Hot Features
프리미엄
Ssp Group Plc (SSPG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 00:05:29 | 161.743 | 5000 | O | 161.6 | 162.0 | Sell | 828,536 | 1051 | LSE | |
| 00:03:24 | 161.7 | 151 | AT | 161.7 | 162.0 | Sell | 823,536 | 1050 | LSE | |
| 00:03:24 | 161.7 | 101 | AT | 161.7 | 162.0 | Sell | 823,385 | 1049 | LSE | |
| 00:03:17 | 161.9 | 504 | AT | 161.4 | 161.9 | Buy | 823,284 | 1048 | LSE | |
| 00:03:17 | 161.9 | 74 | AT | 161.4 | 161.9 | Buy | 822,780 | 1047 | LSE | |
| 00:02:52 | 161.8 | 5000 | O | 161.6 | 162.0 | Sell | 822,706 | 1046 | LSE | |
| 00:02:34 | 161.87 | 4000 | O | 161.7 | 162.0 | Buy | 817,706 | 1045 | LSE | |
| 00:02:34 | 161.876 | 5000 | O | 161.7 | 162.0 | Buy | 813,706 | 1044 | LSE | |
| 00:02:33 | 161.9 | 6500 | O | 161.7 | 162.0 | Buy | 808,706 | 1043 | LSE | |
| 00:02:33 | 162.0 | 186 | O | 161.7 | 162.0 | Buy | 802,206 | 1042 | LSE | |
| 00:02:33 | 161.884 | 1250 | O | 161.7 | 162.0 | Buy | 802,020 | 1041 | LSE | |
| 00:02:32 | 162.0 | 627 | O | 161.7 | 162.0 | Buy | 800,770 | 1040 | LSE | |
| 00:02:30 | 162.0 | 186 | O | 161.7 | 162.1 | Buy | 800,143 | 1039 | LSE | |
| 00:02:29 | 161.8 | 85 | AT | 161.8 | 161.9 | Sell | 799,957 | 1038 | LSE | |
| 00:02:29 | 161.8 | 86 | AT | 161.8 | 162.0 | Sell | 799,872 | 1037 | LSE | |
| 00:02:29 | 161.9 | 360 | AT | 161.5 | 161.9 | Buy | 799,786 | 1036 | LSE | |
| 00:02:29 | 161.9 | 400 | AT | 161.5 | 161.9 | Buy | 799,426 | 1035 | LSE | |
| 00:02:29 | 161.8 | 20 | AT | 161.8 | 162.0 | Sell | 799,026 | 1034 | LSE | |
| 00:02:29 | 161.8 | 79 | AT | 161.8 | 162.0 | Sell | 799,006 | 1033 | LSE | |
| 00:02:29 | 161.8 | 81 | AT | 161.8 | 162.0 | Sell | 798,927 | 1032 | LSE | |
| 00:02:29 | 161.8 | 73 | AT | 161.8 | 162.0 | Sell | 798,846 | 1031 | LSE | |
| 00:02:29 | 161.8 | 154 | AT | 161.8 | 162.0 | Sell | 798,773 | 1030 | LSE | |
| 00:02:20 | 162.1 | 366 | O | 161.8 | 162.2 | Buy | 798,619 | 1029 | LSE | |
| 00:02:20 | 162.1 | 366 | AT | 162.1 | 162.4 | Sell | 798,253 | 1028 | LSE | |
| 00:02:05 | 162.4 | 12800 | O | 162.1 | 162.4 | Buy | 797,887 | 1027 | LSE | |
| 00:01:29 | 162.4 | 6 | AT | 162.3 | 162.4 | Buy | 785,087 | 1026 | LSE | |
| 00:01:29 | 162.3 | 800 | AT | 162.2 | 162.3 | Buy | 785,081 | 1025 | LSE | |
| 00:01:29 | 162.3 | 256 | AT | 162.2 | 162.3 | Buy | 784,281 | 1024 | LSE | |
| 00:01:29 | 162.2 | 365 | AT | 161.9 | 162.2 | Buy | 784,025 | 1023 | LSE | |
| 00:00:58 | 162.0 | 167 | AT | 162.0 | 162.3 | Sell | 783,660 | 1022 | LSE | |
| 00:00:58 | 162.0 | 77 | AT | 162.0 | 162.3 | Sell | 783,493 | 1021 | LSE | |
| 00:00:58 | 162.0 | 73 | AT | 162.0 | 162.3 | Sell | 783,416 | 1020 | LSE | |
| 00:00:16 | 162.096 | 2500 | O | 162.0 | 162.3 | Sell | 783,343 | 1019 | LSE | |
| 23:59:22 | 162.2 | 91 | AT | 162.2 | 162.4 | Sell | 780,843 | 1018 | LSE | |
| 23:58:25 | 162.296 | 5000 | O | 162.2 | 162.5 | Sell | 780,752 | 1017 | LSE | |
| 23:58:02 | 162.4 | 89 | AT | 162.1 | 162.4 | Buy | 775,752 | 1016 | LSE | |
| 23:58:02 | 162.4 | 80 | AT | 162.1 | 162.4 | Buy | 775,663 | 1015 | LSE | |
| 23:58:02 | 162.4 | 88 | AT | 162.1 | 162.4 | Buy | 775,583 | 1014 | LSE | |
| 23:58:02 | 162.4 | 230 | AT | 162.1 | 162.4 | Buy | 775,495 | 1013 | LSE | |
| 23:57:01 | 162.3 | 354 | AT | 162.2 | 162.3 | Buy | 775,265 | 1012 | LSE | |
| 23:56:56 | 162.2 | 79 | AT | 162.2 | 162.4 | Sell | 774,911 | 1011 | LSE | |
| 23:56:56 | 162.2 | 87 | AT | 162.2 | 162.4 | Sell | 774,832 | 1010 | LSE | |
| 23:56:56 | 162.2 | 89 | AT | 162.2 | 162.4 | Sell | 774,745 | 1009 | LSE | |
| 23:56:55 | 162.2 | 1400 | AT | 162.2 | 162.5 | Sell | 774,656 | 1008 | LSE | |
| 23:56:55 | 162.4 | 88 | AT | 162.4 | 162.5 | Sell | 773,256 | 1007 | LSE | |
| 23:56:42 | 162.5 | 349 | O | 162.2 | 162.5 | Buy | 773,168 | 1006 | LSE | |
| 23:56:41 | 162.4 | 2500 | AT | 162.4 | 162.5 | Sell | 772,819 | 1005 | LSE | |
| 23:56:41 | 162.4 | 365 | AT | 162.3 | 162.4 | Buy | 770,319 | 1004 | LSE | |
| 23:56:41 | 162.4 | 1686 | AT | 162.3 | 162.4 | Buy | 769,954 | 1003 | LSE | |
| 23:56:41 | 162.4 | 523 | AT | 162.3 | 162.4 | Buy | 768,268 | 1002 | LSE | |
| 23:56:41 | 162.4 | 281 | AT | 162.3 | 162.4 | Buy | 767,745 | 1001 | LSE |
