 | 19.502 | |||
100 | 19.502 | |||
112 | 19.502 | |||
1 030 | 19.502 | |||
718 | 19.502 | |||
17/09/2024 | 15:01:50.535 | 1 026 | 19.50 | |
1 026 | 19.50 | |||
42 | 19.50 | |||
384 | 19.50 | |||
600 | 19.50 | |||
17/09/2024 | 15:01:34.283 | 100 | 19.504 | |
100 | 19.504 | |||
100 | 19.504 | |||
17/09/2024 | 15:01:00.800 | 200 | 19.502 | |
200 | 19.502 | |||
200 | 19.502 | |||
17/09/2024 | 15:01:00.577 | 10 | 19.538 | |
10 | 19.538 | |||
10 | 19.538 | |||
17/09/2024 | 15:00:32.819 | 400 | 19.526 | |
400 | 19.526 | |||
400 | 19.526 | |||
17/09/2024 | 15:00:20.058 | 395 | 19.502 | |
25 | 19.502 | |||
370 | 19.502 | |||
395 | 19.502 | |||
17/09/2024 | 15:00:20.002 | 200 | 19.502 | |
200 | 19.502 | |||
200 | 19.502 | |||
17/09/2024 | 15:00:12.561 | 791 | 19.53 | |
731 | 19.53 | |||
60 | 19.53 | |||
791 | 19.53 | |||
17/09/2024 | 15:00:12.413 | 500 | 19.58 | |
500 | 19.58 | |||
500 | 19.58 | |||
17/09/2024 | 15:00:06.764 | 1 | 19.584 | |
1 | 19.584 | |||
1 | 19.584 | |||
17/09/2024 | 15:00:02.261 | 100 | 19.582 | |
100 | 19.582 | |||
100 | 19.582 | |||
17/09/2024 | 14:59:23.048 | 110 | 19.57 | |
110 | 19.57 | |||
110 | 19.57 | |||
17/09/2024 | 14:58:49.433 | 180 | 19.59 | |
87 | 19.59 | |||
70 | 19.59 | |||
93 | 19.59 | |||
110 | 19.59 | |||
17/09/2024 | 14:58:49.391 | 84 | 19.59 | |
84 | 19.59 | |||
84 | 19.59 | |||
17/09/2024 | 14:58:30.307 | 8 | 19.634 | |
8 | 19.634 | |||
8 | 19.634 | |||
17/09/2024 | 14:57:53.304 | 75 | 19.68 | |
75 | 19.68 | |||
75 | 19.68 | |||
17/09/2024 | 14:57:30.787 | 671 | 19.64 | |
671 | 19.64 | |||
671 | 19.64 | |||
17/09/2024 | 14:57:05.073 | 750 | 19.658 | |
550 | 19.658 | |||
750 | 19.658 | |||
200 | 19.658 | |||
17/09/2024 | 14:57:04.982 | 400 | 19.70 | |
400 | 19.70 | |||
400 | 19.70 | |||
17/09/2024 | 14:57:04.924 | 100 | 19.71 | |
100 | 19.71 | |||
100 | 19.71 | |||
17/09/2024 | 14:56:35.207 | 10 | 19.754 | |
10 | 19.754 | |||
10 | 19.754 | |||
17/09/2024 | 14:56:23.450 | 15 | 19.716 | |
15 | 19.716 | |||
15 | 19.716 | |||
17/09/2024 | 14:56:21.223 | 360 | 19.712 | |
360 | 19.712 | |||
200 | 19.712 | |||
130 | 19.712 | |||
30 | 19.712 | |||
17/09/2024 | 14:56:21.133 | 50 | 19.77 | |
50 | 19.77 | |||
50 | 19.77 | |||
17/09/2024 | 14:56:04.236 | 20 | 19.84 | |
20 | 19.84 | |||
20 | 19.84 | |||
17/09/2024 | 14:55:30.926 | 440 | 19.846 | |
440 | 19.846 | |||
440 | 19.846 | |||
17/09/2024 | 14:55:21.971 | 1 060 | 19.844 | |
50 | 19.844 | |||
1 060 | 19.844 | |||
1 010 | 19.844 | |||
17/09/2024 | 14:53:32.750 | 1 711 | 19.86 | |
1 711 | 19.86 | |||
1 711 | 19.86 | |||
17/09/2024 | 14:53:19.202 | 675 | 19.862 | |
675 | 19.862 | |||
675 | 19.862 | |||
17/09/2024 | 14:53:12.668 | 50 | 19.882 | |
50 | 19.882 | |||
50 | 19.882 | |||
17/09/2024 | 14:52:35.242 | 5 | 19.898 | |
5 | 19.898 | |||
5 | 19.898 | |||
17/09/2024 | 14:51:51.588 | 500 | 19.898 | |
500 | 19.898 | |||
500 | 19.898 | |||
17/09/2024 | 14:51:46.593 | 150 | 19.864 | |
150 | 19.864 | |||
150 | 19.864 | |||
17/09/2024 | 14:51:29.003 | 20 | 19.884 | |
20 | 19.884 | |||
20 | 19.884 | |||
17/09/2024 | 14:51:18.055 | 980 | 19.89 | |
980 | 19.89 | |||
980 | 19.89 | |||
17/09/2024 | 14:51:13.720 | 1 010 | 19.89 | |
1 010 | 19.89 | |||
1 010 | 19.89 | |||
17/09/2024 | 14:50:57.702 | 1 010 | 19.91 | |
1 010 | 19.91 | |||
1 010 | 19.91 | |||
17/09/2024 | 14:49:26.866 | 200 | 19.83 | |
199 | 19.83 | |||
200 | 19.83 | |||
1 | 19.83 | |||
17/09/2024 | 14:48:47.079 | 765 | 19.776 | |
100 | 19.776 | |||
450 | 19.776 | |||
100 | 19.776 | |||
765 | 19.776 | |||
115 | 19.776 | |||
17/09/2024 | 14:48:47.034 | 1 020 | 19.776 | |
100 | 19.776 | |||
600 | 19.776 | |||
1 020 | 19.776 | |||
120 | 19.776 | |||
200 | 19.776 | |||
17/09/2024 | 14:48:46.944 | 389 | 19.80 | |
389 | 19.80 | |||
79 | 19.80 | |||
210 | 19.80 | |||
100 | 19.80 | |||
17/09/2024 | 14:48:37.705 | 66 | 19.81 | |
66 | 19.81 | |||
66 | 19.81 | |||
17/09/2024 | 14:48:29.857 | 700 | 19.85 | |
700 | 19.85 | |||
700 | 19.85 | |||
17/09/2024 | 14:47:24.756 | 550 | 19.852 | |
550 | 19.852 | |||
550 | 19.852 | |||
17/09/2024 | 14:47:21.372 | 10 | 19.876 | |
10 | 19.876 | |||
10 | 19.876 | |||
17/09/2024 | 14:47:15.983 | 500 | 19.876 | |
500 | 19.876 | |||
500 | 19.876 | |||
17/09/2024 | 14:47:14.486 | 500 | 19.878 | |
500 | 19.878 | |||
500 | 19.878 | |||
17/09/2024 | 14:46:48.994 | 435 | 19.878 | |
435 | 19.878 | |||
435 | 19.878 | |||
17/09/2024 | 14:46:39.686 | 135 | 19.892 | |
135 | 19.892 | |||
135 | 19.892 | |||
17/09/2024 | 14:45:40.496 | 232 | 19.91 | |
232 | 19.91 | |||
232 | 19.91 | |||
17/09/2024 | 14:45:15.851 | 90 | 19.888 | |
90 | 19.888 | |||
90 | 19.888 | |||
17/09/2024 | 14:45:12.183 | 40 | 19.888 | |
40 | 19.888 | |||
40 | 19.888 | |||
17/09/2024 | 14:45:10.403 | 3 | 19.862 | |
3 | 19.862 | |||
3 | 19.862 | |||
17/09/2024 | 14:45:00.731 | 61 | 19.888 | |
61 | 19.888 | |||
61 | 19.888 | |||
17/09/2024 | 14:44:45.586 | 6 | 19.896 | |
6 | 19.896 | |||
6 | 19.896 | |||
17/09/2024 | 14:44:35.844 | 200 | 19.89 | |
200 | 19.89 | |||
200 | 19.89 | |||
17/09/2024 | 14:44:33.218 | 460 | 19.878 | |
460 | 19.878 | |||
460 | 19.878 | |||
17/09/2024 | 14:44:21.685 | 10 | 19.896 | |
10 | 19.896 | |||
10 | 19.896 | |||
17/09/2024 | 14:44:13.259 | 135 | 19.846 | |
135 | 19.846 | |||
100 | 19.846 | |||
35 | 19.846 | |||
17/09/2024 | 14:44:13.062 | 5 | 19.846 | |
5 | 19.846 | |||
5 | 19.846 | |||
17/09/2024 | 14:44:12.884 | 100 | 19.88 | |
100 | 19.88 | |||
100 | 19.88 | |||
17/09/2024 | 14:44:12.737 | 455 | 19.90 | |
455 | 19.90 | |||
100 | 19.90 | |||
150 | 19.90 | |||
100 | 19.90 | |||
55 | 19.90 | |||
50 | 19.90 | |||
17/09/2024 | 14:44:10.685 | 1 300 | 19.90 | |
70 | 19.90 | |||
1 300 | 19.90 | |||
1 230 | 19.90 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
17/09/2024 @ 16:21:48
Last Update:
17/09/2024 @ 16:21:48