Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
92
92
5.653
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/12/2025 | 16:03:59.156 | 227 | 5.653 | |
| 227 | 5.653 | |||
| 227 | 5.653 | |||
| 05/12/2025 | 16:00:01.501 | 1 | 5.643 | |
| 1 | 5.643 | |||
| 1 | 5.643 | |||
| 05/12/2025 | 15:57:46.312 | 442 | 5.639 | |
| 442 | 5.639 | |||
| 442 | 5.639 | |||
| 05/12/2025 | 15:50:17.532 | 2 | 5.639 | |
| 2 | 5.639 | |||
| 2 | 5.639 | |||
| 05/12/2025 | 15:44:41.872 | 27 | 5.642 | |
| 27 | 5.642 | |||
| 27 | 5.642 | |||
| 05/12/2025 | 15:36:27.793 | 1 | 5.634 | |
| 1 | 5.634 | |||
| 1 | 5.634 | |||
| 05/12/2025 | 15:36:09.221 | 9 | 5.635 | |
| 9 | 5.635 | |||
| 9 | 5.635 | |||
| 05/12/2025 | 15:33:14.239 | 21 000 | 5.645 | |
| 21 000 | 5.645 | |||
| 21 000 | 5.645 | |||
| 05/12/2025 | 15:32:48.367 | 8 000 | 5.645 | |
| 8 000 | 5.645 | |||
| 8 000 | 5.645 | |||
| 05/12/2025 | 15:30:36.214 | 8 000 | 5.645 | |
| 8 000 | 5.645 | |||
| 8 000 | 5.645 | |||
| 05/12/2025 | 15:29:57.549 | 8 000 | 5.645 | |
| 8 000 | 5.645 | |||
| 8 000 | 5.645 | |||
| 05/12/2025 | 15:26:56.350 | 300 | 5.646 | |
| 300 | 5.646 | |||
| 300 | 5.646 | |||
| 05/12/2025 | 15:20:02.344 | 638 | 5.647 | |
| 638 | 5.647 | |||
| 638 | 5.647 | |||
| 05/12/2025 | 15:08:53.446 | 176 | 5.645 | |
| 176 | 5.645 | |||
| 176 | 5.645 | |||
| 05/12/2025 | 15:05:44.194 | 2 676 | 5.646 | |
| 2 676 | 5.646 | |||
| 2 676 | 5.646 | |||
| 05/12/2025 | 15:04:07.433 | 5 | 5.647 | |
| 5 | 5.647 | |||
| 5 | 5.647 | |||
| 05/12/2025 | 14:54:26.315 | 2 215 | 5.644 | |
| 2 215 | 5.644 | |||
| 2 215 | 5.644 | |||
| 05/12/2025 | 14:47:04.941 | 2 | 5.641 | |
| 2 | 5.641 | |||
| 2 | 5.641 | |||
| 05/12/2025 | 14:18:55.872 | 748 | 5.645 | |
| 748 | 5.645 | |||
| 748 | 5.645 | |||
| 05/12/2025 | 14:05:58.859 | 400 | 5.643 | |
| 400 | 5.643 | |||
| 400 | 5.643 | |||
| 05/12/2025 | 14:04:42.831 | 150 | 5.643 | |
| 150 | 5.643 | |||
| 150 | 5.643 | |||
| 05/12/2025 | 14:00:48.606 | 1 063 | 5.64 | |
| 1 063 | 5.64 | |||
| 1 063 | 5.64 | |||
| 05/12/2025 | 13:59:45.599 | 532 | 5.638 | |
| 532 | 5.638 | |||
| 532 | 5.638 | |||
| 05/12/2025 | 13:56:20.322 | 1 276 | 5.638 | |
| 1 276 | 5.638 | |||
| 1 276 | 5.638 | |||
| 05/12/2025 | 13:54:55.281 | 1 488 | 5.638 | |
| 1 488 | 5.638 | |||
| 1 488 | 5.638 | |||
| 05/12/2025 | 13:53:14.178 | 100 | 5.635 | |
| 100 | 5.635 | |||
| 100 | 5.635 | |||
| 05/12/2025 | 13:52:09.980 | 638 | 5.637 | |
| 638 | 5.637 | |||
| 638 | 5.637 | |||
| 05/12/2025 | 13:50:09.512 | 531 | 5.635 | |
| 531 | 5.635 | |||
| 531 | 5.635 | |||
| 05/12/2025 | 13:49:53.750 | 2 | 5.635 | |
| 2 | 5.635 | |||
| 2 | 5.635 | |||
| 05/12/2025 | 13:47:15.947 | 160 | 5.635 | |
| 160 | 5.635 | |||
| 160 | 5.635 | |||
| 05/12/2025 | 13:01:24.168 | 2 000 | 5.64 | |
| 2 000 | 5.64 | |||
| 2 000 | 5.64 | |||
| 05/12/2025 | 12:58:04.593 | 1 000 | 5.639 | |
| 1 000 | 5.639 | |||
| 1 000 | 5.639 | |||
| 05/12/2025 | 12:54:24.250 | 492 | 5.636 | |
| 492 | 5.636 | |||
| 492 | 5.636 | |||
| 05/12/2025 | 12:53:43.047 | 150 | 5.631 | |
| 150 | 5.631 | |||
| 150 | 5.631 | |||
| 05/12/2025 | 12:51:46.702 | 300 | 5.633 | |
| 300 | 5.633 | |||
| 300 | 5.633 | |||
| 05/12/2025 | 12:31:17.559 | 559 | 5.645 | |
| 559 | 5.645 | |||
| 559 | 5.645 | |||
| 05/12/2025 | 12:29:14.379 | 3 | 5.644 | |
| 3 | 5.644 | |||
| 3 | 5.644 | |||
| 05/12/2025 | 12:23:07.626 | 1 | 5.647 | |
| 1 | 5.647 | |||
| 1 | 5.647 | |||
| 05/12/2025 | 12:22:46.447 | 500 | 5.644 | |
| 500 | 5.644 | |||
| 500 | 5.644 | |||
| 05/12/2025 | 12:22:28.071 | 90 | 5.643 | |
| 90 | 5.643 | |||
| 90 | 5.643 | |||
| 05/12/2025 | 12:11:43.994 | 1 071 | 5.646 | |
| 1 071 | 5.646 | |||
| 1 071 | 5.646 | |||
| 05/12/2025 | 12:07:35.301 | 186 | 5.648 | |
| 186 | 5.648 | |||
| 186 | 5.648 | |||
| 05/12/2025 | 12:06:50.395 | 1 000 | 5.649 | |
| 1 000 | 5.649 | |||
| 1 000 | 5.649 | |||
| 05/12/2025 | 12:05:36.536 | 18 | 5.648 | |
| 18 | 5.648 | |||
| 18 | 5.648 | |||
| 05/12/2025 | 12:05:01.097 | 9 | 5.649 | |
| 9 | 5.649 | |||
| 9 | 5.649 | |||
| 05/12/2025 | 11:45:47.175 | 434 | 5.649 | |
| 434 | 5.649 | |||
| 434 | 5.649 | |||
| 05/12/2025 | 11:39:47.286 | 100 | 5.648 | |
| 100 | 5.648 | |||
| 100 | 5.648 | |||
| 05/12/2025 | 11:36:10.725 | 891 | 5.648 | |
| 891 | 5.648 | |||
| 891 | 5.648 | |||
| 05/12/2025 | 11:30:59.764 | 1 000 | 5.644 | |
| 1 000 | 5.644 | |||
| 1 000 | 5.644 | |||
| 05/12/2025 | 11:29:39.671 | 400 | 5.642 | |
| 400 | 5.642 | |||
| 400 | 5.642 | |||
| 05/12/2025 | 11:28:27.061 | 646 | 5.643 | |
| 646 | 5.643 | |||
| 646 | 5.643 | |||
| 05/12/2025 | 11:26:39.374 | 358 | 5.645 | |
| 358 | 5.645 | |||
| 358 | 5.645 | |||
| 05/12/2025 | 11:21:00.714 | 3 | 5.649 | |
| 3 | 5.649 | |||
| 3 | 5.649 | |||
| 05/12/2025 | 11:20:40.483 | 14 | 5.649 | |
| 14 | 5.649 | |||
| 14 | 5.649 | |||
| 05/12/2025 | 11:20:36.778 | 100 | 5.648 | |
| 100 | 5.648 | |||
| 100 | 5.648 | |||
| 05/12/2025 | 11:18:21.734 | 855 | 5.649 | |
| 855 | 5.649 | |||
| 855 | 5.649 | |||
| 05/12/2025 | 11:13:12.262 | 9 | 5.653 | |
| 9 | 5.653 | |||
| 9 | 5.653 | |||
| 05/12/2025 | 11:09:53.960 | 677 | 5.654 | |
| 677 | 5.654 | |||
| 677 | 5.654 | |||
| 05/12/2025 | 11:06:11.090 | 849 | 5.652 | |
| 849 | 5.652 | |||
| 849 | 5.652 | |||
| 05/12/2025 | 11:03:27.931 | 365 | 5.653 | |
| 365 | 5.653 | |||
| 365 | 5.653 | |||
| 05/12/2025 | 11:00:57.593 | 467 | 5.652 | |
| 467 | 5.652 | |||
| 467 | 5.652 | |||
| 05/12/2025 | 10:57:53.906 | 531 | 5.655 | |
| 531 | 5.655 | |||
| 531 | 5.655 | |||
| 05/12/2025 | 10:52:33.499 | 200 | 5.652 | |
| 200 | 5.652 | |||
| 200 | 5.652 | |||
| 05/12/2025 | 10:47:05.080 | 5 | 5.647 | |
| 5 | 5.647 | |||
| 5 | 5.647 | |||
| 05/12/2025 | 10:45:35.636 | 127 | 5.649 | |
| 127 | 5.649 | |||
| 127 | 5.649 | |||
| 05/12/2025 | 10:42:06.041 | 271 | 5.65 | |
| 271 | 5.65 | |||
| 271 | 5.65 | |||
| 05/12/2025 | 10:39:02.648 | 100 | 5.65 | |
| 100 | 5.65 | |||
| 100 | 5.65 | |||
| 05/12/2025 | 10:32:55.714 | 206 | 5.655 | |
| 206 | 5.655 | |||
| 206 | 5.655 | |||
| 05/12/2025 | 10:30:34.368 | 333 | 5.659 | |
| 333 | 5.659 | |||
| 333 | 5.659 | |||
| 05/12/2025 | 10:27:45.536 | 295 | 5.659 | |
| 295 | 5.659 | |||
| 295 | 5.659 | |||
| 05/12/2025 | 10:23:52.088 | 30 | 5.658 | |
| 30 | 5.658 | |||
| 30 | 5.658 | |||
| 05/12/2025 | 10:16:17.565 | 228 | 5.652 | |
| 228 | 5.652 | |||
| 228 | 5.652 | |||
| 05/12/2025 | 10:12:19.209 | 9 | 5.658 | |
| 9 | 5.658 | |||
| 9 | 5.658 | |||
| 05/12/2025 | 10:11:25.115 | 263 | 5.655 | |
| 263 | 5.655 | |||
| 263 | 5.655 | |||
| 05/12/2025 | 10:03:48.728 | 232 | 5.658 | |
| 232 | 5.658 | |||
| 232 | 5.658 | |||
| 05/12/2025 | 09:58:12.938 | 323 | 5.644 | |
| 323 | 5.644 | |||
| 323 | 5.644 | |||
| 05/12/2025 | 09:49:08.001 | 1 300 | 5.645 | |
| 1 300 | 5.645 | |||
| 1 300 | 5.645 | |||
| 05/12/2025 | 09:44:39.201 | 1 500 | 5.659 | |
| 1 500 | 5.659 | |||
| 1 500 | 5.659 | |||
| 05/12/2025 | 09:42:15.675 | 500 | 5.663 | |
| 500 | 5.663 | |||
| 500 | 5.663 | |||
| 05/12/2025 | 09:41:04.822 | 1 800 | 5.66 | |
| 1 800 | 5.66 | |||
| 1 800 | 5.66 | |||
| 05/12/2025 | 09:38:16.318 | 150 | 5.657 | |
| 150 | 5.657 | |||
| 150 | 5.657 | |||
| 05/12/2025 | 09:34:12.548 | 6 | 5.654 | |
| 6 | 5.654 | |||
| 6 | 5.654 | |||
| 05/12/2025 | 09:26:59.222 | 6 000 | 5.654 | |
| 6 000 | 5.654 | |||
| 6 000 | 5.654 | |||
| 05/12/2025 | 09:12:22.870 | 150 | 5.654 | |
| 150 | 5.654 | |||
| 150 | 5.654 | |||
| 05/12/2025 | 09:00:33.612 | 331 | 5.647 | |
| 331 | 5.647 | |||
| 331 | 5.647 | |||
| 05/12/2025 | 09:00:33.258 | 1 000 | 5.646 | |
| 920 | 5.646 | |||
| 80 | 5.646 | |||
| 1 000 | 5.646 | |||
| 05/12/2025 | 08:29:58.686 | 331 | 5.62 | |
| 331 | 5.62 | |||
| 331 | 5.62 | |||
| 05/12/2025 | 08:21:48.344 | 18 | 5.639 | |
| 18 | 5.639 | |||
| 18 | 5.639 | |||
| 05/12/2025 | 08:13:30.081 | 1 071 | 5.598 | |
| 1 071 | 5.598 | |||
| 1 071 | 5.598 | |||
| 05/12/2025 | 08:00:12.249 | 9 | 5.597 | |
| 9 | 5.597 | |||
| 9 | 5.597 | |||
| 05/12/2025 | 08:00:04.394 | 31 | 5.639 | |
| 31 | 5.639 | |||
| 31 | 5.639 | |||
| 05/12/2025 | 07:30:09.635 | 80 | 5.639 | |
| 80 | 5.639 | |||
| 80 | 5.639 |
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 CET (UTC+1)
Top 5 Turnover
Realtime Quotes
Last Update:
05/12/2025 @ 16:06:22
Last Update:
05/12/2025 @ 16:06:22

