Hot Features
프리미엄
Mitchells & Butlers Plc (MAB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:35:25 | 233.5 | 5731 | O | 231.5 | 232.0 | Buy | 209,755 | 344 | LSE | |
| 01:35:24 | 233.5 | 84948 | UT | 231.5 | 232.0 | Buy | 204,024 | 343 | LSE | |
| 01:29:55 | 232.0 | 3 | AT | 231.5 | 232.0 | Buy | 119,076 | 342 | LSE | |
| 01:26:36 | 230.5 | 16 | O | 231.5 | 232.0 | Sell | 119,073 | 341 | LSE | |
| 01:25:58 | 232.0 | 2 | O | 231.5 | 232.0 | Buy | 119,057 | 340 | LSE | |
| 01:25:26 | 232.0 | 167 | O | 231.5 | 232.0 | Buy | 119,055 | 339 | LSE | |
| 01:22:01 | 232.0 | 500 | O | 231.5 | 232.0 | Buy | 118,888 | 338 | LSE | |
| 01:19:31 | 231.81 | 3431 | O | 231.5 | 232.0 | Buy | 118,388 | 337 | LSE | |
| 01:17:37 | 231.81 | 1671 | O | 231.5 | 232.0 | Buy | 114,957 | 336 | LSE | |
| 01:16:00 | 231.81 | 3 | O | 231.5 | 232.0 | Buy | 113,286 | 335 | LSE | |
| 01:05:35 | 232.0 | 950 | AT | 231.5 | 232.0 | Buy | 113,283 | 334 | LSE | |
| 01:05:35 | 232.0 | 600 | AT | 231.5 | 232.0 | Buy | 112,333 | 333 | LSE | |
| 00:54:16 | 232.13 | 210 | O | 231.5 | 232.5 | Buy | 111,733 | 332 | LSE | |
| 00:53:14 | 231.5 | 12 | O | 231.5 | 232.5 | Sell | 111,523 | 331 | LSE | |
| 00:52:52 | 232.14 | 100 | O | 231.5 | 232.5 | Buy | 111,511 | 330 | LSE | |
| 00:52:23 | 232.5 | 8 | O | 231.5 | 232.5 | Buy | 111,411 | 329 | LSE | |
| 00:52:16 | 232.15 | 10 | O | 231.5 | 232.5 | Buy | 111,403 | 328 | LSE | |
| 00:50:13 | 232.16 | 4 | O | 231.5 | 232.5 | Buy | 111,393 | 327 | LSE | |
| 00:48:38 | 232.47 | 21 | O | 231.5 | 232.5 | Buy | 111,389 | 326 | LSE | |
| 00:47:29 | 231.74 | 51 | O | 231.5 | 232.5 | Sell | 111,368 | 325 | LSE | |
| 00:42:14 | 232.0 | 124 | AT | 231.5 | 232.0 | Buy | 111,317 | 324 | LSE | |
| 00:42:14 | 232.0 | 151 | AT | 231.5 | 232.0 | Buy | 111,193 | 323 | LSE | |
| 00:42:14 | 232.0 | 142 | AT | 231.5 | 232.0 | Buy | 111,042 | 322 | LSE | |
| 00:42:14 | 232.0 | 460 | AT | 231.5 | 232.0 | Buy | 110,900 | 321 | LSE | |
| 00:42:14 | 232.0 | 361 | AT | 231.5 | 232.0 | Buy | 110,440 | 320 | LSE | |
| 00:42:10 | 231.5 | 141 | AT | 230.5 | 231.5 | Buy | 110,079 | 319 | LSE | |
| 00:42:10 | 231.5 | 140 | AT | 230.5 | 231.5 | Buy | 109,938 | 318 | LSE | |
| 00:42:10 | 231.5 | 125 | AT | 230.5 | 231.5 | Buy | 109,798 | 317 | LSE | |
| 00:42:10 | 231.5 | 100 | AT | 230.5 | 231.5 | Buy | 109,673 | 316 | LSE | |
| 00:42:10 | 231.5 | 25 | AT | 230.5 | 231.5 | Buy | 109,573 | 315 | LSE | |
| 00:41:53 | 231.0 | 285 | AT | 230.5 | 231.0 | Buy | 109,548 | 314 | LSE | |
| 00:41:53 | 231.0 | 187 | AT | 230.5 | 231.0 | Buy | 109,263 | 313 | LSE | |
| 00:41:53 | 231.0 | 63 | AT | 230.5 | 231.0 | Buy | 109,076 | 312 | LSE | |
| 00:41:53 | 231.0 | 873 | AT | 230.0 | 231.0 | Buy | 109,013 | 311 | LSE | |
| 00:41:53 | 230.5 | 272 | AT | 230.5 | 231.5 | Sell | 108,140 | 310 | LSE | |
| 00:41:53 | 230.5 | 140 | AT | 230.5 | 231.5 | Sell | 107,868 | 309 | LSE | |
| 00:41:53 | 230.5 | 148 | AT | 230.5 | 231.5 | Sell | 107,728 | 308 | LSE | |
| 00:41:53 | 230.5 | 127 | AT | 230.5 | 231.5 | Sell | 107,580 | 307 | LSE | |
| 00:41:53 | 230.5 | 328 | AT | 230.5 | 231.5 | Sell | 107,453 | 306 | LSE | |
| 00:41:53 | 230.5 | 225 | AT | 230.5 | 231.5 | Sell | 107,125 | 305 | LSE | |
| 00:41:53 | 230.5 | 1152 | AT | 230.5 | 231.5 | Sell | 106,900 | 304 | LSE | |
| 00:40:42 | 231.5 | 5 | O | 230.5 | 231.5 | Buy | 105,748 | 303 | LSE | |
| 00:38:10 | 231.17 | 855 | O | 230.5 | 231.5 | Buy | 105,743 | 302 | LSE | |
| 00:37:31 | 231.0 | 200 | AT | 230.5 | 231.0 | Buy | 104,888 | 301 | LSE | |
| 00:37:31 | 231.0 | 19 | AT | 230.5 | 231.0 | Buy | 104,688 | 300 | LSE | |
| 00:36:49 | 231.0 | 224 | AT | 230.5 | 231.0 | Buy | 104,669 | 299 | LSE | |
| 00:36:49 | 231.0 | 300 | AT | 230.5 | 231.0 | Buy | 104,445 | 298 | LSE | |
| 00:35:52 | 231.0 | 92 | AT | 230.5 | 231.0 | Buy | 104,145 | 297 | LSE | |
| 00:35:52 | 231.0 | 8 | AT | 230.5 | 231.0 | Buy | 104,053 | 296 | LSE | |
| 00:35:52 | 231.0 | 84 | AT | 230.5 | 231.0 | Buy | 104,045 | 295 | LSE | |
| 00:35:52 | 231.0 | 105 | AT | 230.5 | 231.0 | Buy | 103,961 | 294 | LSE | |
| 00:35:49 | 231.0 | 200 | AT | 230.5 | 231.0 | Buy | 103,856 | 293 | LSE | |
| 00:35:49 | 231.0 | 241 | AT | 230.5 | 231.0 | Buy | 103,656 | 292 | LSE | |
| 00:35:49 | 231.0 | 553 | AT | 230.5 | 231.0 | Buy | 103,415 | 291 | LSE | |
| 00:25:01 | 231.0 | 215 | AT | 231.0 | 231.5 | Sell | 102,862 | 290 | LSE | |
| 00:25:01 | 231.0 | 1 | AT | 231.0 | 231.5 | Sell | 102,647 | 289 | LSE | |
| 00:25:01 | 231.0 | 509 | AT | 231.0 | 231.5 | Sell | 102,646 | 288 | LSE | |
| 00:25:01 | 231.0 | 1416 | AT | 231.0 | 231.5 | Sell | 102,137 | 287 | LSE | |
| 00:24:37 | 231.5 | 98 | AT | 231.0 | 231.5 | Buy | 100,721 | 286 | LSE | |
| 00:24:37 | 231.5 | 139 | AT | 231.0 | 231.5 | Buy | 100,623 | 285 | LSE | |
| 00:24:37 | 231.5 | 553 | AT | 231.0 | 231.5 | Buy | 100,484 | 284 | LSE | |
| 00:24:37 | 231.5 | 308 | AT | 231.0 | 231.5 | Buy | 99,931 | 283 | LSE | |
| 00:17:28 | 231.5 | 88 | AT | 231.5 | 232.0 | Sell | 99,623 | 282 | LSE | |
| 00:17:28 | 231.5 | 50 | AT | 231.5 | 232.0 | Sell | 99,535 | 281 | LSE | |
| 00:17:28 | 231.5 | 450 | AT | 231.5 | 232.0 | Sell | 99,485 | 280 | LSE | |
| 00:13:43 | 231.5 | 330 | AT | 231.5 | 232.0 | Sell | 99,035 | 279 | LSE | |
| 00:13:43 | 231.5 | 450 | AT | 231.5 | 232.0 | Sell | 98,705 | 278 | LSE | |
| 00:13:43 | 231.5 | 204 | AT | 231.5 | 232.0 | Sell | 98,255 | 277 | LSE | |
| 00:11:51 | 232.0 | 115 | AT | 231.5 | 232.0 | Buy | 98,051 | 276 | LSE | |
| 00:11:51 | 232.0 | 237 | AT | 231.5 | 232.0 | Buy | 97,936 | 275 | LSE | |
| 00:10:53 | 232.0 | 102 | O | 231.5 | 232.0 | Buy | 97,699 | 274 | LSE | |
| 00:10:40 | 231.5 | 3 | AT | 231.5 | 232.5 | Sell | 97,597 | 273 | LSE | |
| 00:10:40 | 231.5 | 233 | AT | 231.5 | 232.5 | Sell | 97,594 | 272 | LSE | |
| 00:10:40 | 231.5 | 390 | AT | 231.5 | 232.5 | Sell | 97,361 | 271 | LSE | |
| 00:06:28 | 232.104 | 430 | O | 231.5 | 232.5 | Buy | 96,971 | 270 | LSE | |
| 00:02:24 | 232.0 | 215 | AT | 232.0 | 232.5 | Sell | 96,541 | 269 | LSE | |
| 00:02:24 | 232.0 | 565 | AT | 232.0 | 232.5 | Sell | 96,326 | 268 | LSE | |
| 00:02:24 | 232.0 | 220 | AT | 232.0 | 232.5 | Sell | 95,761 | 267 | LSE | |
| 23:57:07 | 232.5 | 185 | AT | 232.0 | 232.5 | Buy | 95,541 | 266 | LSE | |
| 23:57:07 | 232.5 | 20 | AT | 232.0 | 232.5 | Buy | 95,356 | 265 | LSE | |
| 23:57:07 | 232.5 | 26 | AT | 232.0 | 232.5 | Buy | 95,336 | 264 | LSE | |
| 23:52:45 | 232.34 | 1 | O | 232.0 | 232.5 | Buy | 95,310 | 263 | LSE | |
| 23:51:48 | 232.5 | 200 | AT | 232.0 | 232.5 | Buy | 95,309 | 262 | LSE | |
| 23:50:44 | 232.0 | 77 | O | 232.0 | 233.0 | Sell | 95,109 | 261 | LSE | |
| 23:50:44 | 232.5 | 278 | AT | 232.0 | 232.5 | Buy | 95,032 | 260 | LSE | |
| 23:50:44 | 232.5 | 100 | AT | 232.0 | 232.5 | Buy | 94,754 | 259 | LSE | |
| 23:49:17 | 232.345 | 423 | O | 232.0 | 232.5 | Buy | 94,654 | 258 | LSE | |
| 23:47:37 | 232.5 | 200 | AT | 232.0 | 232.5 | Buy | 94,231 | 257 | LSE | |
| 23:43:52 | 232.5 | 152 | AT | 231.5 | 232.5 | Buy | 94,031 | 256 | LSE | |
| 23:43:52 | 232.5 | 134 | AT | 231.5 | 232.5 | Buy | 93,879 | 255 | LSE | |
| 23:43:52 | 232.5 | 135 | AT | 231.5 | 232.5 | Buy | 93,745 | 254 | LSE | |
| 23:43:40 | 232.0 | 57 | AT | 231.5 | 232.0 | Buy | 93,610 | 253 | LSE | |
| 23:43:40 | 232.0 | 902 | AT | 231.5 | 232.0 | Buy | 93,553 | 252 | LSE | |
| 23:43:40 | 232.0 | 400 | AT | 231.5 | 232.0 | Buy | 92,651 | 251 | LSE |
