Intel Corp.
- Information
- Last
- Buy
- Sell
532
444
27.69
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
10/05/2024 | 21:59:59.245 | 19 | 27.69 | |
19 | 27.69 | |||
1 | 27.69 | |||
10 | 27.69 | |||
8 | 27.69 | |||
10/05/2024 | 21:59:48.689 | 196 | 27.72 | |
150 | 27.72 | |||
46 | 27.72 | |||
196 | 27.72 | |||
10/05/2024 | 21:59:43.026 | 18 | 27.75 | |
18 | 27.75 | |||
18 | 27.75 | |||
10/05/2024 | 21:56:39.312 | 50 | 27.77 | |
50 | 27.77 | |||
50 | 27.77 | |||
10/05/2024 | 21:55:58.283 | 30 | 27.80 | |
30 | 27.80 | |||
30 | 27.80 | |||
10/05/2024 | 21:54:06.316 | 40 | 27.805 | |
40 | 27.805 | |||
40 | 27.805 | |||
10/05/2024 | 21:52:52.858 | 30 | 27.805 | |
30 | 27.805 | |||
30 | 27.805 | |||
10/05/2024 | 21:50:17.969 | 2 000 | 27.79 | |
2 000 | 27.79 | |||
2 000 | 27.79 | |||
10/05/2024 | 21:50:08.085 | 30 | 27.795 | |
30 | 27.795 | |||
30 | 27.795 | |||
10/05/2024 | 21:44:19.829 | 20 | 27.81 | |
20 | 27.81 | |||
20 | 27.81 | |||
10/05/2024 | 21:44:10.366 | 5 | 27.81 | |
5 | 27.81 | |||
5 | 27.81 | |||
10/05/2024 | 21:43:52.803 | 40 | 27.81 | |
40 | 27.81 | |||
40 | 27.81 | |||
10/05/2024 | 21:43:22.356 | 800 | 27.78 | |
785 | 27.78 | |||
15 | 27.78 | |||
800 | 27.78 | |||
10/05/2024 | 21:41:20.866 | 967 | 27.80 | |
190 | 27.80 | |||
50 | 27.80 | |||
90 | 27.80 | |||
967 | 27.80 | |||
75 | 27.80 | |||
7 | 27.80 | |||
35 | 27.80 | |||
20 | 27.80 | |||
100 | 27.80 | |||
250 | 27.80 | |||
150 | 27.80 | |||
10/05/2024 | 21:37:31.039 | 50 | 27.83 | |
50 | 27.83 | |||
50 | 27.83 | |||
10/05/2024 | 21:37:07.941 | 62 | 27.82 | |
62 | 27.82 | |||
62 | 27.82 | |||
10/05/2024 | 21:36:35.061 | 7 | 27.83 | |
7 | 27.83 | |||
7 | 27.83 | |||
10/05/2024 | 21:33:53.254 | 30 | 27.845 | |
30 | 27.845 | |||
30 | 27.845 | |||
10/05/2024 | 21:33:08.573 | 80 | 27.845 | |
80 | 27.845 | |||
80 | 27.845 | |||
10/05/2024 | 21:30:46.036 | 170 | 27.85 | |
50 | 27.85 | |||
170 | 27.85 | |||
120 | 27.85 | |||
10/05/2024 | 21:30:35.068 | 2 880 | 27.85 | |
2 880 | 27.85 | |||
2 880 | 27.85 | |||
10/05/2024 | 21:08:10.181 | 100 | 27.86 | |
100 | 27.86 | |||
100 | 27.86 | |||
10/05/2024 | 21:07:27.034 | 15 | 27.865 | |
15 | 27.865 | |||
15 | 27.865 | |||
10/05/2024 | 21:05:35.126 | 3 | 27.865 | |
3 | 27.865 | |||
3 | 27.865 | |||
10/05/2024 | 21:04:48.204 | 450 | 27.865 | |
450 | 27.865 | |||
450 | 27.865 | |||
10/05/2024 | 21:03:36.486 | 100 | 27.855 | |
100 | 27.855 | |||
100 | 27.855 | |||
10/05/2024 | 21:01:41.090 | 300 | 27.85 | |
300 | 27.85 | |||
300 | 27.85 | |||
10/05/2024 | 21:01:23.292 | 200 | 27.85 | |
200 | 27.85 | |||
200 | 27.85 | |||
10/05/2024 | 21:00:26.834 | 140 | 27.85 | |
92 | 27.85 | |||
140 | 27.85 | |||
48 | 27.85 | |||
10/05/2024 | 20:52:53.441 | 76 | 27.845 | |
75 | 27.845 | |||
76 | 27.845 | |||
1 | 27.845 | |||
10/05/2024 | 20:51:48.119 | 19 | 27.875 | |
19 | 27.875 | |||
19 | 27.875 | |||
10/05/2024 | 20:50:58.801 | 40 | 27.885 | |
40 | 27.885 | |||
40 | 27.885 | |||
10/05/2024 | 20:44:40.763 | 80 | 27.91 | |
80 | 27.91 | |||
80 | 27.91 | |||
10/05/2024 | 20:43:36.870 | 97 | 27.90 | |
97 | 27.90 | |||
97 | 27.90 | |||
10/05/2024 | 20:38:59.504 | 10 | 27.875 | |
10 | 27.875 | |||
10 | 27.875 | |||
10/05/2024 | 20:37:13.505 | 100 | 27.865 | |
100 | 27.865 | |||
100 | 27.865 | |||
10/05/2024 | 20:36:13.976 | 40 | 27.865 | |
40 | 27.865 | |||
40 | 27.865 | |||
10/05/2024 | 20:35:09.288 | 90 | 27.88 | |
90 | 27.88 | |||
90 | 27.88 | |||
10/05/2024 | 20:33:30.023 | 40 | 27.885 | |
40 | 27.885 | |||
40 | 27.885 | |||
10/05/2024 | 20:33:10.872 | 2 | 27.885 | |
2 | 27.885 | |||
2 | 27.885 | |||
10/05/2024 | 20:21:34.744 | 334 | 27.90 | |
334 | 27.90 | |||
80 | 27.90 | |||
50 | 27.90 | |||
100 | 27.90 | |||
54 | 27.90 | |||
50 | 27.90 | |||
10/05/2024 | 20:13:03.260 | 25 | 27.895 | |
25 | 27.895 | |||
25 | 27.895 | |||
10/05/2024 | 20:04:22.881 | 75 | 27.905 | |
75 | 27.905 | |||
75 | 27.905 | |||
10/05/2024 | 20:02:26.610 | 10 | 27.94 | |
10 | 27.94 | |||
10 | 27.94 | |||
10/05/2024 | 20:02:00.928 | 30 | 27.94 | |
30 | 27.94 | |||
30 | 27.94 | |||
10/05/2024 | 20:00:20.598 | 100 | 27.95 | |
100 | 27.95 | |||
100 | 27.95 | |||
10/05/2024 | 19:58:38.644 | 50 | 27.93 | |
50 | 27.93 | |||
50 | 27.93 | |||
10/05/2024 | 19:56:45.404 | 40 | 27.93 | |
40 | 27.93 | |||
40 | 27.93 | |||
10/05/2024 | 19:55:56.336 | 200 | 27.93 | |
200 | 27.93 | |||
200 | 27.93 | |||
10/05/2024 | 19:53:28.584 | 10 | 27.93 | |
10 | 27.93 | |||
10 | 27.93 | |||
10/05/2024 | 19:52:56.239 | 15 | 27.93 | |
15 | 27.93 | |||
15 | 27.93 | |||
10/05/2024 | 19:48:19.442 | 80 | 27.905 | |
10 | 27.905 | |||
70 | 27.905 | |||
80 | 27.905 | |||
10/05/2024 | 19:47:57.542 | 20 | 27.93 | |
20 | 27.93 | |||
20 | 27.93 | |||
10/05/2024 | 19:39:20.471 | 250 | 27.94 | |
250 | 27.94 | |||
250 | 27.94 | |||
10/05/2024 | 19:38:28.606 | 100 | 27.955 | |
100 | 27.955 | |||
100 | 27.955 | |||
10/05/2024 | 19:35:14.268 | 40 | 27.945 | |
40 | 27.945 | |||
40 | 27.945 | |||
10/05/2024 | 19:33:12.498 | 385 | 27.95 | |
20 | 27.95 | |||
385 | 27.95 | |||
100 | 27.95 | |||
33 | 27.95 | |||
7 | 27.95 | |||
150 | 27.95 | |||
75 | 27.95 | |||
10/05/2024 | 19:29:47.514 | 100 | 27.965 | |
100 | 27.965 | |||
100 | 27.965 | |||
10/05/2024 | 19:29:25.012 | 716 | 27.975 | |
716 | 27.975 | |||
716 | 27.975 | |||
10/05/2024 | 19:27:49.828 | 2 860 | 27.975 | |
2 860 | 27.975 | |||
2 860 | 27.975 | |||
10/05/2024 | 19:23:46.432 | 15 | 27.96 | |
15 | 27.96 | |||
15 | 27.96 | |||
10/05/2024 | 19:18:32.159 | 40 | 27.99 | |
40 | 27.99 | |||
40 | 27.99 | |||
10/05/2024 | 19:16:26.278 | 20 | 27.99 | |
20 | 27.99 | |||
20 | 27.99 | |||
10/05/2024 | 19:10:18.807 | 10 | 27.975 | |
10 | 27.975 | |||
10 | 27.975 | |||
10/05/2024 | 19:06:56.661 | 100 | 27.99 | |
100 | 27.99 | |||
100 | 27.99 | |||
10/05/2024 | 19:01:46.920 | 500 | 28.00 | |
500 | 28.00 | |||
500 | 28.00 | |||
10/05/2024 | 18:57:27.369 | 50 | 28.005 | |
50 | 28.005 | |||
50 | 28.005 | |||
10/05/2024 | 18:52:31.413 | 100 | 28.02 | |
100 | 28.02 | |||
100 | 28.02 | |||
10/05/2024 | 18:47:48.370 | 3 | 28.015 | |
3 | 28.015 | |||
3 | 28.015 | |||
10/05/2024 | 18:31:47.591 | 400 | 27.97 | |
400 | 27.97 | |||
30 | 27.97 | |||
280 | 27.97 | |||
70 | 27.97 | |||
20 | 27.97 | |||
10/05/2024 | 18:29:30.686 | 7 | 27.995 | |
7 | 27.995 | |||
7 | 27.995 | |||
10/05/2024 | 18:29:30.517 | 668 | 28.00 | |
100 | 28.00 | |||
30 | 28.00 | |||
668 | 28.00 | |||
500 | 28.00 | |||
38 | 28.00 | |||
10/05/2024 | 18:29:23.946 | 500 | 28.005 | |
500 | 28.005 | |||
500 | 28.005 | |||
10/05/2024 | 18:28:17.579 | 90 | 28.005 | |
90 | 28.005 | |||
90 | 28.005 | |||
10/05/2024 | 18:27:11.087 | 17 | 28.005 | |
17 | 28.005 | |||
17 | 28.005 | |||
10/05/2024 | 18:22:39.972 | 150 | 28.005 | |
150 | 28.005 | |||
150 | 28.005 | |||
10/05/2024 | 18:22:15.104 | 20 | 28.025 | |
20 | 28.025 | |||
20 | 28.025 | |||
10/05/2024 | 18:16:51.422 | 20 | 28.035 | |
20 | 28.035 | |||
20 | 28.035 | |||
10/05/2024 | 18:15:50.092 | 20 | 28.035 | |
20 | 28.035 | |||
20 | 28.035 | |||
10/05/2024 | 18:13:03.285 | 10 | 28.035 | |
10 | 28.035 | |||
10 | 28.035 | |||
10/05/2024 | 18:04:57.752 | 230 | 28.055 | |
230 | 28.055 | |||
230 | 28.055 | |||
10/05/2024 | 17:59:35.898 | 113 | 28.04 | |
113 | 28.04 | |||
113 | 28.04 | |||
10/05/2024 | 17:57:16.708 | 7 | 28.045 | |
7 | 28.045 | |||
7 | 28.045 | |||
10/05/2024 | 17:54:34.843 | 600 | 28.03 | |
600 | 28.03 | |||
600 | 28.03 | |||
10/05/2024 | 17:54:32.130 | 35 | 28.03 | |
35 | 28.03 | |||
35 | 28.03 | |||
10/05/2024 | 17:49:16.520 | 150 | 28.035 | |
150 | 28.035 | |||
150 | 28.035 | |||
10/05/2024 | 17:46:19.235 | 54 | 28.005 | |
54 | 28.005 | |||
54 | 28.005 | |||
10/05/2024 | 17:45:04.453 | 1 572 | 28.00 | |
18 | 28.00 | |||
60 | 28.00 | |||
36 | 28.00 | |||
20 | 28.00 | |||
50 | 28.00 | |||
24 | 28.00 | |||
914 | 28.00 | |||
200 | 28.00 | |||
89 | 28.00 | |||
100 | 28.00 | |||
1 572 | 28.00 | |||
36 | 28.00 | |||
25 | 28.00 | |||
10/05/2024 | 17:44:28.225 | 2 860 | 28.00 | |
77 | 28.00 | |||
72 | 28.00 | |||
1 000 | 28.00 | |||
2 860 | 28.00 | |||
1 086 | 28.00 | |||
50 | 28.00 | |||
75 | 28.00 | |||
500 | 28.00 | |||
10/05/2024 | 17:44:24.181 | 1 410 | 28.01 | |
1 410 | 28.01 | |||
1 200 | 28.01 | |||
10 | 28.01 | |||
200 | 28.01 | |||
10/05/2024 | 17:41:11.484 | 177 | 28.045 | |
177 | 28.045 | |||
177 | 28.045 | |||
10/05/2024 | 17:35:25.009 | 10 | 28.10 | |
10 | 28.10 | |||
10 | 28.10 | |||
10/05/2024 | 17:34:40.559 | 53 | 28.10 | |
53 | 28.10 | |||
53 | 28.10 | |||
10/05/2024 | 17:32:56.035 | 178 | 28.09 | |
178 | 28.09 | |||
178 | 28.09 | |||
10/05/2024 | 17:28:36.205 | 200 | 28.07 | |
200 | 28.07 | |||
200 | 28.07 | |||
10/05/2024 | 17:28:01.461 | 200 | 28.09 | |
200 | 28.09 | |||
200 | 28.09 | |||
10/05/2024 | 17:27:06.838 | 400 | 28.09 | |
400 | 28.09 | |||
400 | 28.09 | |||
10/05/2024 | 17:24:07.454 | 25 | 28.095 | |
25 | 28.095 | |||
25 | 28.095 | |||
10/05/2024 | 17:22:07.918 | 25 | 28.10 | |
25 | 28.10 | |||
25 | 28.10 | |||
10/05/2024 | 17:18:13.423 | 30 | 28.08 | |
30 | 28.08 | |||
30 | 28.08 | |||
10/05/2024 | 17:16:36.020 | 100 | 28.07 | |
100 | 28.07 | |||
100 | 28.07 | |||
10/05/2024 | 17:13:51.197 | 106 | 28.055 | |
106 | 28.055 | |||
106 | 28.055 | |||
10/05/2024 | 17:13:38.398 | 30 | 28.07 | |
30 | 28.07 | |||
30 | 28.07 | |||
10/05/2024 | 17:10:37.359 | 250 | 28.065 | |
250 | 28.065 | |||
250 | 28.065 | |||
10/05/2024 | 17:10:26.803 | 30 | 28.045 | |
30 | 28.045 | |||
30 | 28.045 | |||
10/05/2024 | 17:06:58.378 | 1 | 28.065 | |
1 | 28.065 | |||
1 | 28.065 | |||
10/05/2024 | 17:02:51.063 | 70 | 28.075 | |
70 | 28.075 | |||
70 | 28.075 | |||
10/05/2024 | 17:02:19.242 | 800 | 28.075 | |
800 | 28.075 | |||
800 | 28.075 | |||
10/05/2024 | 17:02:04.932 | 900 | 28.045 | |
900 | 28.045 | |||
900 | 28.045 | |||
10/05/2024 | 16:57:16.160 | 25 | 28.04 | |
25 | 28.04 | |||
25 | 28.04 | |||
10/05/2024 | 16:56:19.923 | 50 | 28.05 | |
50 | 28.05 | |||
50 | 28.05 | |||
10/05/2024 | 16:55:28.831 | 10 | 28.02 | |
10 | 28.02 | |||
10 | 28.02 | |||
10/05/2024 | 16:55:06.605 | 1 | 28.015 | |
1 | 28.015 | |||
1 | 28.015 | |||
10/05/2024 | 16:52:38.513 | 20 | 28.08 | |
20 | 28.08 | |||
20 | 28.08 | |||
10/05/2024 | 16:51:35.973 | 2 | 28.105 | |
2 | 28.105 | |||
2 | 28.105 | |||
10/05/2024 | 16:51:21.671 | 45 | 28.10 | |
45 | 28.10 | |||
45 | 28.10 | |||
10/05/2024 | 16:50:15.603 | 20 | 28.145 | |
20 | 28.145 | |||
20 | 28.145 | |||
10/05/2024 | 16:49:20.365 | 605 | 28.11 | |
605 | 28.11 | |||
605 | 28.11 | |||
10/05/2024 | 16:46:52.450 | 50 | 28.115 | |
50 | 28.115 | |||
50 | 28.115 | |||
10/05/2024 | 16:44:52.725 | 250 | 28.07 | |
250 | 28.07 | |||
250 | 28.07 | |||
10/05/2024 | 16:44:43.580 | 60 | 28.095 | |
60 | 28.095 | |||
60 | 28.095 | |||
10/05/2024 | 16:38:45.663 | 1 050 | 28.07 | |
1 050 | 28.07 | |||
1 050 | 28.07 | |||
10/05/2024 | 16:33:35.126 | 20 | 28.065 | |
20 | 28.065 | |||
20 | 28.065 | |||
10/05/2024 | 16:28:54.827 | 1 000 | 28.055 | |
1 000 | 28.055 | |||
1 000 | 28.055 | |||
10/05/2024 | 16:22:28.462 | 190 | 28.02 | |
190 | 28.02 | |||
190 | 28.02 | |||
10/05/2024 | 16:22:07.424 | 10 | 28.055 | |
10 | 28.055 | |||
10 | 28.055 | |||
10/05/2024 | 16:21:02.928 | 2 000 | 28.04 | |
2 000 | 28.04 | |||
2 000 | 28.04 | |||
10/05/2024 | 16:19:49.622 | 100 | 28.04 | |
100 | 28.04 | |||
100 | 28.04 | |||
10/05/2024 | 16:19:29.195 | 192 | 28.03 | |
192 | 28.03 | |||
192 | 28.03 | |||
10/05/2024 | 16:12:25.176 | 300 | 28.055 | |
300 | 28.055 | |||
300 | 28.055 | |||
10/05/2024 | 16:05:59.382 | 20 | 28.145 | |
20 | 28.145 | |||
20 | 28.145 | |||
10/05/2024 | 16:05:07.885 | 10 | 28.13 | |
10 | 28.13 | |||
10 | 28.13 | |||
10/05/2024 | 16:03:11.252 | 58 | 28.115 | |
58 | 28.115 | |||
58 | 28.115 | |||
10/05/2024 | 16:01:40.445 | 60 | 28.09 | |
60 | 28.09 | |||
60 | 28.09 | |||
10/05/2024 | 16:00:31.016 | 40 | 28.13 | |
40 | 28.13 | |||
40 | 28.13 | |||
10/05/2024 | 16:00:23.701 | 1 400 | 28.15 | |
1 400 | 28.15 | |||
1 400 | 28.15 | |||
10/05/2024 | 15:57:13.715 | 100 | 28.215 | |
100 | 28.215 | |||
100 | 28.215 | |||
10/05/2024 | 15:54:23.226 | 16 | 28.18 | |
16 | 28.18 | |||
16 | 28.18 | |||
10/05/2024 | 15:53:22.560 | 44 | 28.17 | |
44 | 28.17 | |||
44 | 28.17 | |||
10/05/2024 | 15:52:06.241 | 12 | 28.215 | |
12 | 28.215 | |||
12 | 28.215 | |||
10/05/2024 | 15:51:34.922 | 16 | 28.235 | |
16 | 28.235 | |||
16 | 28.235 | |||
10/05/2024 | 15:50:35.514 | 100 | 28.215 | |
100 | 28.215 | |||
100 | 28.215 | |||
10/05/2024 | 15:49:10.517 | 90 | 28.20 | |
90 | 28.20 | |||
90 | 28.20 | |||
10/05/2024 | 15:44:45.619 | 50 | 28.10 | |
50 | 28.10 | |||
50 | 28.10 | |||
10/05/2024 | 15:43:05.977 | 45 | 28.125 | |
45 | 28.125 | |||
45 | 28.125 | |||
10/05/2024 | 15:42:56.607 | 100 | 28.15 | |
100 | 28.15 | |||
100 | 28.15 | |||
10/05/2024 | 15:42:08.906 | 3 | 28.19 | |
3 | 28.19 | |||
3 | 28.19 | |||
10/05/2024 | 15:40:42.294 | 12 | 28.13 | |
12 | 28.13 | |||
12 | 28.13 | |||
10/05/2024 | 15:40:30.590 | 1 | 28.095 | |
1 | 28.095 | |||
1 | 28.095 | |||
10/05/2024 | 15:39:48.458 | 100 | 28.125 | |
100 | 28.125 | |||
100 | 28.125 | |||
10/05/2024 | 15:38:17.695 | 15 | 28.10 | |
15 | 28.10 | |||
15 | 28.10 | |||
10/05/2024 | 15:38:03.933 | 4 | 28.10 | |
4 | 28.10 | |||
4 | 28.10 | |||
10/05/2024 | 15:36:19.011 | 1 | 28.045 | |
1 | 28.045 | |||
1 | 28.045 | |||
10/05/2024 | 15:35:13.033 | 29 | 28.07 | |
29 | 28.07 | |||
29 | 28.07 | |||
10/05/2024 | 15:34:58.129 | 408 | 28.055 | |
408 | 28.055 | |||
408 | 28.055 | |||
10/05/2024 | 15:32:18.177 | 53 | 28.085 | |
53 | 28.085 | |||
53 | 28.085 | |||
10/05/2024 | 15:32:12.185 | 500 | 28.085 | |
500 | 28.085 | |||
500 | 28.085 | |||
10/05/2024 | 15:31:57.648 | 100 | 28.05 | |
89 | 28.05 | |||
100 | 28.05 | |||
11 | 28.05 | |||
10/05/2024 | 15:30:55.288 | 150 | 28.10 | |
150 | 28.10 | |||
150 | 28.10 | |||
10/05/2024 | 15:29:33.563 | 40 | 28.105 | |
40 | 28.105 | |||
40 | 28.105 | |||
10/05/2024 | 15:25:48.725 | 35 | 28.155 | |
35 | 28.155 | |||
35 | 28.155 | |||
10/05/2024 | 15:23:05.681 | 100 | 28.18 | |
100 | 28.18 | |||
100 | 28.18 | |||
10/05/2024 | 15:23:04.862 | 185 | 28.15 | |
185 | 28.15 | |||
185 | 28.15 | |||
10/05/2024 | 15:20:41.729 | 85 | 28.16 | |
85 | 28.16 | |||
85 | 28.16 | |||
10/05/2024 | 15:18:51.002 | 30 | 28.155 | |
30 | 28.155 | |||
30 | 28.155 | |||
10/05/2024 | 15:18:26.210 | 14 | 28.17 | |
14 | 28.17 | |||
14 | 28.17 | |||
10/05/2024 | 15:17:56.495 | 20 | 28.17 | |
20 | 28.17 | |||
20 | 28.17 | |||
10/05/2024 | 15:16:39.091 | 7 | 28.175 | |
7 | 28.175 | |||
7 | 28.175 | |||
10/05/2024 | 15:15:30.770 | 20 | 28.175 | |
20 | 28.175 | |||
20 | 28.175 | |||
10/05/2024 | 15:13:59.658 | 14 | 28.17 | |
14 | 28.17 | |||
14 | 28.17 | |||
10/05/2024 | 15:13:33.413 | 100 | 28.17 | |
100 | 28.17 | |||
100 | 28.17 | |||
10/05/2024 | 15:13:03.041 | 225 | 28.16 | |
225 | 28.16 | |||
225 | 28.16 | |||
10/05/2024 | 15:12:23.373 | 4 | 28.185 | |
4 | 28.185 | |||
4 | 28.185 | |||
10/05/2024 | 15:08:06.644 | 63 | 28.16 | |
63 | 28.16 | |||
63 | 28.16 | |||
10/05/2024 | 15:06:14.852 | 30 | 28.18 | |
30 | 28.18 | |||
30 | 28.18 | |||
10/05/2024 | 15:05:41.929 | 40 | 28.175 | |
40 | 28.175 | |||
40 | 28.175 | |||
10/05/2024 | 15:01:11.411 | 100 | 28.16 | |
100 | 28.16 | |||
100 | 28.16 | |||
10/05/2024 | 14:59:23.814 | 20 | 28.16 | |
20 | 28.16 | |||
20 | 28.16 | |||
10/05/2024 | 14:54:31.640 | 100 | 28.145 | |
100 | 28.145 | |||
100 | 28.145 | |||
10/05/2024 | 14:52:56.517 | 100 | 28.145 | |
100 | 28.145 | |||
100 | 28.145 | |||
10/05/2024 | 14:50:40.347 | 25 | 28.10 | |
25 | 28.10 | |||
25 | 28.10 | |||
10/05/2024 | 14:48:49.428 | 20 | 28.145 | |
20 | 28.145 | |||
20 | 28.145 | |||
10/05/2024 | 14:48:03.255 | 30 | 28.145 | |
30 | 28.145 | |||
30 | 28.145 | |||
10/05/2024 | 14:43:23.941 | 400 | 28.11 | |
400 | 28.11 | |||
400 | 28.11 | |||
10/05/2024 | 14:43:23.647 | 20 | 28.155 | |
20 | 28.155 | |||
20 | 28.155 | |||
10/05/2024 | 14:43:19.203 | 15 | 28.155 | |
15 | 28.155 | |||
15 | 28.155 | |||
10/05/2024 | 14:42:46.279 | 30 | 28.11 | |
30 | 28.11 | |||
30 | 28.11 | |||
10/05/2024 | 14:42:05.687 | 700 | 28.14 | |
700 | 28.14 | |||
700 | 28.14 | |||
10/05/2024 | 14:41:13.084 | 75 | 28.135 | |
75 | 28.135 | |||
75 | 28.135 | |||
10/05/2024 | 14:34:13.872 | 267 | 28.095 | |
227 | 28.095 | |||
40 | 28.095 | |||
267 | 28.095 | |||
10/05/2024 | 14:33:55.343 | 4 | 28.13 | |
4 | 28.13 | |||
4 | 28.13 | |||
10/05/2024 | 14:32:48.290 | 15 | 28.135 | |
15 | 28.135 | |||
15 | 28.135 | |||
10/05/2024 | 14:31:57.351 | 169 | 28.14 | |
169 | 28.14 | |||
169 | 28.14 | |||
10/05/2024 | 14:31:51.388 | 710 | 28.14 | |
710 | 28.14 | |||
710 | 28.14 | |||
10/05/2024 | 14:31:42.541 | 900 | 28.14 | |
710 | 28.14 | |||
900 | 28.14 | |||
190 | 28.14 | |||
10/05/2024 | 14:31:26.935 | 30 | 28.14 | |
30 | 28.14 | |||
30 | 28.14 | |||
10/05/2024 | 14:30:05.389 | 10 | 28.105 | |
10 | 28.105 | |||
10 | 28.105 | |||
10/05/2024 | 14:24:58.000 | 10 | 28.09 | |
10 | 28.09 | |||
10 | 28.09 | |||
10/05/2024 | 14:21:27.540 | 250 | 28.12 | |
250 | 28.12 | |||
250 | 28.12 | |||
10/05/2024 | 14:19:27.575 | 130 | 28.10 | |
118 | 28.10 | |||
12 | 28.10 | |||
130 | 28.10 | |||
10/05/2024 | 14:19:22.938 | 12 | 28.115 | |
12 | 28.115 | |||
12 | 28.115 | |||
10/05/2024 | 14:18:58.779 | 1 | 28.115 | |
1 | 28.115 | |||
1 | 28.115 | |||
10/05/2024 | 14:15:22.684 | 70 | 28.115 | |
70 | 28.115 | |||
70 | 28.115 | |||
10/05/2024 | 14:14:23.859 | 4 | 28.09 | |
4 | 28.09 | |||
4 | 28.09 | |||
10/05/2024 | 14:08:52.312 | 100 | 28.12 | |
100 | 28.12 | |||
100 | 28.12 | |||
10/05/2024 | 14:06:53.578 | 21 | 28.13 | |
21 | 28.13 | |||
21 | 28.13 | |||
10/05/2024 | 14:04:27.534 | 100 | 28.135 | |
100 | 28.135 | |||
100 | 28.135 | |||
10/05/2024 | 14:02:49.167 | 296 | 28.11 | |
296 | 28.11 | |||
196 | 28.11 | |||
100 | 28.11 | |||
10/05/2024 | 13:58:27.075 | 75 | 28.135 | |
75 | 28.135 | |||
75 | 28.135 | |||
10/05/2024 | 13:56:29.155 | 40 | 28.135 | |
40 | 28.135 | |||
40 | 28.135 | |||
10/05/2024 | 13:54:03.867 | 52 | 28.115 | |
52 | 28.115 | |||
52 | 28.115 | |||
10/05/2024 | 13:53:54.065 | 35 | 28.135 | |
35 | 28.135 | |||
35 | 28.135 | |||
10/05/2024 | 13:51:33.897 | 100 | 28.135 | |
100 | 28.135 | |||
100 | 28.135 | |||
10/05/2024 | 13:51:04.724 | 1 | 28.135 | |
1 | 28.135 | |||
1 | 28.135 | |||
10/05/2024 | 13:49:02.684 | 35 | 28.145 | |
35 | 28.145 | |||
35 | 28.145 | |||
10/05/2024 | 13:48:18.198 | 20 | 28.145 | |
20 | 28.145 | |||
20 | 28.145 | |||
10/05/2024 | 13:48:16.936 | 31 | 28.145 | |
31 | 28.145 | |||
31 | 28.145 | |||
10/05/2024 | 13:48:03.582 | 50 | 28.145 | |
50 | 28.145 | |||
50 | 28.145 | |||
10/05/2024 | 13:47:21.669 | 350 | 28.145 | |
350 | 28.145 | |||
350 | 28.145 | |||
10/05/2024 | 13:46:35.918 | 40 | 28.145 | |
40 | 28.145 | |||
40 | 28.145 | |||
10/05/2024 | 13:32:40.067 | 30 | 28.125 | |
30 | 28.125 | |||
30 | 28.125 | |||
10/05/2024 | 13:29:58.900 | 710 | 28.135 | |
710 | 28.135 | |||
710 | 28.135 | |||
10/05/2024 | 13:22:14.645 | 100 | 28.115 | |
100 | 28.115 | |||
100 | 28.115 | |||
10/05/2024 | 13:20:14.063 | 180 | 28.155 | |
180 | 28.155 | |||
180 | 28.155 | |||
10/05/2024 | 13:19:24.681 | 290 | 28.155 | |
290 | 28.155 | |||
290 | 28.155 | |||
10/05/2024 | 13:18:46.757 | 400 | 28.165 | |
400 | 28.165 | |||
400 | 28.165 | |||
10/05/2024 | 13:18:26.903 | 290 | 28.16 | |
290 | 28.16 | |||
290 | 28.16 | |||
10/05/2024 | 13:18:26.377 | 400 | 28.17 | |
400 | 28.17 | |||
400 | 28.17 | |||
10/05/2024 | 13:18:05.405 | 710 | 28.155 | |
710 | 28.155 | |||
710 | 28.155 | |||
10/05/2024 | 13:16:40.526 | 12 | 28.14 | |
12 | 28.14 | |||
12 | 28.14 | |||
10/05/2024 | 13:14:10.921 | 50 | 28.14 | |
50 | 28.14 | |||
50 | 28.14 | |||
10/05/2024 | 13:13:37.367 | 30 | 28.145 | |
30 | 28.145 | |||
30 | 28.145 | |||
10/05/2024 | 13:12:19.082 | 15 | 28.14 | |
15 | 28.14 | |||
15 | 28.14 | |||
10/05/2024 | 13:09:59.391 | 165 | 28.145 | |
165 | 28.145 | |||
165 | 28.145 | |||
10/05/2024 | 13:08:37.953 | 100 | 28.145 | |
100 | 28.145 | |||
100 | 28.145 | |||
10/05/2024 | 13:05:46.299 | 10 | 28.10 | |
10 | 28.10 | |||
10 | 28.10 | |||
10/05/2024 | 13:05:08.040 | 12 | 28.145 | |
12 | 28.145 | |||
12 | 28.145 | |||
10/05/2024 | 13:03:54.563 | 18 | 28.135 | |
18 | 28.135 | |||
18 | 28.135 | |||
10/05/2024 | 12:59:15.976 | 1 | 28.125 | |
1 | 28.125 | |||
1 | 28.125 | |||
10/05/2024 | 12:59:13.421 | 15 | 28.165 | |
15 | 28.165 | |||
15 | 28.165 | |||
10/05/2024 | 12:58:51.624 | 360 | 28.165 | |
360 | 28.165 | |||
360 | 28.165 | |||
10/05/2024 | 12:57:50.811 | 10 | 28.125 | |
10 | 28.125 | |||
10 | 28.125 | |||
10/05/2024 | 12:53:59.926 | 100 | 28.115 | |
100 | 28.115 | |||
100 | 28.115 | |||
10/05/2024 | 12:52:36.931 | 355 | 28.155 | |
355 | 28.155 | |||
355 | 28.155 | |||
10/05/2024 | 12:48:52.347 | 120 | 28.175 | |
120 | 28.175 | |||
120 | 28.175 | |||
10/05/2024 | 12:46:28.176 | 290 | 28.195 | |
290 | 28.195 | |||
290 | 28.195 | |||
10/05/2024 | 12:45:56.769 | 710 | 28.17 | |
710 | 28.17 | |||
710 | 28.17 | |||
10/05/2024 | 12:43:45.905 | 88 | 28.115 | |
88 | 28.115 | |||
88 | 28.115 | |||
10/05/2024 | 12:42:48.294 | 50 | 28.155 | |
50 | 28.155 | |||
50 | 28.155 | |||
10/05/2024 | 12:39:49.425 | 4 | 28.115 | |
4 | 28.115 | |||
4 | 28.115 | |||
10/05/2024 | 12:37:33.267 | 18 | 28.115 | |
18 | 28.115 | |||
18 | 28.115 | |||
10/05/2024 | 12:36:35.216 | 20 | 28.115 | |
20 | 28.115 | |||
20 | 28.115 | |||
10/05/2024 | 12:35:51.601 | 30 | 28.08 | |
30 | 28.08 | |||
30 | 28.08 | |||
10/05/2024 | 12:32:31.604 | 50 | 28.075 | |
50 | 28.075 | |||
50 | 28.075 | |||
10/05/2024 | 12:31:30.204 | 10 | 28.105 | |
10 | 28.105 | |||
10 | 28.105 | |||
10/05/2024 | 12:28:10.733 | 250 | 28.08 | |
250 | 28.08 | |||
250 | 28.08 | |||
10/05/2024 | 12:26:15.375 | 1 | 28.05 | |
1 | 28.05 | |||
1 | 28.05 | |||
10/05/2024 | 12:18:40.328 | 100 | 28.05 | |
2 | 28.05 | |||
48 | 28.05 | |||
50 | 28.05 | |||
100 | 28.05 | |||
10/05/2024 | 12:18:33.915 | 20 | 28.08 | |
20 | 28.08 | |||
20 | 28.08 | |||
10/05/2024 | 12:15:01.768 | 200 | 28.08 | |
200 | 28.08 | |||
200 | 28.08 | |||
10/05/2024 | 12:14:04.001 | 35 | 28.08 | |
35 | 28.08 | |||
35 | 28.08 | |||
10/05/2024 | 12:13:17.279 | 100 | 28.10 | |
100 | 28.10 | |||
100 | 28.10 | |||
10/05/2024 | 12:11:14.991 | 53 | 28.105 | |
53 | 28.105 | |||
53 | 28.105 | |||
10/05/2024 | 12:10:53.682 | 10 | 28.105 | |
10 | 28.105 | |||
10 | 28.105 | |||
10/05/2024 | 12:09:18.558 | 192 | 28.11 | |
192 | 28.11 | |||
192 | 28.11 | |||
10/05/2024 | 12:07:06.794 | 75 | 28.11 | |
75 | 28.11 | |||
75 | 28.11 | |||
10/05/2024 | 12:05:48.394 | 510 | 28.10 | |
200 | 28.10 | |||
200 | 28.10 | |||
10 | 28.10 | |||
100 | 28.10 | |||
510 | 28.10 | |||
10/05/2024 | 12:05:13.018 | 325 | 28.105 | |
325 | 28.105 | |||
325 | 28.105 | |||
10/05/2024 | 12:05:03.533 | 100 | 28.15 | |
100 | 28.15 | |||
100 | 28.15 | |||
10/05/2024 | 12:02:43.448 | 26 | 28.14 | |
26 | 28.14 | |||
26 | 28.14 | |||
10/05/2024 | 12:02:19.437 | 25 | 28.165 | |
25 | 28.165 | |||
25 | 28.165 | |||
10/05/2024 | 12:00:15.964 | 84 | 28.135 | |
84 | 28.135 | |||
84 | 28.135 | |||
10/05/2024 | 11:58:42.854 | 53 | 28.135 | |
53 | 28.135 | |||
53 | 28.135 | |||
10/05/2024 | 11:58:08.003 | 60 | 28.135 | |
40 | 28.135 | |||
20 | 28.135 | |||
60 | 28.135 | |||
10/05/2024 | 11:57:45.241 | 700 | 28.15 | |
700 | 28.15 | |||
700 | 28.15 | |||
10/05/2024 | 11:57:34.241 | 700 | 28.145 | |
700 | 28.145 | |||
700 | 28.145 | |||
10/05/2024 | 11:55:56.780 | 50 | 28.145 | |
50 | 28.145 | |||
50 | 28.145 | |||
10/05/2024 | 11:55:49.021 | 11 | 28.145 | |
11 | 28.145 | |||
11 | 28.145 | |||
10/05/2024 | 11:55:18.212 | 37 | 28.15 | |
37 | 28.15 | |||
37 | 28.15 | |||
10/05/2024 | 11:55:18.060 | 60 | 28.16 | |
60 | 28.16 | |||
60 | 28.16 | |||
10/05/2024 | 11:54:59.416 | 80 | 28.16 | |
80 | 28.16 | |||
80 | 28.16 | |||
10/05/2024 | 11:51:37.519 | 40 | 28.165 | |
40 | 28.165 | |||
40 | 28.165 | |||
10/05/2024 | 11:50:05.589 | 150 | 28.165 | |
150 | 28.165 | |||
150 | 28.165 | |||
10/05/2024 | 11:48:24.594 | 184 | 28.175 | |
184 | 28.175 | |||
184 | 28.175 | |||
10/05/2024 | 11:44:26.100 | 15 | 28.175 | |
15 | 28.175 | |||
15 | 28.175 | |||
10/05/2024 | 11:42:56.669 | 100 | 28.175 | |
100 | 28.175 | |||
100 | 28.175 | |||
10/05/2024 | 11:41:41.805 | 800 | 28.15 | |
800 | 28.15 | |||
800 | 28.15 | |||
10/05/2024 | 11:41:37.822 | 710 | 28.145 | |
710 | 28.145 | |||
710 | 28.145 | |||
10/05/2024 | 11:41:34.881 | 710 | 28.145 | |
130 | 28.145 | |||
580 | 28.145 | |||
710 | 28.145 | |||
10/05/2024 | 11:40:29.969 | 125 | 28.135 | |
125 | 28.135 | |||
125 | 28.135 | |||
10/05/2024 | 11:37:06.459 | 40 | 28.145 | |
40 | 28.145 | |||
40 | 28.145 | |||
10/05/2024 | 11:36:40.074 | 14 | 28.145 | |
14 | 28.145 | |||
14 | 28.145 | |||
10/05/2024 | 11:34:44.127 | 4 | 28.135 | |
4 | 28.135 | |||
4 | 28.135 | |||
10/05/2024 | 11:33:01.035 | 4 | 28.135 | |
4 | 28.135 | |||
4 | 28.135 | |||
10/05/2024 | 11:32:26.384 | 500 | 28.135 | |
500 | 28.135 | |||
500 | 28.135 | |||
10/05/2024 | 11:31:33.785 | 70 | 28.125 | |
70 | 28.125 | |||
70 | 28.125 | |||
10/05/2024 | 11:30:05.586 | 40 | 28.125 | |
40 | 28.125 | |||
40 | 28.125 | |||
10/05/2024 | 11:28:44.286 | 72 | 28.135 | |
72 | 28.135 | |||
72 | 28.135 | |||
10/05/2024 | 11:27:58.242 | 50 | 28.135 | |
50 | 28.135 | |||
50 | 28.135 | |||
10/05/2024 | 11:27:36.523 | 346 | 28.13 | |
346 | 28.13 | |||
346 | 28.13 | |||
10/05/2024 | 11:27:35.719 | 22 | 28.145 | |
22 | 28.145 | |||
22 | 28.145 | |||
10/05/2024 | 11:25:33.543 | 720 | 28.13 | |
720 | 28.13 | |||
720 | 28.13 | |||
10/05/2024 | 11:24:40.568 | 50 | 28.145 | |
50 | 28.145 | |||
50 | 28.145 | |||
10/05/2024 | 11:24:12.641 | 650 | 28.125 | |
650 | 28.125 | |||
650 | 28.125 | |||
10/05/2024 | 11:22:01.936 | 25 | 28.115 | |
25 | 28.115 | |||
25 | 28.115 | |||
10/05/2024 | 11:21:33.665 | 50 | 28.145 | |
50 | 28.145 | |||
50 | 28.145 | |||
10/05/2024 | 11:21:21.804 | 10 | 28.145 | |
10 | 28.145 | |||
10 | 28.145 | |||
10/05/2024 | 11:20:58.276 | 22 | 28.145 | |
22 | 28.145 | |||
22 | 28.145 | |||
10/05/2024 | 11:20:47.466 | 500 | 28.145 | |
500 | 28.145 | |||
500 | 28.145 | |||
10/05/2024 | 11:18:25.392 | 20 | 28.12 | |
20 | 28.12 | |||
20 | 28.12 | |||
10/05/2024 | 11:15:53.765 | 40 | 28.15 | |
40 | 28.15 | |||
40 | 28.15 | |||
10/05/2024 | 11:15:27.777 | 20 | 28.15 | |
20 | 28.15 | |||
20 | 28.15 | |||
10/05/2024 | 11:12:25.181 | 75 | 28.165 | |
75 | 28.165 | |||
75 | 28.165 |
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:
10/05/2024 @ 22:00:00
Last Update:
10/05/2024 @ 22:00:00