Hot Features
프리미엄
Bt Group Plc (BT.A)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:53:27 | 159.4 | 80 | O | 159.7 | 159.8 | Sell | 18,590,199 | 3317 | LSE | |
| 02:34:30 | 159.35 | 50 | O | 159.7 | 159.8 | Sell | 18,590,119 | 3316 | LSE | |
| 02:34:27 | 159.45 | 49 | O | 159.7 | 159.8 | Sell | 18,590,069 | 3315 | LSE | |
| 02:07:08 | 159.828 | 1000000 | O | 159.7 | 159.8 | Buy | 18,590,020 | 3314 | LSE | |
| 02:07:08 | 159.7 | 1000000 | O | 159.7 | 159.8 | Sell | 17,590,020 | 3313 | LSE | |
| 02:07:08 | 159.127 | 1000000 | O | 159.7 | 159.8 | Sell | 16,590,020 | 3312 | LSE | |
| 02:07:08 | 159.0 | 1000000 | O | 159.7 | 159.8 | Sell | 15,590,020 | 3311 | LSE | |
| 01:46:16 | 158.75 | 5 | O | 159.7 | 159.8 | Sell | 14,590,020 | 3310 | LSE | |
| 01:40:06 | 158.2 | 2 | O | 159.7 | 159.8 | Sell | 14,590,015 | 3309 | LSE | |
| 01:40:06 | 158.2 | 1 | O | 159.7 | 159.8 | Sell | 14,590,013 | 3308 | LSE | |
| 01:40:03 | 158.2 | 1 | O | 159.7 | 159.8 | Sell | 14,590,012 | 3307 | LSE | |
| 01:38:00 | 159.3 | 2717 | O | 159.7 | 159.8 | Sell | 14,590,011 | 3306 | LSE | |
| 01:38:00 | 159.3 | 45603 | O | 159.7 | 159.8 | Sell | 14,587,294 | 3305 | LSE | |
| 01:35:27 | 159.3 | 3739 | O | 159.7 | 159.8 | Sell | 14,541,691 | 3304 | LSE | |
| 01:35:27 | 159.3 | 42695 | O | 159.7 | 159.8 | Sell | 14,537,952 | 3303 | LSE | |
| 01:35:27 | 159.3 | 92638 | O | 159.7 | 159.8 | Sell | 14,495,257 | 3302 | LSE | |
| 01:35:27 | 159.3 | 8113 | O | 159.7 | 159.8 | Sell | 14,402,619 | 3301 | LSE | |
| 01:35:27 | 159.3 | 6890204 | UT | 159.7 | 159.8 | Sell | 14,394,506 | 3300 | LSE | |
| 01:29:56 | 159.7 | 4 | AT | 159.7 | 159.75 | Sell | 7,504,302 | 3299 | LSE | |
| 01:29:55 | 159.7 | 63 | AT | 159.7 | 159.75 | Sell | 7,504,298 | 3298 | LSE | |
| 01:29:55 | 159.7 | 81 | AT | 159.7 | 159.75 | Sell | 7,504,235 | 3297 | LSE | |
| 01:29:55 | 159.7 | 117 | AT | 159.7 | 159.75 | Sell | 7,504,154 | 3296 | LSE | |
| 01:29:50 | 159.75 | 1 | O | 159.65 | 159.75 | Buy | 7,504,037 | 3295 | LSE | |
| 01:29:49 | 159.7 | 915 | AT | 159.7 | 159.75 | Sell | 7,504,036 | 3294 | LSE | |
| 01:29:49 | 159.7 | 137 | AT | 159.7 | 159.75 | Sell | 7,503,121 | 3293 | LSE | |
| 01:29:49 | 159.7 | 1052 | AT | 159.7 | 159.75 | Sell | 7,502,984 | 3292 | LSE | |
| 01:29:38 | 159.71 | 2000 | O | 159.7 | 159.75 | Sell | 7,501,932 | 3291 | LSE | |
| 01:29:31 | 159.725 | 3020 | O | 159.7 | 159.75 | 7,499,932 | 3290 | LSE | ||
| 01:29:30 | 159.75 | 122 | AT | 159.75 | 159.8 | Sell | 7,496,912 | 3289 | LSE | |
| 01:29:30 | 159.75 | 96 | AT | 159.75 | 159.8 | Sell | 7,496,790 | 3288 | LSE | |
| 01:29:30 | 159.75 | 2131 | AT | 159.75 | 159.8 | Sell | 7,496,694 | 3287 | LSE | |
| 01:29:18 | 159.75 | 475 | AT | 159.75 | 159.8 | Sell | 7,494,563 | 3286 | LSE | |
| 01:29:18 | 159.75 | 720 | AT | 159.75 | 159.8 | Sell | 7,494,088 | 3285 | LSE | |
| 01:29:18 | 159.75 | 155 | AT | 159.75 | 159.8 | Sell | 7,493,368 | 3284 | LSE | |
| 01:29:18 | 159.75 | 147 | AT | 159.75 | 159.8 | Sell | 7,493,213 | 3283 | LSE | |
| 01:29:17 | 159.75 | 112 | AT | 159.75 | 159.8 | Sell | 7,493,066 | 3282 | LSE | |
| 01:29:17 | 159.75 | 878 | AT | 159.75 | 159.8 | Sell | 7,492,954 | 3281 | LSE | |
| 01:29:17 | 159.75 | 2100 | AT | 159.75 | 159.8 | Sell | 7,492,076 | 3280 | LSE | |
| 01:29:17 | 159.75 | 2200 | AT | 159.75 | 159.8 | Sell | 7,489,976 | 3279 | LSE | |
| 01:29:17 | 159.75 | 1153 | AT | 159.7 | 159.75 | Buy | 7,487,776 | 3278 | LSE | |
| 01:29:17 | 159.75 | 2328 | AT | 159.7 | 159.75 | Buy | 7,486,623 | 3277 | LSE | |
| 01:29:17 | 159.75 | 241 | AT | 159.7 | 159.75 | Buy | 7,484,295 | 3276 | LSE | |
| 01:29:10 | 159.7 | 881 | AT | 159.7 | 159.75 | Sell | 7,484,054 | 3275 | LSE | |
| 01:29:10 | 159.7 | 2 | AT | 159.65 | 159.7 | Buy | 7,483,173 | 3274 | LSE | |
| 01:29:10 | 159.7 | 203 | AT | 159.65 | 159.7 | Buy | 7,483,171 | 3273 | LSE | |
| 01:29:10 | 159.7 | 3318 | AT | 159.65 | 159.7 | Buy | 7,482,968 | 3272 | LSE | |
| 01:29:01 | 159.65 | 250 | AT | 159.65 | 159.7 | Sell | 7,479,650 | 3271 | LSE | |
| 01:29:01 | 159.65 | 4068 | AT | 159.65 | 159.7 | Sell | 7,479,400 | 3270 | LSE | |
| 01:28:53 | 159.65 | 392 | AT | 159.65 | 159.7 | Sell | 7,475,332 | 3269 | LSE | |
| 01:28:41 | 159.65 | 1737 | AT | 159.6 | 159.65 | Buy | 7,474,940 | 3268 | LSE | |
| 01:28:41 | 159.65 | 1737 | AT | 159.6 | 159.65 | Buy | 7,473,203 | 3267 | LSE | |
| 01:28:38 | 159.68 | 940 | O | 159.6 | 159.65 | Buy | 7,471,466 | 3266 | LSE | |
| 01:28:38 | 159.66 | 7292 | O | 159.6 | 159.65 | Buy | 7,470,526 | 3265 | LSE | |
| 01:28:36 | 159.65 | 1001 | O | 159.6 | 159.65 | Buy | 7,463,234 | 3264 | LSE | |
| 01:28:36 | 159.65 | 2100 | AT | 159.6 | 159.65 | Buy | 7,462,233 | 3263 | LSE | |
| 01:28:36 | 159.65 | 5580 | AT | 159.65 | 159.7 | Sell | 7,460,133 | 3262 | LSE | |
| 01:28:36 | 159.65 | 3681 | AT | 159.65 | 159.7 | Sell | 7,454,553 | 3261 | LSE | |
| 01:28:18 | 159.65 | 640 | O | 159.65 | 159.75 | Sell | 7,450,872 | 3260 | LSE | |
| 01:28:18 | 159.7 | 974 | AT | 159.7 | 159.75 | Sell | 7,450,232 | 3259 | LSE | |
| 01:28:17 | 159.75 | 1032 | O | 159.65 | 159.75 | Buy | 7,449,258 | 3258 | LSE | |
| 01:28:17 | 159.7 | 2100 | AT | 159.65 | 159.7 | Buy | 7,448,226 | 3257 | LSE | |
| 01:28:15 | 159.65 | 317 | O | 159.65 | 159.7 | Sell | 7,446,126 | 3256 | LSE | |
| 01:28:15 | 159.7 | 1438 | O | 159.65 | 159.7 | Buy | 7,445,809 | 3255 | LSE | |
| 01:28:14 | 159.7 | 33 | AT | 159.7 | 159.75 | Sell | 7,444,371 | 3254 | LSE | |
| 01:28:14 | 159.7 | 33 | AT | 159.7 | 159.75 | Sell | 7,444,338 | 3253 | LSE | |
| 01:28:14 | 159.7 | 769 | AT | 159.7 | 159.75 | Sell | 7,444,305 | 3252 | LSE | |
| 01:28:14 | 159.7 | 1521 | AT | 159.7 | 159.75 | Sell | 7,443,536 | 3251 | LSE |
