Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
155
147
5.556
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 21:41:42.128 | 550 | 5.556 | |
| 550 | 5.556 | |||
| 550 | 5.556 | |||
| 01/12/2025 | 21:38:45.129 | 18 | 5.576 | |
| 18 | 5.576 | |||
| 18 | 5.576 | |||
| 01/12/2025 | 20:50:02.437 | 25 | 5.578 | |
| 25 | 5.578 | |||
| 25 | 5.578 | |||
| 01/12/2025 | 20:40:01.602 | 1 | 5.561 | |
| 1 | 5.561 | |||
| 1 | 5.561 | |||
| 01/12/2025 | 20:24:09.767 | 1 | 5.58 | |
| 1 | 5.58 | |||
| 1 | 5.58 | |||
| 01/12/2025 | 20:23:38.668 | 18 | 5.582 | |
| 18 | 5.582 | |||
| 18 | 5.582 | |||
| 01/12/2025 | 20:13:28.621 | 90 | 5.585 | |
| 90 | 5.585 | |||
| 90 | 5.585 | |||
| 01/12/2025 | 20:03:06.215 | 1 650 | 5.584 | |
| 1 650 | 5.584 | |||
| 1 650 | 5.584 | |||
| 01/12/2025 | 20:02:32.335 | 1 650 | 5.588 | |
| 179 | 5.588 | |||
| 1 471 | 5.588 | |||
| 1 650 | 5.588 | |||
| 01/12/2025 | 19:52:51.519 | 1 650 | 5.603 | |
| 1 650 | 5.603 | |||
| 1 650 | 5.603 | |||
| 01/12/2025 | 19:52:29.680 | 1 650 | 5.607 | |
| 1 650 | 5.607 | |||
| 1 650 | 5.607 | |||
| 01/12/2025 | 19:46:13.243 | 1 000 | 5.606 | |
| 1 000 | 5.606 | |||
| 1 000 | 5.606 | |||
| 01/12/2025 | 19:32:24.259 | 1 780 | 5.608 | |
| 1 780 | 5.608 | |||
| 1 780 | 5.608 | |||
| 01/12/2025 | 19:02:46.071 | 10 | 5.586 | |
| 10 | 5.586 | |||
| 10 | 5.586 | |||
| 01/12/2025 | 19:01:48.145 | 36 | 5.604 | |
| 36 | 5.604 | |||
| 36 | 5.604 | |||
| 01/12/2025 | 18:55:36.497 | 700 | 5.602 | |
| 700 | 5.602 | |||
| 700 | 5.602 | |||
| 01/12/2025 | 18:55:24.360 | 1 800 | 5.597 | |
| 1 800 | 5.597 | |||
| 1 800 | 5.597 | |||
| 01/12/2025 | 18:48:58.099 | 5 | 5.599 | |
| 5 | 5.599 | |||
| 5 | 5.599 | |||
| 01/12/2025 | 18:45:13.078 | 25 | 5.598 | |
| 25 | 5.598 | |||
| 25 | 5.598 | |||
| 01/12/2025 | 18:16:44.068 | 90 | 5.595 | |
| 90 | 5.595 | |||
| 90 | 5.595 | |||
| 01/12/2025 | 18:06:07.833 | 1 800 | 5.589 | |
| 1 800 | 5.589 | |||
| 1 800 | 5.589 | |||
| 01/12/2025 | 18:03:34.228 | 85 | 5.586 | |
| 85 | 5.586 | |||
| 85 | 5.586 | |||
| 01/12/2025 | 18:02:50.222 | 500 | 5.586 | |
| 500 | 5.586 | |||
| 500 | 5.586 | |||
| 01/12/2025 | 17:51:45.973 | 700 | 5.599 | |
| 700 | 5.599 | |||
| 700 | 5.599 | |||
| 01/12/2025 | 17:51:08.729 | 589 | 5.601 | |
| 589 | 5.601 | |||
| 589 | 5.601 | |||
| 01/12/2025 | 17:51:08.669 | 911 | 5.601 | |
| 911 | 5.601 | |||
| 911 | 5.601 | |||
| 01/12/2025 | 17:48:47.193 | 1 800 | 5.596 | |
| 1 800 | 5.596 | |||
| 1 800 | 5.596 | |||
| 01/12/2025 | 17:47:44.543 | 1 200 | 5.588 | |
| 1 200 | 5.588 | |||
| 1 200 | 5.588 | |||
| 01/12/2025 | 17:46:43.755 | 800 | 5.589 | |
| 800 | 5.589 | |||
| 800 | 5.589 | |||
| 01/12/2025 | 17:46:34.245 | 17 | 5.581 | |
| 17 | 5.581 | |||
| 17 | 5.581 | |||
| 01/12/2025 | 17:44:39.741 | 3 | 5.578 | |
| 3 | 5.578 | |||
| 3 | 5.578 | |||
| 01/12/2025 | 17:44:22.531 | 4 | 5.587 | |
| 4 | 5.587 | |||
| 4 | 5.587 | |||
| 01/12/2025 | 17:32:31.745 | 828 | 5.579 | |
| 828 | 5.579 | |||
| 828 | 5.579 | |||
| 01/12/2025 | 17:11:13.772 | 569 | 5.568 | |
| 569 | 5.568 | |||
| 569 | 5.568 | |||
| 01/12/2025 | 16:58:46.610 | 198 | 5.566 | |
| 198 | 5.566 | |||
| 198 | 5.566 | |||
| 01/12/2025 | 16:35:11.149 | 200 | 5.554 | |
| 200 | 5.554 | |||
| 200 | 5.554 | |||
| 01/12/2025 | 16:31:40.082 | 16 | 5.561 | |
| 16 | 5.561 | |||
| 16 | 5.561 | |||
| 01/12/2025 | 16:19:39.334 | 2 | 5.556 | |
| 2 | 5.556 | |||
| 2 | 5.556 | |||
| 01/12/2025 | 16:17:24.002 | 499 | 5.555 | |
| 499 | 5.555 | |||
| 499 | 5.555 | |||
| 01/12/2025 | 16:16:22.178 | 9 | 5.555 | |
| 9 | 5.555 | |||
| 9 | 5.555 | |||
| 01/12/2025 | 16:14:41.879 | 1 286 | 5.555 | |
| 1 286 | 5.555 | |||
| 1 286 | 5.555 | |||
| 01/12/2025 | 16:12:54.131 | 202 | 5.556 | |
| 202 | 5.556 | |||
| 202 | 5.556 | |||
| 01/12/2025 | 16:11:59.735 | 678 | 5.557 | |
| 678 | 5.557 | |||
| 678 | 5.557 | |||
| 01/12/2025 | 16:00:11.288 | 22 | 5.554 | |
| 22 | 5.554 | |||
| 22 | 5.554 | |||
| 01/12/2025 | 15:47:50.627 | 2 | 5.55 | |
| 2 | 5.55 | |||
| 2 | 5.55 | |||
| 01/12/2025 | 15:38:10.347 | 1 033 | 5.544 | |
| 1 033 | 5.544 | |||
| 1 033 | 5.544 | |||
| 01/12/2025 | 15:30:57.858 | 2 | 5.542 | |
| 2 | 5.542 | |||
| 2 | 5.542 | |||
| 01/12/2025 | 15:22:42.886 | 100 | 5.544 | |
| 100 | 5.544 | |||
| 100 | 5.544 | |||
| 01/12/2025 | 15:13:59.013 | 45 | 5.551 | |
| 45 | 5.551 | |||
| 45 | 5.551 | |||
| 01/12/2025 | 14:58:02.856 | 20 305 | 5.55 | |
| 20 305 | 5.55 | |||
| 20 305 | 5.55 | |||
| 01/12/2025 | 14:57:54.715 | 8 200 | 5.551 | |
| 8 200 | 5.551 | |||
| 8 200 | 5.551 | |||
| 01/12/2025 | 14:57:36.242 | 8 200 | 5.551 | |
| 8 200 | 5.551 | |||
| 8 200 | 5.551 | |||
| 01/12/2025 | 14:55:03.807 | 7 | 5.551 | |
| 7 | 5.551 | |||
| 7 | 5.551 | |||
| 01/12/2025 | 14:50:25.669 | 6 | 5.552 | |
| 6 | 5.552 | |||
| 6 | 5.552 | |||
| 01/12/2025 | 14:36:25.249 | 173 | 5.543 | |
| 173 | 5.543 | |||
| 173 | 5.543 | |||
| 01/12/2025 | 14:36:18.100 | 3 788 | 5.541 | |
| 3 788 | 5.541 | |||
| 3 788 | 5.541 | |||
| 01/12/2025 | 14:33:07.763 | 5 | 5.543 | |
| 5 | 5.543 | |||
| 5 | 5.543 | |||
| 01/12/2025 | 14:24:19.751 | 9 | 5.543 | |
| 9 | 5.543 | |||
| 9 | 5.543 | |||
| 01/12/2025 | 14:08:28.577 | 448 | 5.534 | |
| 448 | 5.534 | |||
| 448 | 5.534 | |||
| 01/12/2025 | 14:01:36.231 | 15 | 5.53 | |
| 15 | 5.53 | |||
| 15 | 5.53 | |||
| 01/12/2025 | 13:39:54.776 | 2 000 | 5.533 | |
| 2 000 | 5.533 | |||
| 2 000 | 5.533 | |||
| 01/12/2025 | 13:34:31.261 | 3 | 5.529 | |
| 3 | 5.529 | |||
| 3 | 5.529 | |||
| 01/12/2025 | 13:14:34.132 | 600 | 5.535 | |
| 600 | 5.535 | |||
| 600 | 5.535 | |||
| 01/12/2025 | 13:08:12.475 | 550 | 5.528 | |
| 550 | 5.528 | |||
| 550 | 5.528 | |||
| 01/12/2025 | 13:07:22.915 | 200 | 5.532 | |
| 200 | 5.532 | |||
| 200 | 5.532 | |||
| 01/12/2025 | 12:55:30.147 | 2 000 | 5.54 | |
| 2 000 | 5.54 | |||
| 2 000 | 5.54 | |||
| 01/12/2025 | 12:51:20.831 | 300 | 5.54 | |
| 300 | 5.54 | |||
| 300 | 5.54 | |||
| 01/12/2025 | 12:50:54.299 | 2 037 | 5.542 | |
| 2 037 | 5.542 | |||
| 2 037 | 5.542 | |||
| 01/12/2025 | 12:48:15.385 | 14 | 5.543 | |
| 14 | 5.543 | |||
| 14 | 5.543 | |||
| 01/12/2025 | 12:46:52.945 | 46 | 5.546 | |
| 46 | 5.546 | |||
| 46 | 5.546 | |||
| 01/12/2025 | 12:30:07.842 | 3 500 | 5.542 | |
| 3 500 | 5.542 | |||
| 3 500 | 5.542 | |||
| 01/12/2025 | 12:23:07.001 | 89 | 5.54 | |
| 89 | 5.54 | |||
| 89 | 5.54 | |||
| 01/12/2025 | 12:16:13.436 | 6 | 5.545 | |
| 6 | 5.545 | |||
| 6 | 5.545 | |||
| 01/12/2025 | 12:11:21.092 | 158 | 5.534 | |
| 158 | 5.534 | |||
| 158 | 5.534 | |||
| 01/12/2025 | 12:05:26.591 | 93 | 5.535 | |
| 93 | 5.535 | |||
| 93 | 5.535 | |||
| 01/12/2025 | 12:05:10.810 | 1 | 5.537 | |
| 1 | 5.537 | |||
| 1 | 5.537 | |||
| 01/12/2025 | 12:01:17.794 | 600 | 5.537 | |
| 600 | 5.537 | |||
| 600 | 5.537 | |||
| 01/12/2025 | 11:52:48.397 | 36 | 5.535 | |
| 36 | 5.535 | |||
| 36 | 5.535 | |||
| 01/12/2025 | 11:49:39.642 | 3 | 5.537 | |
| 3 | 5.537 | |||
| 3 | 5.537 | |||
| 01/12/2025 | 11:49:24.147 | 1 | 5.538 | |
| 1 | 5.538 | |||
| 1 | 5.538 | |||
| 01/12/2025 | 11:47:52.129 | 700 | 5.538 | |
| 700 | 5.538 | |||
| 700 | 5.538 | |||
| 01/12/2025 | 11:45:32.069 | 300 | 5.544 | |
| 300 | 5.544 | |||
| 300 | 5.544 | |||
| 01/12/2025 | 11:41:37.701 | 3 000 | 5.541 | |
| 3 000 | 5.541 | |||
| 3 000 | 5.541 | |||
| 01/12/2025 | 11:39:51.226 | 449 | 5.54 | |
| 449 | 5.54 | |||
| 449 | 5.54 | |||
| 01/12/2025 | 11:39:20.938 | 1 | 5.543 | |
| 1 | 5.543 | |||
| 1 | 5.543 | |||
| 01/12/2025 | 11:35:51.819 | 1 000 | 5.543 | |
| 1 000 | 5.543 | |||
| 1 000 | 5.543 | |||
| 01/12/2025 | 11:33:35.611 | 150 | 5.546 | |
| 150 | 5.546 | |||
| 150 | 5.546 | |||
| 01/12/2025 | 11:30:18.728 | 160 | 5.549 | |
| 160 | 5.549 | |||
| 160 | 5.549 | |||
| 01/12/2025 | 11:23:43.523 | 18 | 5.556 | |
| 18 | 5.556 | |||
| 18 | 5.556 | |||
| 01/12/2025 | 11:23:31.084 | 225 | 5.553 | |
| 225 | 5.553 | |||
| 225 | 5.553 | |||
| 01/12/2025 | 11:23:30.036 | 1 500 | 5.553 | |
| 1 500 | 5.553 | |||
| 1 500 | 5.553 | |||
| 01/12/2025 | 11:20:30.080 | 2 000 | 5.557 | |
| 2 000 | 5.557 | |||
| 2 000 | 5.557 | |||
| 01/12/2025 | 11:19:29.733 | 1 | 5.554 | |
| 1 | 5.554 | |||
| 1 | 5.554 | |||
| 01/12/2025 | 11:14:23.468 | 381 | 5.563 | |
| 381 | 5.563 | |||
| 381 | 5.563 | |||
| 01/12/2025 | 11:11:06.732 | 281 | 5.559 | |
| 281 | 5.559 | |||
| 281 | 5.559 | |||
| 01/12/2025 | 11:03:55.948 | 204 | 5.545 | |
| 204 | 5.545 | |||
| 204 | 5.545 | |||
| 01/12/2025 | 11:02:20.318 | 2 | 5.544 | |
| 2 | 5.544 | |||
| 2 | 5.544 | |||
| 01/12/2025 | 11:02:09.943 | 3 | 5.542 | |
| 3 | 5.542 | |||
| 3 | 5.542 | |||
| 01/12/2025 | 11:00:23.425 | 2 | 5.539 | |
| 2 | 5.539 | |||
| 2 | 5.539 | |||
| 01/12/2025 | 10:58:33.253 | 633 | 5.535 | |
| 633 | 5.535 | |||
| 633 | 5.535 | |||
| 01/12/2025 | 10:58:25.437 | 19 | 5.537 | |
| 19 | 5.537 | |||
| 19 | 5.537 | |||
| 01/12/2025 | 10:53:17.802 | 100 | 5.54 | |
| 100 | 5.54 | |||
| 100 | 5.54 | |||
| 01/12/2025 | 10:42:35.652 | 1 500 | 5.551 | |
| 1 500 | 5.551 | |||
| 1 500 | 5.551 | |||
| 01/12/2025 | 10:40:57.296 | 200 | 5.548 | |
| 200 | 5.548 | |||
| 200 | 5.548 | |||
| 01/12/2025 | 10:40:36.454 | 322 | 5.55 | |
| 322 | 5.55 | |||
| 322 | 5.55 | |||
| 01/12/2025 | 10:38:03.357 | 540 | 5.559 | |
| 540 | 5.559 | |||
| 540 | 5.559 | |||
| 01/12/2025 | 10:37:12.147 | 596 | 5.56 | |
| 596 | 5.56 | |||
| 596 | 5.56 | |||
| 01/12/2025 | 10:36:40.623 | 180 | 5.559 | |
| 180 | 5.559 | |||
| 180 | 5.559 | |||
| 01/12/2025 | 10:30:31.000 | 6 | 5.559 | |
| 6 | 5.559 | |||
| 6 | 5.559 | |||
| 01/12/2025 | 10:25:19.124 | 2 500 | 5.553 | |
| 2 500 | 5.553 | |||
| 2 500 | 5.553 | |||
| 01/12/2025 | 10:24:14.035 | 981 | 5.556 | |
| 981 | 5.556 | |||
| 981 | 5.556 | |||
| 01/12/2025 | 10:21:55.212 | 2 | 5.552 | |
| 2 | 5.552 | |||
| 2 | 5.552 | |||
| 01/12/2025 | 10:21:36.396 | 1 | 5.551 | |
| 1 | 5.551 | |||
| 1 | 5.551 | |||
| 01/12/2025 | 10:09:40.017 | 3 | 5.563 | |
| 3 | 5.563 | |||
| 3 | 5.563 | |||
| 01/12/2025 | 10:09:36.496 | 1 | 5.565 | |
| 1 | 5.565 | |||
| 1 | 5.565 | |||
| 01/12/2025 | 09:49:54.869 | 471 | 5.558 | |
| 471 | 5.558 | |||
| 471 | 5.558 | |||
| 01/12/2025 | 09:49:49.631 | 386 | 5.557 | |
| 386 | 5.557 | |||
| 386 | 5.557 | |||
| 01/12/2025 | 09:47:05.489 | 1 070 | 5.559 | |
| 1 070 | 5.559 | |||
| 1 070 | 5.559 | |||
| 01/12/2025 | 09:46:55.136 | 644 | 5.559 | |
| 644 | 5.559 | |||
| 644 | 5.559 | |||
| 01/12/2025 | 09:39:57.211 | 470 | 5.552 | |
| 470 | 5.552 | |||
| 470 | 5.552 | |||
| 01/12/2025 | 09:39:07.701 | 7 | 5.553 | |
| 7 | 5.553 | |||
| 7 | 5.553 | |||
| 01/12/2025 | 09:36:35.886 | 200 | 5.55 | |
| 200 | 5.55 | |||
| 200 | 5.55 | |||
| 01/12/2025 | 09:36:33.932 | 341 | 5.55 | |
| 341 | 5.55 | |||
| 341 | 5.55 | |||
| 01/12/2025 | 09:34:46.558 | 1 500 | 5.55 | |
| 1 000 | 5.55 | |||
| 500 | 5.55 | |||
| 1 500 | 5.55 | |||
| 01/12/2025 | 09:34:01.778 | 587 | 5.552 | |
| 587 | 5.552 | |||
| 587 | 5.552 | |||
| 01/12/2025 | 09:30:53.187 | 22 | 5.561 | |
| 22 | 5.561 | |||
| 22 | 5.561 | |||
| 01/12/2025 | 09:30:37.056 | 584 | 5.566 | |
| 584 | 5.566 | |||
| 584 | 5.566 | |||
| 01/12/2025 | 09:29:21.444 | 204 | 5.563 | |
| 204 | 5.563 | |||
| 204 | 5.563 | |||
| 01/12/2025 | 09:21:01.355 | 11 | 5.577 | |
| 11 | 5.577 | |||
| 11 | 5.577 | |||
| 01/12/2025 | 09:16:01.683 | 11 | 5.58 | |
| 11 | 5.58 | |||
| 11 | 5.58 | |||
| 01/12/2025 | 09:09:50.575 | 21 | 5.568 | |
| 21 | 5.568 | |||
| 21 | 5.568 | |||
| 01/12/2025 | 08:30:48.307 | 1 | 5.583 | |
| 1 | 5.583 | |||
| 1 | 5.583 | |||
| 01/12/2025 | 08:30:12.669 | 181 | 5.551 | |
| 20 | 5.551 | |||
| 111 | 5.551 | |||
| 181 | 5.551 | |||
| 50 | 5.551 | |||
| 01/12/2025 | 08:16:44.261 | 2 | 5.583 | |
| 2 | 5.583 | |||
| 2 | 5.583 | |||
| 01/12/2025 | 08:09:15.717 | 500 | 5.583 | |
| 500 | 5.583 | |||
| 500 | 5.583 | |||
| 01/12/2025 | 08:00:37.736 | 14 | 5.551 | |
| 14 | 5.551 | |||
| 14 | 5.551 | |||
| 01/12/2025 | 08:00:13.778 | 111 | 5.622 | |
| 111 | 5.622 | |||
| 111 | 5.622 | |||
| 01/12/2025 | 08:00:02.707 | 142 | 5.623 | |
| 142 | 5.623 | |||
| 142 | 5.623 | |||
| 01/12/2025 | 07:57:38.505 | 3 293 | 5.60 | |
| 3 293 | 5.60 | |||
| 3 293 | 5.60 | |||
| 01/12/2025 | 07:57:33.886 | 1 800 | 5.601 | |
| 1 800 | 5.601 | |||
| 1 800 | 5.601 | |||
| 01/12/2025 | 07:57:29.754 | 1 800 | 5.572 | |
| 1 800 | 5.572 | |||
| 1 800 | 5.572 | |||
| 01/12/2025 | 07:57:15.531 | 1 800 | 5.601 | |
| 1 800 | 5.601 | |||
| 1 800 | 5.601 | |||
| 01/12/2025 | 07:38:18.887 | 1 800 | 5.601 | |
| 1 800 | 5.601 | |||
| 1 800 | 5.601 | |||
| 01/12/2025 | 07:35:59.280 | 1 800 | 5.601 | |
| 1 800 | 5.601 | |||
| 1 800 | 5.601 | |||
| 01/12/2025 | 07:32:56.938 | 1 800 | 5.601 | |
| 1 800 | 5.601 | |||
| 1 800 | 5.601 | |||
| 01/12/2025 | 07:32:15.984 | 13 | 5.646 | |
| 13 | 5.646 | |||
| 13 | 5.646 | |||
| 01/12/2025 | 07:30:00.375 | 1 907 | 5.599 | |
| 1 800 | 5.599 | |||
| 8 | 5.599 | |||
| 90 | 5.599 | |||
| 9 | 5.599 | |||
| 907 | 5.599 | |||
| 1 000 | 5.599 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 443.00
Ask: 1 446.00
Turnover: 106 235 TEUR -
Nvidia Corp.
Bid: 154.90 / Ask: 155.06
Turnover: 44 917 TEUR -
Airbus SE
Bid: 192.70 / Ask: 193.66
Turnover: 32 273 TEUR -
Alphabet Inc. Class A
Bid: 271.20 / Ask: 271.65
Turnover: 19 744 TEUR -
Novo-Nordisk AS
Bid: 41.715 / Ask: 41.86
Turnover: 17 222 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 22:00:00
Last Update:
01/12/2025 @ 22:00:00