Intel Corp.
- Information
- Last
- Buy
- Sell
1022
873
21.375
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
27/09/2024 | 17:29:54.017 | 400 | 21.375 | |
400 | 21.375 | |||
400 | 21.375 | |||
27/09/2024 | 17:28:36.954 | 2 035 | 21.38 | |
2 035 | 21.38 | |||
2 035 | 21.38 | |||
27/09/2024 | 17:28:20.565 | 35 | 21.38 | |
35 | 21.38 | |||
35 | 21.38 | |||
27/09/2024 | 17:27:41.577 | 500 | 21.38 | |
500 | 21.38 | |||
500 | 21.38 | |||
27/09/2024 | 17:27:33.819 | 200 | 21.375 | |
200 | 21.375 | |||
200 | 21.375 | |||
27/09/2024 | 17:27:14.400 | 2 700 | 21.35 | |
2 700 | 21.35 | |||
2 700 | 21.35 | |||
27/09/2024 | 17:27:06.570 | 1 000 | 21.35 | |
1 000 | 21.35 | |||
1 000 | 21.35 | |||
27/09/2024 | 17:27:01.291 | 1 000 | 21.355 | |
1 000 | 21.355 | |||
1 000 | 21.355 | |||
27/09/2024 | 17:26:42.891 | 500 | 21.37 | |
500 | 21.37 | |||
500 | 21.37 | |||
27/09/2024 | 17:26:30.435 | 1 000 | 21.38 | |
1 000 | 21.38 | |||
1 000 | 21.38 | |||
27/09/2024 | 17:25:57.817 | 10 | 21.38 | |
10 | 21.38 | |||
10 | 21.38 | |||
27/09/2024 | 17:25:49.144 | 124 | 21.36 | |
124 | 21.36 | |||
124 | 21.36 | |||
27/09/2024 | 17:24:21.082 | 45 | 21.39 | |
45 | 21.39 | |||
45 | 21.39 | |||
27/09/2024 | 17:21:37.968 | 30 | 21.44 | |
30 | 21.44 | |||
30 | 21.44 | |||
27/09/2024 | 17:20:58.120 | 449 | 21.38 | |
170 | 21.38 | |||
279 | 21.38 | |||
449 | 21.38 | |||
27/09/2024 | 17:19:32.748 | 1 300 | 21.39 | |
1 300 | 21.39 | |||
1 300 | 21.39 | |||
27/09/2024 | 17:19:32.107 | 45 | 21.375 | |
45 | 21.375 | |||
45 | 21.375 | |||
27/09/2024 | 17:19:21.462 | 17 335 | 21.40 | |
1 000 | 21.40 | |||
8 562 | 21.40 | |||
3 773 | 21.40 | |||
4 000 | 21.40 | |||
17 335 | 21.40 | |||
27/09/2024 | 17:19:08.873 | 4 000 | 21.40 | |
3 785 | 21.40 | |||
115 | 21.40 | |||
4 000 | 21.40 | |||
100 | 21.40 | |||
27/09/2024 | 17:18:42.782 | 50 | 21.445 | |
50 | 21.445 | |||
50 | 21.445 | |||
27/09/2024 | 17:17:25.619 | 1 000 | 21.455 | |
1 000 | 21.455 | |||
1 000 | 21.455 | |||
27/09/2024 | 17:16:46.807 | 250 | 21.45 | |
250 | 21.45 | |||
250 | 21.45 | |||
27/09/2024 | 17:15:15.978 | 93 | 21.465 | |
93 | 21.465 | |||
93 | 21.465 | |||
27/09/2024 | 17:14:55.112 | 84 | 21.44 | |
84 | 21.44 | |||
84 | 21.44 | |||
27/09/2024 | 17:14:50.967 | 9 | 21.475 | |
9 | 21.475 | |||
9 | 21.475 | |||
27/09/2024 | 17:14:22.770 | 35 | 21.48 | |
35 | 21.48 | |||
35 | 21.48 | |||
27/09/2024 | 17:14:06.206 | 28 | 21.45 | |
28 | 21.45 | |||
28 | 21.45 | |||
27/09/2024 | 17:12:58.126 | 265 | 21.455 | |
265 | 21.455 | |||
265 | 21.455 | |||
27/09/2024 | 17:10:53.422 | 4 | 21.43 | |
4 | 21.43 | |||
4 | 21.43 | |||
27/09/2024 | 17:10:37.762 | 2 | 21.465 | |
2 | 21.465 | |||
2 | 21.465 | |||
27/09/2024 | 17:10:29.680 | 200 | 21.475 | |
200 | 21.475 | |||
200 | 21.475 | |||
27/09/2024 | 17:10:13.721 | 99 | 21.455 | |
99 | 21.455 | |||
99 | 21.455 | |||
27/09/2024 | 17:08:57.636 | 22 | 21.49 | |
22 | 21.49 | |||
22 | 21.49 | |||
27/09/2024 | 17:08:44.475 | 20 | 21.49 | |
20 | 21.49 | |||
20 | 21.49 | |||
27/09/2024 | 17:08:23.911 | 300 | 21.52 | |
300 | 21.52 | |||
300 | 21.52 | |||
27/09/2024 | 17:07:59.567 | 20 | 21.49 | |
20 | 21.49 | |||
20 | 21.49 | |||
27/09/2024 | 17:07:20.210 | 180 | 21.50 | |
180 | 21.50 | |||
180 | 21.50 | |||
27/09/2024 | 17:06:14.485 | 20 | 21.48 | |
20 | 21.48 | |||
20 | 21.48 | |||
27/09/2024 | 17:06:04.232 | 200 | 21.505 | |
200 | 21.505 | |||
200 | 21.505 | |||
27/09/2024 | 17:06:04.156 | 200 | 21.505 | |
200 | 21.505 | |||
200 | 21.505 | |||
27/09/2024 | 17:04:39.693 | 10 | 21.565 | |
10 | 21.565 | |||
1 | 21.565 | |||
9 | 21.565 | |||
27/09/2024 | 17:02:32.690 | 1 000 | 21.555 | |
1 000 | 21.555 | |||
1 000 | 21.555 | |||
27/09/2024 | 17:02:31.031 | 35 | 21.555 | |
35 | 21.555 | |||
35 | 21.555 | |||
27/09/2024 | 17:02:18.747 | 36 | 21.54 | |
36 | 21.54 | |||
36 | 21.54 | |||
27/09/2024 | 17:00:35.436 | 136 | 21.545 | |
136 | 21.545 | |||
136 | 21.545 | |||
27/09/2024 | 17:00:33.460 | 150 | 21.545 | |
150 | 21.545 | |||
150 | 21.545 | |||
27/09/2024 | 17:00:30.504 | 164 | 21.545 | |
164 | 21.545 | |||
164 | 21.545 | |||
27/09/2024 | 17:00:02.789 | 11 | 21.55 | |
11 | 21.55 | |||
11 | 21.55 | |||
27/09/2024 | 16:59:57.422 | 200 | 21.535 | |
200 | 21.535 | |||
200 | 21.535 | |||
27/09/2024 | 16:59:38.643 | 90 | 21.55 | |
90 | 21.55 | |||
90 | 21.55 | |||
27/09/2024 | 16:59:25.985 | 25 | 21.555 | |
25 | 21.555 | |||
25 | 21.555 | |||
27/09/2024 | 16:59:03.393 | 200 | 21.535 | |
200 | 21.535 | |||
200 | 21.535 | |||
27/09/2024 | 16:58:51.860 | 65 | 21.535 | |
65 | 21.535 | |||
65 | 21.535 | |||
27/09/2024 | 16:58:19.403 | 150 | 21.535 | |
150 | 21.535 | |||
150 | 21.535 | |||
27/09/2024 | 16:57:41.677 | 306 | 21.525 | |
306 | 21.525 | |||
306 | 21.525 | |||
27/09/2024 | 16:57:11.490 | 130 | 21.53 | |
130 | 21.53 | |||
70 | 21.53 | |||
60 | 21.53 | |||
27/09/2024 | 16:57:01.163 | 200 | 21.53 | |
200 | 21.53 | |||
200 | 21.53 | |||
27/09/2024 | 16:56:17.508 | 200 | 21.55 | |
200 | 21.55 | |||
200 | 21.55 | |||
27/09/2024 | 16:55:57.266 | 1 | 21.575 | |
1 | 21.575 | |||
1 | 21.575 | |||
27/09/2024 | 16:55:38.008 | 850 | 21.58 | |
850 | 21.58 | |||
850 | 21.58 | |||
27/09/2024 | 16:55:28.073 | 3 | 21.565 | |
3 | 21.565 | |||
3 | 21.565 | |||
27/09/2024 | 16:55:07.191 | 250 | 21.585 | |
250 | 21.585 | |||
250 | 21.585 | |||
27/09/2024 | 16:53:39.606 | 500 | 21.565 | |
500 | 21.565 | |||
500 | 21.565 | |||
27/09/2024 | 16:50:58.663 | 4 | 21.52 | |
4 | 21.52 | |||
4 | 21.52 | |||
27/09/2024 | 16:49:06.837 | 70 | 21.575 | |
70 | 21.575 | |||
70 | 21.575 | |||
27/09/2024 | 16:48:52.224 | 50 | 21.575 | |
50 | 21.575 | |||
50 | 21.575 | |||
27/09/2024 | 16:48:19.177 | 970 | 21.56 | |
970 | 21.56 | |||
970 | 21.56 | |||
27/09/2024 | 16:47:40.951 | 124 | 21.55 | |
124 | 21.55 | |||
124 | 21.55 | |||
27/09/2024 | 16:47:05.467 | 5 | 21.575 | |
5 | 21.575 | |||
5 | 21.575 | |||
27/09/2024 | 16:46:35.220 | 2 | 21.52 | |
2 | 21.52 | |||
2 | 21.52 | |||
27/09/2024 | 16:45:47.997 | 47 | 21.55 | |
47 | 21.55 | |||
47 | 21.55 | |||
27/09/2024 | 16:44:36.508 | 120 | 21.555 | |
120 | 21.555 | |||
120 | 21.555 | |||
27/09/2024 | 16:44:25.944 | 100 | 21.555 | |
100 | 21.555 | |||
100 | 21.555 | |||
27/09/2024 | 16:43:31.839 | 279 | 21.55 | |
279 | 21.55 | |||
279 | 21.55 | |||
27/09/2024 | 16:42:54.813 | 40 | 21.545 | |
40 | 21.545 | |||
40 | 21.545 | |||
27/09/2024 | 16:42:43.486 | 200 | 21.545 | |
200 | 21.545 | |||
200 | 21.545 | |||
27/09/2024 | 16:41:40.826 | 50 | 21.545 | |
50 | 21.545 | |||
50 | 21.545 | |||
27/09/2024 | 16:41:06.816 | 25 | 21.515 | |
25 | 21.515 | |||
25 | 21.515 | |||
27/09/2024 | 16:40:46.205 | 500 | 21.505 | |
500 | 21.505 | |||
500 | 21.505 | |||
27/09/2024 | 16:40:43.964 | 200 | 21.53 | |
200 | 21.53 | |||
200 | 21.53 | |||
27/09/2024 | 16:40:35.400 | 200 | 21.53 | |
200 | 21.53 | |||
200 | 21.53 | |||
27/09/2024 | 16:40:18.580 | 2 025 | 21.50 | |
2 025 | 21.50 | |||
2 025 | 21.50 | |||
27/09/2024 | 16:39:58.447 | 400 | 21.515 | |
400 | 21.515 | |||
400 | 21.515 | |||
27/09/2024 | 16:39:35.665 | 135 | 21.495 | |
135 | 21.495 | |||
135 | 21.495 | |||
27/09/2024 | 16:39:04.406 | 1 | 21.47 | |
1 | 21.47 | |||
1 | 21.47 | |||
27/09/2024 | 16:38:43.577 | 4 000 | 21.495 | |
4 000 | 21.495 | |||
4 000 | 21.495 | |||
27/09/2024 | 16:37:45.299 | 1 000 | 21.47 | |
1 000 | 21.47 | |||
1 000 | 21.47 | |||
27/09/2024 | 16:37:08.647 | 100 | 21.44 | |
100 | 21.44 | |||
100 | 21.44 | |||
27/09/2024 | 16:36:45.739 | 300 | 21.415 | |
300 | 21.415 | |||
300 | 21.415 | |||
27/09/2024 | 16:36:42.100 | 1 000 | 21.43 | |
1 000 | 21.43 | |||
1 000 | 21.43 | |||
27/09/2024 | 16:36:17.649 | 500 | 21.42 | |
500 | 21.42 | |||
500 | 21.42 | |||
27/09/2024 | 16:35:33.891 | 500 | 21.435 | |
500 | 21.435 | |||
500 | 21.435 | |||
27/09/2024 | 16:35:24.012 | 37 | 21.395 | |
37 | 21.395 | |||
37 | 21.395 | |||
27/09/2024 | 16:35:16.383 | 500 | 21.395 | |
500 | 21.395 | |||
500 | 21.395 | |||
27/09/2024 | 16:35:07.777 | 152 | 21.355 | |
152 | 21.355 | |||
152 | 21.355 | |||
27/09/2024 | 16:35:07.676 | 10 | 21.355 | |
10 | 21.355 | |||
10 | 21.355 | |||
27/09/2024 | 16:34:57.156 | 3 000 | 21.37 | |
200 | 21.37 | |||
2 000 | 21.37 | |||
2 800 | 21.37 | |||
1 000 | 21.37 | |||
27/09/2024 | 16:34:57.072 | 1 715 | 21.40 | |
185 | 21.40 | |||
1 715 | 21.40 | |||
1 530 | 21.40 | |||
27/09/2024 | 16:34:44.984 | 300 | 21.41 | |
300 | 21.41 | |||
300 | 21.41 | |||
27/09/2024 | 16:34:41.334 | 200 | 21.41 | |
200 | 21.41 | |||
200 | 21.41 | |||
27/09/2024 | 16:34:40.161 | 25 | 21.415 | |
25 | 21.415 | |||
25 | 21.415 | |||
27/09/2024 | 16:34:32.614 | 10 | 21.435 | |
10 | 21.435 | |||
10 | 21.435 | |||
27/09/2024 | 16:34:30.203 | 6 | 21.435 | |
6 | 21.435 | |||
6 | 21.435 | |||
27/09/2024 | 16:32:11.663 | 10 | 21.45 | |
10 | 21.45 | |||
10 | 21.45 | |||
27/09/2024 | 16:32:08.301 | 2 025 | 21.45 | |
2 025 | 21.45 | |||
2 025 | 21.45 | |||
27/09/2024 | 16:31:42.950 | 50 | 21.47 | |
50 | 21.47 | |||
50 | 21.47 | |||
27/09/2024 | 16:31:12.081 | 50 | 21.445 | |
50 | 21.445 | |||
50 | 21.445 | |||
27/09/2024 | 16:31:09.059 | 180 | 21.435 | |
180 | 21.435 | |||
180 | 21.435 | |||
27/09/2024 | 16:30:43.132 | 1 000 | 21.41 | |
1 000 | 21.41 | |||
10 | 21.41 | |||
990 | 21.41 | |||
27/09/2024 | 16:29:09.586 | 350 | 21.495 | |
350 | 21.495 | |||
350 | 21.495 | |||
27/09/2024 | 16:29:04.753 | 250 | 21.48 | |
250 | 21.48 | |||
250 | 21.48 | |||
27/09/2024 | 16:28:52.853 | 376 | 21.48 | |
376 | 21.48 | |||
376 | 21.48 | |||
27/09/2024 | 16:28:44.132 | 2 700 | 21.50 | |
2 700 | 21.50 | |||
500 | 21.50 | |||
2 200 | 21.50 | |||
27/09/2024 | 16:28:24.611 | 23 | 21.525 | |
23 | 21.525 | |||
23 | 21.525 | |||
27/09/2024 | 16:27:28.956 | 100 | 21.51 | |
100 | 21.51 | |||
100 | 21.51 | |||
27/09/2024 | 16:26:57.608 | 5 | 21.52 | |
5 | 21.52 | |||
5 | 21.52 | |||
27/09/2024 | 16:26:48.628 | 465 | 21.54 | |
465 | 21.54 | |||
465 | 21.54 | |||
27/09/2024 | 16:26:26.536 | 75 | 21.515 | |
75 | 21.515 | |||
75 | 21.515 | |||
27/09/2024 | 16:24:28.033 | 130 | 21.57 | |
130 | 21.57 | |||
130 | 21.57 | |||
27/09/2024 | 16:23:48.412 | 2 000 | 21.565 | |
2 000 | 21.565 | |||
2 000 | 21.565 | |||
27/09/2024 | 16:23:47.556 | 180 | 21.565 | |
180 | 21.565 | |||
180 | 21.565 | |||
27/09/2024 | 16:23:45.173 | 100 | 21.53 | |
100 | 21.53 | |||
100 | 21.53 | |||
27/09/2024 | 16:23:26.875 | 300 | 21.54 | |
300 | 21.54 | |||
300 | 21.54 | |||
27/09/2024 | 16:21:31.681 | 120 | 21.55 | |
120 | 21.55 | |||
120 | 21.55 | |||
27/09/2024 | 16:21:07.475 | 24 | 21.555 | |
24 | 21.555 | |||
24 | 21.555 | |||
27/09/2024 | 16:20:55.619 | 400 | 21.50 | |
400 | 21.50 | |||
400 | 21.50 | |||
27/09/2024 | 16:20:50.073 | 193 | 21.495 | |
193 | 21.495 | |||
193 | 21.495 | |||
27/09/2024 | 16:20:28.053 | 23 | 21.47 | |
23 | 21.47 | |||
23 | 21.47 | |||
27/09/2024 | 16:20:25.696 | 252 | 21.50 | |
252 | 21.50 | |||
252 | 21.50 | |||
27/09/2024 | 16:20:19.359 | 2 | 21.505 | |
2 | 21.505 | |||
2 | 21.505 | |||
27/09/2024 | 16:20:03.938 | 2 | 21.485 | |
2 | 21.485 | |||
2 | 21.485 | |||
27/09/2024 | 16:19:48.709 | 240 | 21.485 | |
240 | 21.485 | |||
240 | 21.485 | |||
27/09/2024 | 16:19:32.952 | 10 | 21.48 | |
10 | 21.48 | |||
10 | 21.48 | |||
27/09/2024 | 16:19:31.294 | 400 | 21.50 | |
400 | 21.50 | |||
400 | 21.50 | |||
27/09/2024 | 16:19:20.295 | 400 | 21.495 | |
400 | 21.495 | |||
400 | 21.495 | |||
27/09/2024 | 16:18:26.442 | 2 000 | 21.50 | |
2 000 | 21.50 | |||
2 000 | 21.50 | |||
27/09/2024 | 16:18:11.952 | 200 | 21.50 | |
200 | 21.50 | |||
200 | 21.50 | |||
27/09/2024 | 16:18:11.597 | 660 | 21.50 | |
150 | 21.50 | |||
660 | 21.50 | |||
510 | 21.50 | |||
27/09/2024 | 16:18:01.204 | 160 | 21.52 | |
160 | 21.52 | |||
160 | 21.52 | |||
27/09/2024 | 16:17:58.748 | 500 | 21.48 | |
500 | 21.48 | |||
500 | 21.48 | |||
27/09/2024 | 16:17:58.663 | 500 | 21.48 | |
407 | 21.48 | |||
500 | 21.48 | |||
65 | 21.48 | |||
28 | 21.48 | |||
27/09/2024 | 16:17:51.383 | 970 | 21.54 | |
970 | 21.54 | |||
970 | 21.54 | |||
27/09/2024 | 16:17:34.974 | 400 | 21.545 | |
400 | 21.545 | |||
400 | 21.545 | |||
27/09/2024 | 16:17:32.778 | 180 | 21.575 | |
180 | 21.575 | |||
180 | 21.575 | |||
27/09/2024 | 16:17:01.830 | 50 | 21.56 | |
50 | 21.56 | |||
50 | 21.56 | |||
27/09/2024 | 16:15:56.584 | 2 800 | 21.58 | |
2 800 | 21.58 | |||
2 800 | 21.58 | |||
27/09/2024 | 16:15:49.517 | 500 | 21.55 | |
500 | 21.55 | |||
500 | 21.55 | |||
27/09/2024 | 16:15:47.883 | 1 200 | 21.59 | |
1 200 | 21.59 | |||
1 200 | 21.59 | |||
27/09/2024 | 16:15:22.764 | 3 020 | 21.60 | |
3 020 | 21.60 | |||
3 020 | 21.60 | |||
27/09/2024 | 16:15:17.904 | 30 | 21.60 | |
30 | 21.60 | |||
30 | 21.60 | |||
27/09/2024 | 16:15:05.896 | 500 | 21.60 | |
500 | 21.60 | |||
500 | 21.60 | |||
27/09/2024 | 16:14:13.310 | 80 | 21.605 | |
80 | 21.605 | |||
80 | 21.605 | |||
27/09/2024 | 16:13:54.277 | 10 | 21.635 | |
10 | 21.635 | |||
10 | 21.635 | |||
27/09/2024 | 16:13:50.489 | 150 | 21.605 | |
150 | 21.605 | |||
150 | 21.605 | |||
27/09/2024 | 16:13:43.025 | 1 000 | 21.605 | |
1 000 | 21.605 | |||
1 000 | 21.605 | |||
27/09/2024 | 16:13:07.518 | 2 000 | 21.585 | |
2 000 | 21.585 | |||
2 000 | 21.585 | |||
27/09/2024 | 16:13:07.427 | 30 | 21.585 | |
30 | 21.585 | |||
30 | 21.585 | |||
27/09/2024 | 16:12:45.586 | 110 | 21.65 | |
110 | 21.65 | |||
110 | 21.65 | |||
27/09/2024 | 16:12:42.321 | 700 | 21.69 | |
700 | 21.69 | |||
700 | 21.69 | |||
27/09/2024 | 16:12:31.149 | 7 | 21.695 | |
7 | 21.695 | |||
7 | 21.695 | |||
27/09/2024 | 16:11:40.918 | 63 | 21.70 | |
63 | 21.70 | |||
63 | 21.70 | |||
27/09/2024 | 16:11:36.809 | 74 | 21.695 | |
74 | 21.695 | |||
74 | 21.695 | |||
27/09/2024 | 16:10:38.869 | 1 000 | 21.70 | |
1 000 | 21.70 | |||
1 000 | 21.70 | |||
27/09/2024 | 16:10:29.549 | 5 100 | 21.70 | |
5 100 | 21.70 | |||
5 100 | 21.70 | |||
27/09/2024 | 16:10:27.085 | 900 | 21.70 | |
900 | 21.70 | |||
900 | 21.70 | |||
27/09/2024 | 16:09:57.792 | 4 000 | 21.74 | |
4 000 | 21.74 | |||
4 000 | 21.74 | |||
27/09/2024 | 16:09:23.550 | 92 | 21.765 | |
92 | 21.765 | |||
92 | 21.765 | |||
27/09/2024 | 16:09:14.886 | 60 | 21.73 | |
60 | 21.73 | |||
60 | 21.73 | |||
27/09/2024 | 16:09:14.813 | 30 | 21.73 | |
30 | 21.73 | |||
30 | 21.73 | |||
27/09/2024 | 16:07:58.520 | 30 | 21.78 | |
30 | 21.78 | |||
30 | 21.78 | |||
27/09/2024 | 16:07:24.585 | 25 | 21.81 | |
25 | 21.81 | |||
25 | 21.81 | |||
27/09/2024 | 16:06:57.462 | 200 | 21.80 | |
200 | 21.80 | |||
200 | 21.80 | |||
27/09/2024 | 16:06:40.805 | 100 | 21.825 | |
100 | 21.825 | |||
100 | 21.825 | |||
27/09/2024 | 16:05:33.269 | 1 477 | 21.805 | |
1 477 | 21.805 | |||
1 477 | 21.805 | |||
27/09/2024 | 16:05:16.261 | 15 | 21.825 | |
15 | 21.825 | |||
15 | 21.825 | |||
27/09/2024 | 16:05:03.755 | 10 | 21.80 | |
10 | 21.80 | |||
10 | 21.80 | |||
27/09/2024 | 16:04:31.397 | 50 | 21.86 | |
50 | 21.86 | |||
50 | 21.86 | |||
27/09/2024 | 16:04:14.534 | 130 | 21.92 | |
130 | 21.92 | |||
130 | 21.92 | |||
27/09/2024 | 16:04:06.706 | 120 | 21.94 | |
120 | 21.94 | |||
120 | 21.94 | |||
27/09/2024 | 16:04:04.523 | 100 | 21.925 | |
100 | 21.925 | |||
100 | 21.925 | |||
27/09/2024 | 16:03:55.118 | 200 | 21.94 | |
200 | 21.94 | |||
200 | 21.94 | |||
27/09/2024 | 16:03:37.395 | 500 | 21.95 | |
500 | 21.95 | |||
500 | 21.95 | |||
27/09/2024 | 16:03:04.274 | 600 | 21.93 | |
600 | 21.93 | |||
600 | 21.93 | |||
27/09/2024 | 16:02:56.776 | 25 | 21.92 | |
25 | 21.92 | |||
25 | 21.92 | |||
27/09/2024 | 16:02:45.749 | 600 | 21.925 | |
600 | 21.925 | |||
600 | 21.925 | |||
27/09/2024 | 16:02:21.522 | 1 000 | 21.91 | |
1 000 | 21.91 | |||
1 000 | 21.91 | |||
27/09/2024 | 16:01:59.852 | 23 | 21.91 | |
23 | 21.91 | |||
23 | 21.91 | |||
27/09/2024 | 16:01:50.032 | 2 200 | 21.915 | |
2 200 | 21.915 | |||
2 200 | 21.915 | |||
27/09/2024 | 16:01:42.792 | 75 | 21.945 | |
75 | 21.945 | |||
75 | 21.945 | |||
27/09/2024 | 16:01:09.771 | 200 | 21.89 | |
200 | 21.89 | |||
200 | 21.89 | |||
27/09/2024 | 16:00:55.227 | 1 000 | 21.88 | |
1 000 | 21.88 | |||
1 000 | 21.88 | |||
27/09/2024 | 16:00:51.716 | 50 | 21.865 | |
50 | 21.865 | |||
50 | 21.865 | |||
27/09/2024 | 16:00:51.494 | 181 | 21.895 | |
181 | 21.895 | |||
181 | 21.895 | |||
27/09/2024 | 16:00:39.922 | 70 | 21.88 | |
70 | 21.88 | |||
70 | 21.88 | |||
27/09/2024 | 16:00:11.724 | 500 | 21.88 | |
500 | 21.88 | |||
500 | 21.88 | |||
27/09/2024 | 15:59:33.765 | 1 000 | 21.845 | |
1 000 | 21.845 | |||
1 000 | 21.845 | |||
27/09/2024 | 15:59:17.120 | 2 000 | 21.845 | |
2 000 | 21.845 | |||
2 000 | 21.845 | |||
27/09/2024 | 15:59:15.895 | 60 | 21.845 | |
60 | 21.845 | |||
60 | 21.845 | |||
27/09/2024 | 15:58:22.319 | 376 | 21.81 | |
376 | 21.81 | |||
376 | 21.81 | |||
27/09/2024 | 15:58:02.927 | 25 | 21.86 | |
25 | 21.86 | |||
25 | 21.86 | |||
27/09/2024 | 15:57:20.487 | 70 | 21.845 | |
70 | 21.845 | |||
70 | 21.845 | |||
27/09/2024 | 15:56:53.868 | 2 200 | 21.845 | |
2 200 | 21.845 | |||
2 200 | 21.845 | |||
27/09/2024 | 15:56:52.877 | 50 | 21.85 | |
50 | 21.85 | |||
50 | 21.85 | |||
27/09/2024 | 15:56:49.399 | 50 | 21.86 | |
50 | 21.86 | |||
50 | 21.86 | |||
27/09/2024 | 15:56:19.694 | 25 | 21.845 | |
25 | 21.845 | |||
25 | 21.845 | |||
27/09/2024 | 15:56:15.493 | 100 | 21.845 | |
100 | 21.845 | |||
100 | 21.845 | |||
27/09/2024 | 15:56:08.423 | 200 | 21.86 | |
200 | 21.86 | |||
200 | 21.86 | |||
27/09/2024 | 15:56:07.584 | 3 | 21.85 | |
3 | 21.85 | |||
3 | 21.85 | |||
27/09/2024 | 15:55:48.542 | 46 | 21.82 | |
46 | 21.82 | |||
46 | 21.82 | |||
27/09/2024 | 15:55:05.169 | 400 | 21.785 | |
400 | 21.785 | |||
400 | 21.785 | |||
27/09/2024 | 15:54:39.599 | 564 | 21.83 | |
564 | 21.83 | |||
564 | 21.83 | |||
27/09/2024 | 15:54:05.767 | 150 | 21.84 | |
50 | 21.84 | |||
150 | 21.84 | |||
100 | 21.84 | |||
27/09/2024 | 15:53:31.282 | 40 | 21.84 | |
40 | 21.84 | |||
40 | 21.84 | |||
27/09/2024 | 15:53:13.939 | 3 000 | 21.85 | |
3 000 | 21.85 | |||
3 000 | 21.85 | |||
27/09/2024 | 15:53:06.543 | 18 | 21.88 | |
18 | 21.88 | |||
18 | 21.88 | |||
27/09/2024 | 15:52:53.594 | 222 | 21.87 | |
97 | 21.87 | |||
222 | 21.87 | |||
125 | 21.87 | |||
27/09/2024 | 15:52:41.074 | 8 | 21.86 | |
8 | 21.86 | |||
8 | 21.86 | |||
27/09/2024 | 15:52:41.018 | 93 | 21.82 | |
93 | 21.82 | |||
93 | 21.82 | |||
27/09/2024 | 15:52:39.168 | 260 | 21.84 | |
260 | 21.84 | |||
260 | 21.84 | |||
27/09/2024 | 15:52:38.910 | 100 | 21.87 | |
100 | 21.87 | |||
100 | 21.87 | |||
27/09/2024 | 15:52:37.919 | 50 | 21.85 | |
50 | 21.85 | |||
50 | 21.85 | |||
27/09/2024 | 15:52:31.013 | 2 500 | 21.83 | |
2 500 | 21.83 | |||
2 500 | 21.83 | |||
27/09/2024 | 15:52:28.893 | 500 | 21.83 | |
500 | 21.83 | |||
500 | 21.83 | |||
27/09/2024 | 15:52:15.613 | 25 | 21.90 | |
25 | 21.90 | |||
25 | 21.90 | |||
27/09/2024 | 15:51:57.955 | 4 | 21.92 | |
4 | 21.92 | |||
4 | 21.92 | |||
27/09/2024 | 15:51:23.475 | 240 | 21.97 | |
240 | 21.97 | |||
40 | 21.97 | |||
200 | 21.97 | |||
27/09/2024 | 15:51:19.466 | 364 | 21.985 | |
364 | 21.985 | |||
364 | 21.985 | |||
27/09/2024 | 15:50:24.586 | 350 | 21.985 | |
350 | 21.985 | |||
350 | 21.985 | |||
27/09/2024 | 15:50:20.789 | 350 | 22.005 | |
350 | 22.005 | |||
350 | 22.005 | |||
27/09/2024 | 15:49:48.610 | 150 | 22.03 | |
150 | 22.03 | |||
150 | 22.03 | |||
27/09/2024 | 15:49:33.380 | 227 | 22.02 | |
227 | 22.02 | |||
227 | 22.02 | |||
27/09/2024 | 15:49:32.121 | 119 | 22.01 | |
119 | 22.01 | |||
119 | 22.01 | |||
27/09/2024 | 15:49:32.074 | 67 | 22.00 | |
67 | 22.00 | |||
67 | 22.00 | |||
27/09/2024 | 15:49:27.170 | 4 000 | 22.00 | |
4 000 | 22.00 | |||
4 000 | 22.00 | |||
27/09/2024 | 15:49:15.833 | 240 | 21.98 | |
240 | 21.98 | |||
240 | 21.98 | |||
27/09/2024 | 15:48:51.718 | 30 | 21.98 | |
30 | 21.98 | |||
30 | 21.98 | |||
27/09/2024 | 15:48:48.503 | 450 | 21.98 | |
328 | 21.98 | |||
450 | 21.98 | |||
122 | 21.98 | |||
27/09/2024 | 15:48:44.347 | 1 655 | 22.00 | |
17 | 22.00 | |||
10 | 22.00 | |||
25 | 22.00 | |||
5 | 22.00 | |||
1 300 | 22.00 | |||
12 | 22.00 | |||
100 | 22.00 | |||
33 | 22.00 | |||
933 | 22.00 | |||
250 | 22.00 | |||
500 | 22.00 | |||
5 | 22.00 | |||
100 | 22.00 | |||
20 | 22.00 | |||
27/09/2024 | 15:48:31.430 | 4 000 | 22.00 | |
55 | 22.00 | |||
40 | 22.00 | |||
128 | 22.00 | |||
30 | 22.00 | |||
400 | 22.00 | |||
50 | 22.00 | |||
35 | 22.00 | |||
270 | 22.00 | |||
500 | 22.00 | |||
110 | 22.00 | |||
27 | 22.00 | |||
100 | 22.00 | |||
120 | 22.00 | |||
357 | 22.00 | |||
80 | 22.00 | |||
500 | 22.00 | |||
11 | 22.00 | |||
30 | 22.00 | |||
200 | 22.00 | |||
50 | 22.00 | |||
340 | 22.00 | |||
53 | 22.00 | |||
4 000 | 22.00 | |||
250 | 22.00 | |||
158 | 22.00 | |||
106 | 22.00 | |||
27/09/2024 | 15:48:18.160 | 1 989 | 21.995 | |
1 989 | 21.995 | |||
81 | 21.995 | |||
1 858 | 21.995 | |||
50 | 21.995 | |||
27/09/2024 | 15:48:04.565 | 1 111 | 21.985 | |
621 | 21.985 | |||
490 | 21.985 | |||
1 111 | 21.985 | |||
27/09/2024 | 15:47:21.963 | 100 | 21.945 | |
100 | 21.945 | |||
100 | 21.945 | |||
27/09/2024 | 15:47:11.595 | 100 | 21.97 | |
100 | 21.97 | |||
100 | 21.97 | |||
27/09/2024 | 15:47:06.991 | 100 | 21.95 | |
100 | 21.95 | |||
100 | 21.95 | |||
27/09/2024 | 15:47:04.448 | 620 | 21.965 | |
620 | 21.965 | |||
620 | 21.965 | |||
27/09/2024 | 15:47:04.353 | 1 300 | 21.95 | |
1 300 | 21.95 | |||
1 300 | 21.95 | |||
27/09/2024 | 15:46:36.164 | 150 | 21.905 | |
150 | 21.905 | |||
150 | 21.905 | |||
27/09/2024 | 15:46:35.898 | 1 000 | 21.935 | |
1 000 | 21.935 | |||
1 000 | 21.935 | |||
27/09/2024 | 15:46:27.655 | 4 000 | 21.925 | |
4 000 | 21.925 | |||
4 000 | 21.925 | |||
27/09/2024 | 15:46:15.970 | 118 | 21.89 | |
118 | 21.89 | |||
75 | 21.89 | |||
43 | 21.89 | |||
27/09/2024 | 15:46:01.248 | 520 | 21.86 | |
520 | 21.86 | |||
520 | 21.86 | |||
27/09/2024 | 15:45:59.166 | 1 | 21.85 | |
1 | 21.85 | |||
1 | 21.85 | |||
27/09/2024 | 15:45:19.234 | 1 300 | 21.84 | |
1 300 | 21.84 | |||
1 300 | 21.84 | |||
27/09/2024 | 15:45:05.055 | 275 | 21.815 | |
275 | 21.815 | |||
275 | 21.815 | |||
27/09/2024 | 15:44:55.360 | 40 | 21.815 | |
40 | 21.815 | |||
40 | 21.815 | |||
27/09/2024 | 15:44:50.983 | 262 | 21.785 | |
262 | 21.785 | |||
262 | 21.785 | |||
27/09/2024 | 15:44:32.371 | 820 | 21.78 | |
450 | 21.78 | |||
370 | 21.78 | |||
820 | 21.78 | |||
27/09/2024 | 15:44:17.757 | 15 | 21.765 | |
15 | 21.765 | |||
15 | 21.765 | |||
27/09/2024 | 15:44:14.896 | 55 | 21.765 | |
5 | 21.765 | |||
50 | 21.765 | |||
55 | 21.765 | |||
27/09/2024 | 15:43:51.130 | 554 | 21.74 | |
554 | 21.74 | |||
554 | 21.74 | |||
27/09/2024 | 15:43:36.467 | 1 500 | 21.72 | |
1 500 | 21.72 | |||
1 500 | 21.72 | |||
27/09/2024 | 15:43:23.517 | 500 | 21.705 | |
500 | 21.705 | |||
500 | 21.705 | |||
27/09/2024 | 15:42:22.082 | 100 | 21.775 | |
100 | 21.775 | |||
100 | 21.775 | |||
27/09/2024 | 15:42:05.557 | 1 000 | 21.745 | |
1 000 | 21.745 | |||
1 000 | 21.745 | |||
27/09/2024 | 15:41:50.215 | 2 960 | 21.695 | |
2 960 | 21.695 | |||
2 960 | 21.695 | |||
27/09/2024 | 15:41:36.882 | 3 690 | 21.69 | |
3 690 | 21.69 | |||
3 690 | 21.69 | |||
27/09/2024 | 15:41:26.362 | 55 | 21.655 | |
55 | 21.655 | |||
55 | 21.655 | |||
27/09/2024 | 15:40:09.987 | 500 | 21.645 | |
500 | 21.645 | |||
500 | 21.645 | |||
27/09/2024 | 15:39:39.750 | 100 | 21.68 | |
100 | 21.68 | |||
100 | 21.68 | |||
27/09/2024 | 15:39:28.304 | 100 | 21.685 | |
100 | 21.685 | |||
100 | 21.685 | |||
27/09/2024 | 15:38:57.743 | 200 | 21.70 | |
200 | 21.70 | |||
200 | 21.70 | |||
27/09/2024 | 15:38:39.119 | 700 | 21.69 | |
700 | 21.69 | |||
700 | 21.69 | |||
27/09/2024 | 15:37:39.404 | 45 | 21.58 | |
45 | 21.58 | |||
45 | 21.58 | |||
27/09/2024 | 15:37:26.696 | 371 | 21.605 | |
371 | 21.605 | |||
371 | 21.605 | |||
27/09/2024 | 15:37:13.344 | 60 | 21.595 | |
60 | 21.595 | |||
60 | 21.595 | |||
27/09/2024 | 15:37:05.225 | 2 400 | 21.565 | |
2 400 | 21.565 | |||
2 400 | 21.565 | |||
27/09/2024 | 15:36:42.930 | 1 | 21.59 | |
1 | 21.59 | |||
1 | 21.59 | |||
27/09/2024 | 15:36:42.263 | 2 | 21.61 | |
2 | 21.61 | |||
2 | 21.61 | |||
27/09/2024 | 15:35:55.519 | 200 | 21.685 | |
200 | 21.685 | |||
200 | 21.685 | |||
27/09/2024 | 15:35:26.903 | 5 | 21.695 | |
5 | 21.695 | |||
5 | 21.695 | |||
27/09/2024 | 15:35:09.394 | 50 | 21.71 | |
50 | 21.71 | |||
50 | 21.71 | |||
27/09/2024 | 15:35:07.815 | 250 | 21.695 | |
250 | 21.695 | |||
250 | 21.695 | |||
27/09/2024 | 15:34:55.228 | 1 | 21.735 | |
1 | 21.735 | |||
1 | 21.735 | |||
27/09/2024 | 15:34:36.559 | 150 | 21.785 | |
150 | 21.785 | |||
150 | 21.785 | |||
27/09/2024 | 15:33:52.121 | 260 | 21.71 | |
260 | 21.71 | |||
260 | 21.71 | |||
27/09/2024 | 15:33:46.057 | 369 | 21.705 | |
369 | 21.705 | |||
369 | 21.705 | |||
27/09/2024 | 15:33:40.939 | 120 | 21.705 | |
120 | 21.705 | |||
50 | 21.705 | |||
70 | 21.705 | |||
27/09/2024 | 15:33:40.839 | 20 | 21.705 | |
20 | 21.705 | |||
20 | 21.705 | |||
27/09/2024 | 15:33:36.763 | 23 | 21.68 | |
23 | 21.68 | |||
23 | 21.68 | |||
27/09/2024 | 15:33:34.419 | 3 306 | 21.655 | |
6 | 21.655 | |||
2 000 | 21.655 | |||
3 306 | 21.655 | |||
1 300 | 21.655 | |||
27/09/2024 | 15:33:20.599 | 3 700 | 21.65 | |
3 700 | 21.65 | |||
3 700 | 21.65 | |||
27/09/2024 | 15:33:08.773 | 200 | 21.605 | |
200 | 21.605 | |||
200 | 21.605 | |||
27/09/2024 | 15:32:13.486 | 52 | 21.60 | |
52 | 21.60 | |||
52 | 21.60 | |||
27/09/2024 | 15:31:55.716 | 300 | 21.58 | |
300 | 21.58 | |||
300 | 21.58 | |||
27/09/2024 | 15:31:45.511 | 450 | 21.545 | |
450 | 21.545 | |||
450 | 21.545 | |||
27/09/2024 | 15:30:17.856 | 24 | 21.51 | |
24 | 21.51 | |||
24 | 21.51 | |||
27/09/2024 | 15:30:15.316 | 500 | 21.55 | |
500 | 21.55 | |||
500 | 21.55 | |||
27/09/2024 | 15:30:15.239 | 80 | 21.585 | |
80 | 21.585 | |||
80 | 21.585 | |||
27/09/2024 | 15:28:39.553 | 200 | 21.575 | |
200 | 21.575 | |||
200 | 21.575 | |||
27/09/2024 | 15:28:11.142 | 50 | 21.615 | |
50 | 21.615 | |||
50 | 21.615 | |||
27/09/2024 | 15:24:47.114 | 20 | 21.59 | |
20 | 21.59 | |||
20 | 21.59 | |||
27/09/2024 | 15:24:25.305 | 17 | 21.59 | |
17 | 21.59 | |||
17 | 21.59 | |||
27/09/2024 | 15:24:07.449 | 700 | 21.56 | |
700 | 21.56 | |||
700 | 21.56 | |||
27/09/2024 | 15:23:40.161 | 3 | 21.555 | |
3 | 21.555 | |||
3 | 21.555 | |||
27/09/2024 | 15:23:14.666 | 1 | 21.59 | |
1 | 21.59 | |||
1 | 21.59 | |||
27/09/2024 | 15:22:44.304 | 92 | 21.59 | |
92 | 21.59 | |||
92 | 21.59 | |||
27/09/2024 | 15:22:03.507 | 100 | 21.59 | |
100 | 21.59 | |||
100 | 21.59 | |||
27/09/2024 | 15:21:49.645 | 800 | 21.59 | |
800 | 21.59 | |||
800 | 21.59 | |||
27/09/2024 | 15:19:43.875 | 500 | 21.56 | |
454 | 21.56 | |||
46 | 21.56 | |||
500 | 21.56 | |||
27/09/2024 | 15:18:36.580 | 620 | 21.605 | |
620 | 21.605 | |||
620 | 21.605 | |||
27/09/2024 | 15:18:11.798 | 20 | 21.56 | |
20 | 21.56 | |||
20 | 21.56 | |||
27/09/2024 | 15:15:00.708 | 5 | 21.62 | |
5 | 21.62 | |||
5 | 21.62 |
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:
27/09/2024 @ 17:30:15
Last Update:
27/09/2024 @ 17:30:15