Gazprom ADRs

779

647

       

Date Time Volume Order Volume Price
24/01/2020 21:50:02.172 5 000   6.89
      5 000 6.89
      5 000 6.89
24/01/2020 21:49:45.614 150   6.91
      150 6.91
      150 6.91
24/01/2020 21:49:15.185 700   6.892
      700 6.892
      700 6.892
24/01/2020 21:43:07.294 1 000   6.892
      1 000 6.892
      1 000 6.892
24/01/2020 21:38:26.383 100   6.91
      100 6.91
      100 6.91
24/01/2020 21:33:17.744 250   6.91
      250 6.91
      250 6.91
24/01/2020 21:33:07.921 450   6.91
      450 6.91
      450 6.91
24/01/2020 21:16:36.203 5 000   6.89
      5 000 6.89
      5 000 6.89
24/01/2020 21:16:10.616 250   6.882
      250 6.882
      250 6.882
24/01/2020 21:14:06.770 50   6.89
      50 6.89
      50 6.89
24/01/2020 21:08:30.598 150   6.882
      150 6.882
      150 6.882
24/01/2020 21:04:16.093 11   6.89
      11 6.89
      11 6.89
24/01/2020 21:00:49.489 270   6.882
      270 6.882
      270 6.882
24/01/2020 21:00:37.675 500   6.89
      500 6.89
      500 6.89
24/01/2020 20:53:20.083 100   6.882
      100 6.882
      100 6.882
24/01/2020 20:53:11.766 1 645   6.882
      1 645 6.882
      1 645 6.882
24/01/2020 20:52:11.816 173   6.89
      173 6.89
      173 6.89
24/01/2020 20:51:58.601 2 000   6.89
      2 000 6.89
      2 000 6.89
24/01/2020 20:51:55.441 200   6.89
      200 6.89
      200 6.89
24/01/2020 20:50:10.644 2 000   6.882
      2 000 6.882
      2 000 6.882
24/01/2020 20:49:28.549 600   6.89
      600 6.89
      600 6.89
24/01/2020 20:46:39.290 110   6.89
      110 6.89
      110 6.89
24/01/2020 20:41:02.762 120   6.89
      120 6.89
      120 6.89
24/01/2020 20:40:00.896 150   6.89
      150 6.89
      150 6.89
24/01/2020 20:34:56.393 150   6.89
      150 6.89
      150 6.89
24/01/2020 20:33:53.724 150   6.89
      150 6.89
      150 6.89
24/01/2020 20:32:41.466 139   6.882
      139 6.882
      139 6.882
24/01/2020 20:30:56.694 7 500   6.88
      6 990 6.88
      500 6.88
      10 6.88
      7 500 6.88
24/01/2020 20:30:14.952 3 000   6.882
      3 000 6.882
      3 000 6.882
24/01/2020 20:21:34.512 900   6.882
      900 6.882
      900 6.882
24/01/2020 20:20:24.133 2 130   6.882
      2 130 6.882
      2 130 6.882
24/01/2020 20:16:49.973 100   6.89
      100 6.89
      100 6.89
24/01/2020 20:15:49.231 250   6.89
      250 6.89
      250 6.89
24/01/2020 20:15:00.717 200   6.89
      200 6.89
      200 6.89
24/01/2020 20:14:26.141 400   6.89
      400 6.89
      400 6.89
24/01/2020 20:14:06.324 111   6.89
      111 6.89
      111 6.89
24/01/2020 20:08:35.707 1 500   6.882
      1 500 6.882
      1 500 6.882
24/01/2020 20:08:35.226 3 000   6.882
      3 000 6.882
      3 000 6.882
24/01/2020 20:08:30.259 3 000   6.882
      3 000 6.882
      3 000 6.882
24/01/2020 20:01:17.432 1 000   6.882
      1 000 6.882
      1 000 6.882
24/01/2020 19:59:22.826 100   6.90
      100 6.90
      100 6.90
24/01/2020 19:58:45.309 300   6.90
      300 6.90
      300 6.90
24/01/2020 19:57:08.374 500   6.90
      500 6.90
      500 6.90
24/01/2020 19:53:36.305 3 000   6.89
      975 6.89
      2 025 6.89
      3 000 6.89
24/01/2020 19:53:16.950 20   6.906
      20 6.906
      20 6.906
24/01/2020 19:52:32.189 1 200   6.906
      1 200 6.906
      1 200 6.906
24/01/2020 19:51:00.724 100   6.906
      100 6.906
      100 6.906
24/01/2020 19:50:21.470 150   6.906
      150 6.906
      150 6.906
24/01/2020 19:50:17.773 874   6.90
      724 6.90
      150 6.90
      874 6.90
24/01/2020 19:50:15.368 2 000   6.906
      2 000 6.906
      2 000 6.906
24/01/2020 19:49:25.156 2 000   6.908
      2 000 6.908
      2 000 6.908
24/01/2020 19:49:13.842 2 000   6.908
      2 000 6.908
      2 000 6.908
24/01/2020 19:46:36.041 120   6.91
      120 6.91
      120 6.91
24/01/2020 19:41:19.393 500   6.906
      500 6.906
      500 6.906
24/01/2020 19:41:19.307 2 000   6.906
      2 000 6.906
      2 000 6.906
24/01/2020 19:37:13.744 2 000   6.906
      2 000 6.906
      2 000 6.906
24/01/2020 19:37:06.419 100   6.91
      100 6.91
      100 6.91
24/01/2020 19:34:10.049 1 350   6.91
      1 350 6.91
      1 350 6.91
24/01/2020 19:32:46.163 200   6.902
      200 6.902
      200 6.902
24/01/2020 19:28:56.343 1 500   6.902
      1 500 6.902
      1 500 6.902
24/01/2020 19:26:44.657 50   6.91
      50 6.91
      50 6.91
24/01/2020 19:26:38.743 740   6.902
      740 6.902
      740 6.902
24/01/2020 19:26:33.073 166   6.902
      166 6.902
      166 6.902
24/01/2020 19:22:35.963 1 610   6.902
      1 610 6.902
      1 610 6.902
24/01/2020 19:13:45.460 90   6.902
      90 6.902
      90 6.902
24/01/2020 19:10:42.647 30   6.91
      30 6.91
      30 6.91
24/01/2020 19:06:39.013 1 400   6.91
      1 400 6.91
      1 400 6.91
24/01/2020 19:05:31.364 300   6.91
      300 6.91
      300 6.91
24/01/2020 19:03:31.617 5 000   6.90
      5 000 6.90
      5 000 6.90
24/01/2020 19:03:08.806 3 000   6.902
      3 000 6.902
      3 000 6.902
24/01/2020 19:00:01.913 3 000   6.904
      3 000 6.904
      3 000 6.904
24/01/2020 18:59:10.589 220   6.918
      220 6.918
      220 6.918
24/01/2020 18:56:02.020 300   6.918
      300 6.918
      300 6.918
24/01/2020 18:54:17.501 3 000   6.904
      1 100 6.904
      3 000 6.904
      1 900 6.904
24/01/2020 18:50:58.619 55   6.918
      55 6.918
      55 6.918
24/01/2020 18:50:02.535 1 000   6.918
      1 000 6.918
      1 000 6.918
24/01/2020 18:48:34.010 115   6.90
      115 6.90
      115 6.90
24/01/2020 18:48:00.376 450   6.918
      450 6.918
      450 6.918
24/01/2020 18:46:23.829 168   6.90
      168 6.90
      168 6.90
24/01/2020 18:44:12.681 100   6.918
      100 6.918
      100 6.918
24/01/2020 18:32:07.190 300   6.89
      300 6.89
      300 6.89
24/01/2020 18:31:08.663 700   6.91
      700 6.91
      700 6.91
24/01/2020 18:30:04.808 220   6.91
      220 6.91
      220 6.91
24/01/2020 18:27:47.486 2 000   6.91
      2 000 6.91
      2 000 6.91
24/01/2020 18:26:19.825 3 000   6.90
      3 000 6.90
      3 000 6.90
24/01/2020 18:26:01.350 1 013   6.908
      1 013 6.908
      1 013 6.908
24/01/2020 18:23:43.412 150   6.908
      150 6.908
      150 6.908
24/01/2020 18:23:35.960 12 000   6.90
      2 000 6.90
      12 000 6.90
      10 000 6.90
24/01/2020 18:21:33.627 50   6.908
      50 6.908
      50 6.908
24/01/2020 18:19:01.718 3 000   6.89
      3 000 6.89
      600 6.89
      800 6.89
      1 600 6.89
24/01/2020 18:15:04.200 150   6.908
      150 6.908
      150 6.908
24/01/2020 18:14:38.322 500   6.89
      145 6.89
      500 6.89
      10 6.89
      300 6.89
      45 6.89
24/01/2020 18:14:35.149 100   6.908
      100 6.908
      100 6.908
24/01/2020 18:13:22.381 3 000   6.902
      3 000 6.902
      3 000 6.902
24/01/2020 18:12:41.827 350   6.91
      350 6.91
      350 6.91
24/01/2020 18:12:40.893 1 320   6.902
      1 320 6.902
      1 320 6.902
24/01/2020 18:12:29.327 650   6.902
      650 6.902
      650 6.902
24/01/2020 18:11:22.164 350   6.902
      350 6.902
      350 6.902
24/01/2020 18:11:04.344 1 800   6.91
      1 800 6.91
      1 800 6.91
24/01/2020 18:10:59.459 72   6.91
      72 6.91
      72 6.91
24/01/2020 18:09:49.520 500   6.902
      500 6.902
      500 6.902
24/01/2020 18:09:07.252 3 000   6.902
      3 000 6.902
      3 000 6.902
24/01/2020 18:08:53.704 10   6.912
      10 6.912
      10 6.912
24/01/2020 18:08:19.850 300   6.902
      300 6.902
      300 6.902
24/01/2020 18:07:17.077 200   6.912
      200 6.912
      200 6.912
24/01/2020 18:05:14.252 200   6.912
      200 6.912
      200 6.912
24/01/2020 18:03:26.791 2 000   6.902
      1 500 6.902
      2 000 6.902
      500 6.902
24/01/2020 17:58:42.640 410   6.902
      410 6.902
      410 6.902
24/01/2020 17:53:12.220 2 000   6.902
      1 500 6.902
      2 000 6.902
      500 6.902
24/01/2020 17:50:55.150 290   6.912
      290 6.912
      290 6.912
24/01/2020 17:50:21.755 144   6.912
      144 6.912
      144 6.912
24/01/2020 17:49:33.690 484   6.902
      484 6.902
      484 6.902
24/01/2020 17:47:45.651 40   6.918
      40 6.918
      40 6.918
24/01/2020 17:46:18.376 800   6.918
      800 6.918
      800 6.918
24/01/2020 17:44:35.190 500   6.922
      500 6.922
      500 6.922
24/01/2020 17:42:39.648 300   6.914
      300 6.914
      300 6.914
24/01/2020 17:42:03.505 44   6.914
      44 6.914
      44 6.914
24/01/2020 17:40:57.184 35   6.918
      35 6.918
      35 6.918
24/01/2020 17:36:37.791 500   6.914
      500 6.914
      500 6.914
24/01/2020 17:36:12.793 1 141   6.916
      1 141 6.916
      1 141 6.916
24/01/2020 17:35:51.629 724   6.912
      724 6.912
      724 6.912
24/01/2020 17:34:29.337 170   6.922
      170 6.922
      170 6.922
24/01/2020 17:34:27.179 500   6.91
      500 6.91
      500 6.91
24/01/2020 17:31:45.847 100   6.922
      100 6.922
      100 6.922
24/01/2020 17:31:02.183 45   6.922
      45 6.922
      45 6.922
24/01/2020 17:29:38.606 200   6.912
      200 6.912
      200 6.912
24/01/2020 17:28:08.978 200   6.904
      200 6.904
      200 6.904
24/01/2020 17:26:32.705 100   6.908
      100 6.908
      100 6.908
24/01/2020 17:25:24.111 120   6.91
      120 6.91
      120 6.91
24/01/2020 17:22:56.141 10 000   6.912
      10 000 6.912
      10 000 6.912
24/01/2020 17:22:24.003 300   6.912
      300 6.912
      300 6.912
24/01/2020 17:21:51.260 400   6.91
      400 6.91
      400 6.91
24/01/2020 17:18:11.745 400   6.914
      400 6.914
      400 6.914
24/01/2020 17:17:46.202 100   6.914
      100 6.914
      100 6.914
24/01/2020 17:17:45.884 40   6.914
      40 6.914
      40 6.914
24/01/2020 17:14:36.687 100   6.918
      100 6.918
      100 6.918
24/01/2020 17:14:34.050 10 000   6.918
      10 000 6.918
      10 000 6.918
24/01/2020 17:11:21.603 500   6.918
      500 6.918
      500 6.918
24/01/2020 17:09:26.895 288   6.918
      288 6.918
      288 6.918
24/01/2020 17:09:12.553 65   6.916
      65 6.916
      65 6.916
24/01/2020 17:07:36.111 440   6.92
      440 6.92
      440 6.92
24/01/2020 17:04:03.737 200   6.908
      200 6.908
      200 6.908
24/01/2020 17:02:23.828 250   6.912
      250 6.912
      250 6.912
24/01/2020 17:00:40.293 57   6.908
      57 6.908
      57 6.908
24/01/2020 17:00:10.458 300   6.908
      300 6.908
      300 6.908
24/01/2020 16:58:34.869 250   6.916
      250 6.916
      250 6.916
24/01/2020 16:58:20.142 60   6.914
      60 6.914
      60 6.914
24/01/2020 16:55:57.506 150   6.908
      150 6.908
      150 6.908
24/01/2020 16:52:02.908 1 400   6.906
      1 400 6.906
      1 400 6.906
24/01/2020 16:51:42.691 150   6.904
      150 6.904
      150 6.904
24/01/2020 16:50:54.859 500   6.904
      500 6.904
      500 6.904
24/01/2020 16:49:42.444 350   6.906
      350 6.906
      350 6.906
24/01/2020 16:49:22.021 290   6.91
      290 6.91
      290 6.91
24/01/2020 16:48:39.033 1 500   6.908
      1 500 6.908
      1 500 6.908
24/01/2020 16:47:23.332 200   6.908
      200 6.908
      200 6.908
24/01/2020 16:46:06.609 200   6.904
      200 6.904
      200 6.904
24/01/2020 16:46:01.876 120   6.904
      120 6.904
      120 6.904
24/01/2020 16:44:07.601 500   6.898
      500 6.898
      500 6.898
24/01/2020 16:44:07.397 200   6.892
      200 6.892
      200 6.892
24/01/2020 16:43:47.821 50   6.896
      50 6.896
      50 6.896
24/01/2020 16:43:17.377 110   6.89
      110 6.89
      110 6.89
24/01/2020 16:42:35.231 30   6.884
      30 6.884
      30 6.884
24/01/2020 16:42:33.797 868   6.89
      100 6.89
      29 6.89
      189 6.89
      150 6.89
      868 6.89
      200 6.89
      200 6.89
24/01/2020 16:40:04.577 50   6.90
      50 6.90
      50 6.90
24/01/2020 16:40:04.399 1   6.894
      1 6.894
      1 6.894
24/01/2020 16:40:04.188 6 541   6.90
      200 6.90
      100 6.90
      50 6.90
      850 6.90
      1 000 6.90
      3 000 6.90
      220 6.90
      6 541 6.90
      21 6.90
      500 6.90
      300 6.90
      200 6.90
      100 6.90
24/01/2020 16:39:50.655 125   6.914
      125 6.914
      125 6.914
24/01/2020 16:38:54.896 182   6.912
      182 6.912
      182 6.912
24/01/2020 16:38:34.053 200   6.912
      200 6.912
      200 6.912
24/01/2020 16:36:04.857 1 000   6.902
      1 000 6.902
      1 000 6.902
24/01/2020 16:35:49.305 800   6.908
      800 6.908
      800 6.908
24/01/2020 16:35:16.382 75   6.908
      75 6.908
      75 6.908
24/01/2020 16:34:34.976 2 000   6.908
      1 565 6.908
      2 000 6.908
      435 6.908
24/01/2020 16:31:56.779 30   6.908
      30 6.908
      30 6.908
24/01/2020 16:31:55.791 1 000   6.908
      1 000 6.908
      1 000 6.908
24/01/2020 16:31:34.378 500   6.908
      500 6.908
      500 6.908
24/01/2020 16:30:26.794 295   6.91
      295 6.91
      295 6.91
24/01/2020 16:30:06.291 10 000   6.908
      10 000 6.908
      10 000 6.908
24/01/2020 16:27:22.275 100   6.914
      100 6.914
      100 6.914
24/01/2020 16:25:50.878 200   6.918
      200 6.918
      200 6.918
24/01/2020 16:23:25.477 2 000   6.902
      2 000 6.902
      2 000 6.902
24/01/2020 16:23:20.255 1 000   6.906
      1 000 6.906
      1 000 6.906
24/01/2020 16:22:32.814 100   6.906
      100 6.906
      100 6.906
24/01/2020 16:21:03.063 7 950   6.91
      7 500 6.91
      7 950 6.91
      450 6.91
24/01/2020 16:19:29.766 500   6.926
      500 6.926
      500 6.926
24/01/2020 16:17:41.854 300   6.93
      300 6.93
      300 6.93
24/01/2020 16:17:40.338 110   6.93
      110 6.93
      110 6.93
24/01/2020 16:17:02.459 500   6.934
      500 6.934
      500 6.934
24/01/2020 16:13:22.463 3 000   6.94
      3 000 6.94
      3 000 6.94
24/01/2020 16:13:01.298 275   6.942
      275 6.942
      275 6.942
24/01/2020 16:12:56.310 30   6.944
      30 6.944
      30 6.944
24/01/2020 16:12:37.297 500   6.944
      500 6.944
      500 6.944
24/01/2020 16:12:08.651 125   6.942
      125 6.942
      125 6.942
24/01/2020 16:11:44.511 6   6.944
      6 6.944
      6 6.944
24/01/2020 16:11:01.538 200   6.944
      200 6.944
      200 6.944
24/01/2020 16:10:27.425 400   6.948
      400 6.948
      400 6.948
24/01/2020 16:10:13.977 1 270   6.944
      1 270 6.944
      1 270 6.944
24/01/2020 16:10:00.189 200   6.948
      200 6.948
      200 6.948
24/01/2020 16:09:48.238 500   6.942
      500 6.942
      500 6.942
24/01/2020 16:09:27.035 100   6.94
      100 6.94
      100 6.94
24/01/2020 16:08:02.976 100   6.944
      100 6.944
      100 6.944
24/01/2020 16:07:48.771 65   6.946
      65 6.946
      65 6.946
24/01/2020 16:06:36.139 33   6.94
      33 6.94
      33 6.94
24/01/2020 16:06:24.663 4 000   6.94
      4 000 6.94
      4 000 6.94
24/01/2020 16:06:12.076 500   6.938
      500 6.938
      400 6.938
      100 6.938
24/01/2020 16:05:13.261 200   6.95
      200 6.95
      200 6.95
24/01/2020 15:58:57.997 64   6.938
      64 6.938
      64 6.938
24/01/2020 15:57:21.982 300   6.942
      300 6.942
      300 6.942
24/01/2020 15:57:10.333 400   6.942
      400 6.942
      400 6.942
24/01/2020 15:56:57.399 1 000   6.942
      1 000 6.942
      1 000 6.942
24/01/2020 15:56:53.944 1 000   6.942
      1 000 6.942
      1 000 6.942
24/01/2020 15:54:59.760 200   6.928
      200 6.928
      200 6.928
24/01/2020 15:53:31.299 10   6.934
      10 6.934
      10 6.934
24/01/2020 15:50:44.113 290   6.928
      290 6.928
      290 6.928
24/01/2020 15:49:09.116 1   6.928
      1 6.928
      1 6.928
24/01/2020 15:48:10.678 100   6.926
      100 6.926
      100 6.926
24/01/2020 15:47:52.585 500   6.926
      500 6.926
      500 6.926
24/01/2020 15:47:23.471 92   6.93
      92 6.93
      92 6.93
24/01/2020 15:47:20.940 440   6.93
      440 6.93
      440 6.93
24/01/2020 15:46:50.444 150   6.924
      150 6.924
      150 6.924
24/01/2020 15:46:02.865 50   6.93
      50 6.93
      50 6.93
24/01/2020 15:44:56.461 125   6.93
      125 6.93
      125 6.93
24/01/2020 15:44:41.400 3 088   6.932
      3 088 6.932
      3 088 6.932
24/01/2020 15:44:22.060 1 000   6.934
      1 000 6.934
      1 000 6.934
24/01/2020 15:40:22.788 50   6.928
      50 6.928
      50 6.928
24/01/2020 15:40:17.631 200   6.928
      200 6.928
      200 6.928
24/01/2020 15:37:38.354 1 500   6.926
      1 500 6.926
      1 500 6.926
24/01/2020 15:34:53.900 500   6.938
      500 6.938
      500 6.938
24/01/2020 15:34:34.522 2 000   6.934
      2 000 6.934
      2 000 6.934
24/01/2020 15:33:52.045 140   6.938
      140 6.938
      140 6.938
24/01/2020 15:33:16.951 600   6.914
      600 6.914
      600 6.914
24/01/2020 15:33:11.295 350   6.93
      350 6.93
      350 6.93
24/01/2020 15:31:28.984 450   6.934
      450 6.934
      450 6.934
24/01/2020 15:31:13.921 1 000   6.934
      150 6.934
      1 000 6.934
      850 6.934
24/01/2020 15:31:01.530 40   6.948
      40 6.948
      40 6.948
24/01/2020 15:30:55.963 1 887   6.95
      1 000 6.95
      207 6.95
      180 6.95
      500 6.95
      1 887 6.95
24/01/2020 15:29:20.455 1 000   6.958
      1 000 6.958
      1 000 6.958
24/01/2020 15:29:05.310 500   6.96
      500 6.96
      500 6.96
24/01/2020 15:28:20.713 1 500   6.96
      600 6.96
      300 6.96
      200 6.96
      1 500 6.96
      400 6.96
24/01/2020 15:26:12.196 2 000   6.97
      2 000 6.97
      2 000 6.97
24/01/2020 15:25:55.456 3 000   6.972
      3 000 6.972
      3 000 6.972
24/01/2020 15:25:32.233 1 000   6.974
      1 000 6.974
      1 000 6.974
24/01/2020 15:25:23.349 1 000   6.974
      1 000 6.974
      1 000 6.974
24/01/2020 15:18:20.242 500   6.986
      500 6.986
      500 6.986
24/01/2020 15:18:13.746 6 000   6.98
      6 000 6.98
      6 000 6.98
24/01/2020 15:13:14.936 150   6.98
      150 6.98
      150 6.98
24/01/2020 15:07:32.020 15   6.964
      15 6.964
      15 6.964
24/01/2020 15:04:31.507 150   6.978
      150 6.978
      150 6.978
24/01/2020 14:58:53.391 500   6.988
      500 6.988
      500 6.988
24/01/2020 14:56:43.885 2 200   6.98
      2 200 6.98
      1 200 6.98
      1 000 6.98
24/01/2020 14:53:24.497 3 235   6.99
      2 800 6.99
      435 6.99
      3 235 6.99
24/01/2020 14:53:17.447 200   6.992
      200 6.992
      200 6.992
24/01/2020 14:52:58.346 2 000   7.00
      2 000 7.00
      2 000 7.00
24/01/2020 14:50:03.713 140   6.998
      140 6.998
      140 6.998
24/01/2020 14:48:03.507 5 950   6.988
      5 950 6.988
      5 950 6.988
24/01/2020 14:47:19.590 1 000   6.994
      1 000 6.994
      1 000 6.994
24/01/2020 14:46:12.042 10   6.996
      10 6.996
      10 6.996
24/01/2020 14:45:09.473 1 000   7.00
      1 000 7.00
      1 000 7.00
24/01/2020 14:42:32.456 250   7.004
      250 7.004
      250 7.004
24/01/2020 14:41:49.825 250   7.004
      250 7.004
      250 7.004
24/01/2020 14:39:14.363 8 000   6.986
      168 6.986
      8 000 6.986
      300 6.986
      500 6.986
      7 032 6.986
24/01/2020 14:38:21.410 22   6.994
      22 6.994
      22 6.994
24/01/2020 14:37:47.926 1 000   7.00
      1 000 7.00
      1 000 7.00
24/01/2020 14:36:52.267 2 000   6.992
      2 000 6.992
      2 000 6.992
24/01/2020 14:36:17.116 50   7.00
      50 7.00
      50 7.00
24/01/2020 14:35:11.804 1 400   7.006
      1 400 7.006
      1 400 7.006
24/01/2020 14:34:27.165 50   7.006
      50 7.006
      50 7.006
24/01/2020 14:33:16.370 100   7.004
      100 7.004
      100 7.004
24/01/2020 14:31:29.026 602   7.006
      602 7.006
      602 7.006
24/01/2020 14:29:33.999 150   7.00
      150 7.00
      150 7.00
24/01/2020 14:27:17.174 300   7.01
      300 7.01
      300 7.01
24/01/2020 14:25:30.939 28   7.018
      28 7.018
      28 7.018
24/01/2020 14:21:44.674 600   7.028
      600 7.028
      600 7.028
24/01/2020 14:18:20.214 27   7.008
      27 7.008
      27 7.008
24/01/2020 14:13:54.089 500   7.006
      500 7.006
      500 7.006
24/01/2020 14:11:33.310 200   6.992
      200 6.992
      200 6.992
24/01/2020 14:08:24.868 5 000   6.978
      5 000 6.978
      5 000 6.978
24/01/2020 14:05:23.243 300   6.976
      300 6.976
      300 6.976
24/01/2020 14:04:58.657 150   6.976
      150 6.976
      150 6.976
24/01/2020 14:04:50.011 1 500   6.98
      1 500 6.98
      1 500 6.98
24/01/2020 14:02:20.903 5 000   6.984
      5 000 6.984
      5 000 6.984
24/01/2020 14:01:10.688 7 500   6.992
      7 500 6.992
      7 500 6.992
24/01/2020 13:59:10.419 600   6.992
      600 6.992
      600 6.992
24/01/2020 13:59:03.870 280   6.992
      280 6.992
      280 6.992
24/01/2020 13:57:16.114 100   6.99
      100 6.99
      100 6.99
24/01/2020 13:55:12.051 150   6.99
      150 6.99
      150 6.99
24/01/2020 13:53:09.162 970   7.00
      970 7.00
      170 7.00
      800 7.00
24/01/2020 13:52:22.231 400   7.01
      400 7.01
      400 7.01
24/01/2020 13:50:29.381 1 500   7.014
      1 500 7.014
      1 500 7.014
24/01/2020 13:42:32.574 360   7.03
      360 7.03
      360 7.03
24/01/2020 13:41:39.188 50   7.034
      50 7.034
      50 7.034
24/01/2020 13:40:54.682 20   7.032
      20 7.032
      20 7.032
24/01/2020 13:40:28.873 200   7.032
      200 7.032
      200 7.032
24/01/2020 13:39:16.439 77   7.03
      77 7.03
      77 7.03
24/01/2020 13:37:51.257 1 600   7.026
      1 600 7.026
      1 600 7.026
24/01/2020 13:30:12.725 484   7.036
      484 7.036
      484 7.036
24/01/2020 13:28:30.354 400   7.024
      400 7.024
      400 7.024
24/01/2020 13:27:28.764 500   7.018
      500 7.018
      500 7.018
24/01/2020 13:26:49.713 500   7.028
      500 7.028
      500 7.028
24/01/2020 13:25:37.864 10 000   7.028
      10 000 7.028
      10 000 7.028
24/01/2020 13:25:22.123 300   7.018
      300 7.018
      300 7.018
24/01/2020 13:23:55.164 500   7.018
      500 7.018
      500 7.018
24/01/2020 13:22:31.147 100   7.024
      100 7.024
      100 7.024
24/01/2020 13:22:28.303 2 350   7.024
      2 350 7.024
      2 350 7.024
24/01/2020 13:17:15.511 600   7.026
      600 7.026
      600 7.026
24/01/2020 13:15:46.437 5 000   7.028
      5 000 7.028
      5 000 7.028
24/01/2020 13:15:39.202 270   7.028
      270 7.028
      270 7.028
24/01/2020 13:14:29.610 77   7.024
      77 7.024
      77 7.024
24/01/2020 13:13:08.670 3 000   7.022
      3 000 7.022
      3 000 7.022
24/01/2020 13:09:20.383 140   7.034
      140 7.034
      140 7.034
24/01/2020 13:07:06.696 2 200   7.024
      2 200 7.024
      2 200 7.024
24/01/2020 13:06:14.219 71   7.034
      71 7.034
      71 7.034
24/01/2020 13:05:08.984 300   7.044
      300 7.044
      300 7.044
24/01/2020 13:04:04.396 2 000   7.048
      2 000 7.048
      2 000 7.048
24/01/2020 13:03:47.596 500   7.05
      500 7.05
      500 7.05
24/01/2020 13:03:36.798 150   7.038
      150 7.038
      150 7.038
24/01/2020 13:03:32.592 1 550   7.036
      1 550 7.036
      1 550 7.036
24/01/2020 13:03:17.701 400   7.04
      400 7.04
      400 7.04
24/01/2020 13:03:03.646 25   7.032
      25 7.032

       

Copyright © 2020 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 CET (UTC+1)