Hot Features
프리미엄
Barratt Redrow Plc (BTRW)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:49:04 | 454.6 | 8 | O | 454.3 | 454.7 | Buy | 5,584,232 | 6232 | LSE | |
| 01:52:35 | 456.7 | 2 | O | 454.3 | 454.7 | Buy | 5,584,224 | 6231 | LSE | |
| 01:35:33 | 453.0 | 9853 | O | 454.3 | 454.7 | Sell | 5,584,222 | 6230 | LSE | |
| 01:35:17 | 453.0 | 209849 | O | 454.3 | 454.7 | Sell | 5,574,369 | 6229 | LSE | |
| 01:35:17 | 453.0 | 32782 | O | 454.3 | 454.7 | Sell | 5,364,520 | 6228 | LSE | |
| 01:35:16 | 453.0 | 1630090 | UT | 454.3 | 454.7 | Sell | 5,331,738 | 6227 | LSE | |
| 01:29:58 | 454.4 | 4 | AT | 454.1 | 454.4 | Buy | 3,701,648 | 6226 | LSE | |
| 01:29:58 | 454.4 | 31 | AT | 454.1 | 454.4 | Buy | 3,701,644 | 6225 | LSE | |
| 01:29:56 | 454.1 | 3 | AT | 454.1 | 454.4 | Sell | 3,701,613 | 6224 | LSE | |
| 01:29:50 | 454.4 | 139 | AT | 454.1 | 454.4 | Buy | 3,701,610 | 6223 | LSE | |
| 01:29:50 | 454.4 | 145 | AT | 454.1 | 454.4 | Buy | 3,701,471 | 6222 | LSE | |
| 01:29:50 | 454.4 | 146 | AT | 454.1 | 454.4 | Buy | 3,701,326 | 6221 | LSE | |
| 01:29:50 | 454.4 | 727 | AT | 454.1 | 454.4 | Buy | 3,701,180 | 6220 | LSE | |
| 01:29:50 | 454.4 | 727 | AT | 454.1 | 454.4 | Buy | 3,700,453 | 6219 | LSE | |
| 01:29:48 | 454.3 | 147 | AT | 454.1 | 454.3 | Buy | 3,699,726 | 6218 | LSE | |
| 01:29:48 | 454.3 | 150 | AT | 454.1 | 454.3 | Buy | 3,699,579 | 6217 | LSE | |
| 01:29:48 | 454.3 | 140 | AT | 454.1 | 454.3 | Buy | 3,699,429 | 6216 | LSE | |
| 01:29:48 | 454.3 | 650 | AT | 454.1 | 454.3 | Buy | 3,699,289 | 6215 | LSE | |
| 01:29:48 | 454.3 | 595 | AT | 454.1 | 454.3 | Buy | 3,698,639 | 6214 | LSE | |
| 01:29:48 | 454.3 | 218 | AT | 454.1 | 454.3 | Buy | 3,698,044 | 6213 | LSE | |
| 01:29:48 | 454.3 | 727 | AT | 454.1 | 454.3 | Buy | 3,697,826 | 6212 | LSE | |
| 01:29:47 | 454.2 | 218 | AT | 454.2 | 454.4 | Sell | 3,697,099 | 6211 | LSE | |
| 01:29:47 | 454.2 | 134 | AT | 454.2 | 454.4 | Sell | 3,696,881 | 6210 | LSE | |
| 01:29:47 | 454.2 | 727 | AT | 454.2 | 454.4 | Sell | 3,696,747 | 6209 | LSE | |
| 01:29:47 | 454.3 | 162 | AT | 454.2 | 454.3 | Buy | 3,696,020 | 6208 | LSE | |
| 01:29:47 | 454.3 | 135 | AT | 454.2 | 454.3 | Buy | 3,695,858 | 6207 | LSE | |
| 01:29:47 | 454.3 | 154 | AT | 454.2 | 454.3 | Buy | 3,695,723 | 6206 | LSE | |
| 01:29:47 | 454.3 | 493 | AT | 454.2 | 454.3 | Buy | 3,695,569 | 6205 | LSE | |
| 01:29:41 | 454.2 | 650 | AT | 454.0 | 454.2 | Buy | 3,695,076 | 6204 | LSE | |
| 01:29:41 | 454.2 | 506 | AT | 454.0 | 454.2 | Buy | 3,694,426 | 6203 | LSE | |
| 01:29:41 | 454.2 | 650 | AT | 454.0 | 454.2 | Buy | 3,693,920 | 6202 | LSE | |
| 01:29:41 | 454.2 | 727 | AT | 454.0 | 454.2 | Buy | 3,693,270 | 6201 | LSE | |
| 01:29:41 | 454.2 | 727 | AT | 454.2 | 454.3 | Sell | 3,692,543 | 6200 | LSE | |
| 01:29:41 | 454.3 | 333 | AT | 454.1 | 454.3 | Buy | 3,691,816 | 6199 | LSE | |
| 01:29:41 | 454.3 | 650 | AT | 454.1 | 454.3 | Buy | 3,691,483 | 6198 | LSE | |
| 01:29:41 | 454.3 | 144 | AT | 454.1 | 454.3 | Buy | 3,690,833 | 6197 | LSE | |
| 01:29:41 | 454.3 | 155 | AT | 454.1 | 454.3 | Buy | 3,690,689 | 6196 | LSE | |
| 01:29:40 | 454.2 | 153 | AT | 454.0 | 454.2 | Buy | 3,690,534 | 6195 | LSE | |
| 01:29:40 | 454.2 | 144 | AT | 454.0 | 454.2 | Buy | 3,690,381 | 6194 | LSE | |
| 01:29:40 | 454.2 | 147 | AT | 454.0 | 454.2 | Buy | 3,690,237 | 6193 | LSE | |
| 01:29:40 | 454.2 | 134 | AT | 454.0 | 454.2 | Buy | 3,690,090 | 6192 | LSE | |
| 01:29:40 | 454.2 | 650 | AT | 454.0 | 454.2 | Buy | 3,689,956 | 6191 | LSE | |
| 01:29:40 | 454.2 | 542 | AT | 454.0 | 454.2 | Buy | 3,689,306 | 6190 | LSE | |
| 01:29:40 | 454.2 | 727 | AT | 454.0 | 454.2 | Buy | 3,688,764 | 6189 | LSE | |
| 01:29:40 | 454.2 | 550 | AT | 454.0 | 454.2 | Buy | 3,688,037 | 6188 | LSE | |
| 01:29:40 | 454.2 | 900 | AT | 454.0 | 454.2 | Buy | 3,687,487 | 6187 | LSE | |
| 01:29:40 | 454.1 | 391 | AT | 454.0 | 454.1 | Buy | 3,686,587 | 6186 | LSE | |
| 01:29:40 | 454.1 | 2 | AT | 454.1 | 454.3 | Sell | 3,686,196 | 6185 | LSE | |
| 01:29:40 | 454.1 | 4 | AT | 454.1 | 454.3 | Sell | 3,686,194 | 6184 | LSE | |
| 01:29:40 | 454.1 | 156 | AT | 454.1 | 454.3 | Sell | 3,686,190 | 6183 | LSE | |
| 01:29:18 | 454.1 | 476 | AT | 454.1 | 454.3 | Sell | 3,686,034 | 6182 | LSE | |
| 01:29:15 | 454.1 | 491 | AT | 453.9 | 454.1 | Buy | 3,685,558 | 6181 | LSE | |
| 01:29:15 | 454.1 | 491 | AT | 453.9 | 454.1 | Buy | 3,685,067 | 6180 | LSE | |
| 01:29:15 | 454.1 | 295 | AT | 453.9 | 454.1 | Buy | 3,684,576 | 6179 | LSE | |
| 01:29:15 | 454.1 | 650 | AT | 453.9 | 454.1 | Buy | 3,684,281 | 6178 | LSE | |
| 01:29:13 | 453.98 | 507 | O | 453.9 | 454.1 | Sell | 3,683,631 | 6177 | LSE | |
| 01:28:54 | 454.1 | 448 | AT | 453.9 | 454.1 | Buy | 3,683,124 | 6176 | LSE | |
| 01:28:54 | 454.0 | 151 | AT | 454.0 | 454.1 | Sell | 3,682,676 | 6175 | LSE | |
| 01:28:54 | 454.0 | 847 | AT | 454.0 | 454.1 | Sell | 3,682,525 | 6174 | LSE | |
| 01:28:54 | 454.0 | 147 | AT | 454.0 | 454.1 | Sell | 3,681,678 | 6173 | LSE | |
| 01:28:54 | 454.0 | 270 | AT | 454.0 | 454.1 | Sell | 3,681,531 | 6172 | LSE | |
| 01:28:54 | 454.0 | 154 | AT | 454.0 | 454.1 | Sell | 3,681,261 | 6171 | LSE | |
| 01:28:54 | 454.0 | 550 | AT | 454.0 | 454.1 | Sell | 3,681,107 | 6170 | LSE | |
| 01:28:51 | 454.1 | 1157 | AT | 454.1 | 454.3 | Sell | 3,680,557 | 6169 | LSE | |
| 01:28:51 | 454.1 | 3 | AT | 454.1 | 454.3 | Sell | 3,679,400 | 6168 | LSE | |
| 01:28:51 | 454.1 | 23 | AT | 454.1 | 454.3 | Sell | 3,679,397 | 6167 | LSE | |
| 01:28:51 | 454.1 | 145 | AT | 454.1 | 454.3 | Sell | 3,679,374 | 6166 | LSE | |
| 01:28:36 | 454.2 | 727 | AT | 454.2 | 454.3 | Sell | 3,679,229 | 6165 | LSE | |
| 01:28:36 | 454.2 | 1 | AT | 454.1 | 454.2 | Buy | 3,678,502 | 6164 | LSE | |
| 01:28:36 | 454.2 | 13 | AT | 454.1 | 454.2 | Buy | 3,678,501 | 6163 | LSE | |
| 01:28:36 | 454.1 | 154 | AT | 454.1 | 454.2 | Sell | 3,678,488 | 6162 | LSE | |
| 01:28:36 | 454.1 | 46 | AT | 454.1 | 454.2 | Sell | 3,678,334 | 6161 | LSE | |
| 01:28:36 | 454.1 | 681 | AT | 454.1 | 454.2 | Sell | 3,678,288 | 6160 | LSE | |
| 01:28:28 | 454.2 | 7 | O | 454.0 | 454.2 | Buy | 3,677,607 | 6159 | LSE | |
| 01:28:18 | 454.2 | 116 | AT | 454.0 | 454.2 | Buy | 3,677,600 | 6158 | LSE | |
| 01:28:18 | 454.1 | 25 | AT | 454.0 | 454.1 | Buy | 3,677,484 | 6157 | LSE | |
| 01:28:18 | 454.1 | 247 | AT | 454.0 | 454.1 | Buy | 3,677,459 | 6156 | LSE | |
| 01:28:18 | 454.1 | 10 | AT | 454.0 | 454.1 | Buy | 3,677,212 | 6155 | LSE | |
| 01:28:18 | 454.1 | 317 | AT | 454.0 | 454.1 | Buy | 3,677,202 | 6154 | LSE | |
| 01:28:17 | 454.1 | 410 | AT | 454.0 | 454.1 | Buy | 3,676,885 | 6153 | LSE | |
| 01:28:17 | 454.1 | 727 | AT | 454.1 | 454.3 | Sell | 3,676,475 | 6152 | LSE | |
| 01:28:17 | 454.1 | 650 | AT | 454.1 | 454.3 | Sell | 3,675,748 | 6151 | LSE |
