Riot Platforms Inc.
- Information
- Last
- Buy
- Sell
402
468
9.574
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 16:10:24.251 | 2 000 | 9.80 | |
| 2 000 | 9.80 | |||
| 2 000 | 9.80 | |||
| 01/08/2025 | 16:10:11.412 | 12 | 9.813 | |
| 12 | 9.813 | |||
| 12 | 9.813 | |||
| 01/08/2025 | 16:09:21.833 | 25 | 9.846 | |
| 25 | 9.846 | |||
| 25 | 9.846 | |||
| 01/08/2025 | 16:08:56.461 | 1 027 | 9.74 | |
| 1 027 | 9.74 | |||
| 1 027 | 9.74 | |||
| 01/08/2025 | 16:08:36.514 | 60 | 9.688 | |
| 60 | 9.688 | |||
| 60 | 9.688 | |||
| 01/08/2025 | 16:08:27.138 | 250 | 9.605 | |
| 250 | 9.605 | |||
| 250 | 9.605 | |||
| 01/08/2025 | 16:08:22.968 | 100 | 9.66 | |
| 100 | 9.66 | |||
| 100 | 9.66 | |||
| 01/08/2025 | 16:08:09.195 | 50 | 9.648 | |
| 50 | 9.648 | |||
| 50 | 9.648 | |||
| 01/08/2025 | 16:06:51.809 | 1 260 | 9.584 | |
| 1 260 | 9.584 | |||
| 1 260 | 9.584 | |||
| 01/08/2025 | 16:06:46.539 | 150 | 9.651 | |
| 150 | 9.651 | |||
| 150 | 9.651 | |||
| 01/08/2025 | 16:04:53.009 | 200 | 9.556 | |
| 200 | 9.556 | |||
| 200 | 9.556 | |||
| 01/08/2025 | 16:04:38.995 | 10 000 | 9.459 | |
| 10 000 | 9.459 | |||
| 10 000 | 9.459 | |||
| 01/08/2025 | 16:02:57.729 | 100 | 9.438 | |
| 100 | 9.438 | |||
| 100 | 9.438 | |||
| 01/08/2025 | 16:00:40.172 | 300 | 9.421 | |
| 300 | 9.421 | |||
| 300 | 9.421 | |||
| 01/08/2025 | 16:00:29.544 | 40 | 9.431 | |
| 40 | 9.431 | |||
| 40 | 9.431 | |||
| 01/08/2025 | 16:00:29.444 | 1 265 | 9.431 | |
| 275 | 9.431 | |||
| 1 264 | 9.431 | |||
| 210 | 9.431 | |||
| 500 | 9.431 | |||
| 95 | 9.431 | |||
| 1 | 9.431 | |||
| 140 | 9.431 | |||
| 45 | 9.431 | |||
| 01/08/2025 | 16:00:00.776 | 1 | 9.50 | |
| 1 | 9.50 | |||
| 1 | 9.50 | |||
| 01/08/2025 | 16:00:00.562 | 500 | 9.53 | |
| 500 | 9.53 | |||
| 500 | 9.53 | |||
| 01/08/2025 | 15:59:54.751 | 210 | 9.55 | |
| 210 | 9.55 | |||
| 210 | 9.55 | |||
| 01/08/2025 | 15:59:03.027 | 35 | 9.60 | |
| 35 | 9.60 | |||
| 35 | 9.60 | |||
| 01/08/2025 | 15:58:43.485 | 150 | 9.574 | |
| 150 | 9.574 | |||
| 150 | 9.574 | |||
| 01/08/2025 | 15:58:14.502 | 200 | 9.59 | |
| 200 | 9.59 | |||
| 200 | 9.59 | |||
| 01/08/2025 | 15:57:52.722 | 125 | 9.616 | |
| 125 | 9.616 | |||
| 125 | 9.616 | |||
| 01/08/2025 | 15:57:43.698 | 83 | 9.617 | |
| 83 | 9.617 | |||
| 83 | 9.617 | |||
| 01/08/2025 | 15:57:37.188 | 45 | 9.60 | |
| 45 | 9.60 | |||
| 45 | 9.60 | |||
| 01/08/2025 | 15:57:03.229 | 310 | 9.664 | |
| 310 | 9.664 | |||
| 310 | 9.664 | |||
| 01/08/2025 | 15:54:13.939 | 200 | 9.672 | |
| 200 | 9.672 | |||
| 200 | 9.672 | |||
| 01/08/2025 | 15:53:31.842 | 225 | 9.628 | |
| 225 | 9.628 | |||
| 225 | 9.628 | |||
| 01/08/2025 | 15:52:42.493 | 100 | 9.623 | |
| 100 | 9.623 | |||
| 100 | 9.623 | |||
| 01/08/2025 | 15:50:42.838 | 520 | 9.588 | |
| 520 | 9.588 | |||
| 520 | 9.588 | |||
| 01/08/2025 | 15:50:19.323 | 83 | 9.616 | |
| 83 | 9.616 | |||
| 83 | 9.616 | |||
| 01/08/2025 | 15:50:08.454 | 300 | 9.616 | |
| 300 | 9.616 | |||
| 300 | 9.616 | |||
| 01/08/2025 | 15:49:30.477 | 100 | 9.60 | |
| 100 | 9.60 | |||
| 100 | 9.60 | |||
| 01/08/2025 | 15:49:11.465 | 350 | 9.551 | |
| 350 | 9.551 | |||
| 350 | 9.551 | |||
| 01/08/2025 | 15:48:51.997 | 150 | 9.61 | |
| 150 | 9.61 | |||
| 150 | 9.61 | |||
| 01/08/2025 | 15:48:47.395 | 1 000 | 9.616 | |
| 1 000 | 9.616 | |||
| 1 000 | 9.616 | |||
| 01/08/2025 | 15:48:14.310 | 600 | 9.653 | |
| 600 | 9.653 | |||
| 600 | 9.653 | |||
| 01/08/2025 | 15:48:06.532 | 1 | 9.653 | |
| 1 | 9.653 | |||
| 1 | 9.653 | |||
| 01/08/2025 | 15:47:35.038 | 11 | 9.733 | |
| 11 | 9.733 | |||
| 11 | 9.733 | |||
| 01/08/2025 | 15:47:15.844 | 100 | 9.702 | |
| 100 | 9.702 | |||
| 100 | 9.702 | |||
| 01/08/2025 | 15:47:00.418 | 350 | 9.749 | |
| 350 | 9.749 | |||
| 350 | 9.749 | |||
| 01/08/2025 | 15:46:53.640 | 500 | 9.747 | |
| 500 | 9.747 | |||
| 500 | 9.747 | |||
| 01/08/2025 | 15:45:42.449 | 20 | 9.599 | |
| 20 | 9.599 | |||
| 20 | 9.599 | |||
| 01/08/2025 | 15:44:45.779 | 70 | 9.583 | |
| 70 | 9.583 | |||
| 70 | 9.583 | |||
| 01/08/2025 | 15:43:34.293 | 785 | 9.577 | |
| 785 | 9.577 | |||
| 785 | 9.577 | |||
| 01/08/2025 | 15:43:28.507 | 1 000 | 9.586 | |
| 1 000 | 9.586 | |||
| 1 000 | 9.586 | |||
| 01/08/2025 | 15:43:11.992 | 100 | 9.61 | |
| 100 | 9.61 | |||
| 100 | 9.61 | |||
| 01/08/2025 | 15:42:35.057 | 53 | 9.65 | |
| 53 | 9.65 | |||
| 53 | 9.65 | |||
| 01/08/2025 | 15:42:20.019 | 28 | 9.668 | |
| 28 | 9.668 | |||
| 28 | 9.668 | |||
| 01/08/2025 | 15:42:15.776 | 1 000 | 9.757 | |
| 1 000 | 9.757 | |||
| 1 000 | 9.757 | |||
| 01/08/2025 | 15:42:12.540 | 1 000 | 9.76 | |
| 1 000 | 9.76 | |||
| 1 000 | 9.76 | |||
| 01/08/2025 | 15:41:55.175 | 82 | 9.82 | |
| 82 | 9.82 | |||
| 82 | 9.82 | |||
| 01/08/2025 | 15:41:44.988 | 170 | 9.847 | |
| 170 | 9.847 | |||
| 170 | 9.847 | |||
| 01/08/2025 | 15:40:45.820 | 40 | 9.75 | |
| 40 | 9.75 | |||
| 40 | 9.75 | |||
| 01/08/2025 | 15:40:31.386 | 1 | 9.79 | |
| 1 | 9.79 | |||
| 1 | 9.79 | |||
| 01/08/2025 | 15:40:18.151 | 60 | 9.723 | |
| 60 | 9.723 | |||
| 60 | 9.723 | |||
| 01/08/2025 | 15:39:50.885 | 150 | 9.771 | |
| 150 | 9.771 | |||
| 150 | 9.771 | |||
| 01/08/2025 | 15:39:43.077 | 1 000 | 9.80 | |
| 1 000 | 9.80 | |||
| 1 000 | 9.80 | |||
| 01/08/2025 | 15:39:37.949 | 230 | 9.792 | |
| 230 | 9.792 | |||
| 230 | 9.792 | |||
| 01/08/2025 | 15:39:33.050 | 500 | 9.809 | |
| 500 | 9.809 | |||
| 500 | 9.809 | |||
| 01/08/2025 | 15:39:09.882 | 150 | 9.79 | |
| 150 | 9.79 | |||
| 150 | 9.79 | |||
| 01/08/2025 | 15:38:06.473 | 300 | 9.792 | |
| 300 | 9.792 | |||
| 300 | 9.792 | |||
| 01/08/2025 | 15:37:07.828 | 800 | 9.724 | |
| 800 | 9.724 | |||
| 800 | 9.724 | |||
| 01/08/2025 | 15:37:00.315 | 700 | 9.797 | |
| 700 | 9.797 | |||
| 700 | 9.797 | |||
| 01/08/2025 | 15:36:26.873 | 750 | 9.85 | |
| 750 | 9.85 | |||
| 750 | 9.85 | |||
| 01/08/2025 | 15:36:17.556 | 825 | 9.741 | |
| 100 | 9.741 | |||
| 275 | 9.741 | |||
| 825 | 9.741 | |||
| 450 | 9.741 | |||
| 01/08/2025 | 15:36:17.443 | 755 | 9.80 | |
| 755 | 9.80 | |||
| 100 | 9.80 | |||
| 150 | 9.80 | |||
| 5 | 9.80 | |||
| 500 | 9.80 | |||
| 01/08/2025 | 15:35:38.117 | 750 | 9.928 | |
| 750 | 9.928 | |||
| 750 | 9.928 | |||
| 01/08/2025 | 15:35:34.635 | 300 | 9.936 | |
| 300 | 9.936 | |||
| 300 | 9.936 | |||
| 01/08/2025 | 15:35:02.005 | 861 | 9.832 | |
| 750 | 9.832 | |||
| 861 | 9.832 | |||
| 111 | 9.832 | |||
| 01/08/2025 | 15:35:01.923 | 695 | 9.90 | |
| 25 | 9.90 | |||
| 200 | 9.90 | |||
| 695 | 9.90 | |||
| 120 | 9.90 | |||
| 350 | 9.90 | |||
| 01/08/2025 | 15:33:30.701 | 20 | 9.917 | |
| 20 | 9.917 | |||
| 20 | 9.917 | |||
| 01/08/2025 | 15:33:30.607 | 1 123 | 9.917 | |
| 1 123 | 9.917 | |||
| 700 | 9.917 | |||
| 333 | 9.917 | |||
| 90 | 9.917 | |||
| 01/08/2025 | 15:33:30.529 | 4 150 | 10.00 | |
| 800 | 10.00 | |||
| 250 | 10.00 | |||
| 100 | 10.00 | |||
| 500 | 10.00 | |||
| 4 150 | 10.00 | |||
| 2 500 | 10.00 | |||
| 01/08/2025 | 15:33:26.507 | 1 000 | 10.02 | |
| 1 000 | 10.02 | |||
| 1 000 | 10.02 | |||
| 01/08/2025 | 15:33:16.915 | 180 | 10.08 | |
| 180 | 10.08 | |||
| 180 | 10.08 | |||
| 01/08/2025 | 15:33:04.975 | 100 | 10.082 | |
| 100 | 10.082 | |||
| 100 | 10.082 | |||
| 01/08/2025 | 15:33:04.843 | 755 | 10.082 | |
| 500 | 10.082 | |||
| 100 | 10.082 | |||
| 155 | 10.082 | |||
| 255 | 10.082 | |||
| 500 | 10.082 | |||
| 01/08/2025 | 15:32:46.968 | 1 000 | 10.102 | |
| 131 | 10.102 | |||
| 250 | 10.102 | |||
| 619 | 10.102 | |||
| 1 000 | 10.102 | |||
| 01/08/2025 | 15:32:39.808 | 250 | 10.16 | |
| 150 | 10.16 | |||
| 250 | 10.16 | |||
| 100 | 10.16 | |||
| 01/08/2025 | 15:32:39.735 | 200 | 10.20 | |
| 200 | 10.20 | |||
| 200 | 10.20 | |||
| 01/08/2025 | 15:32:32.319 | 30 | 10.214 | |
| 30 | 10.214 | |||
| 30 | 10.214 | |||
| 01/08/2025 | 15:31:59.539 | 273 | 10.29 | |
| 273 | 10.29 | |||
| 273 | 10.29 | |||
| 01/08/2025 | 15:31:14.904 | 272 | 10.208 | |
| 22 | 10.208 | |||
| 195 | 10.208 | |||
| 77 | 10.208 | |||
| 250 | 10.208 | |||
| 01/08/2025 | 15:31:05.210 | 1 000 | 10.40 | |
| 1 000 | 10.40 | |||
| 1 000 | 10.40 | |||
| 01/08/2025 | 15:30:56.825 | 1 464 | 10.402 | |
| 80 | 10.402 | |||
| 127 | 10.402 | |||
| 100 | 10.402 | |||
| 500 | 10.402 | |||
| 16 | 10.402 | |||
| 77 | 10.402 | |||
| 30 | 10.402 | |||
| 792 | 10.402 | |||
| 130 | 10.402 | |||
| 95 | 10.402 | |||
| 60 | 10.402 | |||
| 2 | 10.402 | |||
| 400 | 10.402 | |||
| 95 | 10.402 | |||
| 100 | 10.402 | |||
| 274 | 10.402 | |||
| 50 | 10.402 | |||
| 01/08/2025 | 15:26:31.318 | 350 | 10.586 | |
| 350 | 10.586 | |||
| 350 | 10.586 | |||
| 01/08/2025 | 15:26:31.143 | 200 | 10.586 | |
| 200 | 10.586 | |||
| 200 | 10.586 | |||
| 01/08/2025 | 15:23:37.567 | 19 | 10.628 | |
| 19 | 10.628 | |||
| 19 | 10.628 | |||
| 01/08/2025 | 15:23:16.070 | 125 | 10.62 | |
| 125 | 10.62 | |||
| 125 | 10.62 | |||
| 01/08/2025 | 15:22:58.480 | 400 | 10.622 | |
| 400 | 10.622 | |||
| 400 | 10.622 | |||
| 01/08/2025 | 15:22:57.500 | 400 | 10.622 | |
| 400 | 10.622 | |||
| 400 | 10.622 | |||
| 01/08/2025 | 15:22:56.605 | 400 | 10.622 | |
| 400 | 10.622 | |||
| 400 | 10.622 | |||
| 01/08/2025 | 15:22:25.873 | 400 | 10.622 | |
| 400 | 10.622 | |||
| 400 | 10.622 | |||
| 01/08/2025 | 15:21:33.942 | 268 | 10.646 | |
| 268 | 10.646 | |||
| 268 | 10.646 | |||
| 01/08/2025 | 15:21:07.090 | 300 | 10.652 | |
| 300 | 10.652 | |||
| 300 | 10.652 | |||
| 01/08/2025 | 15:15:12.450 | 50 | 10.616 | |
| 50 | 10.616 | |||
| 50 | 10.616 | |||
| 01/08/2025 | 15:14:57.105 | 400 | 10.614 | |
| 400 | 10.614 | |||
| 400 | 10.614 | |||
| 01/08/2025 | 15:14:53.597 | 400 | 10.614 | |
| 400 | 10.614 | |||
| 400 | 10.614 | |||
| 01/08/2025 | 15:14:52.699 | 400 | 10.614 | |
| 400 | 10.614 | |||
| 400 | 10.614 | |||
| 01/08/2025 | 15:14:51.826 | 400 | 10.614 | |
| 400 | 10.614 | |||
| 400 | 10.614 | |||
| 01/08/2025 | 15:13:34.339 | 100 | 10.666 | |
| 100 | 10.666 | |||
| 100 | 10.666 | |||
| 01/08/2025 | 15:11:49.311 | 100 | 10.668 | |
| 100 | 10.668 | |||
| 100 | 10.668 | |||
| 01/08/2025 | 15:09:07.165 | 930 | 10.598 | |
| 930 | 10.598 | |||
| 930 | 10.598 | |||
| 01/08/2025 | 15:07:58.824 | 100 | 10.684 | |
| 100 | 10.684 | |||
| 100 | 10.684 | |||
| 01/08/2025 | 15:03:50.265 | 550 | 10.604 | |
| 550 | 10.604 | |||
| 550 | 10.604 | |||
| 01/08/2025 | 14:56:31.745 | 329 | 10.646 | |
| 329 | 10.646 | |||
| 329 | 10.646 | |||
| 01/08/2025 | 14:56:18.274 | 400 | 10.648 | |
| 400 | 10.648 | |||
| 400 | 10.648 | |||
| 01/08/2025 | 14:56:17.380 | 400 | 10.648 | |
| 400 | 10.648 | |||
| 400 | 10.648 | |||
| 01/08/2025 | 14:40:46.624 | 200 | 10.71 | |
| 200 | 10.71 | |||
| 200 | 10.71 | |||
| 01/08/2025 | 14:40:18.384 | 400 | 10.712 | |
| 400 | 10.712 | |||
| 400 | 10.712 | |||
| 01/08/2025 | 14:40:17.482 | 400 | 10.712 | |
| 400 | 10.712 | |||
| 400 | 10.712 | |||
| 01/08/2025 | 14:30:04.666 | 100 | 10.784 | |
| 100 | 10.784 | |||
| 100 | 10.784 | |||
| 01/08/2025 | 14:30:03.602 | 140 | 10.80 | |
| 140 | 10.80 | |||
| 140 | 10.80 | |||
| 01/08/2025 | 14:27:51.595 | 45 | 10.814 | |
| 45 | 10.814 | |||
| 45 | 10.814 | |||
| 01/08/2025 | 14:27:29.255 | 200 | 10.802 | |
| 200 | 10.802 | |||
| 200 | 10.802 | |||
| 01/08/2025 | 14:14:08.820 | 3 | 10.792 | |
| 3 | 10.792 | |||
| 3 | 10.792 | |||
| 01/08/2025 | 14:13:56.746 | 47 | 10.856 | |
| 47 | 10.856 | |||
| 47 | 10.856 | |||
| 01/08/2025 | 14:09:41.223 | 100 | 10.856 | |
| 100 | 10.856 | |||
| 100 | 10.856 | |||
| 01/08/2025 | 14:07:59.336 | 150 | 10.83 | |
| 150 | 10.83 | |||
| 150 | 10.83 | |||
| 01/08/2025 | 14:04:53.083 | 195 | 10.884 | |
| 195 | 10.884 | |||
| 195 | 10.884 | |||
| 01/08/2025 | 13:53:17.578 | 865 | 10.782 | |
| 865 | 10.782 | |||
| 865 | 10.782 | |||
| 01/08/2025 | 13:53:09.688 | 723 | 10.784 | |
| 723 | 10.784 | |||
| 723 | 10.784 | |||
| 01/08/2025 | 13:53:09.346 | 434 | 10.784 | |
| 434 | 10.784 | |||
| 434 | 10.784 | |||
| 01/08/2025 | 13:50:45.344 | 150 | 10.788 | |
| 150 | 10.788 | |||
| 150 | 10.788 | |||
| 01/08/2025 | 13:50:17.621 | 235 | 10.784 | |
| 235 | 10.784 | |||
| 235 | 10.784 | |||
| 01/08/2025 | 13:42:26.337 | 1 923 | 10.76 | |
| 1 923 | 10.76 | |||
| 1 923 | 10.76 | |||
| 01/08/2025 | 13:37:33.138 | 1 269 | 10.72 | |
| 1 269 | 10.72 | |||
| 1 269 | 10.72 | |||
| 01/08/2025 | 13:36:01.433 | 125 | 10.712 | |
| 125 | 10.712 | |||
| 125 | 10.712 | |||
| 01/08/2025 | 13:29:58.857 | 500 | 10.74 | |
| 500 | 10.74 | |||
| 500 | 10.74 | |||
| 01/08/2025 | 13:18:16.385 | 10 | 10.724 | |
| 10 | 10.724 | |||
| 10 | 10.724 | |||
| 01/08/2025 | 13:14:52.047 | 1 600 | 10.642 | |
| 1 600 | 10.642 | |||
| 1 600 | 10.642 | |||
| 01/08/2025 | 13:13:50.044 | 2 500 | 10.64 | |
| 2 500 | 10.64 | |||
| 2 500 | 10.64 | |||
| 01/08/2025 | 13:03:29.879 | 150 | 10.708 | |
| 150 | 10.708 | |||
| 150 | 10.708 | |||
| 01/08/2025 | 13:02:28.935 | 150 | 10.666 | |
| 150 | 10.666 | |||
| 150 | 10.666 | |||
| 01/08/2025 | 12:48:36.948 | 100 | 10.806 | |
| 100 | 10.806 | |||
| 100 | 10.806 | |||
| 01/08/2025 | 12:48:27.684 | 20 | 10.806 | |
| 20 | 10.806 | |||
| 20 | 10.806 | |||
| 01/08/2025 | 12:44:27.928 | 180 | 10.752 | |
| 180 | 10.752 | |||
| 180 | 10.752 | |||
| 01/08/2025 | 12:43:44.314 | 50 | 10.812 | |
| 50 | 10.812 | |||
| 50 | 10.812 | |||
| 01/08/2025 | 12:40:10.728 | 175 | 10.75 | |
| 175 | 10.75 | |||
| 175 | 10.75 | |||
| 01/08/2025 | 12:31:02.652 | 1 670 | 10.756 | |
| 1 670 | 10.756 | |||
| 1 670 | 10.756 | |||
| 01/08/2025 | 12:14:56.461 | 156 | 10.85 | |
| 156 | 10.85 | |||
| 156 | 10.85 | |||
| 01/08/2025 | 12:09:33.577 | 40 | 10.774 | |
| 40 | 10.774 | |||
| 40 | 10.774 | |||
| 01/08/2025 | 12:06:23.318 | 100 | 10.776 | |
| 100 | 10.776 | |||
| 100 | 10.776 | |||
| 01/08/2025 | 12:02:27.840 | 40 | 10.838 | |
| 40 | 10.838 | |||
| 40 | 10.838 | |||
| 01/08/2025 | 12:01:46.180 | 250 | 10.85 | |
| 250 | 10.85 | |||
| 250 | 10.85 | |||
| 01/08/2025 | 11:46:29.871 | 100 | 10.802 | |
| 100 | 10.802 | |||
| 100 | 10.802 | |||
| 01/08/2025 | 11:43:47.473 | 92 | 10.876 | |
| 92 | 10.876 | |||
| 92 | 10.876 | |||
| 01/08/2025 | 11:42:00.523 | 500 | 10.884 | |
| 500 | 10.884 | |||
| 500 | 10.884 | |||
| 01/08/2025 | 11:41:26.906 | 900 | 10.806 | |
| 900 | 10.806 | |||
| 900 | 10.806 | |||
| 01/08/2025 | 11:33:48.095 | 315 | 10.864 | |
| 315 | 10.864 | |||
| 315 | 10.864 | |||
| 01/08/2025 | 11:33:00.838 | 250 | 10.88 | |
| 250 | 10.88 | |||
| 250 | 10.88 | |||
| 01/08/2025 | 11:30:47.645 | 145 | 10.788 | |
| 145 | 10.788 | |||
| 145 | 10.788 | |||
| 01/08/2025 | 11:28:02.945 | 100 | 10.884 | |
| 100 | 10.884 | |||
| 100 | 10.884 | |||
| 01/08/2025 | 11:24:06.175 | 1 300 | 10.884 | |
| 1 300 | 10.884 | |||
| 1 300 | 10.884 | |||
| 01/08/2025 | 11:23:25.607 | 300 | 10.884 | |
| 300 | 10.884 | |||
| 300 | 10.884 | |||
| 01/08/2025 | 11:12:39.979 | 500 | 10.852 | |
| 500 | 10.852 | |||
| 500 | 10.852 | |||
| 01/08/2025 | 11:11:19.233 | 870 | 10.852 | |
| 870 | 10.852 | |||
| 870 | 10.852 | |||
| 01/08/2025 | 11:11:04.390 | 1 000 | 10.852 | |
| 1 000 | 10.852 | |||
| 1 000 | 10.852 | |||
| 01/08/2025 | 11:10:08.160 | 3 182 | 10.85 | |
| 2 500 | 10.85 | |||
| 3 182 | 10.85 | |||
| 682 | 10.85 | |||
| 01/08/2025 | 11:09:15.823 | 2 500 | 10.85 | |
| 2 500 | 10.85 | |||
| 2 500 | 10.85 | |||
| 01/08/2025 | 11:08:31.496 | 175 | 10.80 | |
| 175 | 10.80 | |||
| 175 | 10.80 | |||
| 01/08/2025 | 11:08:18.974 | 6 740 | 10.81 | |
| 6 740 | 10.81 | |||
| 6 740 | 10.81 | |||
| 01/08/2025 | 11:07:21.319 | 2 500 | 10.798 | |
| 2 500 | 10.798 | |||
| 2 500 | 10.798 | |||
| 01/08/2025 | 11:04:12.963 | 450 | 10.704 | |
| 450 | 10.704 | |||
| 450 | 10.704 | |||
| 01/08/2025 | 11:01:01.446 | 3 | 10.74 | |
| 3 | 10.74 | |||
| 3 | 10.74 | |||
| 01/08/2025 | 11:01:01.296 | 3 | 10.74 | |
| 3 | 10.74 | |||
| 3 | 10.74 | |||
| 01/08/2025 | 11:00:21.284 | 138 | 10.702 | |
| 138 | 10.702 | |||
| 138 | 10.702 | |||
| 01/08/2025 | 10:58:47.087 | 50 | 10.702 | |
| 50 | 10.702 | |||
| 50 | 10.702 | |||
| 01/08/2025 | 10:56:51.375 | 150 | 10.72 | |
| 150 | 10.72 | |||
| 150 | 10.72 | |||
| 01/08/2025 | 10:56:51.334 | 100 | 10.71 | |
| 100 | 10.71 | |||
| 100 | 10.71 | |||
| 01/08/2025 | 10:56:36.192 | 434 | 10.708 | |
| 434 | 10.708 | |||
| 434 | 10.708 | |||
| 01/08/2025 | 10:56:36.088 | 115 | 10.708 | |
| 115 | 10.708 | |||
| 115 | 10.708 | |||
| 01/08/2025 | 10:52:50.336 | 2 000 | 10.702 | |
| 2 000 | 10.702 | |||
| 2 000 | 10.702 | |||
| 01/08/2025 | 10:52:29.932 | 4 000 | 10.694 | |
| 4 000 | 10.694 | |||
| 4 000 | 10.694 | |||
| 01/08/2025 | 10:52:24.734 | 6 000 | 10.696 | |
| 6 000 | 10.696 | |||
| 6 000 | 10.696 | |||
| 01/08/2025 | 10:52:12.433 | 2 000 | 10.702 | |
| 2 000 | 10.702 | |||
| 2 000 | 10.702 | |||
| 01/08/2025 | 10:51:55.868 | 1 380 | 10.702 | |
| 1 380 | 10.702 | |||
| 1 380 | 10.702 | |||
| 01/08/2025 | 10:51:45.081 | 200 | 10.708 | |
| 200 | 10.708 | |||
| 200 | 10.708 | |||
| 01/08/2025 | 10:50:53.834 | 500 | 10.702 | |
| 500 | 10.702 | |||
| 500 | 10.702 | |||
| 01/08/2025 | 10:50:04.383 | 93 | 10.708 | |
| 93 | 10.708 | |||
| 93 | 10.708 | |||
| 01/08/2025 | 10:49:38.298 | 460 | 10.702 | |
| 460 | 10.702 | |||
| 460 | 10.702 | |||
| 01/08/2025 | 10:49:16.635 | 3 260 | 10.70 | |
| 3 260 | 10.70 | |||
| 2 500 | 10.70 | |||
| 760 | 10.70 | |||
| 01/08/2025 | 10:48:45.741 | 2 500 | 10.674 | |
| 2 500 | 10.674 | |||
| 2 500 | 10.674 | |||
| 01/08/2025 | 10:47:42.996 | 150 | 10.586 | |
| 150 | 10.586 | |||
| 150 | 10.586 | |||
| 01/08/2025 | 10:43:29.149 | 1 | 10.634 | |
| 1 | 10.634 | |||
| 1 | 10.634 | |||
| 01/08/2025 | 10:42:49.231 | 100 | 10.582 | |
| 100 | 10.582 | |||
| 100 | 10.582 | |||
| 01/08/2025 | 10:38:48.376 | 1 000 | 10.564 | |
| 1 000 | 10.564 | |||
| 1 000 | 10.564 | |||
| 01/08/2025 | 10:37:31.557 | 495 | 10.552 | |
| 495 | 10.552 | |||
| 495 | 10.552 | |||
| 01/08/2025 | 10:35:49.472 | 500 | 10.598 | |
| 500 | 10.598 | |||
| 500 | 10.598 | |||
| 01/08/2025 | 10:30:07.512 | 3 | 10.552 | |
| 3 | 10.552 | |||
| 3 | 10.552 | |||
| 01/08/2025 | 10:29:51.820 | 29 | 10.598 | |
| 29 | 10.598 | |||
| 29 | 10.598 | |||
| 01/08/2025 | 10:27:19.866 | 75 | 10.562 | |
| 75 | 10.562 | |||
| 75 | 10.562 | |||
| 01/08/2025 | 10:26:06.254 | 190 | 10.57 | |
| 190 | 10.57 | |||
| 190 | 10.57 | |||
| 01/08/2025 | 10:26:06.185 | 2 091 | 10.598 | |
| 2 091 | 10.598 | |||
| 1 | 10.598 | |||
| 2 000 | 10.598 | |||
| 90 | 10.598 | |||
| 01/08/2025 | 10:25:55.674 | 2 091 | 10.602 | |
| 2 091 | 10.602 | |||
| 2 091 | 10.602 | |||
| 01/08/2025 | 10:25:49.989 | 500 | 10.602 | |
| 500 | 10.602 | |||
| 500 | 10.602 | |||
| 01/08/2025 | 10:25:45.091 | 1 000 | 10.602 | |
| 1 000 | 10.602 | |||
| 1 000 | 10.602 | |||
| 01/08/2025 | 10:25:25.751 | 2 500 | 10.65 | |
| 2 500 | 10.65 | |||
| 2 500 | 10.65 | |||
| 01/08/2025 | 10:24:53.416 | 200 | 10.618 | |
| 200 | 10.618 | |||
| 200 | 10.618 | |||
| 01/08/2025 | 10:24:14.204 | 350 | 10.618 | |
| 350 | 10.618 | |||
| 350 | 10.618 | |||
| 01/08/2025 | 10:24:13.643 | 1 150 | 10.618 | |
| 1 150 | 10.618 | |||
| 1 150 | 10.618 | |||
| 01/08/2025 | 10:24:13.474 | 25 | 10.618 | |
| 25 | 10.618 | |||
| 25 | 10.618 | |||
| 01/08/2025 | 10:24:13.014 | 600 | 10.618 | |
| 600 | 10.618 | |||
| 600 | 10.618 | |||
| 01/08/2025 | 10:22:28.273 | 1 000 | 10.602 | |
| 1 000 | 10.602 | |||
| 1 000 | 10.602 | |||
| 01/08/2025 | 10:22:19.300 | 50 | 10.602 | |
| 50 | 10.602 | |||
| 50 | 10.602 | |||
| 01/08/2025 | 10:18:28.334 | 150 | 10.636 | |
| 150 | 10.636 | |||
| 150 | 10.636 | |||
| 01/08/2025 | 10:18:12.291 | 450 | 10.68 | |
| 450 | 10.68 | |||
| 450 | 10.68 | |||
| 01/08/2025 | 10:17:23.048 | 780 | 10.62 | |
| 780 | 10.62 | |||
| 780 | 10.62 | |||
| 01/08/2025 | 10:16:54.593 | 1 100 | 10.62 | |
| 1 100 | 10.62 | |||
| 1 100 | 10.62 | |||
| 01/08/2025 | 10:14:54.914 | 2 500 | 10.626 | |
| 2 500 | 10.626 | |||
| 2 500 | 10.626 | |||
| 01/08/2025 | 10:14:49.052 | 100 | 10.626 | |
| 100 | 10.626 | |||
| 100 | 10.626 | |||
| 01/08/2025 | 10:14:05.610 | 2 000 | 10.636 | |
| 2 000 | 10.636 | |||
| 2 000 | 10.636 | |||
| 01/08/2025 | 10:13:08.824 | 55 | 10.644 | |
| 55 | 10.644 | |||
| 55 | 10.644 | |||
| 01/08/2025 | 10:12:47.604 | 412 | 10.644 | |
| 412 | 10.644 | |||
| 412 | 10.644 | |||
| 01/08/2025 | 10:11:01.378 | 89 | 10.708 | |
| 19 | 10.708 | |||
| 70 | 10.708 | |||
| 89 | 10.708 | |||
| 01/08/2025 | 09:52:26.820 | 50 | 10.668 | |
| 50 | 10.668 | |||
| 50 | 10.668 | |||
| 01/08/2025 | 09:48:13.607 | 49 | 10.668 | |
| 49 | 10.668 | |||
| 49 | 10.668 | |||
| 01/08/2025 | 09:42:09.394 | 988 | 10.602 | |
| 988 | 10.602 | |||
| 883 | 10.602 | |||
| 5 | 10.602 | |||
| 100 | 10.602 | |||
| 01/08/2025 | 09:42:05.639 | 512 | 10.652 | |
| 512 | 10.652 | |||
| 500 | 10.652 | |||
| 12 | 10.652 | |||
| 01/08/2025 | 09:40:47.460 | 50 | 10.652 | |
| 50 | 10.652 | |||
| 50 | 10.652 | |||
| 01/08/2025 | 09:36:56.324 | 200 | 10.694 | |
| 200 | 10.694 | |||
| 200 | 10.694 | |||
| 01/08/2025 | 09:36:50.301 | 400 | 10.696 | |
| 400 | 10.696 | |||
| 400 | 10.696 | |||
| 01/08/2025 | 09:36:36.218 | 1 | 10.708 | |
| 1 | 10.708 | |||
| 1 | 10.708 | |||
| 01/08/2025 | 09:35:13.957 | 1 500 | 10.65 | |
| 1 000 | 10.65 | |||
| 1 500 | 10.65 | |||
| 500 | 10.65 | |||
| 01/08/2025 | 09:33:02.643 | 200 | 10.658 | |
| 200 | 10.658 | |||
| 200 | 10.658 | |||
| 01/08/2025 | 09:31:43.856 | 402 | 10.662 | |
| 402 | 10.662 | |||
| 402 | 10.662 | |||
| 01/08/2025 | 09:31:39.853 | 60 | 10.652 | |
| 60 | 10.652 | |||
| 60 | 10.652 | |||
| 01/08/2025 | 09:31:19.464 | 22 | 10.664 | |
| 22 | 10.664 | |||
| 22 | 10.664 | |||
| 01/08/2025 | 09:31:13.075 | 29 | 10.664 | |
| 29 | 10.664 | |||
| 29 | 10.664 | |||
| 01/08/2025 | 09:30:37.834 | 936 | 10.68 | |
| 936 | 10.68 | |||
| 235 | 10.68 | |||
| 701 | 10.68 | |||
| 01/08/2025 | 09:29:58.872 | 936 | 10.694 | |
| 936 | 10.694 | |||
| 936 | 10.694 | |||
| 01/08/2025 | 09:29:27.031 | 1 | 10.708 | |
| 1 | 10.708 | |||
| 1 | 10.708 | |||
| 01/08/2025 | 09:25:34.927 | 100 | 10.682 | |
| 100 | 10.682 | |||
| 100 | 10.682 | |||
| 01/08/2025 | 09:25:25.194 | 75 | 10.682 | |
| 75 | 10.682 | |||
| 75 | 10.682 | |||
| 01/08/2025 | 09:23:33.959 | 200 | 10.708 | |
| 200 | 10.708 | |||
| 200 | 10.708 | |||
| 01/08/2025 | 09:23:01.377 | 300 | 10.708 | |
| 300 | 10.708 | |||
| 300 | 10.708 | |||
| 01/08/2025 | 09:21:08.543 | 60 | 10.708 | |
| 60 | 10.708 | |||
| 60 | 10.708 | |||
| 01/08/2025 | 09:19:39.230 | 91 | 10.708 | |
| 91 | 10.708 | |||
| 91 | 10.708 | |||
| 01/08/2025 | 09:13:59.834 | 13 | 10.682 | |
| 13 | 10.682 | |||
| 13 | 10.682 | |||
| 01/08/2025 | 09:13:21.792 | 5 | 10.708 | |
| 5 | 10.708 | |||
| 5 | 10.708 | |||
| 01/08/2025 | 09:11:04.079 | 500 | 10.708 | |
| 500 | 10.708 | |||
| 500 | 10.708 | |||
| 01/08/2025 | 09:10:48.408 | 100 | 10.708 | |
| 100 | 10.708 | |||
| 100 | 10.708 | |||
| 01/08/2025 | 09:10:23.927 | 500 | 10.708 | |
| 500 | 10.708 | |||
| 500 | 10.708 | |||
| 01/08/2025 | 09:07:46.158 | 500 | 10.68 | |
| 500 | 10.68 | |||
| 500 | 10.68 | |||
| 01/08/2025 | 09:05:01.597 | 100 | 10.682 | |
| 100 | 10.682 | |||
| 100 | 10.682 | |||
| 01/08/2025 | 09:00:41.680 | 500 | 10.682 | |
| 500 | 10.682 | |||
| 500 | 10.682 | |||
| 01/08/2025 | 09:00:30.412 | 500 | 10.706 | |
| 500 | 10.706 | |||
| 500 | 10.706 | |||
| 01/08/2025 | 09:00:26.117 | 500 | 10.708 | |
| 500 | 10.708 | |||
| 500 | 10.708 | |||
| 01/08/2025 | 09:00:15.426 | 100 | 10.682 | |
| 100 | 10.682 | |||
| 100 | 10.682 | |||
| 01/08/2025 | 08:59:55.081 | 10 | 10.70 | |
| 10 | 10.70 | |||
| 10 | 10.70 | |||
| 01/08/2025 | 08:59:47.210 | 500 | 10.704 | |
| 390 | 10.704 | |||
| 110 | 10.704 | |||
| 500 | 10.704 | |||
| 01/08/2025 | 08:59:31.802 | 500 | 10.702 | |
| 500 | 10.702 | |||
| 500 | 10.702 | |||
| 01/08/2025 | 08:59:14.889 | 500 | 10.702 | |
| 500 | 10.702 | |||
| 500 | 10.702 | |||
| 01/08/2025 | 08:56:18.107 | 150 | 10.702 | |
| 150 | 10.702 | |||
| 150 | 10.702 | |||
| 01/08/2025 | 08:52:11.699 | 33 | 10.702 | |
| 33 | 10.702 | |||
| 33 | 10.702 | |||
| 01/08/2025 | 08:51:09.233 | 444 | 10.73 | |
| 444 | 10.73 | |||
| 444 | 10.73 | |||
| 01/08/2025 | 08:50:45.437 | 600 | 10.75 | |
| 600 | 10.75 | |||
| 600 | 10.75 | |||
| 01/08/2025 | 08:48:45.751 | 750 | 10.75 | |
| 750 | 10.75 | |||
| 750 | 10.75 | |||
| 01/08/2025 | 08:46:55.345 | 75 | 10.75 | |
| 75 | 10.75 | |||
| 75 | 10.75 | |||
| 01/08/2025 | 08:44:11.358 | 273 | 10.75 | |
| 273 | 10.75 | |||
| 273 | 10.75 | |||
| 01/08/2025 | 08:43:32.457 | 199 | 10.80 | |
| 199 | 10.80 | |||
| 199 | 10.80 | |||
| 01/08/2025 | 08:43:31.171 | 50 | 10.97 | |
| 50 | 10.97 | |||
| 50 | 10.97 | |||
| 01/08/2025 | 08:40:51.804 | 100 | 10.88 | |
| 100 | 10.88 | |||
| 100 | 10.88 | |||
| 01/08/2025 | 08:39:49.526 | 40 | 10.80 | |
| 40 | 10.80 | |||
| 40 | 10.80 | |||
| 01/08/2025 | 08:37:58.846 | 600 | 10.80 | |
| 600 | 10.80 | |||
| 600 | 10.80 | |||
| 01/08/2025 | 08:23:15.777 | 175 | 10.802 | |
| 175 | 10.802 | |||
| 175 | 10.802 | |||
| 01/08/2025 | 08:23:11.772 | 40 | 10.802 | |
| 40 | 10.802 | |||
| 40 | 10.802 | |||
| 01/08/2025 | 08:22:37.149 | 130 | 11.00 | |
| 130 | 11.00 | |||
| 130 | 11.00 | |||
| 01/08/2025 | 08:21:07.041 | 95 | 11.00 | |
| 95 | 11.00 | |||
| 95 | 11.00 | |||
| 01/08/2025 | 08:20:13.891 | 200 | 11.00 | |
| 200 | 11.00 | |||
| 200 | 11.00 | |||
| 01/08/2025 | 08:17:54.812 | 23 | 10.802 | |
| 23 | 10.802 | |||
| 23 | 10.802 | |||
| 01/08/2025 | 08:17:23.568 | 361 | 10.802 | |
| 361 | 10.802 | |||
| 361 | 10.802 | |||
| 01/08/2025 | 08:16:55.333 | 1 000 | 10.802 | |
| 1 000 | 10.802 | |||
| 1 000 | 10.802 | |||
| 01/08/2025 | 08:15:03.161 | 60 | 10.82 | |
| 60 | 10.82 | |||
| 60 | 10.82 | |||
| 01/08/2025 | 08:15:03.025 | 500 | 10.822 | |
| 500 | 10.822 | |||
| 500 | 10.822 | |||
| 01/08/2025 | 08:14:50.151 | 100 | 11.00 | |
| 100 | 11.00 | |||
| 100 | 11.00 | |||
| 01/08/2025 | 08:13:35.626 | 200 | 11.00 | |
| 200 | 11.00 | |||
| 200 | 11.00 | |||
| 01/08/2025 | 08:09:14.375 | 500 | 10.85 | |
| 500 | 10.85 | |||
| 500 | 10.85 | |||
| 01/08/2025 | 08:09:14.305 | 500 | 10.852 | |
| 500 | 10.852 | |||
| 500 | 10.852 | |||
| 01/08/2025 | 08:09:13.896 | 35 | 10.852 | |
| 35 | 10.852 | |||
| 35 | 10.852 | |||
| 01/08/2025 | 08:08:56.793 | 500 | 10.848 | |
| 500 | 10.848 | |||
| 500 | 10.848 | |||
| 01/08/2025 | 08:06:53.917 | 1 000 | 10.80 | |
| 1 000 | 10.80 | |||
| 1 000 | 10.80 | |||
| 01/08/2025 | 08:04:30.648 | 100 | 10.80 | |
| 100 | 10.80 | |||
| 100 | 10.80 | |||
| 01/08/2025 | 08:02:33.650 | 136 | 10.742 | |
| 136 | 10.742 | |||
| 136 | 10.742 | |||
| 01/08/2025 | 08:01:02.670 | 10 | 10.80 | |
| 10 | 10.80 | |||
| 10 | 10.80 | |||
| 01/08/2025 | 08:00:58.331 | 8 | 10.742 | |
| 8 | 10.742 | |||
| 8 | 10.742 | |||
| 01/08/2025 | 08:00:32.260 | 10 | 10.80 | |
| 10 | 10.80 | |||
| 10 | 10.80 | |||
| 01/08/2025 | 07:52:56.278 | 200 | 10.80 | |
| 200 | 10.80 | |||
| 200 | 10.80 | |||
| 01/08/2025 | 07:44:52.462 | 750 | 10.702 | |
| 750 | 10.702 | |||
| 750 | 10.702 | |||
| 01/08/2025 | 07:44:26.641 | 92 | 10.80 | |
| 92 | 10.80 | |||
| 92 | 10.80 | |||
| 01/08/2025 | 07:44:18.251 | 150 | 10.80 | |
| 150 | 10.80 | |||
| 150 | 10.80 | |||
| 01/08/2025 | 07:42:17.005 | 500 | 10.702 | |
| 500 | 10.702 | |||
| 500 | 10.702 | |||
| 01/08/2025 | 07:41:43.767 | 1 861 | 10.756 | |
| 1 861 | 10.756 | |||
| 1 861 | 10.756 | |||
| 01/08/2025 | 07:41:39.213 | 500 | 10.702 | |
| 300 | 10.702 | |||
| 200 | 10.702 | |||
| 500 | 10.702 | |||
| 01/08/2025 | 07:33:36.737 | 150 | 10.75 | |
| 150 | 10.75 | |||
| 150 | 10.75 | |||
| 01/08/2025 | 07:32:16.005 | 2 057 | 10.68 | |
| 200 | 10.68 | |||
| 99 | 10.68 | |||
| 74 | 10.68 | |||
| 178 | 10.68 | |||
| 125 | 10.68 | |||
| 150 | 10.68 | |||
| 125 | 10.68 | |||
| 114 | 10.68 | |||
| 285 | 10.68 | |||
| 2 057 | 10.68 | |||
| 300 | 10.68 | |||
| 247 | 10.68 | |||
| 125 | 10.68 | |||
| 35 | 10.68 | |||
| 01/08/2025 | 07:32:06.589 | 500 | 10.70 | |
| 132 | 10.70 | |||
| 500 | 10.70 | |||
| 100 | 10.70 | |||
| 168 | 10.70 | |||
| 100 | 10.70 | |||
| 01/08/2025 | 07:31:57.758 | 500 | 10.80 | |
| 35 | 10.80 | |||
| 465 | 10.80 | |||
| 500 | 10.80 | |||
| 01/08/2025 | 07:31:48.177 | 3 722 | 10.90 | |
| 84 | 10.90 | |||
| 200 | 10.90 | |||
| 100 | 10.90 | |||
| 3 000 | 10.90 | |||
| 905 | 10.90 | |||
| 100 | 10.90 | |||
| 72 | 10.90 | |||
| 130 | 10.90 | |||
| 460 | 10.90 | |||
| 172 | 10.90 | |||
| 100 | 10.90 | |||
| 150 | 10.90 | |||
| 336 | 10.90 | |||
| 216 | 10.90 | |||
| 367 | 10.90 | |||
| 500 | 10.90 | |||
| 130 | 10.90 | |||
| 222 | 10.90 | |||
| 200 | 10.90 | |||
| 01/08/2025 | 07:31:38.382 | 3 343 | 11.00 | |
| 100 | 11.00 | |||
| 463 | 11.00 | |||
| 100 | 11.00 | |||
| 180 | 11.00 | |||
| 500 | 11.00 | |||
| 30 | 11.00 | |||
| 450 | 11.00 | |||
| 70 | 11.00 | |||
| 1 000 | 11.00 | |||
| 450 | 11.00 | |||
| 60 | 11.00 | |||
| 3 283 | 11.00 |
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
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00