Hot Features
프리미엄
On The Beach Group Plc (OTB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 18:07:03 | 208.5 | 11 | O | 208.5 | 209.0 | Sell | 401,622 | 267 | LSE | |
| 18:05:51 | 208.893 | 1196 | O | 208.5 | 209.5 | Sell | 401,611 | 266 | LSE | |
| 18:05:50 | 209.0 | 4050 | AT | 209.0 | 209.5 | Sell | 400,415 | 265 | LSE | |
| 18:05:49 | 209.0 | 300 | O | 208.5 | 209.5 | 396,365 | 264 | LSE | ||
| 18:05:49 | 209.0 | 1898 | AT | 209.0 | 209.5 | Sell | 396,065 | 263 | LSE | |
| 18:05:49 | 209.0 | 186 | AT | 208.5 | 209.0 | Buy | 394,167 | 262 | LSE | |
| 18:05:24 | 208.963 | 27368 | O | 208.5 | 209.0 | Buy | 393,981 | 261 | LSE | |
| 18:05:15 | 208.807 | 5000 | O | 208.5 | 209.0 | Buy | 366,613 | 260 | LSE | |
| 18:04:06 | 209.0 | 289 | AT | 209.0 | 209.5 | Sell | 361,613 | 259 | LSE | |
| 18:04:06 | 209.0 | 347 | AT | 208.5 | 209.0 | Buy | 361,324 | 258 | LSE | |
| 18:04:06 | 209.0 | 1 | AT | 208.5 | 209.0 | Buy | 360,977 | 257 | LSE | |
| 18:04:06 | 209.0 | 150 | AT | 208.5 | 209.0 | Buy | 360,976 | 256 | LSE | |
| 18:03:30 | 208.5 | 3 | O | 208.5 | 209.0 | Sell | 360,826 | 255 | LSE | |
| 18:03:14 | 209.0 | 30 | O | 208.5 | 209.0 | Buy | 360,823 | 254 | LSE | |
| 18:00:01 | 209.0 | 150 | O | 208.5 | 209.0 | Buy | 360,793 | 253 | LSE | |
| 18:00:01 | 208.5 | 150 | O | 208.5 | 209.0 | Sell | 360,643 | 252 | LSE | |
| 17:56:10 | 209.0 | 586 | O | 208.5 | 209.0 | Buy | 360,493 | 251 | LSE | |
| 17:56:10 | 208.5 | 586 | O | 208.5 | 209.0 | Sell | 359,907 | 250 | LSE | |
| 17:56:06 | 209.0 | 300 | O | 208.5 | 209.5 | 359,321 | 249 | LSE | ||
| 17:56:06 | 209.0 | 363 | AT | 208.5 | 209.0 | Buy | 359,021 | 248 | LSE | |
| 17:56:06 | 209.0 | 173 | AT | 208.5 | 209.0 | Buy | 358,658 | 247 | LSE | |
| 17:56:04 | 209.0 | 1 | O | 208.5 | 209.0 | Buy | 358,485 | 246 | LSE | |
| 17:55:49 | 208.54 | 580 | O | 208.5 | 209.0 | Sell | 358,484 | 245 | LSE | |
| 17:53:50 | 208.179 | 8792 | O | 208.5 | 209.0 | Sell | 357,904 | 244 | LSE | |
| 17:53:17 | 209.0 | 475 | O | 208.5 | 209.0 | Buy | 349,112 | 243 | LSE | |
| 17:53:17 | 208.5 | 475 | O | 208.5 | 209.0 | Sell | 348,637 | 242 | LSE | |
| 17:52:57 | 209.0 | 806 | O | 208.5 | 209.0 | Buy | 348,162 | 241 | LSE | |
| 17:52:57 | 208.5 | 805 | O | 208.5 | 209.0 | Sell | 347,356 | 240 | LSE | |
| 17:52:04 | 208.629 | 1500 | O | 208.0 | 209.0 | Buy | 346,551 | 239 | LSE | |
| 17:50:24 | 208.63 | 2396 | O | 208.0 | 209.0 | Buy | 345,051 | 238 | LSE | |
| 17:49:05 | 208.5 | 300 | O | 208.0 | 208.5 | Buy | 342,655 | 237 | LSE | |
| 17:49:05 | 208.0 | 300 | O | 208.0 | 208.5 | Sell | 342,355 | 236 | LSE | |
| 17:49:04 | 208.5 | 2930 | AT | 208.5 | 209.0 | Sell | 342,055 | 235 | LSE | |
| 17:49:04 | 208.5 | 600 | AT | 208.5 | 209.0 | Sell | 339,125 | 234 | LSE | |
| 17:49:04 | 208.5 | 200 | AT | 208.5 | 209.0 | Sell | 338,525 | 233 | LSE | |
| 17:49:01 | 208.07 | 463 | O | 208.0 | 209.0 | Sell | 338,325 | 232 | LSE | |
| 17:46:35 | 207.785 | 10062 | O | 208.0 | 209.0 | Sell | 337,862 | 231 | LSE | |
| 17:46:08 | 208.632 | 259 | O | 208.0 | 209.0 | Buy | 327,800 | 230 | LSE | |
| 17:45:44 | 208.145 | 1649 | O | 208.0 | 209.0 | Sell | 327,541 | 229 | LSE | |
| 17:42:48 | 208.5 | 5662 | AT | 208.5 | 209.5 | Sell | 325,892 | 228 | LSE | |
| 17:42:48 | 208.5 | 1345 | AT | 208.5 | 209.5 | Sell | 320,230 | 227 | LSE | |
| 17:42:48 | 208.5 | 1396 | AT | 208.5 | 209.5 | Sell | 318,885 | 226 | LSE | |
| 17:42:48 | 208.5 | 1460 | AT | 208.5 | 209.5 | Sell | 317,489 | 225 | LSE | |
| 17:42:48 | 208.5 | 675 | AT | 208.5 | 209.5 | Sell | 316,029 | 224 | LSE | |
| 17:42:27 | 209.0 | 300 | AT | 209.0 | 209.5 | Sell | 315,354 | 223 | LSE | |
| 17:42:20 | 209.0 | 572 | AT | 209.0 | 209.5 | Sell | 315,054 | 222 | LSE | |
| 17:42:18 | 208.581 | 720 | O | 208.5 | 209.5 | Sell | 314,482 | 221 | LSE | |
| 17:40:57 | 208.5 | 71 | O | 208.5 | 209.5 | Sell | 313,762 | 220 | LSE | |
| 17:40:12 | 208.5 | 1 | O | 208.5 | 209.5 | Sell | 313,691 | 219 | LSE | |
| 17:40:11 | 209.0 | 281 | AT | 209.0 | 209.5 | Sell | 313,690 | 218 | LSE | |
| 17:40:11 | 209.0 | 1000 | AT | 209.0 | 209.5 | Sell | 313,409 | 217 | LSE | |
| 17:40:05 | 209.0 | 175 | AT | 209.0 | 209.5 | Sell | 312,409 | 216 | LSE | |
| 17:40:05 | 209.0 | 2100 | AT | 209.0 | 209.5 | Sell | 312,234 | 215 | LSE | |
| 17:40:00 | 209.0 | 2100 | AT | 209.0 | 209.5 | Sell | 310,134 | 214 | LSE | |
| 17:40:00 | 209.0 | 186 | AT | 208.5 | 209.0 | Buy | 308,034 | 213 | LSE | |
| 17:40:00 | 209.0 | 176 | AT | 208.5 | 209.0 | Buy | 307,848 | 212 | LSE | |
| 17:39:59 | 209.0 | 600 | O | 208.5 | 209.5 | 307,672 | 211 | LSE | ||
| 17:39:59 | 209.0 | 1 | AT | 208.5 | 209.0 | Buy | 307,072 | 210 | LSE | |
| 17:39:59 | 209.0 | 353 | AT | 208.5 | 209.0 | Buy | 307,071 | 209 | LSE | |
| 17:39:59 | 209.0 | 4083 | AT | 208.5 | 209.0 | Buy | 306,718 | 208 | LSE | |
| 17:34:39 | 208.525 | 355 | O | 208.5 | 209.0 | Sell | 302,635 | 207 | LSE | |
| 17:33:56 | 209.0 | 3 | O | 208.0 | 209.0 | Buy | 302,280 | 206 | LSE | |
| 17:33:56 | 209.0 | 3 | O | 208.0 | 209.0 | Buy | 302,277 | 205 | LSE | |
| 17:33:51 | 208.5 | 74 | AT | 208.0 | 208.5 | Buy | 302,274 | 204 | LSE | |
| 17:33:51 | 208.5 | 278 | AT | 208.0 | 208.5 | Buy | 302,200 | 203 | LSE | |
| 17:33:51 | 208.5 | 187 | AT | 208.0 | 208.5 | Buy | 301,922 | 202 | LSE | |
| 17:33:51 | 208.5 | 91 | AT | 208.0 | 208.5 | Buy | 301,735 | 201 | LSE |
