Intel Corp.
- Information
- Last
- Buy
- Sell
1122
965
21.405
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
27/09/2024 | 19:20:10.061 | 1 | 21.405 | |
1 | 21.405 | |||
1 | 21.405 | |||
27/09/2024 | 19:19:16.774 | 1 | 21.425 | |
1 | 21.425 | |||
1 | 21.425 | |||
27/09/2024 | 19:18:38.665 | 3 | 21.425 | |
3 | 21.425 | |||
3 | 21.425 | |||
27/09/2024 | 19:15:57.778 | 233 | 21.41 | |
233 | 21.41 | |||
233 | 21.41 | |||
27/09/2024 | 19:14:59.420 | 1 | 21.41 | |
1 | 21.41 | |||
1 | 21.41 | |||
27/09/2024 | 19:14:52.791 | 1 100 | 21.41 | |
1 100 | 21.41 | |||
1 100 | 21.41 | |||
27/09/2024 | 19:14:13.592 | 94 | 21.46 | |
94 | 21.46 | |||
94 | 21.46 | |||
27/09/2024 | 19:13:54.524 | 140 | 21.46 | |
140 | 21.46 | |||
140 | 21.46 | |||
27/09/2024 | 19:10:44.985 | 120 | 21.45 | |
120 | 21.45 | |||
120 | 21.45 | |||
27/09/2024 | 19:05:21.339 | 25 | 21.505 | |
25 | 21.505 | |||
25 | 21.505 | |||
27/09/2024 | 19:05:15.400 | 868 | 21.505 | |
868 | 21.505 | |||
868 | 21.505 | |||
27/09/2024 | 19:04:15.263 | 1 500 | 21.475 | |
1 360 | 21.475 | |||
140 | 21.475 | |||
1 500 | 21.475 | |||
27/09/2024 | 19:03:25.656 | 13 | 21.505 | |
13 | 21.505 | |||
13 | 21.505 | |||
27/09/2024 | 19:00:35.527 | 1 000 | 21.485 | |
1 000 | 21.485 | |||
1 000 | 21.485 | |||
27/09/2024 | 18:59:54.536 | 93 | 21.48 | |
93 | 21.48 | |||
93 | 21.48 | |||
27/09/2024 | 18:59:02.727 | 200 | 21.465 | |
200 | 21.465 | |||
200 | 21.465 | |||
27/09/2024 | 18:57:52.767 | 1 000 | 21.45 | |
1 000 | 21.45 | |||
1 000 | 21.45 | |||
27/09/2024 | 18:57:08.204 | 4 000 | 21.45 | |
4 000 | 21.45 | |||
4 000 | 21.45 | |||
27/09/2024 | 18:55:47.378 | 1 000 | 21.45 | |
1 000 | 21.45 | |||
1 000 | 21.45 | |||
27/09/2024 | 18:50:19.447 | 90 | 21.445 | |
90 | 21.445 | |||
90 | 21.445 | |||
27/09/2024 | 18:50:01.788 | 10 | 21.44 | |
10 | 21.44 | |||
10 | 21.44 | |||
27/09/2024 | 18:49:41.625 | 100 | 21.445 | |
100 | 21.445 | |||
100 | 21.445 | |||
27/09/2024 | 18:48:50.483 | 37 | 21.44 | |
37 | 21.44 | |||
37 | 21.44 | |||
27/09/2024 | 18:46:43.948 | 3 | 21.435 | |
3 | 21.435 | |||
3 | 21.435 | |||
27/09/2024 | 18:45:02.048 | 69 | 21.41 | |
13 | 21.41 | |||
69 | 21.41 | |||
56 | 21.41 | |||
27/09/2024 | 18:39:21.021 | 4 | 21.415 | |
4 | 21.415 | |||
4 | 21.415 | |||
27/09/2024 | 18:37:53.295 | 100 | 21.42 | |
100 | 21.42 | |||
100 | 21.42 | |||
27/09/2024 | 18:37:51.429 | 8 | 21.42 | |
8 | 21.42 | |||
8 | 21.42 | |||
27/09/2024 | 18:35:01.475 | 2 | 21.42 | |
2 | 21.42 | |||
2 | 21.42 | |||
27/09/2024 | 18:34:28.631 | 250 | 21.42 | |
250 | 21.42 | |||
250 | 21.42 | |||
27/09/2024 | 18:34:11.886 | 125 | 21.405 | |
125 | 21.405 | |||
125 | 21.405 | |||
27/09/2024 | 18:31:30.382 | 10 | 21.445 | |
10 | 21.445 | |||
10 | 21.445 | |||
27/09/2024 | 18:28:05.970 | 94 | 21.41 | |
94 | 21.41 | |||
94 | 21.41 | |||
27/09/2024 | 18:27:19.391 | 5 | 21.395 | |
5 | 21.395 | |||
5 | 21.395 | |||
27/09/2024 | 18:26:32.577 | 150 | 21.39 | |
150 | 21.39 | |||
150 | 21.39 | |||
27/09/2024 | 18:25:02.341 | 150 | 21.35 | |
150 | 21.35 | |||
150 | 21.35 | |||
27/09/2024 | 18:24:49.094 | 24 | 21.365 | |
24 | 21.365 | |||
24 | 21.365 | |||
27/09/2024 | 18:24:21.825 | 100 | 21.325 | |
100 | 21.325 | |||
100 | 21.325 | |||
27/09/2024 | 18:21:58.699 | 100 | 21.32 | |
100 | 21.32 | |||
100 | 21.32 | |||
27/09/2024 | 18:20:25.993 | 550 | 21.35 | |
550 | 21.35 | |||
550 | 21.35 | |||
27/09/2024 | 18:18:43.009 | 95 | 21.36 | |
95 | 21.36 | |||
95 | 21.36 | |||
27/09/2024 | 18:18:28.887 | 1 | 21.37 | |
1 | 21.37 | |||
1 | 21.37 | |||
27/09/2024 | 18:18:13.884 | 16 | 21.35 | |
16 | 21.35 | |||
16 | 21.35 | |||
27/09/2024 | 18:17:02.818 | 100 | 21.36 | |
100 | 21.36 | |||
100 | 21.36 | |||
27/09/2024 | 18:14:18.099 | 15 | 21.265 | |
15 | 21.265 | |||
15 | 21.265 | |||
27/09/2024 | 18:13:45.982 | 250 | 21.265 | |
250 | 21.265 | |||
250 | 21.265 | |||
27/09/2024 | 18:13:26.661 | 500 | 21.30 | |
500 | 21.30 | |||
500 | 21.30 | |||
27/09/2024 | 18:12:10.064 | 50 | 21.305 | |
50 | 21.305 | |||
50 | 21.305 | |||
27/09/2024 | 18:10:48.934 | 150 | 21.33 | |
150 | 21.33 | |||
150 | 21.33 | |||
27/09/2024 | 18:08:56.188 | 200 | 21.335 | |
200 | 21.335 | |||
200 | 21.335 | |||
27/09/2024 | 18:08:00.975 | 1 | 21.335 | |
1 | 21.335 | |||
1 | 21.335 | |||
27/09/2024 | 18:04:02.465 | 1 | 21.32 | |
1 | 21.32 | |||
1 | 21.32 | |||
27/09/2024 | 18:01:52.878 | 25 | 21.265 | |
25 | 21.265 | |||
25 | 21.265 | |||
27/09/2024 | 18:00:17.105 | 500 | 21.30 | |
500 | 21.30 | |||
500 | 21.30 | |||
27/09/2024 | 17:58:32.111 | 6 000 | 21.31 | |
5 | 21.31 | |||
667 | 21.31 | |||
6 000 | 21.31 | |||
1 374 | 21.31 | |||
3 954 | 21.31 | |||
27/09/2024 | 17:57:43.849 | 4 000 | 21.31 | |
4 000 | 21.31 | |||
4 000 | 21.31 | |||
27/09/2024 | 17:57:21.490 | 26 | 21.35 | |
26 | 21.35 | |||
26 | 21.35 | |||
27/09/2024 | 17:56:00.512 | 200 | 21.28 | |
200 | 21.28 | |||
200 | 21.28 | |||
27/09/2024 | 17:52:25.078 | 50 | 21.29 | |
50 | 21.29 | |||
50 | 21.29 | |||
27/09/2024 | 17:51:52.164 | 360 | 21.29 | |
360 | 21.29 | |||
360 | 21.29 | |||
27/09/2024 | 17:50:48.835 | 2 000 | 21.30 | |
2 000 | 21.30 | |||
2 000 | 21.30 | |||
27/09/2024 | 17:50:48.296 | 30 | 21.315 | |
30 | 21.315 | |||
30 | 21.315 | |||
27/09/2024 | 17:49:40.257 | 3 | 21.31 | |
3 | 21.31 | |||
3 | 21.31 | |||
27/09/2024 | 17:49:18.370 | 43 | 21.34 | |
43 | 21.34 | |||
43 | 21.34 | |||
27/09/2024 | 17:48:41.984 | 200 | 21.375 | |
200 | 21.375 | |||
200 | 21.375 | |||
27/09/2024 | 17:47:28.515 | 45 | 21.355 | |
45 | 21.355 | |||
45 | 21.355 | |||
27/09/2024 | 17:45:43.407 | 250 | 21.365 | |
250 | 21.365 | |||
250 | 21.365 | |||
27/09/2024 | 17:45:33.152 | 325 | 21.40 | |
325 | 21.40 | |||
325 | 21.40 | |||
27/09/2024 | 17:43:43.057 | 177 | 21.365 | |
177 | 21.365 | |||
177 | 21.365 | |||
27/09/2024 | 17:43:08.749 | 300 | 21.365 | |
300 | 21.365 | |||
300 | 21.365 | |||
27/09/2024 | 17:42:55.684 | 250 | 21.395 | |
250 | 21.395 | |||
250 | 21.395 | |||
27/09/2024 | 17:42:42.455 | 150 | 21.395 | |
150 | 21.395 | |||
150 | 21.395 | |||
27/09/2024 | 17:42:40.120 | 300 | 21.365 | |
300 | 21.365 | |||
300 | 21.365 | |||
27/09/2024 | 17:42:39.921 | 81 | 21.365 | |
81 | 21.365 | |||
81 | 21.365 | |||
27/09/2024 | 17:42:17.986 | 100 | 21.39 | |
100 | 21.39 | |||
100 | 21.39 | |||
27/09/2024 | 17:42:16.471 | 450 | 21.39 | |
450 | 21.39 | |||
450 | 21.39 | |||
27/09/2024 | 17:41:51.165 | 295 | 21.35 | |
295 | 21.35 | |||
295 | 21.35 | |||
27/09/2024 | 17:41:38.555 | 100 | 21.35 | |
100 | 21.35 | |||
100 | 21.35 | |||
27/09/2024 | 17:41:24.141 | 300 | 21.345 | |
300 | 21.345 | |||
300 | 21.345 | |||
27/09/2024 | 17:41:21.343 | 7 | 21.345 | |
7 | 21.345 | |||
7 | 21.345 | |||
27/09/2024 | 17:39:14.464 | 100 | 21.34 | |
100 | 21.34 | |||
100 | 21.34 | |||
27/09/2024 | 17:37:58.729 | 100 | 21.265 | |
100 | 21.265 | |||
100 | 21.265 | |||
27/09/2024 | 17:37:07.752 | 1 000 | 21.33 | |
1 000 | 21.33 | |||
1 000 | 21.33 | |||
27/09/2024 | 17:35:41.037 | 70 | 21.285 | |
70 | 21.285 | |||
70 | 21.285 | |||
27/09/2024 | 17:35:02.317 | 35 | 21.325 | |
35 | 21.325 | |||
35 | 21.325 | |||
27/09/2024 | 17:34:31.397 | 1 200 | 21.285 | |
50 | 21.285 | |||
1 200 | 21.285 | |||
400 | 21.285 | |||
750 | 21.285 | |||
27/09/2024 | 17:34:26.445 | 372 | 21.32 | |
372 | 21.32 | |||
372 | 21.32 | |||
27/09/2024 | 17:33:34.586 | 11 | 21.345 | |
11 | 21.345 | |||
11 | 21.345 | |||
27/09/2024 | 17:31:51.719 | 100 | 21.33 | |
100 | 21.33 | |||
100 | 21.33 | |||
27/09/2024 | 17:31:37.680 | 350 | 21.34 | |
350 | 21.34 | |||
350 | 21.34 | |||
27/09/2024 | 17:31:26.128 | 23 | 21.35 | |
23 | 21.35 | |||
23 | 21.35 | |||
27/09/2024 | 17:31:08.043 | 30 | 21.35 | |
30 | 21.35 | |||
30 | 21.35 | |||
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 |
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 @ 19:20:32
Last Update:
27/09/2024 @ 19:20:32