Hot Features
프리미엄
Ssp Group Plc (SSPG)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:35:09 | 162.7 | 48 | O | 163.1 | 163.5 | Sell | 2,458,629 | 1578 | LSE | |
| 01:39:12 | 164.165 | 61886 | O | 163.1 | 163.5 | Buy | 2,458,581 | 1577 | LSE | |
| 01:39:06 | 164.165 | 61886 | O | 163.1 | 163.5 | Buy | 2,396,695 | 1576 | LSE | |
| 01:35:56 | 164.8 | 113646 | O | 163.1 | 163.5 | Buy | 2,334,809 | 1575 | LSE | |
| 01:35:18 | 164.8 | 3380 | AT | 163.1 | 163.5 | Buy | 2,221,163 | 1574 | LSE | |
| 01:35:18 | 164.8 | 1273 | AT | 163.1 | 163.5 | Buy | 2,217,783 | 1573 | LSE | |
| 01:35:18 | 164.8 | 15608 | AT | 163.1 | 163.5 | Buy | 2,216,510 | 1572 | LSE | |
| 01:35:18 | 164.8 | 1084577 | UT | 163.1 | 163.5 | Buy | 2,200,902 | 1571 | LSE | |
| 01:28:19 | 163.4 | 486 | AT | 163.4 | 163.6 | Sell | 1,116,325 | 1570 | LSE | |
| 01:28:19 | 163.5 | 585 | AT | 163.4 | 163.5 | Buy | 1,115,839 | 1569 | LSE | |
| 01:28:19 | 163.5 | 77 | AT | 163.4 | 163.5 | Buy | 1,115,254 | 1568 | LSE | |
| 01:28:19 | 163.5 | 83 | AT | 163.4 | 163.5 | Buy | 1,115,177 | 1567 | LSE | |
| 01:28:19 | 163.5 | 78 | AT | 163.4 | 163.5 | Buy | 1,115,094 | 1566 | LSE | |
| 01:28:19 | 163.5 | 35 | AT | 163.2 | 163.5 | Buy | 1,115,016 | 1565 | LSE | |
| 01:28:19 | 163.5 | 274 | AT | 163.2 | 163.5 | Buy | 1,114,981 | 1564 | LSE | |
| 01:28:19 | 163.5 | 311 | AT | 163.2 | 163.5 | Buy | 1,114,707 | 1563 | LSE | |
| 01:28:19 | 163.5 | 76 | AT | 163.2 | 163.5 | Buy | 1,114,396 | 1562 | LSE | |
| 01:28:19 | 163.5 | 79 | AT | 163.2 | 163.5 | Buy | 1,114,320 | 1561 | LSE | |
| 01:28:19 | 163.5 | 82 | AT | 163.2 | 163.5 | Buy | 1,114,241 | 1560 | LSE | |
| 01:28:08 | 163.4 | 96 | AT | 163.4 | 163.6 | Sell | 1,114,159 | 1559 | LSE | |
| 01:28:07 | 163.5 | 166 | AT | 163.5 | 163.6 | Sell | 1,114,063 | 1558 | LSE | |
| 01:28:07 | 163.6 | 1 | AT | 163.4 | 163.6 | Buy | 1,113,897 | 1557 | LSE | |
| 01:28:07 | 163.6 | 8 | AT | 163.4 | 163.6 | Buy | 1,113,896 | 1556 | LSE | |
| 01:28:07 | 163.6 | 67 | AT | 163.4 | 163.6 | Buy | 1,113,888 | 1555 | LSE | |
| 01:28:07 | 163.6 | 184 | AT | 163.4 | 163.6 | Buy | 1,113,821 | 1554 | LSE | |
| 01:28:07 | 163.6 | 379 | AT | 163.4 | 163.6 | Buy | 1,113,637 | 1553 | LSE | |
| 01:28:07 | 163.6 | 272 | AT | 163.4 | 163.6 | Buy | 1,113,258 | 1552 | LSE | |
| 01:28:07 | 163.6 | 313 | AT | 163.4 | 163.6 | Buy | 1,112,986 | 1551 | LSE | |
| 01:28:07 | 163.6 | 47 | AT | 163.4 | 163.6 | Buy | 1,112,673 | 1550 | LSE | |
| 01:28:07 | 163.6 | 400 | AT | 163.4 | 163.6 | Buy | 1,112,626 | 1549 | LSE | |
| 01:28:07 | 163.6 | 400 | AT | 163.4 | 163.6 | Buy | 1,112,226 | 1548 | LSE | |
| 01:28:07 | 163.6 | 400 | AT | 163.4 | 163.6 | Buy | 1,111,826 | 1547 | LSE | |
| 01:28:07 | 163.6 | 153 | AT | 163.4 | 163.6 | Buy | 1,111,426 | 1546 | LSE | |
| 01:28:07 | 163.6 | 80 | AT | 163.4 | 163.6 | Buy | 1,111,273 | 1545 | LSE | |
| 01:28:07 | 163.6 | 88 | AT | 163.4 | 163.6 | Buy | 1,111,193 | 1544 | LSE | |
| 01:28:07 | 163.6 | 74 | AT | 163.4 | 163.6 | Buy | 1,111,105 | 1543 | LSE | |
| 01:28:07 | 163.6 | 5 | AT | 163.4 | 163.6 | Buy | 1,111,031 | 1542 | LSE | |
| 01:28:02 | 163.6 | 82 | AT | 163.4 | 163.6 | Buy | 1,111,026 | 1541 | LSE | |
| 01:28:02 | 163.6 | 570 | AT | 163.4 | 163.6 | Buy | 1,110,944 | 1540 | LSE | |
| 01:28:02 | 163.6 | 585 | AT | 163.4 | 163.6 | Buy | 1,110,374 | 1539 | LSE | |
| 01:28:02 | 163.6 | 756 | AT | 163.4 | 163.6 | Buy | 1,109,789 | 1538 | LSE | |
| 01:28:00 | 163.4 | 70 | AT | 163.4 | 163.6 | Sell | 1,109,033 | 1537 | LSE | |
| 01:28:00 | 163.5 | 585 | AT | 163.4 | 163.5 | Buy | 1,108,963 | 1536 | LSE | |
| 01:28:00 | 163.5 | 76 | AT | 163.4 | 163.5 | Buy | 1,108,378 | 1535 | LSE | |
| 01:28:00 | 163.5 | 79 | AT | 163.4 | 163.5 | Buy | 1,108,302 | 1534 | LSE | |
| 01:28:00 | 163.5 | 315 | AT | 163.3 | 163.5 | Buy | 1,108,223 | 1533 | LSE | |
| 01:27:07 | 163.3 | 71 | O | 163.3 | 163.5 | Sell | 1,107,908 | 1532 | LSE | |
| 01:25:01 | 163.3 | 51 | AT | 163.3 | 163.5 | Sell | 1,107,837 | 1531 | LSE | |
| 01:25:01 | 163.4 | 78 | AT | 163.3 | 163.4 | Buy | 1,107,786 | 1530 | LSE | |
| 01:25:01 | 163.3 | 166 | AT | 163.3 | 163.5 | Sell | 1,107,708 | 1529 | LSE | |
| 01:25:01 | 163.3 | 573 | AT | 163.3 | 163.5 | Sell | 1,107,542 | 1528 | LSE | |
| 01:25:01 | 163.3 | 391 | AT | 163.3 | 163.5 | Sell | 1,106,969 | 1527 | LSE | |
| 01:23:03 | 163.5 | 938 | O | 163.3 | 163.5 | Buy | 1,106,578 | 1526 | LSE | |
| 01:23:03 | 163.4 | 139 | AT | 163.4 | 163.5 | Sell | 1,105,640 | 1525 | LSE | |
| 01:23:02 | 163.5 | 515 | AT | 163.3 | 163.5 | Buy | 1,105,501 | 1524 | LSE | |
| 01:23:02 | 163.5 | 86 | AT | 163.3 | 163.5 | Buy | 1,104,986 | 1523 | LSE | |
| 01:23:02 | 163.5 | 81 | AT | 163.3 | 163.5 | Buy | 1,104,900 | 1522 | LSE | |
| 01:23:02 | 163.5 | 84 | AT | 163.3 | 163.5 | Buy | 1,104,819 | 1521 | LSE | |
| 01:23:02 | 163.4 | 275 | AT | 163.2 | 163.4 | Buy | 1,104,735 | 1520 | LSE | |
| 01:23:02 | 163.4 | 495 | AT | 163.2 | 163.4 | Buy | 1,104,460 | 1519 | LSE | |
| 01:23:02 | 163.4 | 55 | AT | 163.2 | 163.4 | Buy | 1,103,965 | 1518 | LSE | |
| 01:23:02 | 163.4 | 83 | AT | 163.2 | 163.4 | Buy | 1,103,910 | 1517 | LSE | |
| 01:23:02 | 163.4 | 80 | AT | 163.2 | 163.4 | Buy | 1,103,827 | 1516 | LSE | |
| 01:23:02 | 163.4 | 76 | AT | 163.2 | 163.4 | Buy | 1,103,747 | 1515 | LSE | |
| 01:23:02 | 163.3 | 870 | AT | 163.1 | 163.3 | Buy | 1,103,671 | 1514 | LSE | |
| 01:23:02 | 163.3 | 423 | AT | 163.1 | 163.3 | Buy | 1,102,801 | 1513 | LSE | |
| 01:22:32 | 163.4 | 3 | O | 163.1 | 163.4 | Buy | 1,102,378 | 1512 | LSE | |
| 01:21:09 | 163.2 | 351 | AT | 163.0 | 163.2 | Buy | 1,102,375 | 1511 | LSE | |
| 01:21:09 | 163.2 | 99 | AT | 163.0 | 163.2 | Buy | 1,102,024 | 1510 | LSE | |
| 01:21:09 | 163.2 | 1845 | AT | 163.0 | 163.2 | Buy | 1,101,925 | 1509 | LSE | |
| 01:21:01 | 163.1 | 638 | AT | 162.9 | 163.1 | Buy | 1,100,080 | 1508 | LSE | |
| 01:21:01 | 163.1 | 402 | AT | 162.9 | 163.1 | Buy | 1,099,442 | 1507 | LSE | |
| 01:21:01 | 163.0 | 2453 | AT | 162.9 | 163.0 | Buy | 1,099,040 | 1506 | LSE | |
| 01:21:01 | 163.0 | 377 | AT | 163.0 | 163.2 | Sell | 1,096,587 | 1505 | LSE | |
| 01:21:01 | 163.0 | 1 | AT | 163.0 | 163.2 | Sell | 1,096,210 | 1504 | LSE | |
| 01:21:01 | 163.0 | 1400 | AT | 163.0 | 163.2 | Sell | 1,096,209 | 1503 | LSE | |
| 01:20:27 | 163.1 | 1711 | AT | 162.9 | 163.1 | Buy | 1,094,809 | 1502 | LSE | |
| 01:20:27 | 163.1 | 303 | AT | 162.9 | 163.1 | Buy | 1,093,098 | 1501 | LSE |
