Hot Features
프리미엄
On The Beach Group Plc (OTB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:17:41 | 207.5 | 95 | O | 207.0 | 209.0 | Sell | 5,248,068 | 2881 | LSE | |
| 02:16:55 | 207.5 | 3 | O | 207.0 | 209.0 | Sell | 5,247,973 | 2880 | LSE | |
| 02:04:54 | 209.5 | 3 | O | 207.0 | 209.0 | Buy | 5,247,970 | 2879 | LSE | |
| 01:52:30 | 208.5 | 30 | O | 207.0 | 209.0 | Buy | 5,247,967 | 2878 | LSE | |
| 01:47:43 | 209.5 | 3 | O | 207.0 | 209.0 | Buy | 5,247,937 | 2877 | LSE | |
| 01:46:07 | 209.0 | 7 | O | 207.0 | 209.0 | Buy | 5,247,934 | 2876 | LSE | |
| 01:45:38 | 205.739 | 11491 | O | 207.0 | 209.0 | Sell | 5,247,927 | 2875 | LSE | |
| 01:42:41 | 209.5 | 7 | O | 207.0 | 209.0 | Buy | 5,236,436 | 2874 | LSE | |
| 01:40:44 | 209.0 | 4 | O | 207.0 | 209.0 | Buy | 5,236,429 | 2873 | LSE | |
| 01:40:41 | 209.0 | 3 | O | 207.0 | 209.0 | Buy | 5,236,425 | 2872 | LSE | |
| 01:38:04 | 208.5 | 4 | O | 207.0 | 209.0 | Buy | 5,236,422 | 2871 | LSE | |
| 01:38:04 | 209.5 | 22 | O | 207.0 | 209.0 | Buy | 5,236,418 | 2870 | LSE | |
| 01:37:54 | 208.5 | 6 | O | 207.0 | 209.0 | Buy | 5,236,396 | 2869 | LSE | |
| 01:37:40 | 208.5 | 6 | O | 207.0 | 209.0 | Buy | 5,236,390 | 2868 | LSE | |
| 01:37:39 | 208.5 | 5 | O | 207.0 | 209.0 | Buy | 5,236,384 | 2867 | LSE | |
| 01:37:32 | 208.5 | 8 | O | 207.0 | 209.0 | Buy | 5,236,379 | 2866 | LSE | |
| 01:35:26 | 206.0 | 46829 | UT | 207.0 | 209.0 | Sell | 5,236,371 | 2865 | LSE | |
| 01:32:18 | 208.5 | 1 | O | 207.0 | 209.0 | Buy | 5,189,542 | 2864 | LSE | |
| 01:30:38 | 210.0 | 3 | O | 207.0 | 209.0 | Buy | 5,189,541 | 2863 | LSE | |
| 01:29:52 | 209.0 | 486 | AT | 207.0 | 209.0 | Buy | 5,189,538 | 2862 | LSE | |
| 01:29:52 | 208.5 | 195 | AT | 207.0 | 208.5 | Buy | 5,189,052 | 2861 | LSE | |
| 01:29:52 | 208.5 | 218 | AT | 207.0 | 208.5 | Buy | 5,188,857 | 2860 | LSE | |
| 01:29:40 | 207.699 | 2500 | O | 207.0 | 208.5 | Sell | 5,188,639 | 2859 | LSE | |
| 01:29:38 | 207.999 | 1194 | O | 207.0 | 208.5 | Buy | 5,186,139 | 2858 | LSE | |
| 01:29:18 | 208.5 | 1054 | AT | 207.0 | 208.5 | Buy | 5,184,945 | 2857 | LSE | |
| 01:29:18 | 208.5 | 185 | AT | 207.0 | 208.5 | Buy | 5,183,891 | 2856 | LSE | |
| 01:29:18 | 208.5 | 201 | AT | 207.0 | 208.5 | Buy | 5,183,706 | 2855 | LSE | |
| 01:28:44 | 207.9 | 3500 | O | 207.0 | 208.5 | Buy | 5,183,505 | 2854 | LSE | |
| 01:28:41 | 207.0 | 158 | O | 207.0 | 208.5 | Sell | 5,180,005 | 2853 | LSE | |
| 01:28:37 | 207.0 | 341 | O | 207.0 | 208.0 | Sell | 5,179,847 | 2852 | LSE | |
| 01:28:36 | 207.5 | 1 | AT | 206.5 | 207.5 | Buy | 5,179,506 | 2851 | LSE | |
| 01:28:36 | 207.5 | 20 | AT | 206.5 | 207.5 | Buy | 5,179,505 | 2850 | LSE | |
| 01:28:36 | 207.5 | 11 | AT | 206.5 | 207.5 | Buy | 5,179,485 | 2849 | LSE | |
| 01:28:36 | 207.5 | 2992 | AT | 206.5 | 207.5 | Buy | 5,179,474 | 2848 | LSE | |
| 01:28:36 | 207.5 | 1572 | AT | 206.5 | 207.5 | Buy | 5,176,482 | 2847 | LSE | |
| 01:28:36 | 207.5 | 105 | AT | 206.5 | 207.5 | Buy | 5,174,910 | 2846 | LSE | |
| 01:28:36 | 207.5 | 1062 | AT | 206.5 | 207.5 | Buy | 5,174,805 | 2845 | LSE | |
| 01:28:36 | 207.5 | 2200 | AT | 206.5 | 207.5 | Buy | 5,173,743 | 2844 | LSE | |
| 01:27:27 | 206.872 | 500 | O | 206.5 | 207.5 | Sell | 5,171,543 | 2843 | LSE | |
| 01:26:35 | 207.5 | 3 | O | 206.5 | 207.5 | Buy | 5,171,043 | 2842 | LSE | |
| 01:26:28 | 207.235 | 200 | O | 206.5 | 207.5 | Buy | 5,171,040 | 2841 | LSE | |
| 01:26:17 | 207.243 | 3119 | O | 206.5 | 207.5 | Buy | 5,170,840 | 2840 | LSE | |
| 01:26:16 | 207.5 | 2006 | O | 206.5 | 207.5 | Buy | 5,167,721 | 2839 | LSE | |
| 01:26:10 | 206.5 | 2500 | O | 206.5 | 207.5 | Sell | 5,165,715 | 2838 | LSE | |
| 01:24:40 | 206.5 | 101 | AT | 205.5 | 206.5 | Buy | 5,163,215 | 2837 | LSE | |
| 01:24:40 | 206.5 | 154 | AT | 205.5 | 206.5 | Buy | 5,163,114 | 2836 | LSE | |
| 01:24:40 | 206.5 | 1145 | AT | 205.5 | 206.5 | Buy | 5,162,960 | 2835 | LSE | |
| 01:24:40 | 206.5 | 1 | AT | 205.5 | 206.5 | Buy | 5,161,815 | 2834 | LSE | |
| 01:24:33 | 207.5 | 498 | AT | 207.5 | 208.5 | Sell | 5,161,814 | 2833 | LSE | |
| 01:24:33 | 207.5 | 1409 | AT | 207.5 | 208.5 | Sell | 5,161,316 | 2832 | LSE | |
| 01:24:33 | 207.5 | 603 | AT | 207.5 | 208.5 | Sell | 5,159,907 | 2831 | LSE | |
| 01:24:33 | 207.5 | 493 | AT | 207.5 | 208.5 | Sell | 5,159,304 | 2830 | LSE | |
| 01:24:33 | 207.5 | 426 | AT | 207.5 | 208.5 | Sell | 5,158,811 | 2829 | LSE | |
| 01:24:33 | 207.5 | 1100 | AT | 207.5 | 208.5 | Sell | 5,158,385 | 2828 | LSE | |
| 01:24:33 | 207.5 | 199 | AT | 207.5 | 208.5 | Sell | 5,157,285 | 2827 | LSE | |
| 01:24:33 | 207.5 | 182 | AT | 207.5 | 208.5 | Sell | 5,157,086 | 2826 | LSE | |
| 01:23:48 | 209.0 | 177 | O | 207.5 | 208.5 | Buy | 5,156,904 | 2825 | LSE | |
| 01:23:46 | 208.266 | 4321 | O | 207.5 | 208.5 | Buy | 5,156,727 | 2824 | LSE | |
| 01:23:34 | 208.242 | 5146 | O | 207.5 | 208.5 | Buy | 5,152,406 | 2823 | LSE | |
| 01:23:19 | 207.5 | 6357 | O | 207.5 | 208.5 | Sell | 5,147,260 | 2822 | LSE | |
| 01:23:16 | 207.5 | 38143 | O | 207.5 | 208.5 | Sell | 5,140,903 | 2821 | LSE | |
| 01:22:59 | 207.5 | 3 | O | 207.5 | 208.5 | Sell | 5,102,760 | 2820 | LSE | |
| 01:22:07 | 207.5 | 341748 | O | 207.5 | 208.5 | Sell | 5,102,757 | 2819 | LSE | |
| 01:21:48 | 208.0 | 1063 | AT | 208.0 | 208.5 | Sell | 4,761,009 | 2818 | LSE | |
| 01:21:48 | 208.0 | 234 | AT | 208.0 | 208.5 | Sell | 4,759,946 | 2817 | LSE | |
| 01:21:48 | 208.5 | 118 | AT | 208.0 | 208.5 | Buy | 4,759,712 | 2816 | LSE | |
| 01:21:48 | 208.5 | 190 | AT | 208.0 | 208.5 | Buy | 4,759,594 | 2815 | LSE | |
| 01:21:16 | 207.501 | 5000 | O | 207.5 | 208.5 | Sell | 4,759,404 | 2814 | LSE | |
| 01:20:10 | 207.5 | 300000 | O | 207.5 | 208.5 | Sell | 4,754,404 | 2813 | LSE | |
| 01:16:49 | 208.065 | 2000 | O | 207.5 | 208.5 | Buy | 4,454,404 | 2812 | LSE | |
| 01:14:30 | 207.5 | 2 | O | 207.5 | 208.5 | Sell | 4,452,404 | 2811 | LSE | |
| 01:14:27 | 207.5 | 1 | O | 207.5 | 208.5 | Sell | 4,452,402 | 2810 | LSE | |
| 01:14:18 | 207.501 | 1500 | O | 207.5 | 208.5 | Sell | 4,452,401 | 2809 | LSE | |
| 01:12:05 | 207.5 | 2 | O | 207.5 | 208.5 | Sell | 4,450,901 | 2808 | LSE | |
| 01:11:53 | 207.5 | 2 | O | 207.5 | 208.5 | Sell | 4,450,899 | 2807 | LSE | |
| 01:11:36 | 208.0 | 2 | O | 207.5 | 208.5 | 4,450,897 | 2806 | LSE | ||
| 01:11:35 | 208.0 | 353 | AT | 208.0 | 208.5 | Sell | 4,450,895 | 2805 | LSE | |
| 01:11:35 | 208.0 | 682 | AT | 208.0 | 208.5 | Sell | 4,450,542 | 2804 | LSE | |
| 01:11:35 | 208.0 | 308 | AT | 208.0 | 208.5 | Sell | 4,449,860 | 2803 | LSE | |
| 01:11:35 | 208.0 | 186 | AT | 208.0 | 208.5 | Sell | 4,449,552 | 2802 | LSE | |
| 01:11:35 | 208.0 | 193 | AT | 208.0 | 208.5 | Sell | 4,449,366 | 2801 | LSE |
