
British American Tobacco Plc (BATS)
LSE
시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
---|---|---|---|---|---|---|---|---|---|---|
01:46:57 | 3172.0 | 1 | O | 3176.0 | 3177.0 | Sell | 2,988,137 | 7548 | LSE | |
01:43:07 | 3177.0 | 1 | O | 3176.0 | 3177.0 | Buy | 2,988,136 | 7547 | LSE | |
01:35:57 | 3178.0 | 2123 | O | 3176.0 | 3177.0 | Buy | 2,988,135 | 7546 | LSE | |
01:35:55 | 3178.0 | 11259 | O | 3176.0 | 3177.0 | Buy | 2,986,012 | 7545 | LSE | |
01:35:54 | 3178.0 | 9379 | O | 3176.0 | 3177.0 | Buy | 2,974,753 | 7544 | LSE | |
01:35:54 | 3178.0 | 912 | O | 3176.0 | 3177.0 | Buy | 2,965,374 | 7543 | LSE | |
01:35:54 | 3178.0 | 2728 | O | 3176.0 | 3177.0 | Buy | 2,964,462 | 7542 | LSE | |
01:35:43 | 3168.0 | 1 | O | 3176.0 | 3177.0 | Sell | 2,961,734 | 7541 | LSE | |
01:35:27 | 3178.0 | 4410 | O | 3176.0 | 3177.0 | Buy | 2,961,733 | 7540 | LSE | |
01:35:27 | 3178.0 | 168 | O | 3176.0 | 3177.0 | Buy | 2,957,323 | 7539 | LSE | |
01:35:27 | 3178.0 | 347 | O | 3176.0 | 3177.0 | Buy | 2,957,155 | 7538 | LSE | |
01:35:27 | 3178.0 | 14 | O | 3176.0 | 3177.0 | Buy | 2,956,808 | 7537 | LSE | |
01:35:27 | 3178.0 | 1217 | O | 3176.0 | 3177.0 | Buy | 2,956,794 | 7536 | LSE | |
01:35:27 | 3178.0 | 47 | O | 3176.0 | 3177.0 | Buy | 2,955,577 | 7535 | LSE | |
01:35:26 | 3178.0 | 684975 | UT | 3176.0 | 3177.0 | Buy | 2,955,530 | 7534 | LSE | |
01:29:59 | 3176.0 | 100 | AT | 3176.0 | 3177.0 | Sell | 2,270,555 | 7533 | LSE | |
01:29:48 | 3176.0 | 885 | AT | 3176.0 | 3177.0 | Sell | 2,270,455 | 7532 | LSE | |
01:29:48 | 3176.0 | 1200 | AT | 3176.0 | 3177.0 | Sell | 2,269,570 | 7531 | LSE | |
01:29:48 | 3176.0 | 1423 | AT | 3176.0 | 3177.0 | Sell | 2,268,370 | 7530 | LSE | |
01:29:48 | 3176.0 | 320 | AT | 3176.0 | 3177.0 | Sell | 2,266,947 | 7529 | LSE | |
01:29:48 | 3176.0 | 404 | AT | 3176.0 | 3177.0 | Sell | 2,266,627 | 7528 | LSE | |
01:29:48 | 3176.0 | 293 | AT | 3176.0 | 3177.0 | Sell | 2,266,223 | 7527 | LSE | |
01:29:25 | 3177.0 | 151 | O | 3176.0 | 3177.0 | Buy | 2,265,930 | 7526 | LSE | |
01:29:25 | 3177.0 | 100 | AT | 3176.0 | 3177.0 | Buy | 2,265,779 | 7525 | LSE | |
01:29:22 | 3177.0 | 403 | AT | 3177.0 | 3178.0 | Sell | 2,265,679 | 7524 | LSE | |
01:29:22 | 3177.0 | 314 | AT | 3177.0 | 3178.0 | Sell | 2,265,276 | 7523 | LSE | |
01:29:22 | 3177.0 | 158 | AT | 3177.0 | 3178.0 | Sell | 2,264,962 | 7522 | LSE | |
01:29:22 | 3177.0 | 467 | AT | 3177.0 | 3178.0 | Sell | 2,264,804 | 7521 | LSE | |
01:29:17 | 3178.0 | 290 | AT | 3178.0 | 3179.0 | Sell | 2,264,337 | 7520 | LSE | |
01:29:17 | 3178.0 | 532 | AT | 3178.0 | 3179.0 | Sell | 2,264,047 | 7519 | LSE | |
01:29:17 | 3178.0 | 506 | AT | 3178.0 | 3179.0 | Sell | 2,263,515 | 7518 | LSE | |
01:29:17 | 3178.0 | 100 | AT | 3177.0 | 3178.0 | Buy | 2,263,009 | 7517 | LSE | |
01:29:17 | 3178.0 | 1 | AT | 3177.0 | 3178.0 | Buy | 2,262,909 | 7516 | LSE | |
01:29:17 | 3178.0 | 53 | AT | 3177.0 | 3178.0 | Buy | 2,262,908 | 7515 | LSE | |
01:29:17 | 3178.0 | 350 | AT | 3177.0 | 3178.0 | Buy | 2,262,855 | 7514 | LSE | |
01:29:17 | 3178.0 | 351 | AT | 3177.0 | 3178.0 | Buy | 2,262,505 | 7513 | LSE | |
01:29:11 | 3177.649 | 314 | O | 3177.0 | 3178.0 | Buy | 2,262,154 | 7512 | LSE | |
01:29:09 | 3177.411 | 70 | O | 3177.0 | 3178.0 | Sell | 2,261,840 | 7511 | LSE | |
01:29:01 | 3178.0 | 26 | AT | 3177.0 | 3178.0 | Buy | 2,261,770 | 7510 | LSE | |
01:28:45 | 3178.0 | 277 | AT | 3177.0 | 3178.0 | Buy | 2,261,744 | 7509 | LSE | |
01:28:36 | 3177.511 | 156 | O | 3177.0 | 3178.0 | Buy | 2,261,467 | 7508 | LSE | |
01:28:29 | 3178.0 | 282 | AT | 3177.0 | 3178.0 | Buy | 2,261,311 | 7507 | LSE | |
01:28:28 | 3177.0 | 96 | O | 3177.0 | 3178.0 | Sell | 2,261,029 | 7506 | LSE | |
01:28:11 | 3178.0 | 182 | AT | 3177.0 | 3178.0 | Buy | 2,260,933 | 7505 | LSE | |
01:28:11 | 3178.0 | 308 | AT | 3177.0 | 3178.0 | Buy | 2,260,751 | 7504 | LSE | |
01:28:11 | 3178.0 | 6 | AT | 3177.0 | 3178.0 | Buy | 2,260,443 | 7503 | LSE | |
01:28:11 | 3178.0 | 1214 | AT | 3177.0 | 3178.0 | Buy | 2,260,437 | 7502 | LSE | |
01:28:11 | 3178.0 | 209 | AT | 3177.0 | 3178.0 | Buy | 2,259,223 | 7501 | LSE | |
01:28:11 | 3178.0 | 40 | AT | 3177.0 | 3178.0 | Buy | 2,259,014 | 7500 | LSE | |
01:28:00 | 3177.0 | 258 | O | 3177.0 | 3178.0 | Sell | 2,258,974 | 7499 | LSE | |
01:27:55 | 3177.0 | 470 | AT | 3177.0 | 3178.0 | Sell | 2,258,716 | 7498 | LSE | |
01:27:55 | 3177.0 | 403 | AT | 3177.0 | 3178.0 | Sell | 2,258,246 | 7497 | LSE | |
01:27:55 | 3177.0 | 299 | AT | 3177.0 | 3178.0 | Sell | 2,257,843 | 7496 | LSE | |
01:27:55 | 3177.0 | 1423 | AT | 3177.0 | 3178.0 | Sell | 2,257,544 | 7495 | LSE | |
01:27:55 | 3178.0 | 505 | O | 3177.0 | 3178.0 | Buy | 2,256,121 | 7494 | LSE | |
01:27:54 | 3176.0 | 3 | O | 3177.0 | 3178.0 | Sell | 2,255,616 | 7493 | LSE | |
01:27:54 | 3177.0 | 1423 | AT | 3177.0 | 3178.0 | Sell | 2,255,613 | 7492 | LSE | |
01:27:54 | 3177.0 | 421 | AT | 3176.0 | 3177.0 | Buy | 2,254,190 | 7491 | LSE | |
01:27:54 | 3177.0 | 358 | AT | 3176.0 | 3177.0 | Buy | 2,253,769 | 7490 | LSE | |
01:27:54 | 3177.0 | 60 | AT | 3176.0 | 3177.0 | Buy | 2,253,411 | 7489 | LSE | |
01:27:54 | 3177.0 | 534 | AT | 3176.0 | 3177.0 | Buy | 2,253,351 | 7488 | LSE | |
01:27:54 | 3177.0 | 214 | AT | 3176.0 | 3177.0 | Buy | 2,252,817 | 7487 | LSE | |
01:27:54 | 3177.0 | 111 | AT | 3176.0 | 3177.0 | Buy | 2,252,603 | 7486 | LSE | |
01:27:54 | 3177.0 | 320 | AT | 3176.0 | 3177.0 | Buy | 2,252,492 | 7485 | LSE | |
01:27:54 | 3177.0 | 348 | AT | 3176.0 | 3177.0 | Buy | 2,252,172 | 7484 | LSE | |
01:27:54 | 3177.0 | 398 | AT | 3176.0 | 3177.0 | Buy | 2,251,824 | 7483 | LSE | |
01:27:54 | 3177.0 | 1423 | AT | 3176.0 | 3177.0 | Buy | 2,251,426 | 7482 | LSE | |
01:27:54 | 3177.0 | 1000 | AT | 3176.0 | 3177.0 | Buy | 2,250,003 | 7481 | LSE | |
01:27:31 | 3176.0 | 526 | AT | 3175.0 | 3176.0 | Buy | 2,249,003 | 7480 | LSE | |
01:27:31 | 3176.0 | 594 | AT | 3175.0 | 3176.0 | Buy | 2,248,477 | 7479 | LSE | |
01:27:31 | 3176.0 | 320 | AT | 3175.0 | 3176.0 | Buy | 2,247,883 | 7478 | LSE | |
01:27:31 | 3176.0 | 374 | AT | 3175.0 | 3176.0 | Buy | 2,247,563 | 7477 | LSE | |
01:27:31 | 3176.0 | 250 | AT | 3175.0 | 3176.0 | Buy | 2,247,189 | 7476 | LSE | |
01:27:31 | 3176.0 | 30 | AT | 3175.0 | 3176.0 | Buy | 2,246,939 | 7475 | LSE | |
01:27:30 | 3175.0 | 427 | O | 3175.0 | 3176.0 | Sell | 2,246,909 | 7474 | LSE | |
01:27:29 | 3175.0 | 250 | AT | 3175.0 | 3176.0 | Sell | 2,246,482 | 7473 | LSE | |
01:27:29 | 3175.0 | 612 | AT | 3175.0 | 3176.0 | Sell | 2,246,232 | 7472 | LSE | |
01:27:29 | 3175.0 | 403 | AT | 3175.0 | 3176.0 | Sell | 2,245,620 | 7471 | LSE | |
01:27:29 | 3175.0 | 320 | AT | 3175.0 | 3176.0 | Sell | 2,245,217 | 7470 | LSE | |
01:27:29 | 3175.0 | 294 | AT | 3175.0 | 3176.0 | Sell | 2,244,897 | 7469 | LSE | |
01:27:29 | 3175.0 | 421 | AT | 3175.0 | 3176.0 | Sell | 2,244,603 | 7468 | LSE | |
01:27:29 | 3175.0 | 1138 | AT | 3175.0 | 3176.0 | Sell | 2,244,182 | 7467 | LSE | |
01:27:29 | 3176.0 | 1649 | O | 3175.0 | 3176.0 | Buy | 2,243,044 | 7466 | LSE | |
01:27:29 | 3176.0 | 1069 | AT | 3175.0 | 3176.0 | Buy | 2,241,395 | 7465 | LSE | |
01:27:29 | 3176.0 | 1014 | AT | 3175.0 | 3176.0 | Buy | 2,240,326 | 7464 | LSE | |
01:27:29 | 3176.0 | 409 | AT | 3175.0 | 3176.0 | Buy | 2,239,312 | 7463 | LSE | |
01:27:28 | 3176.0 | 303 | AT | 3176.0 | 3177.0 | Sell | 2,238,903 | 7462 | LSE | |
01:27:28 | 3176.0 | 597 | AT | 3176.0 | 3177.0 | Sell | 2,238,600 | 7461 | LSE | |
01:27:15 | 3176.0 | 37 | AT | 3176.0 | 3177.0 | Sell | 2,238,003 | 7460 | LSE | |
01:27:15 | 3176.0 | 1138 | AT | 3176.0 | 3177.0 | Sell | 2,237,966 | 7459 | LSE | |
01:27:15 | 3176.0 | 373 | AT | 3176.0 | 3177.0 | Sell | 2,236,828 | 7458 | LSE | |
01:27:15 | 3177.0 | 42 | AT | 3177.0 | 3178.0 | Sell | 2,236,455 | 7457 | LSE | |
01:27:15 | 3177.0 | 611 | AT | 3177.0 | 3178.0 | Sell | 2,236,413 | 7456 | LSE | |
01:27:15 | 3177.0 | 285 | AT | 3177.0 | 3178.0 | Sell | 2,235,802 | 7455 | LSE | |
01:27:15 | 3177.0 | 1818 | AT | 3177.0 | 3178.0 | Sell | 2,235,517 | 7454 | LSE | |
01:27:15 | 3177.0 | 1321 | AT | 3177.0 | 3178.0 | Sell | 2,233,699 | 7453 | LSE | |
01:27:15 | 3177.0 | 1385 | AT | 3177.0 | 3178.0 | Sell | 2,232,378 | 7452 | LSE | |
01:27:15 | 3177.0 | 315 | AT | 3177.0 | 3178.0 | Sell | 2,230,993 | 7451 | LSE |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관