Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
97
96
3.669
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2024 | 21:35:28.421 | 150 | 3.669 | |
| 150 | 3.669 | |||
| 150 | 3.669 | |||
| 21/11/2024 | 21:03:29.665 | 1 000 | 3.6695 | |
| 1 000 | 3.6695 | |||
| 1 000 | 3.6695 | |||
| 21/11/2024 | 20:50:58.698 | 500 | 3.658 | |
| 500 | 3.658 | |||
| 500 | 3.658 | |||
| 21/11/2024 | 20:21:42.595 | 500 | 3.6575 | |
| 500 | 3.6575 | |||
| 500 | 3.6575 | |||
| 21/11/2024 | 20:21:22.187 | 1 500 | 3.6675 | |
| 1 500 | 3.6675 | |||
| 1 500 | 3.6675 | |||
| 21/11/2024 | 20:19:48.438 | 730 | 3.656 | |
| 730 | 3.656 | |||
| 730 | 3.656 | |||
| 21/11/2024 | 19:39:54.184 | 6 | 3.659 | |
| 6 | 3.659 | |||
| 6 | 3.659 | |||
| 21/11/2024 | 19:39:40.534 | 409 | 3.669 | |
| 409 | 3.669 | |||
| 409 | 3.669 | |||
| 21/11/2024 | 19:33:01.020 | 100 | 3.6715 | |
| 100 | 3.6715 | |||
| 100 | 3.6715 | |||
| 21/11/2024 | 19:29:54.615 | 25 | 3.6715 | |
| 25 | 3.6715 | |||
| 25 | 3.6715 | |||
| 21/11/2024 | 19:08:00.609 | 3 | 3.6705 | |
| 3 | 3.6705 | |||
| 3 | 3.6705 | |||
| 21/11/2024 | 19:07:59.737 | 461 | 3.6705 | |
| 461 | 3.6705 | |||
| 461 | 3.6705 | |||
| 21/11/2024 | 18:50:38.773 | 490 | 3.669 | |
| 490 | 3.669 | |||
| 490 | 3.669 | |||
| 21/11/2024 | 18:43:36.335 | 1 500 | 3.6565 | |
| 1 500 | 3.6565 | |||
| 1 500 | 3.6565 | |||
| 21/11/2024 | 18:17:03.754 | 500 | 3.6615 | |
| 500 | 3.6615 | |||
| 500 | 3.6615 | |||
| 21/11/2024 | 18:16:21.920 | 2 700 | 3.6625 | |
| 2 700 | 3.6625 | |||
| 2 700 | 3.6625 | |||
| 21/11/2024 | 18:03:29.376 | 100 | 3.6695 | |
| 100 | 3.6695 | |||
| 100 | 3.6695 | |||
| 21/11/2024 | 17:57:06.484 | 17 | 3.66 | |
| 17 | 3.66 | |||
| 17 | 3.66 | |||
| 21/11/2024 | 17:51:03.677 | 400 | 3.67 | |
| 400 | 3.67 | |||
| 400 | 3.67 | |||
| 21/11/2024 | 17:41:47.204 | 100 | 3.6725 | |
| 100 | 3.6725 | |||
| 100 | 3.6725 | |||
| 21/11/2024 | 17:05:38.248 | 280 | 3.661 | |
| 280 | 3.661 | |||
| 280 | 3.661 | |||
| 21/11/2024 | 17:03:14.199 | 348 | 3.6645 | |
| 348 | 3.6645 | |||
| 348 | 3.6645 | |||
| 21/11/2024 | 16:53:25.207 | 1 023 | 3.666 | |
| 1 023 | 3.666 | |||
| 1 023 | 3.666 | |||
| 21/11/2024 | 16:51:33.261 | 130 | 3.6625 | |
| 130 | 3.6625 | |||
| 130 | 3.6625 | |||
| 21/11/2024 | 16:36:17.211 | 25 | 3.656 | |
| 25 | 3.656 | |||
| 25 | 3.656 | |||
| 21/11/2024 | 16:34:40.692 | 130 | 3.656 | |
| 130 | 3.656 | |||
| 130 | 3.656 | |||
| 21/11/2024 | 16:32:25.168 | 1 000 | 3.6585 | |
| 1 000 | 3.6585 | |||
| 1 000 | 3.6585 | |||
| 21/11/2024 | 16:30:36.230 | 5 611 | 3.6575 | |
| 5 611 | 3.6575 | |||
| 5 611 | 3.6575 | |||
| 21/11/2024 | 16:29:56.124 | 315 | 3.656 | |
| 315 | 3.656 | |||
| 315 | 3.656 | |||
| 21/11/2024 | 16:19:53.305 | 1 000 | 3.662 | |
| 1 000 | 3.662 | |||
| 1 000 | 3.662 | |||
| 21/11/2024 | 16:16:08.730 | 1 500 | 3.659 | |
| 1 500 | 3.659 | |||
| 1 500 | 3.659 | |||
| 21/11/2024 | 16:15:17.506 | 500 | 3.658 | |
| 500 | 3.658 | |||
| 500 | 3.658 | |||
| 21/11/2024 | 16:09:05.272 | 38 | 3.648 | |
| 38 | 3.648 | |||
| 38 | 3.648 | |||
| 21/11/2024 | 16:08:40.819 | 1 786 | 3.653 | |
| 1 786 | 3.653 | |||
| 1 786 | 3.653 | |||
| 21/11/2024 | 15:38:33.007 | 2 000 | 3.644 | |
| 2 000 | 3.644 | |||
| 2 000 | 3.644 | |||
| 21/11/2024 | 15:35:22.772 | 6 850 | 3.65 | |
| 6 850 | 3.65 | |||
| 6 850 | 3.65 | |||
| 21/11/2024 | 15:30:05.439 | 500 | 3.66 | |
| 500 | 3.66 | |||
| 500 | 3.66 | |||
| 21/11/2024 | 15:13:57.672 | 1 200 | 3.6705 | |
| 1 200 | 3.6705 | |||
| 1 200 | 3.6705 | |||
| 21/11/2024 | 15:12:50.629 | 4 175 | 3.666 | |
| 4 175 | 3.666 | |||
| 4 175 | 3.666 | |||
| 21/11/2024 | 15:00:42.286 | 10 000 | 3.6605 | |
| 10 000 | 3.6605 | |||
| 10 000 | 3.6605 | |||
| 21/11/2024 | 14:56:09.414 | 5 000 | 3.6605 | |
| 5 000 | 3.6605 | |||
| 5 000 | 3.6605 | |||
| 21/11/2024 | 14:51:01.332 | 370 | 3.67 | |
| 370 | 3.67 | |||
| 370 | 3.67 | |||
| 21/11/2024 | 14:49:02.088 | 1 000 | 3.672 | |
| 1 000 | 3.672 | |||
| 1 000 | 3.672 | |||
| 21/11/2024 | 14:42:42.232 | 730 | 3.677 | |
| 730 | 3.677 | |||
| 730 | 3.677 | |||
| 21/11/2024 | 14:41:42.105 | 544 | 3.6805 | |
| 544 | 3.6805 | |||
| 544 | 3.6805 | |||
| 21/11/2024 | 14:41:34.158 | 1 500 | 3.6795 | |
| 1 500 | 3.6795 | |||
| 1 500 | 3.6795 | |||
| 21/11/2024 | 14:40:11.545 | 565 | 3.6805 | |
| 565 | 3.6805 | |||
| 565 | 3.6805 | |||
| 21/11/2024 | 14:16:18.511 | 644 | 3.68 | |
| 644 | 3.68 | |||
| 644 | 3.68 | |||
| 21/11/2024 | 13:59:51.246 | 551 | 3.673 | |
| 551 | 3.673 | |||
| 551 | 3.673 | |||
| 21/11/2024 | 13:58:59.226 | 1 | 3.6735 | |
| 1 | 3.6735 | |||
| 1 | 3.6735 | |||
| 21/11/2024 | 13:58:32.228 | 28 | 3.673 | |
| 28 | 3.673 | |||
| 28 | 3.673 | |||
| 21/11/2024 | 13:51:18.937 | 1 000 | 3.6725 | |
| 1 000 | 3.6725 | |||
| 1 000 | 3.6725 | |||
| 21/11/2024 | 13:45:25.514 | 200 | 3.682 | |
| 200 | 3.682 | |||
| 200 | 3.682 | |||
| 21/11/2024 | 13:31:41.363 | 200 | 3.6815 | |
| 200 | 3.6815 | |||
| 200 | 3.6815 | |||
| 21/11/2024 | 13:25:37.681 | 150 | 3.683 | |
| 150 | 3.683 | |||
| 150 | 3.683 | |||
| 21/11/2024 | 13:25:32.250 | 800 | 3.683 | |
| 800 | 3.683 | |||
| 800 | 3.683 | |||
| 21/11/2024 | 13:23:49.894 | 250 | 3.684 | |
| 250 | 3.684 | |||
| 250 | 3.684 | |||
| 21/11/2024 | 12:52:48.797 | 675 | 3.6795 | |
| 675 | 3.6795 | |||
| 675 | 3.6795 | |||
| 21/11/2024 | 12:47:10.252 | 19 | 3.685 | |
| 19 | 3.685 | |||
| 19 | 3.685 | |||
| 21/11/2024 | 12:43:31.016 | 1 800 | 3.6855 | |
| 1 800 | 3.6855 | |||
| 1 800 | 3.6855 | |||
| 21/11/2024 | 12:28:33.323 | 2 480 | 3.6875 | |
| 2 480 | 3.6875 | |||
| 2 480 | 3.6875 | |||
| 21/11/2024 | 12:27:40.922 | 1 000 | 3.688 | |
| 1 000 | 3.688 | |||
| 1 000 | 3.688 | |||
| 21/11/2024 | 12:25:23.348 | 1 393 | 3.687 | |
| 1 393 | 3.687 | |||
| 1 393 | 3.687 | |||
| 21/11/2024 | 12:17:03.425 | 800 | 3.685 | |
| 800 | 3.685 | |||
| 800 | 3.685 | |||
| 21/11/2024 | 12:12:27.340 | 2 250 | 3.677 | |
| 2 250 | 3.677 | |||
| 2 250 | 3.677 | |||
| 21/11/2024 | 11:44:08.956 | 830 | 3.672 | |
| 830 | 3.672 | |||
| 830 | 3.672 | |||
| 21/11/2024 | 11:20:15.372 | 405 | 3.6625 | |
| 405 | 3.6625 | |||
| 405 | 3.6625 | |||
| 21/11/2024 | 11:18:45.867 | 1 640 | 3.6615 | |
| 1 640 | 3.6615 | |||
| 1 640 | 3.6615 | |||
| 21/11/2024 | 11:13:50.652 | 50 | 3.6625 | |
| 50 | 3.6625 | |||
| 50 | 3.6625 | |||
| 21/11/2024 | 11:13:38.720 | 370 | 3.662 | |
| 370 | 3.662 | |||
| 370 | 3.662 | |||
| 21/11/2024 | 11:09:51.988 | 150 | 3.675 | |
| 150 | 3.675 | |||
| 150 | 3.675 | |||
| 21/11/2024 | 11:05:45.688 | 34 | 3.675 | |
| 34 | 3.675 | |||
| 34 | 3.675 | |||
| 21/11/2024 | 10:56:29.227 | 3 | 3.6635 | |
| 3 | 3.6635 | |||
| 3 | 3.6635 | |||
| 21/11/2024 | 10:47:05.686 | 1 000 | 3.662 | |
| 1 000 | 3.662 | |||
| 1 000 | 3.662 | |||
| 21/11/2024 | 10:45:43.905 | 2 | 3.6515 | |
| 2 | 3.6515 | |||
| 2 | 3.6515 | |||
| 21/11/2024 | 10:26:46.634 | 40 | 3.6485 | |
| 40 | 3.6485 | |||
| 40 | 3.6485 | |||
| 21/11/2024 | 10:26:06.930 | 420 | 3.653 | |
| 420 | 3.653 | |||
| 420 | 3.653 | |||
| 21/11/2024 | 10:20:42.873 | 2 000 | 3.65 | |
| 1 000 | 3.65 | |||
| 1 000 | 3.65 | |||
| 2 000 | 3.65 | |||
| 21/11/2024 | 10:07:18.601 | 140 | 3.6665 | |
| 140 | 3.6665 | |||
| 140 | 3.6665 | |||
| 21/11/2024 | 09:58:56.237 | 100 | 3.676 | |
| 100 | 3.676 | |||
| 100 | 3.676 | |||
| 21/11/2024 | 09:57:55.332 | 200 | 3.679 | |
| 200 | 3.679 | |||
| 200 | 3.679 | |||
| 21/11/2024 | 09:46:01.757 | 7 | 3.6715 | |
| 7 | 3.6715 | |||
| 7 | 3.6715 | |||
| 21/11/2024 | 09:29:56.751 | 1 000 | 3.67 | |
| 1 000 | 3.67 | |||
| 1 000 | 3.67 | |||
| 21/11/2024 | 09:26:06.693 | 50 | 3.6775 | |
| 50 | 3.6775 | |||
| 50 | 3.6775 | |||
| 21/11/2024 | 09:24:37.035 | 45 | 3.6765 | |
| 45 | 3.6765 | |||
| 45 | 3.6765 | |||
| 21/11/2024 | 09:22:17.848 | 50 | 3.691 | |
| 50 | 3.691 | |||
| 50 | 3.691 | |||
| 21/11/2024 | 09:17:55.362 | 150 | 3.686 | |
| 150 | 3.686 | |||
| 150 | 3.686 | |||
| 21/11/2024 | 09:13:05.140 | 1 750 | 3.6885 | |
| 1 750 | 3.6885 | |||
| 1 750 | 3.6885 | |||
| 21/11/2024 | 09:01:39.032 | 1 000 | 3.7025 | |
| 1 000 | 3.7025 | |||
| 1 000 | 3.7025 | |||
| 21/11/2024 | 08:44:27.494 | 99 | 3.7095 | |
| 99 | 3.7095 | |||
| 99 | 3.7095 | |||
| 21/11/2024 | 08:29:58.240 | 720 | 3.688 | |
| 300 | 3.688 | |||
| 420 | 3.688 | |||
| 720 | 3.688 | |||
| 21/11/2024 | 08:06:48.382 | 2 150 | 3.718 | |
| 2 150 | 3.718 | |||
| 2 150 | 3.718 | |||
| 21/11/2024 | 08:05:47.047 | 2 130 | 3.712 | |
| 2 130 | 3.712 | |||
| 2 130 | 3.712 | |||
| 21/11/2024 | 08:01:12.428 | 3 | 3.709 | |
| 3 | 3.709 | |||
| 3 | 3.709 | |||
| 21/11/2024 | 08:00:19.682 | 216 | 3.7185 | |
| 216 | 3.7185 | |||
| 216 | 3.7185 | |||
| 21/11/2024 | 08:00:00.568 | 115 | 3.717 | |
| 115 | 3.717 | |||
| 115 | 3.717 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 140.16 / Ask: 140.26
Turnover: 218 434 TEUR -
MicroStrategy Inc.
Bid: 380.00 / Ask: 380.30
Turnover: 198 908 TEUR -
Tesla Inc.
Bid: 323.85 / Ask: 324.30
Turnover: 44 017 TEUR -
Rheinmetall AG
Bid: 606.00 / Ask: 606.00
Turnover: 41 942 TEUR -
Coinbase Global Inc. Cl.A
Bid: 280.30 / Ask: 281.25
Turnover: 35 027 TEUR
Realtime Quotes
Last Update:
21/11/2024 @ 22:00:00
Last Update:
21/11/2024 @ 22:00:00