Hot Features
프리미엄
Bt Group Plc (BT.A)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 00:04:59 | 161.345 | 255603 | O | 157.6 | 157.65 | Buy | 5,031,768 | 2901 | LSE | |
| 00:04:53 | 157.7 | 1041 | AT | 157.7 | 157.75 | Sell | 4,776,165 | 2900 | LSE | |
| 00:04:53 | 157.7 | 100 | AT | 157.7 | 157.75 | Sell | 4,775,124 | 2899 | LSE | |
| 00:04:50 | 157.719 | 1475 | O | 157.7 | 157.75 | Sell | 4,775,024 | 2898 | LSE | |
| 00:04:38 | 157.686 | 312 | O | 157.7 | 157.75 | Sell | 4,773,549 | 2897 | LSE | |
| 00:04:21 | 157.65 | 1030 | AT | 157.6 | 157.65 | Buy | 4,773,237 | 2896 | LSE | |
| 00:04:21 | 157.65 | 926 | AT | 157.6 | 157.65 | Buy | 4,772,207 | 2895 | LSE | |
| 00:04:21 | 157.65 | 5500 | AT | 157.6 | 157.65 | Buy | 4,771,281 | 2894 | LSE | |
| 00:04:19 | 157.65 | 2500 | AT | 157.6 | 157.65 | Buy | 4,765,781 | 2893 | LSE | |
| 00:04:19 | 157.65 | 100 | AT | 157.65 | 157.7 | Sell | 4,763,281 | 2892 | LSE | |
| 00:04:17 | 157.7 | 2548 | AT | 157.7 | 157.75 | Sell | 4,763,181 | 2891 | LSE | |
| 00:04:17 | 157.7 | 460 | AT | 157.7 | 157.75 | Sell | 4,760,633 | 2890 | LSE | |
| 00:04:17 | 157.7 | 582 | AT | 157.7 | 157.75 | Sell | 4,760,173 | 2889 | LSE | |
| 00:04:17 | 157.7 | 100 | AT | 157.7 | 157.75 | Sell | 4,759,591 | 2888 | LSE | |
| 00:04:16 | 157.75 | 3 | O | 157.7 | 157.75 | Buy | 4,759,491 | 2887 | LSE | |
| 00:04:16 | 157.7 | 786 | AT | 157.65 | 157.7 | Buy | 4,759,488 | 2886 | LSE | |
| 00:04:15 | 157.7 | 1177 | AT | 157.7 | 157.75 | Sell | 4,758,702 | 2885 | LSE | |
| 00:04:15 | 157.7 | 9248 | AT | 157.65 | 157.7 | Buy | 4,757,525 | 2884 | LSE | |
| 00:04:15 | 157.7 | 568 | AT | 157.65 | 157.7 | Buy | 4,748,277 | 2883 | LSE | |
| 00:04:15 | 157.7 | 2297 | AT | 157.65 | 157.7 | Buy | 4,747,709 | 2882 | LSE | |
| 00:04:13 | 157.65 | 11210 | AT | 157.6 | 157.65 | Buy | 4,745,412 | 2881 | LSE | |
| 00:03:51 | 157.65 | 822 | AT | 157.65 | 157.7 | Sell | 4,734,202 | 2880 | LSE | |
| 00:03:51 | 157.65 | 443 | AT | 157.65 | 157.7 | Sell | 4,733,380 | 2879 | LSE | |
| 00:03:51 | 157.65 | 1265 | AT | 157.65 | 157.7 | Sell | 4,732,937 | 2878 | LSE | |
| 00:03:31 | 157.6 | 645 | AT | 157.6 | 157.7 | Sell | 4,731,672 | 2877 | LSE | |
| 00:03:28 | 157.7 | 780 | AT | 157.7 | 157.75 | Sell | 4,731,027 | 2876 | LSE | |
| 00:03:27 | 157.75 | 2094 | AT | 157.7 | 157.75 | Buy | 4,730,247 | 2875 | LSE | |
| 00:03:27 | 157.75 | 2400 | AT | 157.75 | 157.8 | Sell | 4,728,153 | 2874 | LSE | |
| 00:03:27 | 157.75 | 2094 | AT | 157.7 | 157.75 | Buy | 4,725,753 | 2873 | LSE | |
| 00:03:27 | 157.75 | 500 | AT | 157.75 | 157.8 | Sell | 4,723,659 | 2872 | LSE | |
| 00:03:27 | 157.75 | 1055 | AT | 157.75 | 157.8 | Sell | 4,723,159 | 2871 | LSE | |
| 00:03:27 | 157.75 | 1800 | AT | 157.75 | 157.8 | Sell | 4,722,104 | 2870 | LSE | |
| 00:03:27 | 157.75 | 495 | AT | 157.75 | 157.8 | Sell | 4,720,304 | 2869 | LSE | |
| 00:03:26 | 157.75 | 2468 | AT | 157.7 | 157.75 | Buy | 4,719,809 | 2868 | LSE | |
| 00:03:26 | 157.75 | 4124 | AT | 157.7 | 157.75 | Buy | 4,717,341 | 2867 | LSE | |
| 00:03:24 | 157.7 | 2782 | AT | 157.65 | 157.7 | Buy | 4,713,217 | 2866 | LSE | |
| 00:03:24 | 157.7 | 5500 | AT | 157.65 | 157.7 | Buy | 4,710,435 | 2865 | LSE | |
| 00:03:24 | 157.7 | 1605 | AT | 157.65 | 157.7 | Buy | 4,704,935 | 2864 | LSE | |
| 00:03:24 | 157.7 | 1230 | AT | 157.65 | 157.7 | Buy | 4,703,330 | 2863 | LSE | |
| 00:03:04 | 157.663 | 7 | O | 157.65 | 157.7 | Sell | 4,702,100 | 2862 | LSE | |
| 00:03:04 | 157.687 | 58 | O | 157.65 | 157.7 | Buy | 4,702,093 | 2861 | LSE | |
| 00:03:00 | 157.65 | 1295 | AT | 157.6 | 157.65 | Buy | 4,702,035 | 2860 | LSE | |
| 00:03:00 | 157.65 | 1243 | AT | 157.6 | 157.65 | Buy | 4,700,740 | 2859 | LSE | |
| 00:03:00 | 157.65 | 1 | O | 157.6 | 157.65 | Buy | 4,699,497 | 2858 | LSE | |
| 00:02:45 | 157.627 | 1906 | O | 157.6 | 157.65 | Buy | 4,699,496 | 2857 | LSE | |
| 00:02:30 | 157.615 | 400 | O | 157.6 | 157.65 | Sell | 4,697,590 | 2856 | LSE | |
| 00:02:21 | 157.614 | 1333 | O | 157.6 | 157.65 | Sell | 4,697,190 | 2855 | LSE | |
| 00:02:09 | 157.614 | 200 | O | 157.6 | 157.65 | Sell | 4,695,857 | 2854 | LSE | |
| 00:01:56 | 157.606 | 392 | O | 157.6 | 157.65 | Sell | 4,695,657 | 2853 | LSE | |
| 00:01:38 | 157.613 | 97 | O | 157.6 | 157.65 | Sell | 4,695,265 | 2852 | LSE | |
| 00:01:05 | 157.65 | 439 | AT | 157.65 | 157.7 | Sell | 4,695,168 | 2851 | LSE |
