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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 18:48:15 | 147.55 | 1388 | AT | 147.55 | 147.6 | Sell | 3,194,941 | 1296 | LSE | |
| 18:48:04 | 147.491 | 2000 | O | 147.55 | 147.6 | Sell | 3,193,553 | 1295 | LSE | |
| 18:47:59 | 147.6 | 1408 | AT | 147.45 | 147.6 | Buy | 3,191,553 | 1294 | LSE | |
| 18:47:59 | 147.55 | 1272 | AT | 147.45 | 147.55 | Buy | 3,190,145 | 1293 | LSE | |
| 18:47:39 | 147.45 | 32 | O | 147.45 | 147.55 | Sell | 3,188,873 | 1292 | LSE | |
| 18:47:14 | 147.5 | 1887 | AT | 147.5 | 147.55 | Sell | 3,188,841 | 1291 | LSE | |
| 18:47:14 | 147.5 | 2466 | AT | 147.5 | 147.55 | Sell | 3,186,954 | 1290 | LSE | |
| 18:47:14 | 147.5 | 4048 | AT | 147.5 | 147.55 | Sell | 3,184,488 | 1289 | LSE | |
| 18:46:58 | 147.6 | 841 | AT | 147.6 | 147.65 | Sell | 3,180,440 | 1288 | LSE | |
| 18:46:58 | 147.6 | 684 | AT | 147.6 | 147.7 | Sell | 3,179,599 | 1287 | LSE | |
| 18:46:58 | 147.65 | 1179 | AT | 147.55 | 147.65 | Buy | 3,178,915 | 1286 | LSE | |
| 18:46:58 | 147.65 | 1304 | AT | 147.55 | 147.65 | Buy | 3,177,736 | 1285 | LSE | |
| 18:46:58 | 147.65 | 1795 | AT | 147.55 | 147.65 | Buy | 3,176,432 | 1284 | LSE | |
| 18:46:45 | 147.574 | 370 | O | 147.55 | 147.65 | Sell | 3,174,637 | 1283 | LSE | |
| 18:46:08 | 147.55 | 380 | AT | 147.55 | 147.6 | Sell | 3,174,267 | 1282 | LSE | |
| 18:46:08 | 147.55 | 678 | AT | 147.55 | 147.6 | Sell | 3,173,887 | 1281 | LSE | |
| 18:46:08 | 147.55 | 694 | AT | 147.55 | 147.6 | Sell | 3,173,209 | 1280 | LSE | |
| 18:46:08 | 147.55 | 639 | AT | 147.55 | 147.6 | Sell | 3,172,515 | 1279 | LSE | |
| 18:46:08 | 147.55 | 657 | AT | 147.55 | 147.6 | Sell | 3,171,876 | 1278 | LSE | |
| 18:46:08 | 147.55 | 709 | AT | 147.55 | 147.6 | Sell | 3,171,219 | 1277 | LSE | |
| 18:46:08 | 147.6 | 853 | AT | 147.6 | 147.65 | Sell | 3,170,510 | 1276 | LSE | |
| 18:45:59 | 147.65 | 779 | AT | 147.6 | 147.65 | Buy | 3,169,657 | 1275 | LSE | |
| 18:45:30 | 147.55 | 1 | O | 147.55 | 147.65 | Sell | 3,168,878 | 1274 | LSE | |
| 18:45:29 | 147.65 | 1356 | AT | 147.55 | 147.65 | Buy | 3,168,877 | 1273 | LSE | |
| 18:44:35 | 147.55 | 394 | AT | 147.5 | 147.55 | Buy | 3,167,521 | 1272 | LSE | |
| 18:44:31 | 147.55 | 10 | O | 147.5 | 147.55 | Buy | 3,167,127 | 1271 | LSE | |
| 18:44:28 | 147.55 | 1233 | AT | 147.5 | 147.55 | Buy | 3,167,117 | 1270 | LSE | |
| 18:44:17 | 147.524 | 621 | O | 147.5 | 147.55 | Sell | 3,165,884 | 1269 | LSE | |
| 18:44:10 | 147.492 | 1390 | O | 147.5 | 147.55 | Sell | 3,165,263 | 1268 | LSE | |
| 18:44:00 | 147.5 | 765 | AT | 147.5 | 147.55 | Sell | 3,163,873 | 1267 | LSE | |
| 18:44:00 | 147.5 | 665 | AT | 147.5 | 147.55 | Sell | 3,163,108 | 1266 | LSE | |
| 18:43:58 | 147.6 | 1602 | AT | 147.45 | 147.6 | Buy | 3,162,443 | 1265 | LSE | |
| 18:43:58 | 147.55 | 900 | AT | 147.45 | 147.55 | Buy | 3,160,841 | 1264 | LSE | |
| 18:43:35 | 147.45 | 1191 | AT | 147.4 | 147.45 | Buy | 3,159,941 | 1263 | LSE | |
| 18:43:35 | 147.45 | 4769 | AT | 147.4 | 147.45 | Buy | 3,158,750 | 1262 | LSE | |
| 18:43:35 | 147.45 | 1344 | AT | 147.4 | 147.45 | Buy | 3,153,981 | 1261 | LSE | |
| 18:43:35 | 147.45 | 3079 | AT | 147.45 | 147.5 | Sell | 3,152,637 | 1260 | LSE | |
| 18:43:32 | 147.5 | 2595 | AT | 147.5 | 147.6 | Sell | 3,149,558 | 1259 | LSE | |
| 18:43:32 | 147.5 | 291 | AT | 147.5 | 147.6 | Sell | 3,146,963 | 1258 | LSE | |
| 18:43:32 | 147.5 | 4710 | AT | 147.5 | 147.6 | Sell | 3,146,672 | 1257 | LSE | |
| 18:43:32 | 147.55 | 2467 | AT | 147.55 | 147.65 | Sell | 3,141,962 | 1256 | LSE | |
| 18:43:32 | 147.55 | 758 | AT | 147.55 | 147.65 | Sell | 3,139,495 | 1255 | LSE | |
| 18:43:32 | 147.55 | 690 | AT | 147.55 | 147.65 | Sell | 3,138,737 | 1254 | LSE | |
| 18:43:32 | 147.55 | 768 | AT | 147.55 | 147.65 | Sell | 3,138,047 | 1253 | LSE | |
| 18:43:32 | 147.55 | 2538 | AT | 147.55 | 147.65 | Sell | 3,137,279 | 1252 | LSE | |
| 18:43:32 | 147.55 | 2062 | AT | 147.55 | 147.65 | Sell | 3,134,741 | 1251 | LSE | |
| 18:43:32 | 147.55 | 543 | AT | 147.55 | 147.65 | Sell | 3,132,679 | 1250 | LSE | |
| 18:43:32 | 147.6 | 778 | AT | 147.6 | 147.7 | Sell | 3,132,136 | 1249 | LSE | |
| 18:43:32 | 147.6 | 2402 | AT | 147.6 | 147.7 | Sell | 3,131,358 | 1248 | LSE | |
| 18:42:59 | 147.6 | 903 | AT | 147.6 | 147.7 | Sell | 3,128,956 | 1247 | LSE | |
| 18:42:59 | 147.65 | 556 | AT | 147.55 | 147.65 | Buy | 3,128,053 | 1246 | LSE | |
| 18:42:59 | 147.65 | 334 | AT | 147.55 | 147.65 | Buy | 3,127,497 | 1245 | LSE | |
| 18:42:29 | 147.6 | 1603 | AT | 147.55 | 147.6 | Buy | 3,127,163 | 1244 | LSE | |
| 18:42:01 | 147.649 | 2 | O | 147.5 | 147.65 | Buy | 3,125,560 | 1243 | LSE | |
| 18:41:46 | 147.558 | 2831 | O | 147.5 | 147.65 | Sell | 3,125,558 | 1242 | LSE | |
| 18:41:36 | 147.5 | 2 | O | 147.5 | 147.6 | Sell | 3,122,727 | 1241 | LSE | |
| 18:41:28 | 147.6 | 959 | AT | 147.5 | 147.6 | Buy | 3,122,725 | 1240 | LSE | |
| 18:41:24 | 147.532 | 5000 | O | 147.5 | 147.6 | Sell | 3,121,766 | 1239 | LSE | |
| 18:41:23 | 147.548 | 3000 | O | 147.5 | 147.6 | Sell | 3,116,766 | 1238 | LSE | |
| 18:41:06 | 147.55 | 820 | AT | 147.55 | 147.6 | Sell | 3,113,766 | 1237 | LSE | |
| 18:41:00 | 147.65 | 201 | O | 147.55 | 147.65 | Buy | 3,112,946 | 1236 | LSE | |
| 18:40:51 | 147.596 | 1000 | O | 147.55 | 147.65 | Sell | 3,112,745 | 1235 | LSE | |
| 18:40:48 | 147.6 | 1315 | AT | 147.5 | 147.6 | Buy | 3,111,745 | 1234 | LSE | |
| 18:40:48 | 147.6 | 820 | AT | 147.5 | 147.6 | Buy | 3,110,430 | 1233 | LSE | |
| 18:40:48 | 147.6 | 504 | AT | 147.5 | 147.6 | Buy | 3,109,610 | 1232 | LSE | |
| 18:40:48 | 147.55 | 1 | AT | 147.55 | 147.6 | Sell | 3,109,106 | 1231 | LSE | |
| 18:40:48 | 147.55 | 239 | AT | 147.55 | 147.6 | Sell | 3,109,105 | 1230 | LSE | |
| 18:40:48 | 147.55 | 2713 | AT | 147.55 | 147.6 | Sell | 3,108,866 | 1229 | LSE | |
| 18:40:48 | 147.55 | 730 | AT | 147.55 | 147.6 | Sell | 3,106,153 | 1228 | LSE | |
| 18:40:45 | 147.65 | 1356 | AT | 147.55 | 147.65 | Buy | 3,105,423 | 1227 | LSE | |
| 18:40:25 | 147.65 | 36 | O | 147.55 | 147.65 | Buy | 3,104,067 | 1226 | LSE | |
| 18:40:18 | 147.55 | 18000 | O | 147.5 | 147.6 | 3,104,031 | 1225 | LSE | ||
| 18:40:18 | 147.55 | 18000 | O | 147.5 | 147.6 | 3,086,031 | 1224 | LSE | ||
| 18:39:38 | 147.598 | 1000 | O | 147.5 | 147.6 | Buy | 3,068,031 | 1223 | LSE | |
| 18:39:35 | 147.55 | 2543 | AT | 147.55 | 147.65 | Sell | 3,067,031 | 1222 | LSE | |
| 18:39:35 | 147.55 | 2230 | AT | 147.55 | 147.65 | Sell | 3,064,488 | 1221 | LSE | |
| 18:39:35 | 147.55 | 694 | AT | 147.55 | 147.65 | Sell | 3,062,258 | 1220 | LSE | |
| 18:39:35 | 147.55 | 756 | AT | 147.55 | 147.65 | Sell | 3,061,564 | 1219 | LSE | |
| 18:39:35 | 147.55 | 641 | AT | 147.55 | 147.65 | Sell | 3,060,808 | 1218 | LSE | |
| 18:39:35 | 147.55 | 557 | AT | 147.55 | 147.65 | Sell | 3,060,167 | 1217 | LSE | |
| 18:39:35 | 147.55 | 316 | AT | 147.55 | 147.65 | Sell | 3,059,610 | 1216 | LSE | |
| 18:39:30 | 147.6 | 855 | AT | 147.6 | 147.65 | Sell | 3,059,294 | 1215 | LSE | |
| 18:39:28 | 147.65 | 72 | AT | 147.55 | 147.65 | Buy | 3,058,439 | 1214 | LSE | |
| 18:39:28 | 147.65 | 1778 | AT | 147.55 | 147.65 | Buy | 3,058,367 | 1213 | LSE | |
| 18:39:26 | 147.6 | 1634 | AT | 147.55 | 147.6 | Buy | 3,056,589 | 1212 | LSE | |
| 18:39:26 | 147.6 | 1846 | AT | 147.55 | 147.6 | Buy | 3,054,955 | 1211 | LSE | |
| 18:39:26 | 147.6 | 469 | AT | 147.55 | 147.6 | Buy | 3,053,109 | 1210 | LSE | |
| 18:39:23 | 147.55 | 1785 | AT | 147.55 | 147.6 | Sell | 3,052,640 | 1209 | LSE | |
| 18:39:23 | 147.55 | 291 | AT | 147.55 | 147.6 | Sell | 3,050,855 | 1208 | LSE | |
| 18:39:23 | 147.55 | 289 | AT | 147.55 | 147.6 | Sell | 3,050,564 | 1207 | LSE | |
| 18:39:23 | 147.55 | 1060 | AT | 147.55 | 147.6 | Sell | 3,050,275 | 1206 | LSE | |
| 18:39:13 | 147.55 | 8600 | O | 147.55 | 147.6 | Sell | 3,049,215 | 1205 | LSE | |
| 18:39:05 | 147.6 | 1356 | AT | 147.55 | 147.6 | Buy | 3,040,615 | 1204 | LSE | |
| 18:38:52 | 147.6 | 4 | O | 147.55 | 147.6 | Buy | 3,039,259 | 1203 | LSE | |
| 18:38:51 | 147.6 | 3 | O | 147.55 | 147.6 | Buy | 3,039,255 | 1202 | LSE | |
| 18:38:45 | 147.596 | 1000 | O | 147.55 | 147.6 | Buy | 3,039,252 | 1201 | LSE |
