Hot Features
프리미엄
Bt Group Plc (BT.A)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:16:18 | 143.9 | 473 | O | 144.2 | 144.25 | Sell | 30,534,244 | 5850 | LSE | |
| 01:59:54 | 143.95 | 99 | O | 144.2 | 144.25 | Sell | 30,533,771 | 5849 | LSE | |
| 01:59:51 | 143.95 | 599 | O | 144.2 | 144.25 | Sell | 30,533,672 | 5848 | LSE | |
| 01:55:48 | 143.9 | 564 | O | 144.2 | 144.25 | Sell | 30,533,073 | 5847 | LSE | |
| 01:42:25 | 143.3 | 5 | O | 144.2 | 144.25 | Sell | 30,532,509 | 5846 | LSE | |
| 01:35:06 | 143.65 | 8461 | O | 144.2 | 144.25 | Sell | 30,532,504 | 5845 | LSE | |
| 01:35:06 | 143.65 | 61455 | O | 144.2 | 144.25 | Sell | 30,524,043 | 5844 | LSE | |
| 01:35:06 | 143.65 | 19292 | O | 144.2 | 144.25 | Sell | 30,462,588 | 5843 | LSE | |
| 01:35:05 | 143.65 | 6507367 | UT | 144.2 | 144.25 | Sell | 30,443,296 | 5842 | LSE | |
| 01:30:11 | 143.15 | 6 | O | 144.2 | 144.25 | Sell | 23,935,929 | 5841 | LSE | |
| 01:30:04 | 143.15 | 13 | O | 144.2 | 144.25 | Sell | 23,935,923 | 5840 | LSE | |
| 01:29:44 | 144.25 | 2 | O | 144.2 | 144.25 | Buy | 23,935,910 | 5839 | LSE | |
| 01:29:43 | 144.25 | 872 | AT | 144.2 | 144.25 | Buy | 23,935,908 | 5838 | LSE | |
| 01:29:30 | 144.25 | 366 | O | 144.2 | 144.25 | Buy | 23,935,036 | 5837 | LSE | |
| 01:29:29 | 144.25 | 163 | AT | 144.15 | 144.25 | Buy | 23,934,670 | 5836 | LSE | |
| 01:29:29 | 144.25 | 8318 | O | 144.15 | 144.25 | Buy | 23,934,507 | 5835 | LSE | |
| 01:29:25 | 144.2 | 984 | AT | 144.2 | 144.25 | Sell | 23,926,189 | 5834 | LSE | |
| 01:29:25 | 144.2 | 2016 | AT | 144.2 | 144.25 | Sell | 23,925,205 | 5833 | LSE | |
| 01:29:21 | 144.2 | 595 | AT | 144.2 | 144.3 | Sell | 23,923,189 | 5832 | LSE | |
| 01:29:21 | 144.2 | 886 | AT | 144.2 | 144.3 | Sell | 23,922,594 | 5831 | LSE | |
| 01:29:21 | 144.2 | 1057 | AT | 144.2 | 144.3 | Sell | 23,921,708 | 5830 | LSE | |
| 01:29:21 | 144.2 | 131 | AT | 144.2 | 144.3 | Sell | 23,920,651 | 5829 | LSE | |
| 01:29:21 | 144.2 | 2997 | AT | 144.2 | 144.3 | Sell | 23,920,520 | 5828 | LSE | |
| 01:29:21 | 144.2 | 1031 | AT | 144.2 | 144.3 | Sell | 23,917,523 | 5827 | LSE | |
| 01:29:21 | 144.25 | 809 | AT | 144.25 | 144.3 | Sell | 23,916,492 | 5826 | LSE | |
| 01:29:21 | 144.25 | 820 | AT | 144.2 | 144.25 | Buy | 23,915,683 | 5825 | LSE | |
| 01:29:21 | 144.25 | 751 | AT | 144.2 | 144.25 | Buy | 23,914,863 | 5824 | LSE | |
| 01:29:21 | 144.25 | 2189 | AT | 144.2 | 144.25 | Buy | 23,914,112 | 5823 | LSE | |
| 01:29:21 | 144.25 | 859 | AT | 144.2 | 144.25 | Buy | 23,911,923 | 5822 | LSE | |
| 01:29:21 | 144.25 | 848 | AT | 144.2 | 144.25 | Buy | 23,911,064 | 5821 | LSE | |
| 01:29:21 | 144.25 | 782 | AT | 144.2 | 144.25 | Buy | 23,910,216 | 5820 | LSE | |
| 01:29:21 | 144.25 | 2144 | AT | 144.2 | 144.25 | Buy | 23,909,434 | 5819 | LSE | |
| 01:29:21 | 144.25 | 1856 | AT | 144.2 | 144.25 | Buy | 23,907,290 | 5818 | LSE | |
| 01:29:17 | 144.22 | 6000 | O | 144.2 | 144.25 | Sell | 23,905,434 | 5817 | LSE | |
| 01:29:02 | 144.25 | 3 | AT | 144.2 | 144.25 | Buy | 23,899,434 | 5816 | LSE | |
| 01:29:02 | 144.25 | 2882 | AT | 144.2 | 144.25 | Buy | 23,899,431 | 5815 | LSE | |
| 01:29:00 | 144.15 | 1181 | AT | 144.15 | 144.2 | Sell | 23,896,549 | 5814 | LSE | |
| 01:29:00 | 144.15 | 6311 | AT | 144.15 | 144.2 | Sell | 23,895,368 | 5813 | LSE | |
| 01:29:00 | 144.15 | 30 | AT | 144.15 | 144.25 | Sell | 23,889,057 | 5812 | LSE | |
| 01:28:43 | 144.25 | 1800 | AT | 144.25 | 144.35 | Sell | 23,889,027 | 5811 | LSE | |
| 01:28:43 | 144.25 | 1138 | AT | 144.25 | 144.35 | Sell | 23,887,227 | 5810 | LSE | |
| 01:28:43 | 144.25 | 3148 | AT | 144.25 | 144.35 | Sell | 23,886,089 | 5809 | LSE | |
| 01:28:43 | 144.25 | 659 | AT | 144.25 | 144.35 | Sell | 23,882,941 | 5808 | LSE | |
| 01:28:43 | 144.25 | 549 | AT | 144.25 | 144.35 | Sell | 23,882,282 | 5807 | LSE | |
| 01:28:43 | 144.25 | 1364 | AT | 144.25 | 144.35 | Sell | 23,881,733 | 5806 | LSE | |
| 01:28:43 | 144.25 | 1538 | AT | 144.25 | 144.35 | Sell | 23,880,369 | 5805 | LSE | |
| 01:28:43 | 144.25 | 812 | AT | 144.25 | 144.35 | Sell | 23,878,831 | 5804 | LSE | |
| 01:28:42 | 144.242 | 21270 | O | 144.25 | 144.35 | Sell | 23,878,019 | 5803 | LSE | |
| 01:28:28 | 144.35 | 3750 | O | 144.25 | 144.35 | Buy | 23,856,749 | 5802 | LSE | |
| 01:28:24 | 144.256 | 21275 | O | 144.25 | 144.35 | Sell | 23,852,999 | 5801 | LSE | |
| 01:28:23 | 144.35 | 1609 | O | 144.25 | 144.35 | Buy | 23,831,724 | 5800 | LSE | |
| 01:28:18 | 144.25 | 2188 | AT | 144.25 | 144.3 | Sell | 23,830,115 | 5799 | LSE | |
| 01:28:18 | 144.2 | 2228 | AT | 144.2 | 144.3 | Sell | 23,827,927 | 5798 | LSE | |
| 01:28:18 | 144.25 | 5068 | AT | 144.25 | 144.3 | Sell | 23,825,699 | 5797 | LSE | |
| 01:28:18 | 144.25 | 2997 | AT | 144.25 | 144.3 | Sell | 23,820,631 | 5796 | LSE | |
| 01:28:18 | 144.25 | 5547 | AT | 144.25 | 144.35 | Sell | 23,817,634 | 5795 | LSE | |
| 01:28:18 | 144.25 | 897 | AT | 144.25 | 144.35 | Sell | 23,812,087 | 5794 | LSE | |
| 01:28:18 | 144.25 | 2997 | AT | 144.25 | 144.35 | Sell | 23,811,190 | 5793 | LSE | |
| 01:28:07 | 144.35 | 4124 | O | 144.25 | 144.35 | Buy | 23,808,193 | 5792 | LSE | |
| 01:28:03 | 144.236 | 42747 | O | 144.25 | 144.35 | Sell | 23,804,069 | 5791 | LSE | |
| 01:27:47 | 144.3 | 4604 | O | 144.2 | 144.3 | Buy | 23,761,322 | 5790 | LSE | |
| 01:27:44 | 144.3 | 424 | AT | 144.3 | 144.35 | Sell | 23,756,718 | 5789 | LSE | |
| 01:27:44 | 144.3 | 5204 | AT | 144.3 | 144.35 | Sell | 23,756,294 | 5788 | LSE | |
| 01:27:44 | 144.3 | 4463 | AT | 144.3 | 144.35 | Sell | 23,751,090 | 5787 | LSE | |
| 01:27:43 | 144.3 | 7930 | AT | 144.25 | 144.3 | Buy | 23,746,627 | 5786 | LSE | |
| 01:27:43 | 144.3 | 763 | AT | 144.25 | 144.3 | Buy | 23,738,697 | 5785 | LSE | |
| 01:27:42 | 144.25 | 623 | AT | 144.25 | 144.3 | Sell | 23,737,934 | 5784 | LSE | |
| 01:27:42 | 144.25 | 1455 | AT | 144.25 | 144.3 | Sell | 23,737,311 | 5783 | LSE | |
| 01:27:42 | 144.25 | 2807 | AT | 144.25 | 144.3 | Sell | 23,735,856 | 5782 | LSE | |
| 01:27:40 | 144.25 | 2475 | AT | 144.25 | 144.3 | Sell | 23,733,049 | 5781 | LSE | |
| 01:27:40 | 144.25 | 86 | AT | 144.2 | 144.25 | Buy | 23,730,574 | 5780 | LSE | |
| 01:27:40 | 144.25 | 86 | AT | 144.2 | 144.25 | Buy | 23,730,488 | 5779 | LSE | |
| 01:27:07 | 144.2 | 1180 | AT | 144.15 | 144.2 | Buy | 23,730,402 | 5778 | LSE | |
| 01:27:06 | 144.2 | 1081 | O | 144.15 | 144.2 | Buy | 23,729,222 | 5777 | LSE | |
| 01:27:04 | 144.25 | 7511 | O | 144.15 | 144.25 | Buy | 23,728,141 | 5776 | LSE | |
| 01:26:59 | 144.15 | 1130 | AT | 144.15 | 144.25 | Sell | 23,720,630 | 5775 | LSE | |
| 01:26:59 | 144.15 | 2997 | AT | 144.15 | 144.25 | Sell | 23,719,500 | 5774 | LSE | |
| 01:26:56 | 144.2 | 914 | AT | 144.15 | 144.2 | Buy | 23,716,503 | 5773 | LSE | |
| 01:26:56 | 144.2 | 888 | AT | 144.15 | 144.2 | Buy | 23,715,589 | 5772 | LSE | |
| 01:26:56 | 144.2 | 36 | AT | 144.15 | 144.2 | Buy | 23,714,701 | 5771 | LSE | |
| 01:26:56 | 144.2 | 756 | AT | 144.15 | 144.2 | Buy | 23,714,665 | 5770 | LSE | |
| 01:26:56 | 144.2 | 1082 | AT | 144.15 | 144.2 | Buy | 23,713,909 | 5769 | LSE | |
| 01:26:53 | 144.2 | 2756 | O | 144.1 | 144.2 | Buy | 23,712,827 | 5768 | LSE | |
| 01:26:51 | 144.15 | 2833 | AT | 144.15 | 144.25 | Sell | 23,710,071 | 5767 | LSE | |
| 01:26:50 | 144.2 | 820 | AT | 144.2 | 144.25 | Sell | 23,707,238 | 5766 | LSE | |
| 01:26:50 | 144.2 | 734 | AT | 144.2 | 144.25 | Sell | 23,706,418 | 5765 | LSE | |
| 01:26:50 | 144.2 | 1239 | AT | 144.2 | 144.25 | Sell | 23,705,684 | 5764 | LSE | |
| 01:26:50 | 144.2 | 2997 | AT | 144.15 | 144.2 | Buy | 23,704,445 | 5763 | LSE | |
| 01:26:50 | 144.2 | 1239 | AT | 144.2 | 144.25 | Sell | 23,701,448 | 5762 | LSE | |
| 01:26:48 | 144.2 | 2300 | AT | 144.15 | 144.2 | Buy | 23,700,209 | 5761 | LSE | |
| 01:26:48 | 144.2 | 1204 | AT | 144.2 | 144.25 | Sell | 23,697,909 | 5760 | LSE | |
| 01:26:48 | 144.2 | 1223 | AT | 144.2 | 144.25 | Sell | 23,696,705 | 5759 | LSE | |
| 01:26:45 | 144.2 | 2300 | AT | 144.15 | 144.2 | Buy | 23,695,482 | 5758 | LSE | |
| 01:26:45 | 144.2 | 3709 | AT | 144.2 | 144.25 | Sell | 23,693,182 | 5757 | LSE | |
| 01:26:45 | 144.2 | 1359 | AT | 144.2 | 144.25 | Sell | 23,689,473 | 5756 | LSE | |
| 01:26:43 | 144.2 | 2997 | AT | 144.2 | 144.25 | Sell | 23,688,114 | 5755 | LSE | |
| 01:26:43 | 144.2 | 360 | AT | 144.2 | 144.25 | Sell | 23,685,117 | 5754 | LSE | |
| 01:26:39 | 144.2 | 2997 | AT | 144.2 | 144.25 | Sell | 23,684,757 | 5753 | LSE | |
| 01:26:39 | 144.25 | 14205 | O | 144.15 | 144.25 | Buy | 23,681,760 | 5752 | LSE | |
| 01:26:38 | 144.25 | 1412 | O | 144.15 | 144.25 | Buy | 23,667,555 | 5751 | LSE |
