Gazprom ADRs

192

174

4.449

Date Time Volume Order Volume Price
14/08/2020 21:52:45.932 2 500   4.449
      2 500 4.449
      2 500 4.449
14/08/2020 21:46:20.404 191   4.449
      191 4.449
      191 4.449
14/08/2020 21:43:33.958 500   4.449
      500 4.449
      500 4.449
14/08/2020 21:05:50.610 45   4.449
      45 4.449
      45 4.449
14/08/2020 20:57:02.318 450   4.449
      450 4.449
      450 4.449
14/08/2020 20:33:59.592 350   4.449
      350 4.449
      350 4.449
14/08/2020 20:31:39.162 244   4.411
      244 4.411
      244 4.411
14/08/2020 20:29:32.508 200   4.411
      200 4.411
      200 4.411
14/08/2020 20:22:23.967 2 500   4.449
      2 500 4.449
      2 500 4.449
14/08/2020 20:21:37.473 200   4.449
      200 4.449
      200 4.449
14/08/2020 20:19:35.827 1 000   4.411
      1 000 4.411
      1 000 4.411
14/08/2020 20:18:49.028 444   4.439
      444 4.439
      444 4.439
14/08/2020 20:16:46.225 2 262   4.42
      2 262 4.42
      2 262 4.42
14/08/2020 20:16:22.736 1 000   4.411
      1 000 4.411
      1 000 4.411
14/08/2020 20:07:16.917 150   4.421
      150 4.421
      150 4.421
14/08/2020 19:52:24.074 100   4.439
      100 4.439
      100 4.439
14/08/2020 19:49:46.750 500   4.421
      500 4.421
      500 4.421
14/08/2020 19:49:37.967 100   4.421
      100 4.421
      100 4.421
14/08/2020 19:49:11.690 200   4.421
      200 4.421
      200 4.421
14/08/2020 19:46:13.837 250   4.421
      250 4.421
      250 4.421
14/08/2020 19:43:01.517 2 800   4.43
      2 800 4.43
      2 800 4.43
14/08/2020 19:42:56.441 2 500   4.429
      2 500 4.429
      2 500 4.429
14/08/2020 19:42:43.110 600   4.429
      600 4.429
      600 4.429
14/08/2020 19:41:45.367 580   4.431
      580 4.431
      580 4.431
14/08/2020 19:35:44.272 1 000   4.425
      1 000 4.425
      1 000 4.425
14/08/2020 19:34:54.437 1 000   4.43
      1 000 4.43
      1 000 4.43
14/08/2020 19:33:51.444 840   4.43
      840 4.43
      840 4.43
14/08/2020 19:15:37.847 325   4.43
      325 4.43
      325 4.43
14/08/2020 19:15:35.813 125   4.43
      125 4.43
      125 4.43
14/08/2020 19:11:03.518 1   4.43
      1 4.43
      1 4.43
14/08/2020 19:10:24.732 2   4.43
      2 4.43
      2 4.43
14/08/2020 19:09:58.801 1   4.43
      1 4.43
      1 4.43
14/08/2020 19:07:33.712 2 200   4.43
      2 200 4.43
      2 200 4.43
14/08/2020 19:03:38.412 2 500   4.441
      2 500 4.441
      2 500 4.441
14/08/2020 19:02:09.626 180   4.451
      180 4.451
      180 4.451
14/08/2020 18:59:49.794 1   4.441
      1 4.441
      1 4.441
14/08/2020 18:56:09.733 100   4.451
      100 4.451
      100 4.451
14/08/2020 18:52:28.192 4 276   4.45
      224 4.45
      1 730 4.45
      2 322 4.45
      4 276 4.45
14/08/2020 18:52:19.002 3 724   4.449
      1 224 4.449
      2 500 4.449
      3 724 4.449
14/08/2020 18:42:05.903 1 000   4.43
      1 000 4.43
      1 000 4.43
14/08/2020 18:41:38.858 250   4.449
      250 4.449
      250 4.449
14/08/2020 18:40:24.543 350   4.449
      350 4.449
      350 4.449
14/08/2020 18:36:43.872 10   4.43
      10 4.43
      10 4.43
14/08/2020 18:36:15.791 100   4.43
      100 4.43
      100 4.43
14/08/2020 18:25:08.507 2 300   4.445
      2 300 4.445
      2 300 4.445
14/08/2020 18:20:11.634 150   4.445
      150 4.445
      150 4.445
14/08/2020 18:12:08.997 15   4.445
      15 4.445
      15 4.445
14/08/2020 18:11:44.389 300   4.445
      300 4.445
      300 4.445
14/08/2020 18:07:55.765 10   4.445
      10 4.445
      10 4.445
14/08/2020 18:04:40.536 1 000   4.425
      1 000 4.425
      1 000 4.425
14/08/2020 18:03:29.602 100   4.425
      100 4.425
      100 4.425
14/08/2020 17:48:04.659 2 500   4.439
      2 500 4.439
      2 500 4.439
14/08/2020 17:47:37.734 110   4.411
      100 4.411
      10 4.411
      110 4.411
14/08/2020 17:44:21.548 1 000   4.439
      1 000 4.439
      1 000 4.439
14/08/2020 17:39:31.986 445   4.439
      445 4.439
      445 4.439
14/08/2020 17:27:41.127 376   4.436
      376 4.436
      376 4.436
14/08/2020 17:24:23.538 250   4.437
      250 4.437
      250 4.437
14/08/2020 17:12:07.280 75   4.429
      75 4.429
      75 4.429
14/08/2020 17:05:47.767 150   4.433
      150 4.433
      150 4.433
14/08/2020 17:03:17.369 250   4.441
      250 4.441
      250 4.441
14/08/2020 16:55:51.654 2 500   4.438
      2 500 4.438
      2 500 4.438
14/08/2020 16:55:37.871 2 500   4.438
      2 500 4.438
      2 500 4.438
14/08/2020 16:52:07.060 140   4.437
      140 4.437
      140 4.437
14/08/2020 16:46:43.719 200   4.432
      200 4.432
      200 4.432
14/08/2020 16:41:04.292 24   4.43
      24 4.43
      24 4.43
14/08/2020 16:36:34.934 300   4.428
      300 4.428
      300 4.428
14/08/2020 16:31:48.316 322   4.423
      322 4.423
      322 4.423
14/08/2020 16:16:17.194 350   4.427
      350 4.427
      350 4.427
14/08/2020 16:12:29.127 500   4.423
      500 4.423
      500 4.423
14/08/2020 16:11:48.974 600   4.419
      600 4.419
      600 4.419
14/08/2020 16:10:07.187 500   4.43
      500 4.43
      500 4.43
14/08/2020 15:51:39.493 11   4.429
      11 4.429
      11 4.429
14/08/2020 15:28:50.611 142   4.411
      142 4.411
      142 4.411
14/08/2020 15:23:31.418 1 000   4.412
      1 000 4.412
      1 000 4.412
14/08/2020 15:21:50.970 2 000   4.423
      2 000 4.423
      2 000 4.423
14/08/2020 15:19:08.395 500   4.417
      500 4.417
      500 4.417
14/08/2020 15:15:42.134 185   4.418
      185 4.418
      185 4.418
14/08/2020 15:09:49.721 1 000   4.419
      1 000 4.419
      1 000 4.419
14/08/2020 14:59:14.378 66   4.422
      66 4.422
      66 4.422
14/08/2020 14:55:23.419 350   4.411
      350 4.411
      350 4.411
14/08/2020 14:50:27.676 150   4.411
      150 4.411
      150 4.411
14/08/2020 14:50:18.476 10   4.411
      10 4.411
      10 4.411
14/08/2020 14:49:04.026 15 000   4.41
      775 4.41
      15 000 4.41
      14 225 4.41
14/08/2020 14:42:13.703 45   4.423
      45 4.423
      45 4.423
14/08/2020 14:36:45.836 38   4.432
      38 4.432
      38 4.432
14/08/2020 14:35:57.979 1 200   4.424
      1 200 4.424
      1 200 4.424
14/08/2020 14:32:45.587 2 260   4.437
      2 260 4.437
      2 260 4.437
14/08/2020 14:30:18.004 300   4.433
      300 4.433
      300 4.433
14/08/2020 14:17:57.478 200   4.407
      200 4.407
      200 4.407
14/08/2020 14:17:57.396 22   4.407
      22 4.407
      22 4.407
14/08/2020 14:15:47.860 12 000   4.416
      12 000 4.416
      12 000 4.416
14/08/2020 14:13:13.924 30   4.426
      30 4.426
      30 4.426
14/08/2020 13:51:47.269 2   4.418
      2 4.418
      2 4.418
14/08/2020 13:51:13.949 100   4.427
      100 4.427
      100 4.427
14/08/2020 13:49:42.653 1 000   4.428
      1 000 4.428
      1 000 4.428
14/08/2020 13:41:02.848 1 000   4.426
      1 000 4.426
      1 000 4.426
14/08/2020 13:38:41.540 1 131   4.422
      1 131 4.422
      1 131 4.422
14/08/2020 13:36:55.788 300   4.421
      300 4.421
      300 4.421
14/08/2020 13:35:15.729 680   4.42
      680 4.42
      680 4.42
14/08/2020 13:33:57.449 1 131   4.42
      1 000 4.42
      131 4.42
      1 131 4.42
14/08/2020 13:33:45.088 170   4.42
      170 4.42
      170 4.42
14/08/2020 13:31:22.306 925   4.421
      925 4.421
      925 4.421
14/08/2020 13:28:06.660 500   4.409
      500 4.409
      500 4.409
14/08/2020 13:16:09.438 150   4.41
      150 4.41
      150 4.41
14/08/2020 12:47:07.901 228   4.429
      228 4.429
      228 4.429
14/08/2020 12:45:34.655 1 000   4.417
      1 000 4.417
      1 000 4.417
14/08/2020 12:42:59.589 3 000   4.415
      3 000 4.415
      3 000 4.415
14/08/2020 12:42:02.411 135   4.424
      135 4.424
      135 4.424
14/08/2020 12:36:51.135 1 300   4.411
      1 300 4.411
      1 300 4.411
14/08/2020 12:29:34.369 27   4.419
      27 4.419
      27 4.419
14/08/2020 12:27:22.798 10   4.418
      10 4.418
      10 4.418
14/08/2020 12:23:57.146 226   4.419
      226 4.419
      226 4.419
14/08/2020 12:23:04.454 2 000   4.403
      2 000 4.403
      2 000 4.403
14/08/2020 12:21:26.042 10 000   4.405
      10 000 4.405
      10 000 4.405
14/08/2020 12:17:59.194 1 000   4.413
      1 000 4.413
      1 000 4.413
14/08/2020 12:17:51.940 100   4.411
      100 4.411
      100 4.411
14/08/2020 12:07:22.143 1 300   4.416
      1 300 4.416
      1 300 4.416
14/08/2020 12:06:46.248 100   4.417
      100 4.417
      100 4.417
14/08/2020 12:00:38.315 250   4.419
      250 4.419
      250 4.419
14/08/2020 11:51:13.387 4 470   4.394
      4 470 4.394
      4 470 4.394
14/08/2020 11:36:55.415 612   4.399
      400 4.399
      212 4.399
      612 4.399
14/08/2020 11:34:34.423 350   4.417
      350 4.417
      350 4.417
14/08/2020 11:28:17.695 80   4.401
      80 4.401
      80 4.401
14/08/2020 11:26:54.074 350   4.40
      350 4.40
      350 4.40
14/08/2020 11:16:32.403 1 000   4.384
      1 000 4.384
      1 000 4.384
14/08/2020 11:15:50.788 400   4.374
      400 4.374
      400 4.374
14/08/2020 11:07:22.272 227   4.384
      227 4.384
      227 4.384
14/08/2020 11:03:49.259 4 000   4.378
      4 000 4.378
      4 000 4.378
14/08/2020 11:02:10.140 5 000   4.37
      5 000 4.37
      5 000 4.37
14/08/2020 11:02:08.531 1 580   4.38
      1 500 4.38
      1 580 4.38
      80 4.38
14/08/2020 11:01:40.249 55   4.384
      55 4.384
      55 4.384
14/08/2020 11:00:48.761 225   4.384
      225 4.384
      225 4.384
14/08/2020 11:00:46.489 80   4.385
      80 4.385
      80 4.385
14/08/2020 11:00:42.672 1 224   4.386
      1 224 4.386
      1 224 4.386
14/08/2020 10:59:37.344 800   4.389
      800 4.389
      800 4.389
14/08/2020 10:57:19.238 350   4.393
      350 4.393
      350 4.393
14/08/2020 10:56:48.914 1 000   4.39
      1 000 4.39
      1 000 4.39
14/08/2020 10:55:37.126 40   4.382
      40 4.382
      40 4.382
14/08/2020 10:44:20.295 50   4.406
      50 4.406
      50 4.406
14/08/2020 10:44:04.092 300   4.406
      300 4.406
      300 4.406
14/08/2020 10:41:37.624 3 000   4.40
      3 000 4.40
      500 4.40
      2 500 4.40
14/08/2020 10:37:50.847 300   4.412
      300 4.412
      300 4.412
14/08/2020 10:28:42.672 2 225   4.40
      400 4.40
      100 4.40
      500 4.40
      125 4.40
      250 4.40
      600 4.40
      250 4.40
      1 775 4.40
      450 4.40
14/08/2020 10:28:30.434 2 225   4.401
      2 225 4.401
      2 225 4.401
14/08/2020 10:22:22.329 1 000   4.41
      1 000 4.41
      1 000 4.41
14/08/2020 10:12:24.549 10   4.407
      10 4.407
      10 4.407
14/08/2020 10:10:34.102 10 250   4.41
      10 250 4.41
      250 4.41
      10 000 4.41
14/08/2020 10:02:57.293 950   4.415
      950 4.415
      950 4.415
14/08/2020 09:55:15.540 1 000   4.429
      1 000 4.429
      1 000 4.429
14/08/2020 09:43:07.019 100   4.453
      100 4.453
      100 4.453
14/08/2020 09:42:00.770 450   4.454
      450 4.454
      450 4.454
14/08/2020 09:41:59.666 500   4.454
      500 4.454
      500 4.454
14/08/2020 09:41:58.565 2 000   4.465
      2 000 4.465
      2 000 4.465
14/08/2020 09:33:37.291 2 270   4.457
      2 270 4.457
      2 270 4.457
14/08/2020 09:33:05.284 200   4.466
      200 4.466
      200 4.466
14/08/2020 09:17:44.733 700   4.463
      700 4.463
      700 4.463
14/08/2020 09:16:57.400 300   4.463
      300 4.463
      300 4.463
14/08/2020 09:16:03.023 200   4.464
      200 4.464
      200 4.464
14/08/2020 09:09:31.181 800   4.452
      800 4.452
      800 4.452
14/08/2020 09:07:15.488 140   4.452
      140 4.452
      140 4.452
14/08/2020 09:00:46.570 1 300   4.473
      1 300 4.473
      1 300 4.473
14/08/2020 09:00:32.626 700   4.472
      700 4.472
      700 4.472
14/08/2020 09:00:32.472 1 300   4.472
      1 300 4.472
      1 300 4.472
14/08/2020 08:50:37.642 800   4.47
      800 4.47
      800 4.47
14/08/2020 08:50:19.998 220   4.454
      220 4.454
      220 4.454
14/08/2020 08:45:25.443 200   4.454
      200 4.454
      200 4.454
14/08/2020 08:35:09.787 600   4.47
      600 4.47
      600 4.47
14/08/2020 08:27:30.213 190   4.47
      190 4.47
      190 4.47
14/08/2020 08:25:12.161 50   4.47
      50 4.47
      50 4.47
14/08/2020 08:24:45.478 120   4.454
      120 4.454
      120 4.454
14/08/2020 08:17:47.104 65   4.454
      65 4.454
      65 4.454
14/08/2020 08:14:21.259 64   4.47
      64 4.47
      64 4.47
14/08/2020 08:05:41.510 750   4.454
      750 4.454
      750 4.454
14/08/2020 08:00:05.021 40   4.47
      40 4.47
      40 4.47
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 CEST (UTC+2)