Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
99
94
4.655
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 30/04/2025 | 14:31:12.469 | 1 300 | 4.655 | |
| 1 300 | 4.655 | |||
| 1 300 | 4.655 | |||
| 30/04/2025 | 14:30:31.731 | 9 700 | 4.655 | |
| 9 700 | 4.655 | |||
| 9 700 | 4.655 | |||
| 30/04/2025 | 14:26:06.076 | 30 | 4.6615 | |
| 30 | 4.6615 | |||
| 30 | 4.6615 | |||
| 30/04/2025 | 14:24:35.428 | 2 200 | 4.66 | |
| 2 200 | 4.66 | |||
| 2 200 | 4.66 | |||
| 30/04/2025 | 14:23:01.961 | 500 | 4.66 | |
| 500 | 4.66 | |||
| 500 | 4.66 | |||
| 30/04/2025 | 14:22:58.448 | 350 | 4.662 | |
| 350 | 4.662 | |||
| 350 | 4.662 | |||
| 30/04/2025 | 14:22:02.585 | 2 000 | 4.662 | |
| 2 000 | 4.662 | |||
| 2 000 | 4.662 | |||
| 30/04/2025 | 14:20:00.269 | 344 | 4.6745 | |
| 344 | 4.6745 | |||
| 344 | 4.6745 | |||
| 30/04/2025 | 14:17:42.976 | 3 186 | 4.6815 | |
| 3 186 | 4.6815 | |||
| 3 186 | 4.6815 | |||
| 30/04/2025 | 14:07:34.414 | 220 | 4.679 | |
| 220 | 4.679 | |||
| 220 | 4.679 | |||
| 30/04/2025 | 13:49:03.769 | 67 | 4.663 | |
| 67 | 4.663 | |||
| 67 | 4.663 | |||
| 30/04/2025 | 13:45:20.255 | 250 | 4.6795 | |
| 250 | 4.6795 | |||
| 250 | 4.6795 | |||
| 30/04/2025 | 13:43:28.037 | 2 000 | 4.6855 | |
| 2 000 | 4.6855 | |||
| 2 000 | 4.6855 | |||
| 30/04/2025 | 13:22:06.273 | 1 000 | 4.692 | |
| 1 000 | 4.692 | |||
| 1 000 | 4.692 | |||
| 30/04/2025 | 13:19:03.075 | 700 | 4.686 | |
| 700 | 4.686 | |||
| 700 | 4.686 | |||
| 30/04/2025 | 13:01:39.979 | 3 600 | 4.664 | |
| 3 600 | 4.664 | |||
| 3 600 | 4.664 | |||
| 30/04/2025 | 12:56:46.627 | 1 000 | 4.668 | |
| 1 000 | 4.668 | |||
| 1 000 | 4.668 | |||
| 30/04/2025 | 12:56:14.924 | 1 000 | 4.67 | |
| 1 000 | 4.67 | |||
| 1 000 | 4.67 | |||
| 30/04/2025 | 12:54:20.392 | 150 | 4.68 | |
| 150 | 4.68 | |||
| 150 | 4.68 | |||
| 30/04/2025 | 12:44:15.240 | 500 | 4.6795 | |
| 500 | 4.6795 | |||
| 500 | 4.6795 | |||
| 30/04/2025 | 12:29:09.794 | 1 000 | 4.7005 | |
| 1 000 | 4.7005 | |||
| 1 000 | 4.7005 | |||
| 30/04/2025 | 12:21:08.385 | 120 | 4.6995 | |
| 120 | 4.6995 | |||
| 120 | 4.6995 | |||
| 30/04/2025 | 12:18:42.645 | 10 | 4.702 | |
| 10 | 4.702 | |||
| 10 | 4.702 | |||
| 30/04/2025 | 12:14:51.684 | 80 | 4.6995 | |
| 80 | 4.6995 | |||
| 80 | 4.6995 | |||
| 30/04/2025 | 12:06:43.449 | 3 | 4.702 | |
| 3 | 4.702 | |||
| 3 | 4.702 | |||
| 30/04/2025 | 12:01:57.677 | 750 | 4.6995 | |
| 750 | 4.6995 | |||
| 750 | 4.6995 | |||
| 30/04/2025 | 12:00:04.575 | 3 | 4.70 | |
| 3 | 4.70 | |||
| 3 | 4.70 | |||
| 30/04/2025 | 11:59:15.140 | 32 | 4.6995 | |
| 32 | 4.6995 | |||
| 32 | 4.6995 | |||
| 30/04/2025 | 11:58:23.843 | 1 537 | 4.7005 | |
| 1 537 | 4.7005 | |||
| 1 537 | 4.7005 | |||
| 30/04/2025 | 11:48:57.132 | 1 000 | 4.6835 | |
| 1 000 | 4.6835 | |||
| 1 000 | 4.6835 | |||
| 30/04/2025 | 11:25:09.718 | 6 000 | 4.674 | |
| 6 000 | 4.674 | |||
| 6 000 | 4.674 | |||
| 30/04/2025 | 11:25:07.308 | 120 | 4.673 | |
| 120 | 4.673 | |||
| 120 | 4.673 | |||
| 30/04/2025 | 11:22:33.594 | 5 000 | 4.677 | |
| 5 000 | 4.677 | |||
| 5 000 | 4.677 | |||
| 30/04/2025 | 11:22:13.611 | 5 540 | 4.678 | |
| 5 540 | 4.678 | |||
| 5 540 | 4.678 | |||
| 30/04/2025 | 11:18:52.920 | 4 595 | 4.679 | |
| 4 284 | 4.679 | |||
| 4 595 | 4.679 | |||
| 311 | 4.679 | |||
| 30/04/2025 | 11:18:50.961 | 16 016 | 4.679 | |
| 16 016 | 4.679 | |||
| 6 316 | 4.679 | |||
| 9 700 | 4.679 | |||
| 30/04/2025 | 11:18:04.831 | 9 700 | 4.679 | |
| 9 700 | 4.679 | |||
| 9 700 | 4.679 | |||
| 30/04/2025 | 11:15:38.637 | 2 200 | 4.6875 | |
| 2 200 | 4.6875 | |||
| 2 200 | 4.6875 | |||
| 30/04/2025 | 11:07:37.091 | 250 | 4.6975 | |
| 250 | 4.6975 | |||
| 250 | 4.6975 | |||
| 30/04/2025 | 11:07:19.156 | 55 | 4.6965 | |
| 55 | 4.6965 | |||
| 55 | 4.6965 | |||
| 30/04/2025 | 11:04:22.384 | 5 000 | 4.695 | |
| 5 000 | 4.695 | |||
| 5 000 | 4.695 | |||
| 30/04/2025 | 11:03:36.958 | 1 250 | 4.698 | |
| 1 250 | 4.698 | |||
| 1 250 | 4.698 | |||
| 30/04/2025 | 10:55:38.662 | 1 000 | 4.6865 | |
| 1 000 | 4.6865 | |||
| 1 000 | 4.6865 | |||
| 30/04/2025 | 10:51:52.240 | 346 | 4.69 | |
| 346 | 4.69 | |||
| 346 | 4.69 | |||
| 30/04/2025 | 10:35:07.528 | 2 000 | 4.69 | |
| 2 000 | 4.69 | |||
| 2 000 | 4.69 | |||
| 30/04/2025 | 10:32:41.009 | 24 | 4.706 | |
| 24 | 4.706 | |||
| 24 | 4.706 | |||
| 30/04/2025 | 10:32:39.420 | 4 000 | 4.706 | |
| 4 000 | 4.706 | |||
| 4 000 | 4.706 | |||
| 30/04/2025 | 10:30:11.436 | 1 000 | 4.716 | |
| 1 000 | 4.716 | |||
| 1 000 | 4.716 | |||
| 30/04/2025 | 10:22:08.641 | 250 | 4.7315 | |
| 250 | 4.7315 | |||
| 250 | 4.7315 | |||
| 30/04/2025 | 10:22:08.207 | 30 | 4.73 | |
| 30 | 4.73 | |||
| 30 | 4.73 | |||
| 30/04/2025 | 10:21:47.012 | 423 | 4.731 | |
| 423 | 4.731 | |||
| 423 | 4.731 | |||
| 30/04/2025 | 10:17:54.123 | 200 | 4.7355 | |
| 200 | 4.7355 | |||
| 200 | 4.7355 | |||
| 30/04/2025 | 10:15:01.813 | 117 | 4.74 | |
| 117 | 4.74 | |||
| 117 | 4.74 | |||
| 30/04/2025 | 10:08:50.918 | 9 375 | 4.756 | |
| 9 375 | 4.756 | |||
| 9 375 | 4.756 | |||
| 30/04/2025 | 10:08:34.828 | 2 | 4.751 | |
| 2 | 4.751 | |||
| 2 | 4.751 | |||
| 30/04/2025 | 10:08:15.010 | 33 | 4.7505 | |
| 33 | 4.7505 | |||
| 33 | 4.7505 | |||
| 30/04/2025 | 10:03:58.967 | 788 | 4.752 | |
| 788 | 4.752 | |||
| 788 | 4.752 | |||
| 30/04/2025 | 10:01:28.387 | 211 | 4.758 | |
| 211 | 4.758 | |||
| 211 | 4.758 | |||
| 30/04/2025 | 10:00:00.860 | 135 | 4.76 | |
| 135 | 4.76 | |||
| 135 | 4.76 | |||
| 30/04/2025 | 09:53:15.001 | 3 000 | 4.765 | |
| 3 000 | 4.765 | |||
| 3 000 | 4.765 | |||
| 30/04/2025 | 09:50:24.678 | 2 000 | 4.772 | |
| 2 000 | 4.772 | |||
| 2 000 | 4.772 | |||
| 30/04/2025 | 09:42:44.282 | 750 | 4.791 | |
| 750 | 4.791 | |||
| 750 | 4.791 | |||
| 30/04/2025 | 09:38:26.870 | 210 | 4.7855 | |
| 210 | 4.7855 | |||
| 210 | 4.7855 | |||
| 30/04/2025 | 09:36:26.884 | 50 | 4.786 | |
| 50 | 4.786 | |||
| 50 | 4.786 | |||
| 30/04/2025 | 09:32:20.771 | 1 | 4.79 | |
| 1 | 4.79 | |||
| 1 | 4.79 | |||
| 30/04/2025 | 09:29:45.135 | 5 429 | 4.796 | |
| 5 429 | 4.796 | |||
| 5 429 | 4.796 | |||
| 30/04/2025 | 09:28:31.473 | 200 | 4.789 | |
| 200 | 4.789 | |||
| 200 | 4.789 | |||
| 30/04/2025 | 09:20:32.402 | 400 | 4.792 | |
| 400 | 4.792 | |||
| 400 | 4.792 | |||
| 30/04/2025 | 09:19:37.378 | 440 | 4.7955 | |
| 440 | 4.7955 | |||
| 440 | 4.7955 | |||
| 30/04/2025 | 09:09:51.940 | 5 000 | 4.787 | |
| 5 000 | 4.787 | |||
| 5 000 | 4.787 | |||
| 30/04/2025 | 09:07:23.924 | 1 | 4.79 | |
| 1 | 4.79 | |||
| 1 | 4.79 | |||
| 30/04/2025 | 09:06:33.026 | 1 | 4.7935 | |
| 1 | 4.7935 | |||
| 1 | 4.7935 | |||
| 30/04/2025 | 09:04:46.948 | 249 | 4.785 | |
| 249 | 4.785 | |||
| 249 | 4.785 | |||
| 30/04/2025 | 09:03:32.492 | 4 | 4.794 | |
| 4 | 4.794 | |||
| 4 | 4.794 | |||
| 30/04/2025 | 09:03:13.669 | 42 | 4.788 | |
| 42 | 4.788 | |||
| 42 | 4.788 | |||
| 30/04/2025 | 09:02:36.829 | 1 | 4.7965 | |
| 1 | 4.7965 | |||
| 1 | 4.7965 | |||
| 30/04/2025 | 09:00:36.167 | 520 | 4.79 | |
| 520 | 4.79 | |||
| 520 | 4.79 | |||
| 30/04/2025 | 09:00:30.401 | 6 615 | 4.787 | |
| 20 | 4.787 | |||
| 6 595 | 4.787 | |||
| 6 615 | 4.787 | |||
| 30/04/2025 | 08:47:21.219 | 80 | 4.7455 | |
| 80 | 4.7455 | |||
| 80 | 4.7455 | |||
| 30/04/2025 | 08:42:17.761 | 2 100 | 4.7715 | |
| 2 100 | 4.7715 | |||
| 2 100 | 4.7715 | |||
| 30/04/2025 | 08:36:43.297 | 70 | 4.7735 | |
| 70 | 4.7735 | |||
| 70 | 4.7735 | |||
| 30/04/2025 | 08:25:18.327 | 2 370 | 4.7505 | |
| 2 370 | 4.7505 | |||
| 2 370 | 4.7505 | |||
| 30/04/2025 | 08:24:49.179 | 2 100 | 4.75 | |
| 2 100 | 4.75 | |||
| 2 100 | 4.75 | |||
| 30/04/2025 | 08:23:49.390 | 1 130 | 4.75 | |
| 730 | 4.75 | |||
| 400 | 4.75 | |||
| 1 130 | 4.75 | |||
| 30/04/2025 | 08:23:10.046 | 2 130 | 4.7505 | |
| 500 | 4.7505 | |||
| 1 630 | 4.7505 | |||
| 2 130 | 4.7505 | |||
| 30/04/2025 | 08:19:25.317 | 3 | 4.7505 | |
| 3 | 4.7505 | |||
| 3 | 4.7505 | |||
| 30/04/2025 | 08:19:06.697 | 105 | 4.7735 | |
| 105 | 4.7735 | |||
| 105 | 4.7735 | |||
| 30/04/2025 | 08:17:08.829 | 210 | 4.7735 | |
| 210 | 4.7735 | |||
| 210 | 4.7735 | |||
| 30/04/2025 | 08:04:59.456 | 21 | 4.7735 | |
| 21 | 4.7735 | |||
| 21 | 4.7735 | |||
| 30/04/2025 | 08:04:44.938 | 250 | 4.7735 | |
| 250 | 4.7735 | |||
| 250 | 4.7735 | |||
| 30/04/2025 | 08:00:27.681 | 105 | 4.7735 | |
| 105 | 4.7735 | |||
| 105 | 4.7735 | |||
| 30/04/2025 | 08:00:14.799 | 1 | 4.7505 | |
| 1 | 4.7505 | |||
| 1 | 4.7505 | |||
| 30/04/2025 | 07:48:03.315 | 250 | 4.7505 | |
| 250 | 4.7505 | |||
| 250 | 4.7505 | |||
| 30/04/2025 | 07:30:09.475 | 2 100 | 4.7735 | |
| 100 | 4.7735 | |||
| 2 100 | 4.7735 | |||
| 2 000 | 4.7735 |
Copyright © 2025 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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 485.00
Ask: 1 485.50
Turnover: 74 452 TEUR -
Deutsche Bank AG
Bid: 22.765 / Ask: 22.775
Turnover: 20 511 TEUR -
Nvidia Corp.
Bid: 93.20 / Ask: 93.32
Turnover: 16 121 TEUR -
Mercedes-Benz Group AG
Bid: 53.08 / Ask: 53.10
Turnover: 16 008 TEUR -
Allianz SE
Bid: 364.80 / Ask: 365.00
Turnover: 13 687 TEUR
Realtime Quotes
Last Update:
30/04/2025 @ 14:31:17
Last Update:
30/04/2025 @ 14:31:17