Tradegate Exchange

Akanda Corp.

338

312

0.1642

Date	Time	Volume	Order Volume	Price
17/05/2024	21:58:49.453	11 782		0.1642
			11 782	0.1642
			11 782	0.1642
17/05/2024	21:58:24.378	500		0.1638
			500	0.1638
			500	0.1638
17/05/2024	21:55:03.216	1 370		0.154
			1 370	0.154
			1 370	0.154
17/05/2024	21:48:09.311	13 720		0.1502
			13 720	0.1502
			10 220	0.1502
			3 500	0.1502
17/05/2024	21:39:37.757	693		0.1638
			693	0.1638
			693	0.1638
17/05/2024	21:38:56.158	10 000		0.1644
			10 000	0.1644
			10 000	0.1644
17/05/2024	21:31:48.340	7 000		0.156
			7 000	0.156
			7 000	0.156
17/05/2024	21:29:48.891	3 000		0.1482
			1 500	0.1482
			1 500	0.1482
			3 000	0.1482
17/05/2024	21:25:59.643	4 000		0.1526
			4 000	0.1526
			4 000	0.1526
17/05/2024	21:22:43.509	12 000		0.16
			12 000	0.16
			12 000	0.16
17/05/2024	21:19:13.786	950		0.1626
			950	0.1626
			950	0.1626
17/05/2024	21:01:30.578	4 000		0.168
			4 000	0.168
			4 000	0.168
17/05/2024	21:01:28.460	1 700		0.17
			1 700	0.17
			1 700	0.17
17/05/2024	20:55:42.208	10 000		0.166
			10 000	0.166
			10 000	0.166
17/05/2024	20:46:45.798	12 400		0.1818
			12 400	0.1818
			12 400	0.1818
17/05/2024	20:42:26.395	20 800		0.17
			20 000	0.17
			20 800	0.17
			800	0.17
17/05/2024	20:36:37.501	20 000		0.18
			20 000	0.18
			20 000	0.18
17/05/2024	20:36:15.875	1 500		0.18
			1 500	0.18
			1 500	0.18
17/05/2024	20:28:49.231	500		0.1894
			500	0.1894
			500	0.1894
17/05/2024	19:58:04.702	450		0.1626
			450	0.1626
			450	0.1626
17/05/2024	19:56:39.026	1 000		0.1742
			1 000	0.1742
			1 000	0.1742
17/05/2024	19:54:07.984	2 100		0.1698
			2 100	0.1698
			2 100	0.1698
17/05/2024	19:44:14.533	5 000		0.1824
			5 000	0.1824
			5 000	0.1824
17/05/2024	19:43:41.605	6 000		0.181
			6 000	0.181
			6 000	0.181
17/05/2024	19:43:12.982	3 500		0.184
			3 500	0.184
			3 500	0.184
17/05/2024	19:37:57.725	20 000		0.16
			20 000	0.16
			20 000	0.16
17/05/2024	19:37:20.827	350		0.1588
			350	0.1588
			350	0.1588
17/05/2024	19:35:03.846	25 000		0.1624
			25 000	0.1624
			25 000	0.1624
17/05/2024	19:34:51.229	3 000		0.1738
			3 000	0.1738
			3 000	0.1738
17/05/2024	19:32:07.457	3 500		0.164
			3 500	0.164
			3 500	0.164
17/05/2024	19:31:30.374	12 000		0.1696
			12 000	0.1696
			12 000	0.1696
17/05/2024	19:31:29.548	1 500		0.1562
			1 500	0.1562
			1 500	0.1562
17/05/2024	19:30:40.937	500		0.1752
			500	0.1752
			500	0.1752
17/05/2024	19:29:10.055	1 500		0.166
			1 500	0.166
			1 500	0.166
17/05/2024	19:15:42.938	800		0.192
			800	0.192
			800	0.192
17/05/2024	19:15:20.304	10 266		0.185
			10 266	0.185
			10 266	0.185
17/05/2024	19:15:01.658	5 000		0.1794
			2 000	0.1794
			3 000	0.1794
			5 000	0.1794
17/05/2024	18:57:09.119	500		0.223
			500	0.223
			500	0.223
17/05/2024	18:55:42.255	2 000		0.207
			2 000	0.207
			2 000	0.207
17/05/2024	18:52:54.722	3 000		0.231
			1 500	0.231
			3 000	0.231
			1 500	0.231
17/05/2024	18:51:07.113	11 800		0.2395
			11 800	0.2395
			11 800	0.2395
17/05/2024	18:47:18.036	2 000		0.23
			2 000	0.23
			2 000	0.23
17/05/2024	18:45:26.170	2 000		0.2215
			2 000	0.2215
			2 000	0.2215
17/05/2024	18:41:32.887	6 000		0.2295
			6 000	0.2295
			6 000	0.2295
17/05/2024	18:39:51.469	3 000		0.23
			3 000	0.23
			3 000	0.23
17/05/2024	18:35:23.654	2 000		0.2465
			2 000	0.2465
			2 000	0.2465
17/05/2024	18:31:30.194	1 500		0.2605
			1 500	0.2605
			1 500	0.2605
17/05/2024	18:30:31.436	2 000		0.2455
			2 000	0.2455
			2 000	0.2455
17/05/2024	18:26:39.647	9 147		0.2605
			9 147	0.2605
			9 147	0.2605
17/05/2024	18:24:27.152	450		0.273
			450	0.273
			450	0.273
17/05/2024	18:19:40.377	4 000		0.281
			4 000	0.281
			4 000	0.281
17/05/2024	18:18:25.288	2 000		0.25
			2 000	0.25
			2 000	0.25
17/05/2024	18:15:21.080	13 720		0.2475
			7 720	0.2475
			13 720	0.2475
			6 000	0.2475
17/05/2024	18:11:00.854	1 500		0.2425
			1 500	0.2425
			1 500	0.2425
17/05/2024	18:02:29.933	1 000		0.254
			1 000	0.254
			1 000	0.254
17/05/2024	17:59:51.152	375		0.2445
			375	0.2445
			375	0.2445
17/05/2024	17:56:11.798	6 500		0.248
			6 500	0.248
			6 500	0.248
17/05/2024	17:50:30.135	2 000		0.2385
			2 000	0.2385
			2 000	0.2385
17/05/2024	17:46:04.366	2 000		0.2245
			2 000	0.2245
			2 000	0.2245
17/05/2024	17:39:19.202	3 500		0.235
			3 500	0.235
			3 500	0.235
17/05/2024	17:38:08.751	6 500		0.2355
			6 500	0.2355
			6 500	0.2355
17/05/2024	17:30:50.637	7 000		0.212
			7 000	0.212
			7 000	0.212
17/05/2024	17:28:12.795	5 000		0.2185
			5 000	0.2185
			5 000	0.2185
17/05/2024	17:25:38.721	2 000		0.20
			2 000	0.20
			2 000	0.20
17/05/2024	17:24:41.665	6 000		0.212
			6 000	0.212
			6 000	0.212
17/05/2024	17:23:16.097	20 000		0.2015
			20 000	0.2015
			20 000	0.2015
17/05/2024	17:21:45.253	5 000		0.20
			5 000	0.20
			5 000	0.20
17/05/2024	17:21:30.673	2 000		0.2005
			2 000	0.2005
			2 000	0.2005
17/05/2024	17:20:02.563	4 444		0.221
			4 444	0.221
			2 000	0.221
			2 444	0.221
17/05/2024	17:19:52.818	5 395		0.219
			5 395	0.219
			5 395	0.219
17/05/2024	17:18:18.682	3 000		0.24
			3 000	0.24
			3 000	0.24
17/05/2024	17:13:50.789	25 000		0.246
			25 000	0.246
			25 000	0.246
17/05/2024	17:11:04.849	5 000		0.227
			5 000	0.227
			1 140	0.227
			3 860	0.227
17/05/2024	17:10:29.284	1 820		0.211
			1 820	0.211
			1 820	0.211
17/05/2024	17:09:46.985	1 000		0.241
			1 000	0.241
			1 000	0.241
17/05/2024	17:09:41.339	350		0.2425
			350	0.2425
			350	0.2425
17/05/2024	17:09:12.396	5 950		0.2255
			5 950	0.2255
			5 950	0.2255
17/05/2024	17:08:14.958	10 000		0.245
			10 000	0.245
			10 000	0.245
17/05/2024	17:07:57.352	400		0.235
			400	0.235
			400	0.235
17/05/2024	17:07:57.197	20 000		0.25
			20 000	0.25
			20 000	0.25
17/05/2024	17:07:36.698	300		0.256
			300	0.256
			300	0.256
17/05/2024	17:07:07.047	15 000		0.26
			15 000	0.26
			15 000	0.26
17/05/2024	17:06:59.892	1 577		0.2615
			1 577	0.2615
			1 577	0.2615
17/05/2024	17:05:54.182	3 000		0.263
			3 000	0.263
			3 000	0.263
17/05/2024	17:03:55.376	1 370		0.2665
			1 370	0.2665
			1 370	0.2665
17/05/2024	17:03:02.316	20 000		0.27
			20 000	0.27
			20 000	0.27
17/05/2024	17:03:01.947	2 777		0.27
			2 777	0.27
			2 777	0.27
17/05/2024	17:02:57.629	25 000		0.27
			25 000	0.27
			25 000	0.27
17/05/2024	17:02:01.369	5 395		0.276
			5 395	0.276
			5 395	0.276
17/05/2024	16:59:41.908	400		0.28
			400	0.28
			400	0.28
17/05/2024	16:59:26.615	2 000		0.2765
			2 000	0.2765
			2 000	0.2765
17/05/2024	16:58:27.497	5 000		0.265
			5 000	0.265
			5 000	0.265
17/05/2024	16:58:14.941	2 500		0.26
			2 500	0.26
			2 500	0.26
17/05/2024	16:58:08.641	1 100		0.265
			1 100	0.265
			1 100	0.265
17/05/2024	16:58:03.751	4 000		0.269
			4 000	0.269
			4 000	0.269
17/05/2024	16:57:44.360	11 406		0.2685
			10 000	0.2685
			1 406	0.2685
			11 406	0.2685
17/05/2024	16:57:04.352	10 000		0.2665
			10 000	0.2665
			10 000	0.2665
17/05/2024	16:55:37.526	3 000		0.263
			3 000	0.263
			3 000	0.263
17/05/2024	16:54:49.061	3 000		0.2565
			3 000	0.2565
			3 000	0.2565
17/05/2024	16:53:36.950	4 000		0.2485
			4 000	0.2485
			4 000	0.2485
17/05/2024	16:53:36.123	1 500		0.2485
			1 500	0.2485
			1 500	0.2485
17/05/2024	16:52:36.358	2 000		0.2385
			2 000	0.2385
			2 000	0.2385
17/05/2024	16:52:33.710	15 527		0.23
			15 527	0.23
			15 527	0.23
17/05/2024	16:51:36.268	4 604		0.2205
			4 604	0.2205
			4 604	0.2205
17/05/2024	16:50:27.904	2 000		0.2285
			2 000	0.2285
			2 000	0.2285
17/05/2024	16:50:27.734	3 000		0.233
			3 000	0.233
			3 000	0.233
17/05/2024	16:50:25.932	1 900		0.238
			1 900	0.238
			1 900	0.238
17/05/2024	16:50:10.895	1 000		0.225
			1 000	0.225
			1 000	0.225
17/05/2024	16:49:37.371	20 000		0.261
			20 000	0.261
			20 000	0.261
17/05/2024	16:49:31.175	9 500		0.2495
			5 500	0.2495
			9 500	0.2495
			4 000	0.2495
17/05/2024	16:49:30.812	1 677		0.265
			1 677	0.265
			1 677	0.265
17/05/2024	16:48:53.344	4 900		0.2745
			4 900	0.2745
			4 900	0.2745
17/05/2024	16:47:39.443	3 000		0.2775
			3 000	0.2775
			3 000	0.2775
17/05/2024	16:47:25.653	1 000		0.2615
			1 000	0.2615
			1 000	0.2615
17/05/2024	16:46:15.271	1 000		0.2945
			1 000	0.2945
			1 000	0.2945
17/05/2024	16:45:55.775	1 500		0.30
			1 500	0.30
			1 500	0.30
17/05/2024	16:45:16.220	950		0.3125
			950	0.3125
			950	0.3125
17/05/2024	16:41:41.728	18 000		0.305
			18 000	0.305
			18 000	0.305
17/05/2024	16:40:45.864	3 000		0.329
			3 000	0.329
			3 000	0.329
17/05/2024	16:39:12.763	10 000		0.3295
			10 000	0.3295
			10 000	0.3295
17/05/2024	16:38:07.124	15 527		0.325
			15 527	0.325
			15 527	0.325
17/05/2024	16:36:58.481	600		0.322
			600	0.322
			600	0.322
17/05/2024	16:36:47.493	8 523		0.307
			8 523	0.307
			8 523	0.307
17/05/2024	16:35:12.065	3 000		0.3015
			3 000	0.3015
			3 000	0.3015
17/05/2024	16:35:04.637	23 250		0.303
			23 250	0.303
			23 250	0.303
17/05/2024	16:34:53.306	25 000		0.304
			25 000	0.304
			25 000	0.304
17/05/2024	16:34:35.498	4 250		0.33
			4 250	0.33
			4 250	0.33
17/05/2024	16:31:45.364	3 000		0.365
			3 000	0.365
			3 000	0.365
17/05/2024	16:30:31.733	3 481		0.345
			3 481	0.345
			3 481	0.345
17/05/2024	16:29:00.471	1 000		0.3685
			1 000	0.3685
			1 000	0.3685
17/05/2024	16:27:49.569	1 600		0.364
			1 600	0.364
			1 600	0.364
17/05/2024	16:27:31.872	10 000		0.329
			10 000	0.329
			10 000	0.329
17/05/2024	16:27:01.906	3 000		0.348
			3 000	0.348
			3 000	0.348
17/05/2024	16:26:56.151	4 209		0.3735
			4 209	0.3735
			4 209	0.3735
17/05/2024	16:26:43.299	800		0.41
			800	0.41
			800	0.41
17/05/2024	16:22:30.134	900		0.4285
			900	0.4285
			900	0.4285
17/05/2024	16:22:25.274	750		0.4255
			750	0.4255
			750	0.4255
17/05/2024	16:22:14.153	150		0.412
			150	0.412
			150	0.412
17/05/2024	16:22:13.985	9 400		0.412
			9 400	0.412
			3 400	0.412
			6 000	0.412
17/05/2024	16:21:35.959	4 604		0.485
			4 604	0.485
			4 604	0.485
17/05/2024	16:20:54.756	4 000		0.49
			4 000	0.49
			4 000	0.49
17/05/2024	16:20:51.502	2 222		0.50
			2 222	0.50
			2 222	0.50
17/05/2024	16:20:41.780	800		0.52
			800	0.52
			800	0.52
17/05/2024	16:20:34.484	2 000		0.516
			2 000	0.516
			2 000	0.516
17/05/2024	16:19:10.424	2 222		0.52
			2 222	0.52
			2 222	0.52
17/05/2024	16:18:42.926	7 500		0.49
			7 500	0.49
			7 500	0.49
17/05/2024	16:18:16.918	3 481		0.512
			3 481	0.512
			3 481	0.512
17/05/2024	16:18:00.889	990		0.50
			990	0.50
			990	0.50
17/05/2024	16:16:14.161	110		0.526
			110	0.526
			110	0.526
17/05/2024	16:15:54.773	500		0.49
			500	0.49
			500	0.49
17/05/2024	16:14:39.565	750		0.464
			750	0.464
			750	0.464
17/05/2024	16:14:25.302	10 000		0.443
			10 000	0.443
			10 000	0.443
17/05/2024	16:13:37.288	6 410		0.44
			6 410	0.44
			6 410	0.44
17/05/2024	16:11:44.291	1 000		0.4525
			1 000	0.4525
			1 000	0.4525
17/05/2024	16:10:27.710	3 700		0.4075
			3 700	0.4075
			3 700	0.4075
17/05/2024	16:10:22.373	7 000		0.40
			7 000	0.40
			7 000	0.40
17/05/2024	16:08:50.546	1 500		0.402
			1 500	0.402
			1 500	0.402
17/05/2024	16:08:14.356	3 930		0.373
			3 930	0.373
			3 930	0.373
17/05/2024	16:08:14.197	6 000		0.40
			6 000	0.40
			6 000	0.40
17/05/2024	16:08:09.740	7 500		0.415
			7 500	0.415
			7 500	0.415
17/05/2024	16:07:53.511	10 000		0.45
			7 000	0.45
			3 000	0.45
			10 000	0.45
17/05/2024	16:07:19.578	13 000		0.39
			13 000	0.39
			13 000	0.39
17/05/2024	16:06:35.164	15 000		0.355
			15 000	0.355
			15 000	0.355
17/05/2024	16:03:47.574	5 244		0.3145
			5 244	0.3145
			5 244	0.3145
17/05/2024	16:03:47.409	6 200		0.3145
			6 200	0.3145
			6 200	0.3145
17/05/2024	15:57:00.374	1 800		0.3165
			1 800	0.3165
			1 800	0.3165
17/05/2024	15:56:52.125	3 200		0.3165
			3 200	0.3165
			3 200	0.3165
17/05/2024	15:51:07.183	19 000		0.2765
			19 000	0.2765
			19 000	0.2765
17/05/2024	15:49:57.413	750		0.2735
			750	0.2735
			750	0.2735
17/05/2024	15:48:26.844	430		0.29
			430	0.29
			430	0.29
17/05/2024	15:48:08.244	6 410		0.294
			6 410	0.294
			6 410	0.294
17/05/2024	15:44:35.734	2 200		0.299
			2 200	0.299
			2 200	0.299
17/05/2024	15:43:31.279	400		0.294
			400	0.294
			400	0.294
17/05/2024	15:41:13.831	1 600		0.3165
			1 600	0.3165
			1 600	0.3165
17/05/2024	15:39:06.558	750		0.341
			750	0.341
			750	0.341
17/05/2024	15:35:00.727	11 500		0.2625
			11 500	0.2625
			11 500	0.2625
17/05/2024	15:34:59.998	11 500		0.2625
			11 500	0.2625
			11 500	0.2625
17/05/2024	15:34:59.901	3 900		0.2625
			3 900	0.2625
			3 900	0.2625
17/05/2024	15:34:58.950	6 700		0.2625
			6 700	0.2625
			6 700	0.2625
17/05/2024	15:34:58.365	6 700		0.2625
			6 700	0.2625
			6 700	0.2625
17/05/2024	15:34:31.149	3 395		0.263
			3 395	0.263
			3 395	0.263
17/05/2024	15:34:28.551	5 000		0.28
			3 000	0.28
			2 000	0.28
			5 000	0.28
17/05/2024	15:33:41.859	1 000		0.2975
			1 000	0.2975
			1 000	0.2975
17/05/2024	15:21:22.316	966		0.3015
			966	0.3015
			966	0.3015
17/05/2024	14:59:57.483	3 000		0.3055
			3 000	0.3055
			3 000	0.3055
17/05/2024	14:40:30.752	420		0.291
			420	0.291
			420	0.291
17/05/2024	14:32:48.307	2 000		0.309
			2 000	0.309
			2 000	0.309
17/05/2024	14:14:02.689	7 777		0.342
			7 777	0.342
			7 777	0.342
17/05/2024	13:54:32.645	1 000		0.3415
			1 000	0.3415
			1 000	0.3415
17/05/2024	13:48:43.085	15 000		0.354
			15 000	0.354
			15 000	0.354
17/05/2024	13:30:23.540	300		0.313
			300	0.313
			300	0.313
17/05/2024	13:25:50.257	51 680		0.30
			51 680	0.30
			51 680	0.30
17/05/2024	13:25:48.138	200 010		0.2985
			10	0.2985
			200 000	0.2985
			200 010	0.2985
17/05/2024	13:24:32.258	200 010		0.295
			1 700	0.295
			198 310	0.295
			10	0.295
			200 000	0.295
17/05/2024	13:18:02.509	3 700		0.30
			3 700	0.30
			3 700	0.30
17/05/2024	13:17:32.975	750		0.2995
			750	0.2995
			750	0.2995
17/05/2024	13:12:18.331	4 000		0.2905
			4 000	0.2905
			4 000	0.2905
17/05/2024	13:12:09.754	2 177		0.3055
			2 177	0.3055
			2 177	0.3055
17/05/2024	13:11:01.797	700		0.304
			700	0.304
			700	0.304
17/05/2024	13:09:32.532	15 000		0.305
			15 000	0.305
			15 000	0.305
17/05/2024	13:06:59.999	2 000		0.32
			2 000	0.32
			2 000	0.32
17/05/2024	13:06:35.795	1 428		0.3105
			1 428	0.3105
			1 428	0.3105
17/05/2024	13:02:00.084	2 500		0.31
			2 500	0.31
			2 500	0.31
17/05/2024	13:01:30.918	900		0.33
			900	0.33
			900	0.33
17/05/2024	12:58:22.602	774		0.3615
			774	0.3615
			774	0.3615
17/05/2024	12:53:09.828	2 000		0.354
			2 000	0.354
			2 000	0.354
17/05/2024	12:44:23.527	10 000		0.3325
			10 000	0.3325
			10 000	0.3325
17/05/2024	12:43:10.024	3 700		0.357
			3 700	0.357
			3 700	0.357
17/05/2024	12:38:19.853	2 000		0.347
			2 000	0.347
			2 000	0.347
17/05/2024	12:34:32.728	20 000		0.331
			20 000	0.331
			20 000	0.331
17/05/2024	12:34:16.038	30 000		0.331
			30 000	0.331
			30 000	0.331
17/05/2024	12:32:53.966	19 400		0.3285
			19 400	0.3285
			19 400	0.3285
17/05/2024	12:29:59.364	1 000		0.3355
			1 000	0.3355
			1 000	0.3355
17/05/2024	12:23:09.830	3 000		0.36
			3 000	0.36
			3 000	0.36
17/05/2024	12:20:56.225	1 500		0.3615
			1 500	0.3615
			850	0.3615
			650	0.3615
17/05/2024	12:17:11.253	30 000		0.3465
			30 000	0.3465
			30 000	0.3465
17/05/2024	12:17:10.843	30 000		0.3465
			30 000	0.3465
			30 000	0.3465
17/05/2024	12:16:52.485	3 000		0.3655
			3 000	0.3655
			3 000	0.3655
17/05/2024	12:13:19.633	1 750		0.319
			700	0.319
			1 050	0.319
			1 750	0.319
17/05/2024	12:10:41.965	7 000		0.345
			7 000	0.345
			5 572	0.345
			1 428	0.345
17/05/2024	12:09:01.397	5 000		0.35
			5 000	0.35
			5 000	0.35
17/05/2024	12:08:31.720	1 700		0.3495
			1 700	0.3495
			1 700	0.3495
17/05/2024	12:06:45.451	1 250		0.355
			1 250	0.355
			1 250	0.355
17/05/2024	12:05:47.251	8 522		0.365
			8 522	0.365
			8 522	0.365
17/05/2024	12:05:03.035	1 000		0.37
			1 000	0.37
			1 000	0.37
17/05/2024	12:02:58.628	1 800		0.352
			1 800	0.352
			1 800	0.352
17/05/2024	11:58:50.759	4 900		0.35
			4 900	0.35
			4 900	0.35
17/05/2024	11:58:26.024	600		0.3695
			600	0.3695
			600	0.3695
17/05/2024	11:56:39.326	3 000		0.37
			3 000	0.37
			3 000	0.37
17/05/2024	11:55:50.146	3 685		0.36
			2 000	0.36
			3 685	0.36
			1 685	0.36
17/05/2024	11:55:28.111	6 400		0.35
			6 400	0.35
			6 400	0.35
17/05/2024	11:50:59.421	250		0.3255
			250	0.3255
			250	0.3255
17/05/2024	11:50:01.878	1 000		0.3255
			1 000	0.3255
			1 000	0.3255
17/05/2024	11:48:23.861	45 000		0.306
			45 000	0.306
			15 000	0.306
			30 000	0.306
17/05/2024	11:47:22.667	15 000		0.2945
			15 000	0.2945
			15 000	0.2945
17/05/2024	11:39:19.107	3 395		0.2945
			3 395	0.2945
			3 395	0.2945
17/05/2024	11:36:40.062	3 400		0.2945
			3 400	0.2945
			800	0.2945
			2 600	0.2945
17/05/2024	11:23:45.059	16 800		0.2815
			16 800	0.2815
			16 800	0.2815
17/05/2024	11:17:27.973	30 000		0.26
			30 000	0.26
			30 000	0.26
17/05/2024	11:17:13.830	10 000		0.266
			10 000	0.266
			10 000	0.266
17/05/2024	11:13:49.373	300		0.2855
			300	0.2855
			300	0.2855
17/05/2024	11:09:26.023	600		0.2895
			600	0.2895
			600	0.2895
17/05/2024	11:02:55.265	1 800		0.282
			1 800	0.282
			1 800	0.282
17/05/2024	10:58:26.900	21 370		0.2685
			21 370	0.2685
			21 370	0.2685
17/05/2024	10:58:20.534	850		0.28
			850	0.28
			850	0.28
17/05/2024	10:55:13.771	5 000		0.2895
			5 000	0.2895
			5 000	0.2895
17/05/2024	10:54:16.627	6 000		0.285
			6 000	0.285
			6 000	0.285
17/05/2024	10:53:04.802	25 000		0.2845
			25 000	0.2845
			25 000	0.2845
17/05/2024	10:51:54.764	5 000		0.2895
			5 000	0.2895
			5 000	0.2895
17/05/2024	10:48:48.610	5 000		0.27
			5 000	0.27
			5 000	0.27
17/05/2024	10:46:23.270	3 000		0.2845
			3 000	0.2845
			3 000	0.2845
17/05/2024	10:41:23.834	900		0.264
			900	0.264
			900	0.264
17/05/2024	10:40:55.027	2 222		0.2515
			2 222	0.2515
			2 222	0.2515
17/05/2024	10:40:47.143	9 973		0.252
			9 973	0.252
			9 973	0.252
17/05/2024	10:40:10.517	5 500		0.2515
			5 500	0.2515
			5 500	0.2515
17/05/2024	10:39:44.812	800		0.263
			800	0.263
			800	0.263
17/05/2024	10:36:04.720	10 000		0.2615
			10 000	0.2615
			10 000	0.2615
17/05/2024	10:36:04.075	1 900		0.2615
			1 900	0.2615
			1 900	0.2615
17/05/2024	10:35:53.708	3 000		0.2615
			3 000	0.2615
			3 000	0.2615
17/05/2024	10:31:32.221	25 000		0.2775
			25 000	0.2775
			25 000	0.2775
17/05/2024	10:31:32.162	10 000		0.2775
			10 000	0.2775
			10 000	0.2775
17/05/2024	10:28:32.900	10 000		0.28
			10 000	0.28
			10 000	0.28
17/05/2024	10:27:19.885	3 000		0.29
			3 000	0.29
			3 000	0.29
17/05/2024	10:26:07.672	17 182		0.29
			17 182	0.29
			17 182	0.29
17/05/2024	10:26:00.101	17 182		0.2895
			17 182	0.2895
			17 182	0.2895
17/05/2024	10:22:24.619	2 222		0.2945
			2 222	0.2945
			2 222	0.2945
17/05/2024	10:21:47.255	3 000		0.2995
			3 000	0.2995
			3 000	0.2995
17/05/2024	10:21:46.916	2 000		0.2995
			2 000	0.2995
			2 000	0.2995
17/05/2024	10:21:45.974	10 000		0.283
			10 000	0.283
			10 000	0.283
17/05/2024	10:21:44.042	1 500		0.2865
			1 500	0.2865
			1 500	0.2865
17/05/2024	10:20:34.516	15 000		0.285
			15 000	0.285
			15 000	0.285
17/05/2024	10:20:29.455	15 000		0.2845
			15 000	0.2845
			15 000	0.2845
17/05/2024	10:16:00.331	2 200		0.268
			2 200	0.268
			2 200	0.268
17/05/2024	10:11:25.907	2 599		0.31
			2 599	0.31
			2 599	0.31
17/05/2024	10:10:19.759	10 000		0.281
			10 000	0.281
			10 000	0.281
17/05/2024	10:09:03.281	7 200		0.291
			7 200	0.291
			7 200	0.291
17/05/2024	10:08:18.343	10 000		0.30
			10 000	0.30
			10 000	0.30
17/05/2024	10:08:18.241	20 000		0.30
			20 000	0.30
			20 000	0.30
17/05/2024	10:08:11.020	3 000		0.2995
			3 000	0.2995
			3 000	0.2995
17/05/2024	10:08:10.760	4 900		0.2995
			4 900	0.2995
			4 900	0.2995
17/05/2024	10:08:08.819	1 425		0.2995
			1 425	0.2995
			1 425	0.2995
17/05/2024	10:07:07.899	20 000		0.30
			20 000	0.30
			20 000	0.30
17/05/2024	10:07:03.045	20 000		0.2975
			20 000	0.2975
			20 000	0.2975
17/05/2024	10:06:55.345	7 500		0.2805
			7 500	0.2805
			7 500	0.2805
17/05/2024	10:06:45.749	10 000		0.297
			10 000	0.297
			10 000	0.297
17/05/2024	10:06:32.556	16 058		0.28
			16 058	0.28
			16 058	0.28
17/05/2024	10:06:10.830	11 000		0.2595
			11 000	0.2595
			11 000	0.2595
17/05/2024	10:05:13.463	10 000		0.228
			10 000	0.228
			10 000	0.228
17/05/2024	10:04:51.465	3 200		0.243
			3 200	0.243
			3 200	0.243
17/05/2024	10:04:43.066	19		0.2465
			19	0.2465
			19	0.2465
17/05/2024	10:04:28.390	11 000		0.2345
			11 000	0.2345
			11 000	0.2345
17/05/2024	10:04:26.399	13 000		0.2505
			13 000	0.2505
			13 000	0.2505
17/05/2024	10:04:03.761	4 000		0.2275
			4 000	0.2275
			4 000	0.2275
17/05/2024	10:03:31.962	8 000		0.22
			8 000	0.22
			8 000	0.22
17/05/2024	10:03:15.522	7 000		0.2185
			7 000	0.2185
			7 000	0.2185
17/05/2024	09:56:11.950	15 000		0.1758
			15 000	0.1758
			15 000	0.1758
17/05/2024	09:55:35.183	15 000		0.1758
			15 000	0.1758
			15 000	0.1758
17/05/2024	09:55:33.961	10 000		0.1758
			10 000	0.1758
			10 000	0.1758
17/05/2024	09:10:21.033	2 500		0.1758
			2 500	0.1758
			2 500	0.1758
17/05/2024	08:50:42.624	1 000		0.1758
			1 000	0.1758
			1 000	0.1758
17/05/2024	08:45:19.262	2 000		0.1758
			2 000	0.1758
			2 000	0.1758
17/05/2024	08:22:00.650	4 465		0.1652
			4 465	0.1652
			4 465	0.1652
17/05/2024	08:15:18.752	5 500		0.1758
			5 500	0.1758
			5 500	0.1758
17/05/2024	08:14:30.340	16 000		0.165
			16 000	0.165
			16 000	0.165
17/05/2024	08:14:20.826	16 000		0.1648
			16 000	0.1648
			16 000	0.1648
17/05/2024	08:13:24.435	1 820		0.1648
			1 820	0.1648
			1 820	0.1648
17/05/2024	08:12:36.313	12 000		0.1648
			12 000	0.1648
			12 000	0.1648
17/05/2024	08:11:33.903	20 000		0.17
			20 000	0.17
			20 000	0.17
17/05/2024	08:11:31.868	10 000		0.1652
			10 000	0.1652
			10 000	0.1652
17/05/2024	08:07:40.297	10 000		0.1652
			10 000	0.1652
			10 000	0.1652
17/05/2024	08:04:33.133	15 000		0.165
			15 000	0.165
			15 000	0.165
17/05/2024	08:00:44.766	24 400		0.152
			24 400	0.152
			9 400	0.152
			15 000	0.152

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice