Intel Corp.
- Information
- Last
- Buy
- Sell
794
637
28.575
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
30/04/2024 | 21:59:16.297 | 50 | 28.575 | |
50 | 28.575 | |||
50 | 28.575 | |||
30/04/2024 | 21:57:36.047 | 878 | 28.52 | |
878 | 28.52 | |||
878 | 28.52 | |||
30/04/2024 | 21:57:35.324 | 100 | 28.52 | |
100 | 28.52 | |||
100 | 28.52 | |||
30/04/2024 | 21:56:49.614 | 70 | 28.545 | |
70 | 28.545 | |||
70 | 28.545 | |||
30/04/2024 | 21:55:59.614 | 40 | 28.535 | |
40 | 28.535 | |||
40 | 28.535 | |||
30/04/2024 | 21:55:57.656 | 35 | 28.515 | |
35 | 28.515 | |||
35 | 28.515 | |||
30/04/2024 | 21:55:42.389 | 2 190 | 28.55 | |
2 190 | 28.55 | |||
2 190 | 28.55 | |||
30/04/2024 | 21:55:21.712 | 2 810 | 28.55 | |
2 810 | 28.55 | |||
2 810 | 28.55 | |||
30/04/2024 | 21:55:12.055 | 100 | 28.58 | |
100 | 28.58 | |||
100 | 28.58 | |||
30/04/2024 | 21:55:00.765 | 150 | 28.60 | |
30 | 28.60 | |||
150 | 28.60 | |||
70 | 28.60 | |||
50 | 28.60 | |||
30/04/2024 | 21:55:00.180 | 10 | 28.595 | |
10 | 28.595 | |||
10 | 28.595 | |||
30/04/2024 | 21:54:40.593 | 1 000 | 28.62 | |
1 000 | 28.62 | |||
1 000 | 28.62 | |||
30/04/2024 | 21:54:36.539 | 500 | 28.665 | |
500 | 28.665 | |||
500 | 28.665 | |||
30/04/2024 | 21:54:25.761 | 300 | 28.675 | |
300 | 28.675 | |||
300 | 28.675 | |||
30/04/2024 | 21:52:14.209 | 535 | 28.65 | |
35 | 28.65 | |||
535 | 28.65 | |||
500 | 28.65 | |||
30/04/2024 | 21:51:54.899 | 100 | 28.67 | |
100 | 28.67 | |||
100 | 28.67 | |||
30/04/2024 | 21:51:46.591 | 10 | 28.675 | |
10 | 28.675 | |||
10 | 28.675 | |||
30/04/2024 | 21:51:39.692 | 55 | 28.68 | |
55 | 28.68 | |||
55 | 28.68 | |||
30/04/2024 | 21:50:01.647 | 200 | 28.73 | |
200 | 28.73 | |||
200 | 28.73 | |||
30/04/2024 | 21:49:48.773 | 31 | 28.715 | |
2 | 28.715 | |||
31 | 28.715 | |||
29 | 28.715 | |||
30/04/2024 | 21:45:35.692 | 50 | 28.735 | |
50 | 28.735 | |||
50 | 28.735 | |||
30/04/2024 | 21:44:36.172 | 175 | 28.755 | |
175 | 28.755 | |||
175 | 28.755 | |||
30/04/2024 | 21:42:53.072 | 100 | 28.76 | |
100 | 28.76 | |||
100 | 28.76 | |||
30/04/2024 | 21:39:02.702 | 347 | 28.77 | |
347 | 28.77 | |||
347 | 28.77 | |||
30/04/2024 | 21:37:01.498 | 30 | 28.785 | |
30 | 28.785 | |||
30 | 28.785 | |||
30/04/2024 | 21:35:17.702 | 670 | 28.75 | |
670 | 28.75 | |||
670 | 28.75 | |||
30/04/2024 | 21:34:22.686 | 250 | 28.77 | |
250 | 28.77 | |||
250 | 28.77 | |||
30/04/2024 | 21:30:41.118 | 30 | 28.79 | |
30 | 28.79 | |||
30 | 28.79 | |||
30/04/2024 | 21:29:20.383 | 200 | 28.79 | |
200 | 28.79 | |||
200 | 28.79 | |||
30/04/2024 | 21:29:17.013 | 45 | 28.79 | |
45 | 28.79 | |||
45 | 28.79 | |||
30/04/2024 | 21:29:04.715 | 69 | 28.78 | |
69 | 28.78 | |||
69 | 28.78 | |||
30/04/2024 | 21:24:03.330 | 25 | 28.69 | |
25 | 28.69 | |||
25 | 28.69 | |||
30/04/2024 | 21:23:03.851 | 200 | 28.69 | |
100 | 28.69 | |||
100 | 28.69 | |||
200 | 28.69 | |||
30/04/2024 | 21:21:07.804 | 1 | 28.725 | |
1 | 28.725 | |||
1 | 28.725 | |||
30/04/2024 | 21:17:53.305 | 100 | 28.74 | |
100 | 28.74 | |||
100 | 28.74 | |||
30/04/2024 | 21:15:29.899 | 55 | 28.76 | |
55 | 28.76 | |||
55 | 28.76 | |||
30/04/2024 | 21:14:03.112 | 150 | 28.755 | |
150 | 28.755 | |||
150 | 28.755 | |||
30/04/2024 | 21:04:44.485 | 95 | 28.745 | |
95 | 28.745 | |||
95 | 28.745 | |||
30/04/2024 | 21:02:28.893 | 200 | 28.755 | |
200 | 28.755 | |||
200 | 28.755 | |||
30/04/2024 | 20:59:17.229 | 40 | 28.725 | |
40 | 28.725 | |||
40 | 28.725 | |||
30/04/2024 | 20:58:01.129 | 169 | 28.655 | |
16 | 28.655 | |||
169 | 28.655 | |||
3 | 28.655 | |||
150 | 28.655 | |||
30/04/2024 | 20:58:00.977 | 460 | 28.68 | |
10 | 28.68 | |||
460 | 28.68 | |||
450 | 28.68 | |||
30/04/2024 | 20:57:33.031 | 50 | 28.69 | |
50 | 28.69 | |||
50 | 28.69 | |||
30/04/2024 | 20:57:26.137 | 50 | 28.69 | |
50 | 28.69 | |||
50 | 28.69 | |||
30/04/2024 | 20:57:05.831 | 130 | 28.685 | |
130 | 28.685 | |||
130 | 28.685 | |||
30/04/2024 | 20:56:16.575 | 900 | 28.71 | |
900 | 28.71 | |||
900 | 28.71 | |||
30/04/2024 | 20:55:51.685 | 448 | 28.70 | |
30 | 28.70 | |||
20 | 28.70 | |||
100 | 28.70 | |||
100 | 28.70 | |||
448 | 28.70 | |||
8 | 28.70 | |||
40 | 28.70 | |||
150 | 28.70 | |||
30/04/2024 | 20:54:50.032 | 40 | 28.71 | |
40 | 28.71 | |||
40 | 28.71 | |||
30/04/2024 | 20:54:42.589 | 73 | 28.71 | |
30 | 28.71 | |||
43 | 28.71 | |||
73 | 28.71 | |||
30/04/2024 | 20:54:33.725 | 42 | 28.72 | |
42 | 28.72 | |||
42 | 28.72 | |||
30/04/2024 | 20:53:58.233 | 8 | 28.74 | |
8 | 28.74 | |||
8 | 28.74 | |||
30/04/2024 | 20:53:21.910 | 10 | 28.74 | |
10 | 28.74 | |||
10 | 28.74 | |||
30/04/2024 | 20:50:14.052 | 100 | 28.75 | |
50 | 28.75 | |||
100 | 28.75 | |||
50 | 28.75 | |||
30/04/2024 | 20:40:08.129 | 35 | 28.78 | |
35 | 28.78 | |||
35 | 28.78 | |||
30/04/2024 | 20:39:00.933 | 23 | 28.78 | |
23 | 28.78 | |||
23 | 28.78 | |||
30/04/2024 | 20:37:54.933 | 70 | 28.75 | |
30 | 28.75 | |||
40 | 28.75 | |||
70 | 28.75 | |||
30/04/2024 | 20:37:07.014 | 10 | 28.78 | |
10 | 28.78 | |||
10 | 28.78 | |||
30/04/2024 | 20:34:14.767 | 34 | 28.77 | |
34 | 28.77 | |||
34 | 28.77 | |||
30/04/2024 | 20:33:58.225 | 34 | 28.77 | |
34 | 28.77 | |||
34 | 28.77 | |||
30/04/2024 | 20:33:18.770 | 5 | 28.77 | |
5 | 28.77 | |||
5 | 28.77 | |||
30/04/2024 | 20:32:38.411 | 105 | 28.76 | |
70 | 28.76 | |||
105 | 28.76 | |||
35 | 28.76 | |||
30/04/2024 | 20:31:31.154 | 500 | 28.765 | |
500 | 28.765 | |||
500 | 28.765 | |||
30/04/2024 | 20:30:34.127 | 40 | 28.785 | |
40 | 28.785 | |||
40 | 28.785 | |||
30/04/2024 | 20:28:04.315 | 100 | 28.785 | |
100 | 28.785 | |||
100 | 28.785 | |||
30/04/2024 | 20:25:29.939 | 30 | 28.80 | |
30 | 28.80 | |||
30 | 28.80 | |||
30/04/2024 | 20:25:13.815 | 1 000 | 28.765 | |
1 000 | 28.765 | |||
1 000 | 28.765 | |||
30/04/2024 | 20:24:29.943 | 150 | 28.775 | |
150 | 28.775 | |||
150 | 28.775 | |||
30/04/2024 | 20:20:35.931 | 240 | 28.77 | |
240 | 28.77 | |||
240 | 28.77 | |||
30/04/2024 | 20:20:29.182 | 1 | 28.80 | |
1 | 28.80 | |||
1 | 28.80 | |||
30/04/2024 | 20:19:00.187 | 200 | 28.765 | |
100 | 28.765 | |||
50 | 28.765 | |||
200 | 28.765 | |||
50 | 28.765 | |||
30/04/2024 | 20:16:05.160 | 28 | 28.79 | |
28 | 28.79 | |||
28 | 28.79 | |||
30/04/2024 | 20:15:38.938 | 20 | 28.795 | |
20 | 28.795 | |||
20 | 28.795 | |||
30/04/2024 | 20:13:29.065 | 3 | 28.82 | |
3 | 28.82 | |||
3 | 28.82 | |||
30/04/2024 | 20:13:08.206 | 5 | 28.80 | |
5 | 28.80 | |||
5 | 28.80 | |||
30/04/2024 | 20:12:38.438 | 135 | 28.80 | |
70 | 28.80 | |||
35 | 28.80 | |||
135 | 28.80 | |||
30 | 28.80 | |||
30/04/2024 | 20:10:44.222 | 50 | 28.81 | |
50 | 28.81 | |||
50 | 28.81 | |||
30/04/2024 | 20:08:14.283 | 20 | 28.85 | |
20 | 28.85 | |||
20 | 28.85 | |||
30/04/2024 | 20:06:59.745 | 120 | 28.865 | |
120 | 28.865 | |||
120 | 28.865 | |||
30/04/2024 | 20:06:33.538 | 7 | 28.865 | |
7 | 28.865 | |||
7 | 28.865 | |||
30/04/2024 | 20:00:32.539 | 100 | 28.825 | |
100 | 28.825 | |||
100 | 28.825 | |||
30/04/2024 | 19:57:53.809 | 274 | 28.805 | |
274 | 28.805 | |||
274 | 28.805 | |||
30/04/2024 | 19:57:49.815 | 6 | 28.795 | |
6 | 28.795 | |||
6 | 28.795 | |||
30/04/2024 | 19:51:37.228 | 24 | 28.825 | |
24 | 28.825 | |||
24 | 28.825 | |||
30/04/2024 | 19:51:21.194 | 175 | 28.845 | |
175 | 28.845 | |||
175 | 28.845 | |||
30/04/2024 | 19:49:44.431 | 100 | 28.82 | |
100 | 28.82 | |||
100 | 28.82 | |||
30/04/2024 | 19:41:51.101 | 12 | 28.83 | |
12 | 28.83 | |||
12 | 28.83 | |||
30/04/2024 | 19:39:49.403 | 15 | 28.815 | |
15 | 28.815 | |||
15 | 28.815 | |||
30/04/2024 | 19:37:37.115 | 50 | 28.84 | |
50 | 28.84 | |||
50 | 28.84 | |||
30/04/2024 | 19:31:18.114 | 500 | 28.82 | |
500 | 28.82 | |||
500 | 28.82 | |||
30/04/2024 | 19:28:12.529 | 120 | 28.82 | |
120 | 28.82 | |||
120 | 28.82 | |||
30/04/2024 | 19:26:40.963 | 80 | 28.81 | |
80 | 28.81 | |||
80 | 28.81 | |||
30/04/2024 | 19:24:11.941 | 40 | 28.82 | |
40 | 28.82 | |||
40 | 28.82 | |||
30/04/2024 | 19:24:05.537 | 15 | 28.83 | |
15 | 28.83 | |||
15 | 28.83 | |||
30/04/2024 | 19:22:22.528 | 35 | 28.81 | |
35 | 28.81 | |||
35 | 28.81 | |||
30/04/2024 | 19:22:04.296 | 20 | 28.81 | |
20 | 28.81 | |||
20 | 28.81 | |||
30/04/2024 | 19:21:58.191 | 2 | 28.775 | |
2 | 28.775 | |||
2 | 28.775 | |||
30/04/2024 | 19:21:50.825 | 25 | 28.81 | |
25 | 28.81 | |||
25 | 28.81 | |||
30/04/2024 | 19:20:24.649 | 50 | 28.79 | |
50 | 28.79 | |||
50 | 28.79 | |||
30/04/2024 | 19:18:29.559 | 36 | 28.76 | |
36 | 28.76 | |||
36 | 28.76 | |||
30/04/2024 | 19:18:29.402 | 120 | 28.79 | |
20 | 28.79 | |||
120 | 28.79 | |||
100 | 28.79 | |||
30/04/2024 | 19:18:29.194 | 1 113 | 28.80 | |
7 | 28.80 | |||
2 | 28.80 | |||
150 | 28.80 | |||
20 | 28.80 | |||
200 | 28.80 | |||
30 | 28.80 | |||
150 | 28.80 | |||
34 | 28.80 | |||
70 | 28.80 | |||
215 | 28.80 | |||
1 113 | 28.80 | |||
34 | 28.80 | |||
160 | 28.80 | |||
30 | 28.80 | |||
11 | 28.80 | |||
30/04/2024 | 19:16:41.126 | 25 | 28.81 | |
25 | 28.81 | |||
25 | 28.81 | |||
30/04/2024 | 19:16:17.486 | 39 | 28.805 | |
39 | 28.805 | |||
39 | 28.805 | |||
30/04/2024 | 19:16:12.340 | 1 778 | 28.81 | |
1 778 | 28.81 | |||
1 778 | 28.81 | |||
30/04/2024 | 19:16:07.962 | 30 | 28.82 | |
30 | 28.82 | |||
30 | 28.82 | |||
30/04/2024 | 19:15:52.130 | 80 | 28.82 | |
80 | 28.82 | |||
80 | 28.82 | |||
30/04/2024 | 19:15:13.948 | 31 | 28.815 | |
31 | 28.815 | |||
31 | 28.815 | |||
30/04/2024 | 19:14:30.703 | 45 | 28.845 | |
45 | 28.845 | |||
45 | 28.845 | |||
30/04/2024 | 19:12:56.253 | 80 | 28.85 | |
80 | 28.85 | |||
80 | 28.85 | |||
30/04/2024 | 19:12:18.282 | 100 | 28.86 | |
100 | 28.86 | |||
100 | 28.86 | |||
30/04/2024 | 19:08:48.503 | 1 000 | 28.88 | |
1 000 | 28.88 | |||
1 000 | 28.88 | |||
30/04/2024 | 19:04:16.201 | 17 | 28.89 | |
17 | 28.89 | |||
17 | 28.89 | |||
30/04/2024 | 19:03:58.897 | 34 | 28.895 | |
34 | 28.895 | |||
34 | 28.895 | |||
30/04/2024 | 18:58:49.854 | 3 | 28.86 | |
3 | 28.86 | |||
3 | 28.86 | |||
30/04/2024 | 18:57:04.238 | 65 | 28.895 | |
65 | 28.895 | |||
65 | 28.895 | |||
30/04/2024 | 18:54:05.811 | 20 | 28.885 | |
20 | 28.885 | |||
20 | 28.885 | |||
30/04/2024 | 18:53:41.356 | 41 | 28.89 | |
41 | 28.89 | |||
41 | 28.89 | |||
30/04/2024 | 18:52:18.884 | 3 | 28.91 | |
3 | 28.91 | |||
3 | 28.91 | |||
30/04/2024 | 18:49:59.997 | 150 | 28.875 | |
150 | 28.875 | |||
150 | 28.875 | |||
30/04/2024 | 18:46:38.694 | 36 | 28.88 | |
36 | 28.88 | |||
36 | 28.88 | |||
30/04/2024 | 18:45:45.240 | 70 | 28.92 | |
70 | 28.92 | |||
70 | 28.92 | |||
30/04/2024 | 18:45:34.151 | 50 | 28.92 | |
50 | 28.92 | |||
50 | 28.92 | |||
30/04/2024 | 18:41:12.140 | 200 | 28.865 | |
200 | 28.865 | |||
200 | 28.865 | |||
30/04/2024 | 18:35:52.193 | 2 249 | 28.89 | |
2 249 | 28.89 | |||
2 249 | 28.89 | |||
30/04/2024 | 18:35:43.840 | 2 770 | 28.89 | |
2 770 | 28.89 | |||
2 770 | 28.89 | |||
30/04/2024 | 18:35:35.883 | 2 770 | 28.89 | |
2 770 | 28.89 | |||
2 770 | 28.89 | |||
30/04/2024 | 18:35:29.947 | 10 | 28.915 | |
10 | 28.915 | |||
10 | 28.915 | |||
30/04/2024 | 18:33:37.031 | 9 | 28.92 | |
9 | 28.92 | |||
9 | 28.92 | |||
30/04/2024 | 18:32:18.535 | 50 | 28.94 | |
50 | 28.94 | |||
50 | 28.94 | |||
30/04/2024 | 18:32:15.780 | 250 | 28.94 | |
250 | 28.94 | |||
250 | 28.94 | |||
30/04/2024 | 18:30:50.392 | 200 | 28.94 | |
200 | 28.94 | |||
200 | 28.94 | |||
30/04/2024 | 18:23:28.215 | 15 | 28.975 | |
15 | 28.975 | |||
15 | 28.975 | |||
30/04/2024 | 18:21:29.166 | 25 | 29.02 | |
25 | 29.02 | |||
25 | 29.02 | |||
30/04/2024 | 18:19:15.064 | 72 | 29.00 | |
72 | 29.00 | |||
72 | 29.00 | |||
30/04/2024 | 18:12:56.576 | 20 | 28.965 | |
20 | 28.965 | |||
20 | 28.965 | |||
30/04/2024 | 18:12:06.334 | 300 | 28.97 | |
300 | 28.97 | |||
300 | 28.97 | |||
30/04/2024 | 18:08:10.952 | 2 | 28.98 | |
2 | 28.98 | |||
2 | 28.98 | |||
30/04/2024 | 18:07:49.890 | 20 | 28.98 | |
20 | 28.98 | |||
20 | 28.98 | |||
30/04/2024 | 18:07:37.420 | 200 | 28.98 | |
200 | 28.98 | |||
200 | 28.98 | |||
30/04/2024 | 18:06:45.813 | 12 | 28.97 | |
12 | 28.97 | |||
12 | 28.97 | |||
30/04/2024 | 18:05:05.977 | 120 | 28.93 | |
120 | 28.93 | |||
120 | 28.93 | |||
30/04/2024 | 18:03:07.156 | 100 | 28.95 | |
100 | 28.95 | |||
100 | 28.95 | |||
30/04/2024 | 18:02:43.056 | 15 | 28.975 | |
15 | 28.975 | |||
15 | 28.975 | |||
30/04/2024 | 18:00:59.665 | 500 | 28.955 | |
500 | 28.955 | |||
500 | 28.955 | |||
30/04/2024 | 17:55:07.526 | 6 | 28.965 | |
6 | 28.965 | |||
6 | 28.965 | |||
30/04/2024 | 17:54:35.249 | 10 | 28.965 | |
10 | 28.965 | |||
10 | 28.965 | |||
30/04/2024 | 17:53:19.321 | 20 | 28.94 | |
20 | 28.94 | |||
20 | 28.94 | |||
30/04/2024 | 17:51:21.436 | 100 | 28.86 | |
100 | 28.86 | |||
100 | 28.86 | |||
30/04/2024 | 17:49:39.764 | 45 | 28.865 | |
45 | 28.865 | |||
45 | 28.865 | |||
30/04/2024 | 17:48:56.414 | 50 | 28.895 | |
50 | 28.895 | |||
50 | 28.895 | |||
30/04/2024 | 17:47:27.970 | 9 | 28.88 | |
9 | 28.88 | |||
9 | 28.88 | |||
30/04/2024 | 17:46:54.873 | 150 | 28.88 | |
150 | 28.88 | |||
150 | 28.88 | |||
30/04/2024 | 17:44:17.756 | 80 | 28.865 | |
80 | 28.865 | |||
80 | 28.865 | |||
30/04/2024 | 17:42:49.187 | 70 | 28.845 | |
70 | 28.845 | |||
70 | 28.845 | |||
30/04/2024 | 17:40:24.881 | 25 | 28.85 | |
25 | 28.85 | |||
25 | 28.85 | |||
30/04/2024 | 17:39:14.437 | 2 | 28.85 | |
2 | 28.85 | |||
2 | 28.85 | |||
30/04/2024 | 17:38:52.245 | 170 | 28.82 | |
50 | 28.82 | |||
20 | 28.82 | |||
100 | 28.82 | |||
170 | 28.82 | |||
30/04/2024 | 17:37:22.739 | 2 300 | 28.85 | |
2 300 | 28.85 | |||
150 | 28.85 | |||
2 000 | 28.85 | |||
150 | 28.85 | |||
30/04/2024 | 17:36:55.960 | 300 | 28.855 | |
300 | 28.855 | |||
300 | 28.855 | |||
30/04/2024 | 17:36:40.321 | 1 | 28.855 | |
1 | 28.855 | |||
1 | 28.855 | |||
30/04/2024 | 17:36:37.444 | 100 | 28.86 | |
100 | 28.86 | |||
100 | 28.86 | |||
30/04/2024 | 17:35:00.418 | 70 | 28.87 | |
70 | 28.87 | |||
70 | 28.87 | |||
30/04/2024 | 17:34:33.210 | 50 | 28.89 | |
50 | 28.89 | |||
50 | 28.89 | |||
30/04/2024 | 17:34:14.933 | 46 | 28.89 | |
46 | 28.89 | |||
46 | 28.89 | |||
30/04/2024 | 17:32:08.279 | 250 | 28.90 | |
250 | 28.90 | |||
250 | 28.90 | |||
30/04/2024 | 17:31:03.423 | 155 | 28.86 | |
155 | 28.86 | |||
155 | 28.86 | |||
30/04/2024 | 17:30:36.267 | 15 | 28.895 | |
15 | 28.895 | |||
15 | 28.895 | |||
30/04/2024 | 17:28:21.592 | 550 | 28.89 | |
550 | 28.89 | |||
550 | 28.89 | |||
30/04/2024 | 17:27:07.688 | 500 | 28.87 | |
500 | 28.87 | |||
500 | 28.87 | |||
30/04/2024 | 17:26:30.498 | 30 | 28.88 | |
30 | 28.88 | |||
30 | 28.88 | |||
30/04/2024 | 17:26:15.421 | 70 | 28.865 | |
70 | 28.865 | |||
70 | 28.865 | |||
30/04/2024 | 17:24:21.482 | 125 | 28.89 | |
125 | 28.89 | |||
125 | 28.89 | |||
30/04/2024 | 17:22:43.028 | 50 | 28.86 | |
50 | 28.86 | |||
50 | 28.86 | |||
30/04/2024 | 17:21:33.727 | 128 | 28.90 | |
128 | 28.90 | |||
128 | 28.90 | |||
30/04/2024 | 17:20:24.103 | 300 | 28.89 | |
300 | 28.89 | |||
300 | 28.89 | |||
30/04/2024 | 17:18:12.448 | 400 | 28.88 | |
400 | 28.88 | |||
400 | 28.88 | |||
30/04/2024 | 17:16:12.240 | 400 | 28.875 | |
400 | 28.875 | |||
400 | 28.875 | |||
30/04/2024 | 17:15:40.071 | 125 | 28.90 | |
45 | 28.90 | |||
125 | 28.90 | |||
80 | 28.90 | |||
30/04/2024 | 17:15:04.295 | 25 | 28.91 | |
25 | 28.91 | |||
25 | 28.91 | |||
30/04/2024 | 17:14:49.945 | 500 | 28.91 | |
500 | 28.91 | |||
500 | 28.91 | |||
30/04/2024 | 17:14:19.966 | 50 | 28.91 | |
50 | 28.91 | |||
50 | 28.91 | |||
30/04/2024 | 17:12:48.624 | 7 | 28.925 | |
7 | 28.925 | |||
7 | 28.925 | |||
30/04/2024 | 17:12:20.855 | 2 | 28.935 | |
2 | 28.935 | |||
2 | 28.935 | |||
30/04/2024 | 17:09:13.467 | 400 | 28.945 | |
400 | 28.945 | |||
400 | 28.945 | |||
30/04/2024 | 17:08:10.475 | 30 | 28.99 | |
30 | 28.99 | |||
30 | 28.99 | |||
30/04/2024 | 17:03:53.880 | 100 | 29.015 | |
100 | 29.015 | |||
100 | 29.015 | |||
30/04/2024 | 17:03:02.544 | 40 | 28.995 | |
40 | 28.995 | |||
40 | 28.995 | |||
30/04/2024 | 16:59:28.444 | 256 | 29.035 | |
256 | 29.035 | |||
256 | 29.035 | |||
30/04/2024 | 16:58:34.705 | 20 | 29.05 | |
20 | 29.05 | |||
20 | 29.05 | |||
30/04/2024 | 16:53:53.293 | 70 | 29.03 | |
70 | 29.03 | |||
70 | 29.03 | |||
30/04/2024 | 16:53:50.402 | 137 | 29.03 | |
137 | 29.03 | |||
137 | 29.03 | |||
30/04/2024 | 16:52:54.259 | 11 | 29.01 | |
11 | 29.01 | |||
11 | 29.01 | |||
30/04/2024 | 16:52:35.787 | 15 | 29.01 | |
15 | 29.01 | |||
15 | 29.01 | |||
30/04/2024 | 16:49:49.792 | 32 | 28.975 | |
32 | 28.975 | |||
32 | 28.975 | |||
30/04/2024 | 16:49:08.921 | 172 | 28.985 | |
172 | 28.985 | |||
172 | 28.985 | |||
30/04/2024 | 16:48:32.769 | 90 | 29.00 | |
90 | 29.00 | |||
90 | 29.00 | |||
30/04/2024 | 16:47:30.941 | 340 | 29.00 | |
340 | 29.00 | |||
340 | 29.00 | |||
30/04/2024 | 16:45:31.964 | 290 | 29.005 | |
290 | 29.005 | |||
290 | 29.005 | |||
30/04/2024 | 16:44:40.402 | 100 | 29.00 | |
100 | 29.00 | |||
100 | 29.00 | |||
30/04/2024 | 16:39:15.181 | 34 | 28.98 | |
34 | 28.98 | |||
34 | 28.98 | |||
30/04/2024 | 16:37:53.740 | 210 | 28.99 | |
210 | 28.99 | |||
210 | 28.99 | |||
30/04/2024 | 16:34:42.206 | 200 | 28.92 | |
200 | 28.92 | |||
200 | 28.92 | |||
30/04/2024 | 16:33:55.516 | 15 | 28.925 | |
15 | 28.925 | |||
15 | 28.925 | |||
30/04/2024 | 16:33:53.036 | 800 | 28.925 | |
800 | 28.925 | |||
800 | 28.925 | |||
30/04/2024 | 16:32:12.993 | 17 | 28.90 | |
17 | 28.90 | |||
17 | 28.90 | |||
30/04/2024 | 16:31:57.735 | 50 | 28.89 | |
50 | 28.89 | |||
50 | 28.89 | |||
30/04/2024 | 16:31:32.158 | 17 | 28.89 | |
17 | 28.89 | |||
17 | 28.89 | |||
30/04/2024 | 16:30:21.757 | 800 | 28.86 | |
800 | 28.86 | |||
800 | 28.86 | |||
30/04/2024 | 16:30:05.023 | 6 | 28.895 | |
6 | 28.895 | |||
6 | 28.895 | |||
30/04/2024 | 16:27:52.899 | 300 | 28.92 | |
300 | 28.92 | |||
300 | 28.92 | |||
30/04/2024 | 16:27:19.050 | 900 | 28.90 | |
900 | 28.90 | |||
900 | 28.90 | |||
30/04/2024 | 16:27:18.942 | 2 005 | 28.90 | |
100 | 28.90 | |||
2 005 | 28.90 | |||
1 905 | 28.90 | |||
30/04/2024 | 16:25:32.249 | 20 | 28.95 | |
20 | 28.95 | |||
20 | 28.95 | |||
30/04/2024 | 16:20:59.939 | 100 | 28.965 | |
100 | 28.965 | |||
100 | 28.965 | |||
30/04/2024 | 16:19:16.816 | 125 | 28.975 | |
125 | 28.975 | |||
125 | 28.975 | |||
30/04/2024 | 16:15:04.997 | 350 | 28.955 | |
350 | 28.955 | |||
350 | 28.955 | |||
30/04/2024 | 16:14:36.087 | 50 | 28.925 | |
50 | 28.925 | |||
50 | 28.925 | |||
30/04/2024 | 16:14:23.811 | 8 | 28.955 | |
8 | 28.955 | |||
8 | 28.955 | |||
30/04/2024 | 16:14:09.265 | 24 | 28.93 | |
24 | 28.93 | |||
24 | 28.93 | |||
30/04/2024 | 16:13:06.657 | 34 | 28.935 | |
34 | 28.935 | |||
34 | 28.935 | |||
30/04/2024 | 16:12:53.953 | 200 | 28.935 | |
200 | 28.935 | |||
200 | 28.935 | |||
30/04/2024 | 16:12:14.953 | 50 | 28.90 | |
50 | 28.90 | |||
20 | 28.90 | |||
30 | 28.90 | |||
30/04/2024 | 16:11:22.271 | 47 | 28.935 | |
47 | 28.935 | |||
47 | 28.935 | |||
30/04/2024 | 16:10:17.609 | 100 | 28.97 | |
100 | 28.97 | |||
100 | 28.97 | |||
30/04/2024 | 16:07:53.544 | 10 | 28.975 | |
10 | 28.975 | |||
10 | 28.975 | |||
30/04/2024 | 16:05:26.695 | 18 | 29.005 | |
18 | 29.005 | |||
18 | 29.005 | |||
30/04/2024 | 16:04:48.153 | 250 | 28.975 | |
250 | 28.975 | |||
250 | 28.975 | |||
30/04/2024 | 16:03:34.562 | 100 | 28.92 | |
100 | 28.92 | |||
100 | 28.92 | |||
30/04/2024 | 16:01:49.673 | 100 | 28.935 | |
100 | 28.935 | |||
100 | 28.935 | |||
30/04/2024 | 16:01:47.530 | 10 | 28.935 | |
10 | 28.935 | |||
10 | 28.935 | |||
30/04/2024 | 16:01:23.287 | 67 | 28.93 | |
67 | 28.93 | |||
67 | 28.93 | |||
30/04/2024 | 15:59:25.945 | 200 | 28.955 | |
200 | 28.955 | |||
200 | 28.955 | |||
30/04/2024 | 15:58:16.521 | 63 | 28.98 | |
63 | 28.98 | |||
63 | 28.98 | |||
30/04/2024 | 15:57:35.433 | 75 | 28.975 | |
75 | 28.975 | |||
75 | 28.975 | |||
30/04/2024 | 15:56:46.764 | 160 | 28.985 | |
160 | 28.985 | |||
160 | 28.985 | |||
30/04/2024 | 15:53:22.332 | 229 | 28.90 | |
229 | 28.90 | |||
183 | 28.90 | |||
46 | 28.90 | |||
30/04/2024 | 15:52:31.268 | 100 | 28.93 | |
100 | 28.93 | |||
100 | 28.93 | |||
30/04/2024 | 15:49:52.768 | 72 | 29.035 | |
72 | 29.035 | |||
72 | 29.035 | |||
30/04/2024 | 15:47:51.210 | 1 500 | 29.04 | |
1 500 | 29.04 | |||
1 500 | 29.04 | |||
30/04/2024 | 15:47:44.250 | 41 | 29.07 | |
41 | 29.07 | |||
41 | 29.07 | |||
30/04/2024 | 15:46:02.570 | 125 | 29.05 | |
125 | 29.05 | |||
125 | 29.05 | |||
30/04/2024 | 15:45:56.854 | 50 | 29.06 | |
50 | 29.06 | |||
50 | 29.06 | |||
30/04/2024 | 15:44:02.804 | 250 | 29.05 | |
250 | 29.05 | |||
250 | 29.05 | |||
30/04/2024 | 15:43:12.305 | 19 | 29.095 | |
19 | 29.095 | |||
19 | 29.095 | |||
30/04/2024 | 15:42:32.805 | 1 000 | 29.04 | |
1 000 | 29.04 | |||
1 000 | 29.04 | |||
30/04/2024 | 15:42:18.715 | 100 | 29.00 | |
100 | 29.00 | |||
100 | 29.00 | |||
30/04/2024 | 15:41:05.232 | 11 | 29.01 | |
11 | 29.01 | |||
11 | 29.01 | |||
30/04/2024 | 15:38:56.682 | 18 | 28.945 | |
18 | 28.945 | |||
18 | 28.945 | |||
30/04/2024 | 15:38:47.077 | 200 | 28.94 | |
200 | 28.94 | |||
200 | 28.94 | |||
30/04/2024 | 15:37:51.329 | 59 | 28.905 | |
59 | 28.905 | |||
59 | 28.905 | |||
30/04/2024 | 15:36:25.849 | 1 | 28.90 | |
1 | 28.90 | |||
1 | 28.90 | |||
30/04/2024 | 15:35:40.382 | 250 | 28.92 | |
250 | 28.92 | |||
250 | 28.92 | |||
30/04/2024 | 15:34:14.142 | 2 | 28.87 | |
2 | 28.87 | |||
2 | 28.87 | |||
30/04/2024 | 15:34:13.465 | 48 | 28.88 | |
48 | 28.88 | |||
48 | 28.88 | |||
30/04/2024 | 15:34:13.311 | 25 | 28.885 | |
25 | 28.885 | |||
25 | 28.885 | |||
30/04/2024 | 15:33:52.281 | 1 500 | 28.95 | |
1 500 | 28.95 | |||
1 500 | 28.95 | |||
30/04/2024 | 15:33:08.448 | 65 | 28.955 | |
65 | 28.955 | |||
65 | 28.955 | |||
30/04/2024 | 15:32:50.795 | 45 | 28.89 | |
45 | 28.89 | |||
45 | 28.89 | |||
30/04/2024 | 15:32:05.475 | 1 000 | 28.94 | |
1 000 | 28.94 | |||
1 000 | 28.94 | |||
30/04/2024 | 15:31:35.959 | 200 | 29.02 | |
200 | 29.02 | |||
200 | 29.02 | |||
30/04/2024 | 15:31:30.805 | 5 | 29.00 | |
5 | 29.00 | |||
5 | 29.00 | |||
30/04/2024 | 15:30:18.207 | 295 | 28.90 | |
15 | 28.90 | |||
295 | 28.90 | |||
50 | 28.90 | |||
25 | 28.90 | |||
40 | 28.90 | |||
65 | 28.90 | |||
100 | 28.90 | |||
30/04/2024 | 15:30:18.036 | 18 | 28.92 | |
18 | 28.92 | |||
18 | 28.92 | |||
30/04/2024 | 15:30:17.447 | 50 | 28.94 | |
50 | 28.94 | |||
50 | 28.94 | |||
30/04/2024 | 15:30:17.251 | 246 | 28.95 | |
15 | 28.95 | |||
246 | 28.95 | |||
131 | 28.95 | |||
100 | 28.95 | |||
30/04/2024 | 15:30:11.192 | 55 | 28.98 | |
55 | 28.98 | |||
55 | 28.98 | |||
30/04/2024 | 15:30:11.017 | 145 | 28.99 | |
35 | 28.99 | |||
145 | 28.99 | |||
110 | 28.99 | |||
30/04/2024 | 15:30:10.721 | 1 481 | 29.00 | |
26 | 29.00 | |||
100 | 29.00 | |||
50 | 29.00 | |||
110 | 29.00 | |||
20 | 29.00 | |||
10 | 29.00 | |||
10 | 29.00 | |||
17 | 29.00 | |||
50 | 29.00 | |||
21 | 29.00 | |||
15 | 29.00 | |||
10 | 29.00 | |||
20 | 29.00 | |||
10 | 29.00 | |||
24 | 29.00 | |||
171 | 29.00 | |||
100 | 29.00 | |||
70 | 29.00 | |||
10 | 29.00 | |||
20 | 29.00 | |||
400 | 29.00 | |||
100 | 29.00 | |||
60 | 29.00 | |||
1 105 | 29.00 | |||
30 | 29.00 | |||
100 | 29.00 | |||
30 | 29.00 | |||
232 | 29.00 | |||
15 | 29.00 | |||
26 | 29.00 | |||
30/04/2024 | 15:30:10.077 | 2 770 | 29.00 | |
100 | 29.00 | |||
100 | 29.00 | |||
10 | 29.00 | |||
50 | 29.00 | |||
250 | 29.00 | |||
70 | 29.00 | |||
380 | 29.00 | |||
2 770 | 29.00 | |||
70 | 29.00 | |||
20 | 29.00 | |||
35 | 29.00 | |||
105 | 29.00 | |||
150 | 29.00 | |||
150 | 29.00 | |||
80 | 29.00 | |||
150 | 29.00 | |||
345 | 29.00 | |||
15 | 29.00 | |||
350 | 29.00 | |||
200 | 29.00 | |||
100 | 29.00 | |||
25 | 29.00 | |||
15 | 29.00 | |||
30/04/2024 | 15:30:09.902 | 1 615 | 29.005 | |
125 | 29.005 | |||
1 615 | 29.005 | |||
1 490 | 29.005 | |||
30/04/2024 | 15:29:49.655 | 690 | 29.01 | |
510 | 29.01 | |||
690 | 29.01 | |||
180 | 29.01 | |||
30/04/2024 | 15:29:12.390 | 10 | 29.025 | |
10 | 29.025 | |||
10 | 29.025 | |||
30/04/2024 | 15:29:09.242 | 20 | 29.025 | |
20 | 29.025 | |||
20 | 29.025 | |||
30/04/2024 | 15:28:27.188 | 80 | 29.015 | |
80 | 29.015 | |||
80 | 29.015 | |||
30/04/2024 | 15:28:02.565 | 75 | 29.02 | |
75 | 29.02 | |||
75 | 29.02 | |||
30/04/2024 | 15:28:02.411 | 600 | 29.025 | |
550 | 29.025 | |||
50 | 29.025 | |||
600 | 29.025 | |||
30/04/2024 | 15:27:40.558 | 400 | 29.025 | |
400 | 29.025 | |||
400 | 29.025 | |||
30/04/2024 | 15:26:05.241 | 20 | 29.105 | |
20 | 29.105 | |||
20 | 29.105 | |||
30/04/2024 | 15:21:12.470 | 100 | 29.10 | |
100 | 29.10 | |||
100 | 29.10 | |||
30/04/2024 | 15:18:11.930 | 35 | 29.105 | |
35 | 29.105 | |||
35 | 29.105 | |||
30/04/2024 | 15:14:50.330 | 60 | 29.065 | |
60 | 29.065 | |||
60 | 29.065 | |||
30/04/2024 | 15:11:15.723 | 100 | 29.13 | |
100 | 29.13 | |||
100 | 29.13 | |||
30/04/2024 | 15:10:05.073 | 27 | 29.15 | |
27 | 29.15 | |||
27 | 29.15 | |||
30/04/2024 | 15:09:44.703 | 6 | 29.15 | |
6 | 29.15 | |||
6 | 29.15 | |||
30/04/2024 | 15:08:05.484 | 100 | 29.07 | |
100 | 29.07 | |||
100 | 29.07 | |||
30/04/2024 | 15:05:56.726 | 52 | 29.03 | |
52 | 29.03 | |||
52 | 29.03 | |||
30/04/2024 | 15:04:10.943 | 100 | 29.07 | |
100 | 29.07 | |||
100 | 29.07 | |||
30/04/2024 | 15:03:42.006 | 2 | 29.07 | |
2 | 29.07 | |||
2 | 29.07 | |||
30/04/2024 | 15:02:01.330 | 210 | 29.04 | |
210 | 29.04 | |||
210 | 29.04 | |||
30/04/2024 | 15:01:26.589 | 200 | 29.04 | |
200 | 29.04 | |||
200 | 29.04 | |||
30/04/2024 | 15:01:02.164 | 3 | 29.04 | |
3 | 29.04 | |||
3 | 29.04 | |||
30/04/2024 | 15:00:38.295 | 5 | 29.045 | |
5 | 29.045 | |||
5 | 29.045 | |||
30/04/2024 | 15:00:31.159 | 80 | 29.045 | |
80 | 29.045 | |||
80 | 29.045 | |||
30/04/2024 | 14:58:07.205 | 7 | 29.075 | |
7 | 29.075 | |||
7 | 29.075 | |||
30/04/2024 | 14:57:19.145 | 100 | 29.07 | |
100 | 29.07 | |||
100 | 29.07 | |||
30/04/2024 | 14:55:51.442 | 30 | 29.125 | |
30 | 29.125 | |||
30 | 29.125 | |||
30/04/2024 | 14:55:50.175 | 72 | 29.06 | |
72 | 29.06 | |||
72 | 29.06 | |||
30/04/2024 | 14:55:26.508 | 6 | 29.12 | |
6 | 29.12 | |||
6 | 29.12 | |||
30/04/2024 | 14:54:07.121 | 400 | 29.045 | |
400 | 29.045 | |||
400 | 29.045 |
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:
30/04/2024 @ 22:00:00
Last Update:
30/04/2024 @ 22:00:00