Intel Corp.
- Information
- Last
- Buy
- Sell
3159
2526
19.324
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
17/09/2024 | 21:59:13.944 | 30 | 19.324 | |
30 | 19.324 | |||
30 | 19.324 | |||
17/09/2024 | 21:58:47.486 | 200 | 19.30 | |
200 | 19.30 | |||
200 | 19.30 | |||
17/09/2024 | 21:58:23.566 | 1 | 19.324 | |
1 | 19.324 | |||
1 | 19.324 | |||
17/09/2024 | 21:57:44.656 | 45 | 19.352 | |
45 | 19.352 | |||
45 | 19.352 | |||
17/09/2024 | 21:54:30.667 | 60 | 19.316 | |
60 | 19.316 | |||
60 | 19.316 | |||
17/09/2024 | 21:53:14.023 | 9 | 19.314 | |
9 | 19.314 | |||
9 | 19.314 | |||
17/09/2024 | 21:52:32.068 | 16 | 19.316 | |
16 | 19.316 | |||
16 | 19.316 | |||
17/09/2024 | 21:50:52.329 | 1 050 | 19.246 | |
1 050 | 19.246 | |||
1 050 | 19.246 | |||
17/09/2024 | 21:50:36.175 | 28 | 19.262 | |
28 | 19.262 | |||
28 | 19.262 | |||
17/09/2024 | 21:49:34.846 | 30 | 19.226 | |
30 | 19.226 | |||
30 | 19.226 | |||
17/09/2024 | 21:47:06.245 | 100 | 19.242 | |
100 | 19.242 | |||
100 | 19.242 | |||
17/09/2024 | 21:45:41.819 | 30 | 19.25 | |
30 | 19.25 | |||
30 | 19.25 | |||
17/09/2024 | 21:45:21.529 | 100 | 19.25 | |
100 | 19.25 | |||
100 | 19.25 | |||
17/09/2024 | 21:45:04.250 | 90 | 19.268 | |
90 | 19.268 | |||
90 | 19.268 | |||
17/09/2024 | 21:44:33.463 | 100 | 19.268 | |
100 | 19.268 | |||
100 | 19.268 | |||
17/09/2024 | 21:44:28.957 | 32 | 19.24 | |
32 | 19.24 | |||
32 | 19.24 | |||
17/09/2024 | 21:43:18.188 | 30 | 19.276 | |
30 | 19.276 | |||
30 | 19.276 | |||
17/09/2024 | 21:43:00.667 | 80 | 19.276 | |
80 | 19.276 | |||
80 | 19.276 | |||
17/09/2024 | 21:41:29.953 | 178 | 19.25 | |
100 | 19.25 | |||
78 | 19.25 | |||
178 | 19.25 | |||
17/09/2024 | 21:40:39.397 | 3 000 | 19.278 | |
3 000 | 19.278 | |||
3 000 | 19.278 | |||
17/09/2024 | 21:39:26.200 | 400 | 19.26 | |
400 | 19.26 | |||
400 | 19.26 | |||
17/09/2024 | 21:38:40.825 | 4 | 19.286 | |
4 | 19.286 | |||
4 | 19.286 | |||
17/09/2024 | 21:36:53.358 | 15 | 19.25 | |
15 | 19.25 | |||
15 | 19.25 | |||
17/09/2024 | 21:30:35.036 | 100 | 19.212 | |
100 | 19.212 | |||
100 | 19.212 | |||
17/09/2024 | 21:30:20.398 | 800 | 19.212 | |
564 | 19.212 | |||
800 | 19.212 | |||
80 | 19.212 | |||
100 | 19.212 | |||
56 | 19.212 | |||
17/09/2024 | 21:29:05.619 | 60 | 19.24 | |
60 | 19.24 | |||
60 | 19.24 | |||
17/09/2024 | 21:26:09.130 | 3 | 19.266 | |
3 | 19.266 | |||
3 | 19.266 | |||
17/09/2024 | 21:23:28.059 | 520 | 19.23 | |
520 | 19.23 | |||
520 | 19.23 | |||
17/09/2024 | 21:23:10.412 | 5 | 19.25 | |
5 | 19.25 | |||
5 | 19.25 | |||
17/09/2024 | 21:23:10.336 | 86 | 19.26 | |
86 | 19.26 | |||
86 | 19.26 | |||
17/09/2024 | 21:23:07.837 | 120 | 19.264 | |
120 | 19.264 | |||
120 | 19.264 | |||
17/09/2024 | 21:22:37.241 | 60 | 19.282 | |
60 | 19.282 | |||
60 | 19.282 | |||
17/09/2024 | 21:22:09.408 | 133 | 19.264 | |
133 | 19.264 | |||
133 | 19.264 | |||
17/09/2024 | 21:21:21.783 | 25 | 19.282 | |
25 | 19.282 | |||
25 | 19.282 | |||
17/09/2024 | 21:20:03.577 | 250 | 19.298 | |
250 | 19.298 | |||
250 | 19.298 | |||
17/09/2024 | 21:19:21.426 | 5 | 19.296 | |
5 | 19.296 | |||
5 | 19.296 | |||
17/09/2024 | 21:19:13.538 | 1 | 19.296 | |
1 | 19.296 | |||
1 | 19.296 | |||
17/09/2024 | 21:18:54.881 | 86 | 19.27 | |
86 | 19.27 | |||
86 | 19.27 | |||
17/09/2024 | 21:17:55.267 | 90 | 19.288 | |
90 | 19.288 | |||
90 | 19.288 | |||
17/09/2024 | 21:17:23.465 | 1 | 19.314 | |
1 | 19.314 | |||
1 | 19.314 | |||
17/09/2024 | 21:17:17.399 | 20 | 19.314 | |
20 | 19.314 | |||
20 | 19.314 | |||
17/09/2024 | 21:14:49.280 | 30 | 19.324 | |
30 | 19.324 | |||
30 | 19.324 | |||
17/09/2024 | 21:14:36.021 | 334 | 19.314 | |
334 | 19.314 | |||
334 | 19.314 | |||
17/09/2024 | 21:12:38.021 | 100 | 19.352 | |
100 | 19.352 | |||
100 | 19.352 | |||
17/09/2024 | 21:12:06.344 | 1 | 19.342 | |
1 | 19.342 | |||
1 | 19.342 | |||
17/09/2024 | 21:10:44.895 | 35 | 19.316 | |
35 | 19.316 | |||
35 | 19.316 | |||
17/09/2024 | 21:10:43.551 | 99 | 19.344 | |
99 | 19.344 | |||
99 | 19.344 | |||
17/09/2024 | 21:09:23.452 | 200 | 19.334 | |
200 | 19.334 | |||
200 | 19.334 | |||
17/09/2024 | 21:08:33.907 | 5 | 19.342 | |
5 | 19.342 | |||
5 | 19.342 | |||
17/09/2024 | 21:06:32.917 | 2 000 | 19.308 | |
2 000 | 19.308 | |||
2 000 | 19.308 | |||
17/09/2024 | 21:06:00.949 | 52 | 19.332 | |
52 | 19.332 | |||
52 | 19.332 | |||
17/09/2024 | 21:03:17.735 | 10 | 19.33 | |
10 | 19.33 | |||
10 | 19.33 | |||
17/09/2024 | 21:03:13.537 | 50 | 19.33 | |
50 | 19.33 | |||
50 | 19.33 | |||
17/09/2024 | 21:02:32.382 | 150 | 19.338 | |
150 | 19.338 | |||
150 | 19.338 | |||
17/09/2024 | 21:01:43.258 | 301 | 19.294 | |
301 | 19.294 | |||
301 | 19.294 | |||
17/09/2024 | 21:01:27.515 | 5 | 19.32 | |
5 | 19.32 | |||
5 | 19.32 | |||
17/09/2024 | 20:57:37.878 | 52 | 19.304 | |
52 | 19.304 | |||
52 | 19.304 | |||
17/09/2024 | 20:55:10.471 | 35 | 19.278 | |
35 | 19.278 | |||
35 | 19.278 | |||
17/09/2024 | 20:54:18.021 | 170 | 19.234 | |
170 | 19.234 | |||
170 | 19.234 | |||
17/09/2024 | 20:54:17.941 | 50 | 19.234 | |
20 | 19.234 | |||
50 | 19.234 | |||
30 | 19.234 | |||
17/09/2024 | 20:53:38.400 | 100 | 19.252 | |
100 | 19.252 | |||
100 | 19.252 | |||
17/09/2024 | 20:51:50.310 | 100 | 19.252 | |
100 | 19.252 | |||
100 | 19.252 | |||
17/09/2024 | 20:51:12.707 | 500 | 19.27 | |
500 | 19.27 | |||
500 | 19.27 | |||
17/09/2024 | 20:51:09.265 | 2 050 | 19.30 | |
2 000 | 19.30 | |||
2 050 | 19.30 | |||
50 | 19.30 | |||
17/09/2024 | 20:48:51.075 | 50 | 19.34 | |
50 | 19.34 | |||
50 | 19.34 | |||
17/09/2024 | 20:47:52.638 | 10 | 19.412 | |
10 | 19.412 | |||
10 | 19.412 | |||
17/09/2024 | 20:47:41.364 | 16 | 19.412 | |
16 | 19.412 | |||
16 | 19.412 | |||
17/09/2024 | 20:47:37.291 | 100 | 19.386 | |
100 | 19.386 | |||
100 | 19.386 | |||
17/09/2024 | 20:47:06.975 | 30 | 19.412 | |
30 | 19.412 | |||
30 | 19.412 | |||
17/09/2024 | 20:46:55.700 | 30 | 19.412 | |
30 | 19.412 | |||
30 | 19.412 | |||
17/09/2024 | 20:45:50.995 | 200 | 19.412 | |
200 | 19.412 | |||
200 | 19.412 | |||
17/09/2024 | 20:44:47.821 | 24 | 19.42 | |
24 | 19.42 | |||
24 | 19.42 | |||
17/09/2024 | 20:44:26.065 | 128 | 19.424 | |
128 | 19.424 | |||
128 | 19.424 | |||
17/09/2024 | 20:43:00.414 | 52 | 19.434 | |
52 | 19.434 | |||
52 | 19.434 | |||
17/09/2024 | 20:42:29.309 | 18 | 19.424 | |
18 | 19.424 | |||
18 | 19.424 | |||
17/09/2024 | 20:41:02.528 | 26 | 19.414 | |
26 | 19.414 | |||
26 | 19.414 | |||
17/09/2024 | 20:40:29.037 | 50 | 19.414 | |
50 | 19.414 | |||
50 | 19.414 | |||
17/09/2024 | 20:35:15.256 | 60 | 19.356 | |
24 | 19.356 | |||
60 | 19.356 | |||
36 | 19.356 | |||
17/09/2024 | 20:34:46.474 | 5 | 19.346 | |
5 | 19.346 | |||
5 | 19.346 | |||
17/09/2024 | 20:33:24.896 | 100 | 19.348 | |
100 | 19.348 | |||
100 | 19.348 | |||
17/09/2024 | 20:32:06.053 | 20 | 19.392 | |
20 | 19.392 | |||
20 | 19.392 | |||
17/09/2024 | 20:31:05.839 | 30 | 19.394 | |
30 | 19.394 | |||
30 | 19.394 | |||
17/09/2024 | 20:30:36.841 | 106 | 19.358 | |
106 | 19.358 | |||
106 | 19.358 | |||
17/09/2024 | 20:30:30.409 | 250 | 19.376 | |
250 | 19.376 | |||
250 | 19.376 | |||
17/09/2024 | 20:30:10.415 | 7 | 19.402 | |
7 | 19.402 | |||
7 | 19.402 | |||
17/09/2024 | 20:29:51.098 | 5 | 19.42 | |
5 | 19.42 | |||
5 | 19.42 | |||
17/09/2024 | 20:29:28.236 | 512 | 19.40 | |
512 | 19.40 | |||
512 | 19.40 | |||
17/09/2024 | 20:27:52.932 | 250 | 19.438 | |
250 | 19.438 | |||
250 | 19.438 | |||
17/09/2024 | 20:26:26.774 | 100 | 19.428 | |
100 | 19.428 | |||
100 | 19.428 | |||
17/09/2024 | 20:26:13.773 | 50 | 19.428 | |
50 | 19.428 | |||
50 | 19.428 | |||
17/09/2024 | 20:24:22.232 | 31 | 19.42 | |
31 | 19.42 | |||
31 | 19.42 | |||
17/09/2024 | 20:24:21.687 | 200 | 19.42 | |
200 | 19.42 | |||
200 | 19.42 | |||
17/09/2024 | 20:23:58.150 | 500 | 19.42 | |
500 | 19.42 | |||
500 | 19.42 | |||
17/09/2024 | 20:23:42.511 | 50 | 19.412 | |
50 | 19.412 | |||
50 | 19.412 | |||
17/09/2024 | 20:22:18.480 | 66 | 19.394 | |
66 | 19.394 | |||
66 | 19.394 | |||
17/09/2024 | 20:21:23.329 | 2 000 | 19.36 | |
2 000 | 19.36 | |||
2 000 | 19.36 | |||
17/09/2024 | 20:21:11.817 | 84 | 19.35 | |
84 | 19.35 | |||
84 | 19.35 | |||
17/09/2024 | 20:20:05.479 | 250 | 19.378 | |
250 | 19.378 | |||
250 | 19.378 | |||
17/09/2024 | 20:19:50.860 | 10 | 19.368 | |
10 | 19.368 | |||
10 | 19.368 | |||
17/09/2024 | 20:19:21.756 | 100 | 19.35 | |
100 | 19.35 | |||
100 | 19.35 | |||
17/09/2024 | 20:19:06.427 | 50 | 19.34 | |
50 | 19.34 | |||
50 | 19.34 | |||
17/09/2024 | 20:19:01.907 | 75 | 19.35 | |
75 | 19.35 | |||
75 | 19.35 | |||
17/09/2024 | 20:18:14.502 | 50 | 19.394 | |
50 | 19.394 | |||
50 | 19.394 | |||
17/09/2024 | 20:18:07.538 | 16 | 19.394 | |
16 | 19.394 | |||
16 | 19.394 | |||
17/09/2024 | 20:18:05.580 | 120 | 19.394 | |
120 | 19.394 | |||
120 | 19.394 | |||
17/09/2024 | 20:17:09.635 | 100 | 19.35 | |
100 | 19.35 | |||
100 | 19.35 | |||
17/09/2024 | 20:17:08.948 | 25 | 19.374 | |
25 | 19.374 | |||
25 | 19.374 | |||
17/09/2024 | 20:17:05.943 | 5 | 19.374 | |
5 | 19.374 | |||
5 | 19.374 | |||
17/09/2024 | 20:16:08.445 | 350 | 19.382 | |
350 | 19.382 | |||
350 | 19.382 | |||
17/09/2024 | 20:14:18.542 | 20 | 19.356 | |
20 | 19.356 | |||
20 | 19.356 | |||
17/09/2024 | 20:14:09.821 | 15 | 19.382 | |
15 | 19.382 | |||
15 | 19.382 | |||
17/09/2024 | 20:13:27.919 | 100 | 19.364 | |
100 | 19.364 | |||
100 | 19.364 | |||
17/09/2024 | 20:12:37.598 | 50 | 19.40 | |
50 | 19.40 | |||
50 | 19.40 | |||
17/09/2024 | 20:12:19.468 | 20 | 19.374 | |
20 | 19.374 | |||
20 | 19.374 | |||
17/09/2024 | 20:11:21.779 | 3 | 19.354 | |
3 | 19.354 | |||
3 | 19.354 | |||
17/09/2024 | 20:10:08.584 | 6 | 19.346 | |
6 | 19.346 | |||
6 | 19.346 | |||
17/09/2024 | 20:09:11.701 | 280 | 19.348 | |
280 | 19.348 | |||
280 | 19.348 | |||
17/09/2024 | 20:08:07.093 | 1 785 | 19.316 | |
1 785 | 19.316 | |||
1 785 | 19.316 | |||
17/09/2024 | 20:06:29.847 | 75 | 19.324 | |
75 | 19.324 | |||
25 | 19.324 | |||
50 | 19.324 | |||
17/09/2024 | 20:05:25.292 | 10 | 19.342 | |
10 | 19.342 | |||
10 | 19.342 | |||
17/09/2024 | 20:05:06.016 | 75 | 19.34 | |
75 | 19.34 | |||
75 | 19.34 | |||
17/09/2024 | 20:04:47.980 | 75 | 19.348 | |
75 | 19.348 | |||
75 | 19.348 | |||
17/09/2024 | 20:04:21.352 | 700 | 19.356 | |
700 | 19.356 | |||
700 | 19.356 | |||
17/09/2024 | 20:02:33.296 | 50 | 19.33 | |
50 | 19.33 | |||
50 | 19.33 | |||
17/09/2024 | 20:01:48.061 | 50 | 19.364 | |
50 | 19.364 | |||
50 | 19.364 | |||
17/09/2024 | 20:00:17.437 | 30 | 19.30 | |
30 | 19.30 | |||
30 | 19.30 | |||
17/09/2024 | 19:59:52.179 | 2 | 19.34 | |
2 | 19.34 | |||
2 | 19.34 | |||
17/09/2024 | 19:59:00.863 | 500 | 19.314 | |
500 | 19.314 | |||
500 | 19.314 | |||
17/09/2024 | 19:58:39.901 | 10 | 19.314 | |
10 | 19.314 | |||
10 | 19.314 | |||
17/09/2024 | 19:57:36.861 | 1 | 19.342 | |
1 | 19.342 | |||
1 | 19.342 | |||
17/09/2024 | 19:57:28.813 | 680 | 19.314 | |
680 | 19.314 | |||
680 | 19.314 | |||
17/09/2024 | 19:57:04.503 | 15 | 19.324 | |
15 | 19.324 | |||
15 | 19.324 | |||
17/09/2024 | 19:56:58.819 | 200 | 19.324 | |
200 | 19.324 | |||
200 | 19.324 | |||
17/09/2024 | 19:56:18.831 | 250 | 19.336 | |
250 | 19.336 | |||
250 | 19.336 | |||
17/09/2024 | 19:55:51.156 | 10 | 19.332 | |
10 | 19.332 | |||
10 | 19.332 | |||
17/09/2024 | 19:55:20.768 | 1 000 | 19.36 | |
1 000 | 19.36 | |||
1 000 | 19.36 | |||
17/09/2024 | 19:54:50.706 | 250 | 19.36 | |
250 | 19.36 | |||
250 | 19.36 | |||
17/09/2024 | 19:52:55.938 | 22 | 19.332 | |
22 | 19.332 | |||
22 | 19.332 | |||
17/09/2024 | 19:52:38.209 | 150 | 19.37 | |
150 | 19.37 | |||
150 | 19.37 | |||
17/09/2024 | 19:52:38.126 | 30 | 19.38 | |
30 | 19.38 | |||
30 | 19.38 | |||
17/09/2024 | 19:52:21.326 | 500 | 19.386 | |
500 | 19.386 | |||
500 | 19.386 | |||
17/09/2024 | 19:52:16.880 | 40 | 19.386 | |
40 | 19.386 | |||
40 | 19.386 | |||
17/09/2024 | 19:52:10.474 | 200 | 19.396 | |
200 | 19.396 | |||
200 | 19.396 | |||
17/09/2024 | 19:51:36.394 | 150 | 19.386 | |
150 | 19.386 | |||
150 | 19.386 | |||
17/09/2024 | 19:45:50.221 | 100 | 19.23 | |
100 | 19.23 | |||
100 | 19.23 | |||
17/09/2024 | 19:45:43.667 | 170 | 19.238 | |
170 | 19.238 | |||
170 | 19.238 | |||
17/09/2024 | 19:45:00.622 | 1 100 | 19.29 | |
1 100 | 19.29 | |||
1 100 | 19.29 | |||
17/09/2024 | 19:44:37.006 | 40 | 19.292 | |
40 | 19.292 | |||
40 | 19.292 | |||
17/09/2024 | 19:43:32.026 | 200 | 19.276 | |
100 | 19.276 | |||
100 | 19.276 | |||
200 | 19.276 | |||
17/09/2024 | 19:43:16.400 | 200 | 19.242 | |
50 | 19.242 | |||
50 | 19.242 | |||
100 | 19.242 | |||
200 | 19.242 | |||
17/09/2024 | 19:43:07.663 | 6 | 19.284 | |
6 | 19.284 | |||
6 | 19.284 | |||
17/09/2024 | 19:42:43.476 | 50 | 19.294 | |
50 | 19.294 | |||
50 | 19.294 | |||
17/09/2024 | 19:42:20.432 | 1 037 | 19.294 | |
1 037 | 19.294 | |||
1 037 | 19.294 | |||
17/09/2024 | 19:41:49.933 | 800 | 19.274 | |
300 | 19.274 | |||
800 | 19.274 | |||
500 | 19.274 | |||
17/09/2024 | 19:41:49.887 | 2 891 | 19.30 | |
2 891 | 19.30 | |||
2 891 | 19.30 | |||
17/09/2024 | 19:40:52.277 | 300 | 19.322 | |
300 | 19.322 | |||
300 | 19.322 | |||
17/09/2024 | 19:40:37.714 | 250 | 19.35 | |
50 | 19.35 | |||
250 | 19.35 | |||
200 | 19.35 | |||
17/09/2024 | 19:40:07.262 | 260 | 19.39 | |
260 | 19.39 | |||
260 | 19.39 | |||
17/09/2024 | 19:40:02.522 | 6 | 19.402 | |
6 | 19.402 | |||
6 | 19.402 | |||
17/09/2024 | 19:38:16.084 | 200 | 19.428 | |
200 | 19.428 | |||
200 | 19.428 | |||
17/09/2024 | 19:37:02.290 | 10 | 19.428 | |
10 | 19.428 | |||
10 | 19.428 | |||
17/09/2024 | 19:36:32.442 | 250 | 19.402 | |
250 | 19.402 | |||
250 | 19.402 | |||
17/09/2024 | 19:36:19.701 | 333 | 19.43 | |
333 | 19.43 | |||
333 | 19.43 | |||
17/09/2024 | 19:36:11.154 | 700 | 19.40 | |
700 | 19.40 | |||
700 | 19.40 | |||
17/09/2024 | 19:34:54.381 | 1 000 | 19.40 | |
1 000 | 19.40 | |||
1 000 | 19.40 | |||
17/09/2024 | 19:34:00.424 | 75 | 19.434 | |
75 | 19.434 | |||
75 | 19.434 | |||
17/09/2024 | 19:32:22.394 | 10 | 19.48 | |
10 | 19.48 | |||
10 | 19.48 | |||
17/09/2024 | 19:32:15.583 | 60 | 19.454 | |
60 | 19.454 | |||
60 | 19.454 | |||
17/09/2024 | 19:31:19.307 | 200 | 19.49 | |
200 | 19.49 | |||
200 | 19.49 | |||
17/09/2024 | 19:30:30.628 | 100 | 19.442 | |
100 | 19.442 | |||
90 | 19.442 | |||
10 | 19.442 | |||
17/09/2024 | 19:29:10.102 | 3 | 19.466 | |
3 | 19.466 | |||
3 | 19.466 | |||
17/09/2024 | 19:29:07.342 | 10 | 19.492 | |
10 | 19.492 | |||
10 | 19.492 | |||
17/09/2024 | 19:28:54.838 | 11 | 19.484 | |
11 | 19.484 | |||
11 | 19.484 | |||
17/09/2024 | 19:28:38.959 | 128 | 19.474 | |
128 | 19.474 | |||
128 | 19.474 | |||
17/09/2024 | 19:28:07.314 | 26 | 19.474 | |
26 | 19.474 | |||
26 | 19.474 | |||
17/09/2024 | 19:26:24.408 | 500 | 19.452 | |
500 | 19.452 | |||
500 | 19.452 | |||
17/09/2024 | 19:25:26.150 | 350 | 19.466 | |
350 | 19.466 | |||
350 | 19.466 | |||
17/09/2024 | 19:25:26.097 | 7 | 19.466 | |
7 | 19.466 | |||
7 | 19.466 | |||
17/09/2024 | 19:24:21.228 | 176 | 19.432 | |
176 | 19.432 | |||
176 | 19.432 | |||
17/09/2024 | 19:24:01.672 | 412 | 19.432 | |
412 | 19.432 | |||
412 | 19.432 | |||
17/09/2024 | 19:24:01.614 | 412 | 19.432 | |
412 | 19.432 | |||
412 | 19.432 | |||
17/09/2024 | 19:24:01.147 | 50 | 19.448 | |
50 | 19.448 | |||
50 | 19.448 | |||
17/09/2024 | 19:22:25.850 | 46 | 19.402 | |
46 | 19.402 | |||
46 | 19.402 | |||
17/09/2024 | 19:21:59.982 | 14 | 19.43 | |
14 | 19.43 | |||
14 | 19.43 | |||
17/09/2024 | 19:21:29.991 | 50 | 19.43 | |
50 | 19.43 | |||
50 | 19.43 | |||
17/09/2024 | 19:21:27.638 | 100 | 19.43 | |
100 | 19.43 | |||
100 | 19.43 | |||
17/09/2024 | 19:20:14.903 | 500 | 19.40 | |
500 | 19.40 | |||
500 | 19.40 | |||
17/09/2024 | 19:18:31.465 | 1 | 19.386 | |
1 | 19.386 | |||
1 | 19.386 | |||
17/09/2024 | 19:17:52.362 | 118 | 19.386 | |
118 | 19.386 | |||
118 | 19.386 | |||
17/09/2024 | 19:17:13.475 | 50 | 19.43 | |
50 | 19.43 | |||
50 | 19.43 | |||
17/09/2024 | 19:17:05.005 | 500 | 19.40 | |
500 | 19.40 | |||
500 | 19.40 | |||
17/09/2024 | 19:16:25.364 | 500 | 19.40 | |
500 | 19.40 | |||
500 | 19.40 | |||
17/09/2024 | 19:15:36.354 | 350 | 19.412 | |
350 | 19.412 | |||
350 | 19.412 | |||
17/09/2024 | 19:15:12.601 | 5 | 19.426 | |
5 | 19.426 | |||
5 | 19.426 | |||
17/09/2024 | 19:14:07.617 | 1 | 19.46 | |
1 | 19.46 | |||
1 | 19.46 | |||
17/09/2024 | 19:13:23.783 | 80 | 19.402 | |
80 | 19.402 | |||
80 | 19.402 | |||
17/09/2024 | 19:10:57.371 | 100 | 19.452 | |
100 | 19.452 | |||
100 | 19.452 | |||
17/09/2024 | 19:10:07.066 | 525 | 19.48 | |
525 | 19.48 | |||
525 | 19.48 | |||
17/09/2024 | 19:09:44.459 | 55 | 19.48 | |
55 | 19.48 | |||
55 | 19.48 | |||
17/09/2024 | 19:09:05.449 | 3 | 19.476 | |
3 | 19.476 | |||
3 | 19.476 | |||
17/09/2024 | 19:07:36.803 | 1 700 | 19.45 | |
1 700 | 19.45 | |||
700 | 19.45 | |||
1 000 | 19.45 | |||
17/09/2024 | 19:06:48.125 | 33 | 19.49 | |
33 | 19.49 | |||
33 | 19.49 | |||
17/09/2024 | 19:04:49.549 | 260 | 19.50 | |
110 | 19.50 | |||
260 | 19.50 | |||
150 | 19.50 | |||
17/09/2024 | 19:03:46.189 | 400 | 19.542 | |
400 | 19.542 | |||
400 | 19.542 | |||
17/09/2024 | 19:02:41.204 | 20 | 19.558 | |
20 | 19.558 | |||
20 | 19.558 | |||
17/09/2024 | 19:00:35.305 | 2 | 19.56 | |
2 | 19.56 | |||
2 | 19.56 | |||
17/09/2024 | 18:59:29.949 | 300 | 19.506 | |
300 | 19.506 | |||
300 | 19.506 | |||
17/09/2024 | 18:59:27.259 | 320 | 19.51 | |
320 | 19.51 | |||
320 | 19.51 | |||
17/09/2024 | 18:58:42.121 | 75 | 19.568 | |
75 | 19.568 | |||
75 | 19.568 | |||
17/09/2024 | 18:58:42.006 | 127 | 19.568 | |
127 | 19.568 | |||
127 | 19.568 | |||
17/09/2024 | 18:57:29.246 | 20 | 19.594 | |
20 | 19.594 | |||
20 | 19.594 | |||
17/09/2024 | 18:56:18.131 | 30 | 19.558 | |
30 | 19.558 | |||
30 | 19.558 | |||
17/09/2024 | 18:55:48.441 | 100 | 19.568 | |
100 | 19.568 | |||
100 | 19.568 | |||
17/09/2024 | 18:55:43.000 | 100 | 19.586 | |
100 | 19.586 | |||
100 | 19.586 | |||
17/09/2024 | 18:55:35.901 | 20 | 19.542 | |
20 | 19.542 | |||
20 | 19.542 | |||
17/09/2024 | 18:55:33.791 | 50 | 19.57 | |
50 | 19.57 | |||
50 | 19.57 | |||
17/09/2024 | 18:55:14.562 | 774 | 19.524 | |
774 | 19.524 | |||
774 | 19.524 | |||
17/09/2024 | 18:52:35.266 | 68 | 19.494 | |
68 | 19.494 | |||
68 | 19.494 | |||
17/09/2024 | 18:52:23.045 | 30 | 19.48 | |
30 | 19.48 | |||
30 | 19.48 | |||
17/09/2024 | 18:52:22.960 | 10 | 19.48 | |
10 | 19.48 | |||
10 | 19.48 | |||
17/09/2024 | 18:51:51.828 | 90 | 19.496 | |
90 | 19.496 | |||
90 | 19.496 | |||
17/09/2024 | 18:51:35.529 | 5 | 19.55 | |
5 | 19.55 | |||
5 | 19.55 | |||
17/09/2024 | 18:51:10.140 | 38 | 19.514 | |
38 | 19.514 | |||
38 | 19.514 | |||
17/09/2024 | 18:51:06.428 | 107 | 19.496 | |
107 | 19.496 | |||
107 | 19.496 | |||
17/09/2024 | 18:50:57.574 | 725 | 19.50 | |
100 | 19.50 | |||
625 | 19.50 | |||
725 | 19.50 | |||
17/09/2024 | 18:50:33.058 | 600 | 19.506 | |
600 | 19.506 | |||
600 | 19.506 | |||
17/09/2024 | 18:50:32.582 | 2 599 | 19.50 | |
20 | 19.50 | |||
30 | 19.50 | |||
4 | 19.50 | |||
60 | 19.50 | |||
100 | 19.50 | |||
2 599 | 19.50 | |||
1 280 | 19.50 | |||
105 | 19.50 | |||
1 000 | 19.50 | |||
17/09/2024 | 18:50:27.098 | 150 | 19.502 | |
150 | 19.502 | |||
150 | 19.502 | |||
17/09/2024 | 18:49:57.353 | 1 000 | 19.524 | |
1 000 | 19.524 | |||
1 000 | 19.524 | |||
17/09/2024 | 18:49:42.589 | 200 | 19.53 | |
200 | 19.53 | |||
200 | 19.53 | |||
17/09/2024 | 18:49:18.360 | 20 | 19.532 | |
20 | 19.532 | |||
20 | 19.532 | |||
17/09/2024 | 18:49:02.382 | 150 | 19.514 | |
150 | 19.514 | |||
150 | 19.514 | |||
17/09/2024 | 18:49:02.275 | 400 | 19.514 | |
400 | 19.514 | |||
400 | 19.514 | |||
17/09/2024 | 18:48:50.130 | 152 | 19.56 | |
152 | 19.56 | |||
152 | 19.56 | |||
17/09/2024 | 18:48:07.832 | 475 | 19.588 | |
475 | 19.588 | |||
475 | 19.588 | |||
17/09/2024 | 18:47:50.096 | 30 | 19.588 | |
30 | 19.588 | |||
30 | 19.588 | |||
17/09/2024 | 18:47:35.916 | 200 | 19.60 | |
200 | 19.60 | |||
200 | 19.60 | |||
17/09/2024 | 18:47:29.205 | 115 | 19.632 | |
115 | 19.632 | |||
115 | 19.632 | |||
17/09/2024 | 18:46:43.353 | 10 | 19.658 | |
10 | 19.658 | |||
10 | 19.658 | |||
17/09/2024 | 18:46:08.932 | 780 | 19.648 | |
780 | 19.648 | |||
780 | 19.648 | |||
17/09/2024 | 18:45:37.467 | 22 | 19.64 | |
22 | 19.64 | |||
22 | 19.64 | |||
17/09/2024 | 18:43:10.294 | 10 | 19.698 | |
10 | 19.698 | |||
10 | 19.698 | |||
17/09/2024 | 18:42:51.107 | 30 | 19.664 | |
30 | 19.664 | |||
30 | 19.664 | |||
17/09/2024 | 18:41:59.826 | 20 | 19.728 | |
20 | 19.728 | |||
20 | 19.728 | |||
17/09/2024 | 18:41:09.526 | 100 | 19.75 | |
100 | 19.75 | |||
100 | 19.75 | |||
17/09/2024 | 18:39:21.561 | 50 | 19.81 | |
50 | 19.81 | |||
50 | 19.81 | |||
17/09/2024 | 18:38:09.372 | 51 | 19.802 | |
51 | 19.802 | |||
51 | 19.802 | |||
17/09/2024 | 18:37:27.170 | 500 | 19.784 | |
500 | 19.784 | |||
500 | 19.784 | |||
17/09/2024 | 18:35:36.565 | 75 | 19.80 | |
75 | 19.80 | |||
75 | 19.80 | |||
17/09/2024 | 18:35:23.837 | 60 | 19.812 | |
60 | 19.812 | |||
60 | 19.812 | |||
17/09/2024 | 18:34:44.707 | 25 | 19.824 | |
25 | 19.824 | |||
25 | 19.824 | |||
17/09/2024 | 18:33:39.948 | 1 | 19.824 | |
1 | 19.824 | |||
1 | 19.824 | |||
17/09/2024 | 18:33:20.806 | 326 | 19.796 | |
326 | 19.796 | |||
326 | 19.796 | |||
17/09/2024 | 18:32:38.420 | 86 | 19.826 | |
86 | 19.826 | |||
86 | 19.826 | |||
17/09/2024 | 18:31:11.055 | 50 | 19.764 | |
50 | 19.764 | |||
50 | 19.764 | |||
17/09/2024 | 18:29:20.652 | 125 | 19.786 | |
125 | 19.786 | |||
125 | 19.786 | |||
17/09/2024 | 18:28:57.372 | 123 | 19.75 | |
123 | 19.75 | |||
123 | 19.75 | |||
17/09/2024 | 18:28:18.932 | 60 | 19.75 | |
60 | 19.75 | |||
60 | 19.75 | |||
17/09/2024 | 18:27:27.533 | 680 | 19.688 | |
680 | 19.688 | |||
680 | 19.688 | |||
17/09/2024 | 18:26:30.983 | 15 | 19.708 | |
15 | 19.708 | |||
15 | 19.708 | |||
17/09/2024 | 18:26:25.239 | 4 | 19.68 | |
4 | 19.68 | |||
4 | 19.68 | |||
17/09/2024 | 18:25:25.407 | 500 | 19.72 | |
500 | 19.72 | |||
500 | 19.72 | |||
17/09/2024 | 18:25:20.141 | 500 | 19.706 | |
500 | 19.706 | |||
500 | 19.706 | |||
17/09/2024 | 18:25:02.902 | 75 | 19.70 | |
75 | 19.70 | |||
75 | 19.70 | |||
17/09/2024 | 18:25:02.806 | 300 | 19.698 | |
300 | 19.698 | |||
300 | 19.698 | |||
17/09/2024 | 18:24:56.671 | 800 | 19.674 | |
800 | 19.674 | |||
800 | 19.674 | |||
17/09/2024 | 18:24:03.475 | 197 | 19.632 | |
197 | 19.632 | |||
197 | 19.632 | |||
17/09/2024 | 18:24:03.398 | 70 | 19.638 | |
70 | 19.638 | |||
70 | 19.638 | |||
17/09/2024 | 18:23:29.209 | 9 | 19.674 | |
9 | 19.674 | |||
9 | 19.674 | |||
17/09/2024 | 18:23:09.367 | 120 | 19.648 | |
120 | 19.648 | |||
120 | 19.648 | |||
17/09/2024 | 18:23:09.310 | 1 000 | 19.648 | |
1 000 | 19.648 | |||
110 | 19.648 | |||
890 | 19.648 | |||
17/09/2024 | 18:22:57.891 | 3 | 19.692 | |
3 | 19.692 | |||
3 | 19.692 | |||
17/09/2024 | 18:22:48.853 | 65 | 19.666 | |
65 | 19.666 | |||
65 | 19.666 | |||
17/09/2024 | 18:21:55.583 | 50 | 19.736 | |
50 | 19.736 | |||
50 | 19.736 | |||
17/09/2024 | 18:21:44.471 | 500 | 19.708 | |
500 | 19.708 | |||
500 | 19.708 | |||
17/09/2024 | 18:20:51.061 | 50 | 19.724 | |
50 | 19.724 | |||
50 | 19.724 | |||
17/09/2024 | 18:20:45.906 | 100 | 19.752 | |
100 | 19.752 | |||
100 | 19.752 | |||
17/09/2024 | 18:20:01.071 | 100 | 19.71 | |
100 | 19.71 | |||
100 | 19.71 | |||
17/09/2024 | 18:19:40.748 | 50 | 19.71 | |
50 | 19.71 | |||
50 | 19.71 | |||
17/09/2024 | 18:19:39.500 | 100 | 19.71 | |
100 | 19.71 | |||
100 | 19.71 | |||
17/09/2024 | 18:19:22.906 | 3 | 19.702 | |
3 | 19.702 | |||
3 | 19.702 | |||
17/09/2024 | 18:19:15.303 | 100 | 19.702 | |
100 | 19.702 | |||
100 | 19.702 | |||
17/09/2024 | 18:18:57.078 | 5 | 19.684 | |
5 | 19.684 | |||
5 | 19.684 | |||
17/09/2024 | 18:18:52.742 | 850 | 19.692 | |
850 | 19.692 | |||
850 | 19.692 | |||
17/09/2024 | 18:18:26.975 | 131 | 19.70 | |
13 | 19.70 | |||
131 | 19.70 | |||
108 | 19.70 | |||
10 | 19.70 | |||
17/09/2024 | 18:18:12.709 | 100 | 19.718 | |
100 | 19.718 | |||
100 | 19.718 | |||
17/09/2024 | 18:17:25.037 | 249 | 19.76 | |
249 | 19.76 | |||
249 | 19.76 | |||
17/09/2024 | 18:16:14.214 | 1 000 | 19.722 | |
1 000 | 19.722 | |||
1 000 | 19.722 | |||
17/09/2024 | 18:15:18.522 | 300 | 19.75 | |
300 | 19.75 | |||
300 | 19.75 | |||
17/09/2024 | 18:14:58.531 | 60 | 19.768 | |
60 | 19.768 | |||
60 | 19.768 | |||
17/09/2024 | 18:14:50.410 | 20 | 19.794 | |
20 | 19.794 | |||
20 | 19.794 | |||
17/09/2024 | 18:14:37.473 | 100 | 19.776 | |
100 | 19.776 | |||
100 | 19.776 | |||
17/09/2024 | 18:14:30.075 | 300 | 19.748 | |
80 | 19.748 | |||
300 | 19.748 | |||
220 | 19.748 | |||
17/09/2024 | 18:14:15.273 | 50 | 19.778 | |
50 | 19.778 | |||
50 | 19.778 | |||
17/09/2024 | 18:13:59.146 | 112 | 19.732 | |
112 | 19.732 | |||
112 | 19.732 | |||
17/09/2024 | 18:13:10.042 | 1 | 19.786 | |
1 | 19.786 | |||
1 | 19.786 | |||
17/09/2024 | 18:12:41.537 | 26 | 19.75 | |
26 | 19.75 | |||
26 | 19.75 | |||
17/09/2024 | 18:12:23.495 | 11 | 19.758 | |
11 | 19.758 | |||
11 | 19.758 | |||
17/09/2024 | 18:12:20.857 | 12 | 19.784 | |
12 | 19.784 | |||
12 | 19.784 | |||
17/09/2024 | 18:12:01.027 | 9 | 19.758 | |
9 | 19.758 | |||
9 | 19.758 | |||
17/09/2024 | 18:11:57.295 | 10 | 19.784 | |
10 | 19.784 | |||
10 | 19.784 | |||
17/09/2024 | 18:11:02.110 | 40 | 19.758 | |
40 | 19.758 | |||
40 | 19.758 | |||
17/09/2024 | 18:10:41.706 | 590 | 19.748 | |
590 | 19.748 | |||
590 | 19.748 | |||
17/09/2024 | 18:10:36.784 | 200 | 19.75 | |
200 | 19.75 | |||
200 | 19.75 | |||
17/09/2024 | 18:10:36.665 | 850 | 19.75 | |
100 | 19.75 | |||
750 | 19.75 | |||
850 | 19.75 | |||
17/09/2024 | 18:10:35.520 | 20 | 19.778 | |
20 | 19.778 | |||
20 | 19.778 | |||
17/09/2024 | 18:10:23.574 | 17 675 | 19.778 | |
200 | 19.778 | |||
17 675 | 19.778 | |||
17 475 | 19.778 | |||
17/09/2024 | 18:10:05.114 | 4 050 | 19.78 | |
3 950 | 19.78 | |||
4 050 | 19.78 | |||
100 | 19.78 | |||
17/09/2024 | 18:10:04.975 | 547 | 19.80 | |
547 | 19.80 | |||
257 | 19.80 | |||
240 | 19.80 | |||
50 | 19.80 | |||
17/09/2024 | 18:09:56.057 | 76 | 19.82 | |
76 | 19.82 | |||
76 | 19.82 | |||
17/09/2024 | 18:08:08.290 | 200 | 19.868 | |
200 | 19.868 | |||
200 | 19.868 | |||
17/09/2024 | 18:07:53.121 | 1 000 | 19.87 | |
1 000 | 19.87 | |||
1 000 | 19.87 | |||
17/09/2024 | 18:07:19.783 | 500 | 19.872 | |
500 | 19.872 | |||
500 | 19.872 | |||
17/09/2024 | 18:06:59.178 | 150 | 19.858 | |
150 | 19.858 | |||
150 | 19.858 | |||
17/09/2024 | 18:05:21.769 | 72 | 19.87 | |
72 | 19.87 | |||
72 | 19.87 | |||
17/09/2024 | 18:04:04.896 | 100 | 19.852 | |
100 | 19.852 | |||
100 | 19.852 | |||
17/09/2024 | 18:03:47.952 | 51 | 19.878 | |
51 | 19.878 | |||
51 | 19.878 | |||
17/09/2024 | 18:01:21.621 | 50 | 19.85 | |
50 | 19.85 | |||
50 | 19.85 | |||
17/09/2024 | 18:00:01.939 | 25 | 19.898 | |
25 | 19.898 | |||
25 | 19.898 | |||
17/09/2024 | 17:58:19.597 | 111 | 19.89 | |
111 | 19.89 | |||
111 | 19.89 | |||
17/09/2024 | 17:58:12.525 | 50 | 19.89 | |
50 | 19.89 | |||
50 | 19.89 | |||
17/09/2024 | 17:57:48.250 | 351 | 19.864 | |
351 | 19.864 | |||
351 | 19.864 | |||
17/09/2024 | 17:57:41.007 | 50 | 19.90 | |
50 | 19.90 | |||
50 | 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 @ 22:00:00
Last Update:
17/09/2024 @ 22:00:00