Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
157
115
3.5005
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/05/2024 | 14:55:49.887 | 4 285 | 3.5005 | |
| 4 285 | 3.5005 | |||
| 4 285 | 3.5005 | |||
| 03/05/2024 | 14:55:29.449 | 313 | 3.50 | |
| 313 | 3.50 | |||
| 313 | 3.50 | |||
| 03/05/2024 | 14:55:07.471 | 2 857 | 3.498 | |
| 2 857 | 3.498 | |||
| 2 857 | 3.498 | |||
| 03/05/2024 | 14:53:58.861 | 571 | 3.5025 | |
| 571 | 3.5025 | |||
| 571 | 3.5025 | |||
| 03/05/2024 | 14:52:53.813 | 570 | 3.502 | |
| 570 | 3.502 | |||
| 570 | 3.502 | |||
| 03/05/2024 | 14:51:18.207 | 777 | 3.504 | |
| 777 | 3.504 | |||
| 777 | 3.504 | |||
| 03/05/2024 | 14:49:42.986 | 860 | 3.50 | |
| 860 | 3.50 | |||
| 860 | 3.50 | |||
| 03/05/2024 | 14:42:07.741 | 80 | 3.4955 | |
| 80 | 3.4955 | |||
| 80 | 3.4955 | |||
| 03/05/2024 | 14:42:07.519 | 40 | 3.50 | |
| 40 | 3.50 | |||
| 40 | 3.50 | |||
| 03/05/2024 | 14:37:19.048 | 670 | 3.527 | |
| 670 | 3.527 | |||
| 670 | 3.527 | |||
| 03/05/2024 | 14:32:21.168 | 2 500 | 3.53 | |
| 2 500 | 3.53 | |||
| 2 500 | 3.53 | |||
| 03/05/2024 | 14:28:56.543 | 300 | 3.5355 | |
| 300 | 3.5355 | |||
| 300 | 3.5355 | |||
| 03/05/2024 | 14:26:54.784 | 1 130 | 3.5385 | |
| 1 130 | 3.5385 | |||
| 1 130 | 3.5385 | |||
| 03/05/2024 | 14:21:36.761 | 1 500 | 3.5355 | |
| 1 500 | 3.5355 | |||
| 1 500 | 3.5355 | |||
| 03/05/2024 | 14:20:50.311 | 100 | 3.536 | |
| 100 | 3.536 | |||
| 100 | 3.536 | |||
| 03/05/2024 | 14:17:23.682 | 1 200 | 3.5375 | |
| 1 200 | 3.5375 | |||
| 1 200 | 3.5375 | |||
| 03/05/2024 | 14:17:16.548 | 12 800 | 3.54 | |
| 12 800 | 3.54 | |||
| 12 800 | 3.54 | |||
| 03/05/2024 | 14:16:28.022 | 100 | 3.54 | |
| 100 | 3.54 | |||
| 100 | 3.54 | |||
| 03/05/2024 | 14:09:39.940 | 765 | 3.5395 | |
| 765 | 3.5395 | |||
| 765 | 3.5395 | |||
| 03/05/2024 | 13:59:42.200 | 647 | 3.534 | |
| 647 | 3.534 | |||
| 647 | 3.534 | |||
| 03/05/2024 | 13:57:35.816 | 75 | 3.534 | |
| 75 | 3.534 | |||
| 75 | 3.534 | |||
| 03/05/2024 | 13:43:47.455 | 565 | 3.538 | |
| 565 | 3.538 | |||
| 565 | 3.538 | |||
| 03/05/2024 | 13:41:06.687 | 10 | 3.5425 | |
| 10 | 3.5425 | |||
| 10 | 3.5425 | |||
| 03/05/2024 | 13:39:41.538 | 1 650 | 3.547 | |
| 1 650 | 3.547 | |||
| 1 650 | 3.547 | |||
| 03/05/2024 | 13:27:12.492 | 10 269 | 3.5665 | |
| 646 | 3.5665 | |||
| 519 | 3.5665 | |||
| 644 | 3.5665 | |||
| 646 | 3.5665 | |||
| 908 | 3.5665 | |||
| 648 | 3.5665 | |||
| 10 269 | 3.5665 | |||
| 652 | 3.5665 | |||
| 1 038 | 3.5665 | |||
| 1 303 | 3.5665 | |||
| 665 | 3.5665 | |||
| 650 | 3.5665 | |||
| 646 | 3.5665 | |||
| 652 | 3.5665 | |||
| 652 | 3.5665 | |||
| 03/05/2024 | 13:27:07.715 | 12 700 | 3.565 | |
| 648 | 3.565 | |||
| 2 590 | 3.565 | |||
| 518 | 3.565 | |||
| 1 604 | 3.565 | |||
| 443 | 3.565 | |||
| 644 | 3.565 | |||
| 773 | 3.565 | |||
| 647 | 3.565 | |||
| 776 | 3.565 | |||
| 645 | 3.565 | |||
| 644 | 3.565 | |||
| 12 700 | 3.565 | |||
| 651 | 3.565 | |||
| 2 117 | 3.565 | |||
| 03/05/2024 | 13:26:55.352 | 12 700 | 3.564 | |
| 1 396 | 3.564 | |||
| 1 294 | 3.564 | |||
| 587 | 3.564 | |||
| 1 298 | 3.564 | |||
| 12 700 | 3.564 | |||
| 652 | 3.564 | |||
| 2 603 | 3.564 | |||
| 657 | 3.564 | |||
| 1 931 | 3.564 | |||
| 651 | 3.564 | |||
| 851 | 3.564 | |||
| 780 | 3.564 | |||
| 03/05/2024 | 13:26:28.522 | 1 034 | 3.561 | |
| 1 034 | 3.561 | |||
| 1 034 | 3.561 | |||
| 03/05/2024 | 13:26:27.910 | 5 183 | 3.5605 | |
| 5 183 | 3.5605 | |||
| 5 183 | 3.5605 | |||
| 03/05/2024 | 13:26:27.216 | 519 | 3.561 | |
| 519 | 3.561 | |||
| 519 | 3.561 | |||
| 03/05/2024 | 13:26:26.536 | 1 304 | 3.561 | |
| 1 304 | 3.561 | |||
| 1 304 | 3.561 | |||
| 03/05/2024 | 13:26:25.749 | 647 | 3.561 | |
| 647 | 3.561 | |||
| 647 | 3.561 | |||
| 03/05/2024 | 13:21:18.431 | 5 000 | 3.55 | |
| 5 000 | 3.55 | |||
| 5 000 | 3.55 | |||
| 03/05/2024 | 13:19:20.776 | 400 | 3.5475 | |
| 400 | 3.5475 | |||
| 400 | 3.5475 | |||
| 03/05/2024 | 13:16:03.713 | 920 | 3.5465 | |
| 920 | 3.5465 | |||
| 920 | 3.5465 | |||
| 03/05/2024 | 12:59:27.734 | 600 | 3.531 | |
| 600 | 3.531 | |||
| 600 | 3.531 | |||
| 03/05/2024 | 12:56:41.025 | 115 | 3.5325 | |
| 115 | 3.5325 | |||
| 115 | 3.5325 | |||
| 03/05/2024 | 12:52:35.390 | 831 | 3.5475 | |
| 831 | 3.5475 | |||
| 831 | 3.5475 | |||
| 03/05/2024 | 12:51:11.752 | 2 841 | 3.519 | |
| 2 841 | 3.519 | |||
| 2 841 | 3.519 | |||
| 03/05/2024 | 12:50:39.826 | 2 844 | 3.5125 | |
| 2 844 | 3.5125 | |||
| 2 844 | 3.5125 | |||
| 03/05/2024 | 12:50:14.732 | 1 423 | 3.51 | |
| 1 423 | 3.51 | |||
| 1 423 | 3.51 | |||
| 03/05/2024 | 12:49:42.426 | 2 846 | 3.5135 | |
| 2 846 | 3.5135 | |||
| 2 846 | 3.5135 | |||
| 03/05/2024 | 12:47:34.027 | 14 200 | 3.4935 | |
| 8 387 | 3.4935 | |||
| 14 200 | 3.4935 | |||
| 5 813 | 3.4935 | |||
| 03/05/2024 | 12:47:30.733 | 12 900 | 3.4935 | |
| 12 900 | 3.4935 | |||
| 12 900 | 3.4935 | |||
| 03/05/2024 | 12:47:16.826 | 12 900 | 3.4935 | |
| 12 900 | 3.4935 | |||
| 12 900 | 3.4935 | |||
| 03/05/2024 | 12:47:16.740 | 2 100 | 3.50 | |
| 1 500 | 3.50 | |||
| 2 100 | 3.50 | |||
| 600 | 3.50 | |||
| 03/05/2024 | 12:47:01.225 | 2 000 | 3.504 | |
| 2 000 | 3.504 | |||
| 2 000 | 3.504 | |||
| 03/05/2024 | 12:46:46.610 | 350 | 3.5075 | |
| 350 | 3.5075 | |||
| 350 | 3.5075 | |||
| 03/05/2024 | 12:46:46.461 | 1 600 | 3.51 | |
| 1 600 | 3.51 | |||
| 600 | 3.51 | |||
| 1 000 | 3.51 | |||
| 03/05/2024 | 12:45:47.954 | 1 720 | 3.519 | |
| 1 720 | 3.519 | |||
| 1 720 | 3.519 | |||
| 03/05/2024 | 12:45:43.767 | 12 800 | 3.519 | |
| 12 800 | 3.519 | |||
| 12 800 | 3.519 | |||
| 03/05/2024 | 12:45:35.933 | 12 800 | 3.519 | |
| 5 480 | 3.519 | |||
| 12 800 | 3.519 | |||
| 7 000 | 3.519 | |||
| 320 | 3.519 | |||
| 03/05/2024 | 12:45:26.023 | 1 406 | 3.525 | |
| 1 406 | 3.525 | |||
| 1 406 | 3.525 | |||
| 03/05/2024 | 12:45:23.797 | 1 720 | 3.53 | |
| 1 000 | 3.53 | |||
| 1 720 | 3.53 | |||
| 720 | 3.53 | |||
| 03/05/2024 | 12:42:16.532 | 1 000 | 3.548 | |
| 1 000 | 3.548 | |||
| 1 000 | 3.548 | |||
| 03/05/2024 | 12:42:16.399 | 500 | 3.55 | |
| 500 | 3.55 | |||
| 500 | 3.55 | |||
| 03/05/2024 | 12:36:46.630 | 3 000 | 3.5695 | |
| 3 000 | 3.5695 | |||
| 3 000 | 3.5695 | |||
| 03/05/2024 | 12:35:47.610 | 300 | 3.57 | |
| 300 | 3.57 | |||
| 300 | 3.57 | |||
| 03/05/2024 | 12:25:59.668 | 1 900 | 3.581 | |
| 1 900 | 3.581 | |||
| 1 900 | 3.581 | |||
| 03/05/2024 | 12:25:13.721 | 3 000 | 3.5815 | |
| 3 000 | 3.5815 | |||
| 3 000 | 3.5815 | |||
| 03/05/2024 | 12:21:10.424 | 279 | 3.5825 | |
| 279 | 3.5825 | |||
| 279 | 3.5825 | |||
| 03/05/2024 | 12:15:22.373 | 1 500 | 3.584 | |
| 1 500 | 3.584 | |||
| 1 500 | 3.584 | |||
| 03/05/2024 | 12:11:39.124 | 500 | 3.584 | |
| 500 | 3.584 | |||
| 500 | 3.584 | |||
| 03/05/2024 | 11:57:46.089 | 40 | 3.596 | |
| 40 | 3.596 | |||
| 40 | 3.596 | |||
| 03/05/2024 | 11:45:14.613 | 1 400 | 3.5895 | |
| 1 400 | 3.5895 | |||
| 1 400 | 3.5895 | |||
| 03/05/2024 | 11:44:12.073 | 6 489 | 3.5875 | |
| 6 489 | 3.5875 | |||
| 6 489 | 3.5875 | |||
| 03/05/2024 | 11:42:27.544 | 500 | 3.586 | |
| 500 | 3.586 | |||
| 500 | 3.586 | |||
| 03/05/2024 | 11:35:38.366 | 2 511 | 3.5825 | |
| 2 511 | 3.5825 | |||
| 2 511 | 3.5825 | |||
| 03/05/2024 | 11:34:22.877 | 1 000 | 3.5845 | |
| 1 000 | 3.5845 | |||
| 1 000 | 3.5845 | |||
| 03/05/2024 | 11:32:14.184 | 741 | 3.584 | |
| 741 | 3.584 | |||
| 741 | 3.584 | |||
| 03/05/2024 | 11:30:40.726 | 13 | 3.584 | |
| 13 | 3.584 | |||
| 13 | 3.584 | |||
| 03/05/2024 | 11:26:26.614 | 200 | 3.584 | |
| 200 | 3.584 | |||
| 200 | 3.584 | |||
| 03/05/2024 | 11:25:26.429 | 500 | 3.583 | |
| 500 | 3.583 | |||
| 500 | 3.583 | |||
| 03/05/2024 | 11:14:50.455 | 633 | 3.588 | |
| 633 | 3.588 | |||
| 633 | 3.588 | |||
| 03/05/2024 | 11:12:45.843 | 555 | 3.588 | |
| 555 | 3.588 | |||
| 555 | 3.588 | |||
| 03/05/2024 | 11:08:09.174 | 420 | 3.5885 | |
| 420 | 3.5885 | |||
| 420 | 3.5885 | |||
| 03/05/2024 | 10:58:41.553 | 640 | 3.584 | |
| 640 | 3.584 | |||
| 640 | 3.584 | |||
| 03/05/2024 | 10:58:40.718 | 640 | 3.584 | |
| 640 | 3.584 | |||
| 640 | 3.584 | |||
| 03/05/2024 | 10:58:40.015 | 640 | 3.584 | |
| 640 | 3.584 | |||
| 640 | 3.584 | |||
| 03/05/2024 | 10:58:39.392 | 640 | 3.584 | |
| 640 | 3.584 | |||
| 640 | 3.584 | |||
| 03/05/2024 | 10:58:38.702 | 640 | 3.584 | |
| 640 | 3.584 | |||
| 640 | 3.584 | |||
| 03/05/2024 | 10:58:38.028 | 640 | 3.584 | |
| 640 | 3.584 | |||
| 640 | 3.584 | |||
| 03/05/2024 | 10:58:37.283 | 640 | 3.584 | |
| 640 | 3.584 | |||
| 640 | 3.584 | |||
| 03/05/2024 | 10:58:09.737 | 550 | 3.5835 | |
| 550 | 3.5835 | |||
| 550 | 3.5835 | |||
| 03/05/2024 | 10:56:54.734 | 328 | 3.5825 | |
| 328 | 3.5825 | |||
| 328 | 3.5825 | |||
| 03/05/2024 | 10:50:12.881 | 3 000 | 3.58 | |
| 3 000 | 3.58 | |||
| 3 000 | 3.58 | |||
| 03/05/2024 | 10:46:36.388 | 3 000 | 3.5815 | |
| 3 000 | 3.5815 | |||
| 3 000 | 3.5815 | |||
| 03/05/2024 | 10:36:47.723 | 300 | 3.5785 | |
| 300 | 3.5785 | |||
| 300 | 3.5785 | |||
| 03/05/2024 | 10:36:19.030 | 638 | 3.5795 | |
| 638 | 3.5795 | |||
| 638 | 3.5795 | |||
| 03/05/2024 | 10:34:59.708 | 2 000 | 3.5795 | |
| 2 000 | 3.5795 | |||
| 2 000 | 3.5795 | |||
| 03/05/2024 | 10:32:15.587 | 300 | 3.5745 | |
| 300 | 3.5745 | |||
| 300 | 3.5745 | |||
| 03/05/2024 | 10:20:09.142 | 6 000 | 3.5815 | |
| 6 000 | 3.5815 | |||
| 6 000 | 3.5815 | |||
| 03/05/2024 | 10:15:59.656 | 500 | 3.581 | |
| 500 | 3.581 | |||
| 500 | 3.581 | |||
| 03/05/2024 | 10:15:55.189 | 1 396 | 3.58 | |
| 1 396 | 3.58 | |||
| 1 396 | 3.58 | |||
| 03/05/2024 | 10:11:36.558 | 794 | 3.5795 | |
| 794 | 3.5795 | |||
| 794 | 3.5795 | |||
| 03/05/2024 | 10:07:40.927 | 864 | 3.581 | |
| 864 | 3.581 | |||
| 864 | 3.581 | |||
| 03/05/2024 | 09:48:49.233 | 800 | 3.5775 | |
| 800 | 3.5775 | |||
| 800 | 3.5775 | |||
| 03/05/2024 | 09:42:43.529 | 1 402 | 3.566 | |
| 1 402 | 3.566 | |||
| 1 402 | 3.566 | |||
| 03/05/2024 | 09:39:48.297 | 280 | 3.5705 | |
| 280 | 3.5705 | |||
| 280 | 3.5705 | |||
| 03/05/2024 | 09:30:04.677 | 500 | 3.571 | |
| 500 | 3.571 | |||
| 500 | 3.571 | |||
| 03/05/2024 | 09:26:08.829 | 559 | 3.575 | |
| 559 | 3.575 | |||
| 559 | 3.575 | |||
| 03/05/2024 | 09:25:19.147 | 100 | 3.5755 | |
| 100 | 3.5755 | |||
| 100 | 3.5755 | |||
| 03/05/2024 | 09:23:51.517 | 280 | 3.5755 | |
| 280 | 3.5755 | |||
| 280 | 3.5755 | |||
| 03/05/2024 | 09:18:20.880 | 2 800 | 3.571 | |
| 2 800 | 3.571 | |||
| 2 800 | 3.571 | |||
| 03/05/2024 | 09:17:49.389 | 500 | 3.571 | |
| 500 | 3.571 | |||
| 500 | 3.571 | |||
| 03/05/2024 | 09:14:10.310 | 1 395 | 3.5795 | |
| 1 395 | 3.5795 | |||
| 1 395 | 3.5795 | |||
| 03/05/2024 | 09:10:34.568 | 558 | 3.582 | |
| 558 | 3.582 | |||
| 558 | 3.582 | |||
| 03/05/2024 | 09:08:52.512 | 1 398 | 3.583 | |
| 1 398 | 3.583 | |||
| 1 398 | 3.583 | |||
| 03/05/2024 | 09:04:29.713 | 35 | 3.58 | |
| 35 | 3.58 | |||
| 35 | 3.58 | |||
| 03/05/2024 | 09:03:17.369 | 170 | 3.5805 | |
| 170 | 3.5805 | |||
| 170 | 3.5805 | |||
| 03/05/2024 | 09:01:37.139 | 1 828 | 3.5885 | |
| 28 | 3.5885 | |||
| 300 | 3.5885 | |||
| 1 500 | 3.5885 | |||
| 1 828 | 3.5885 | |||
| 03/05/2024 | 08:36:07.530 | 30 | 3.614 | |
| 30 | 3.614 | |||
| 30 | 3.614 | |||
| 03/05/2024 | 08:25:17.868 | 700 | 3.61 | |
| 700 | 3.61 | |||
| 700 | 3.61 | |||
| 03/05/2024 | 08:11:06.319 | 250 | 3.6095 | |
| 250 | 3.6095 | |||
| 250 | 3.6095 | |||
| 03/05/2024 | 08:07:29.891 | 800 | 3.607 | |
| 800 | 3.607 | |||
| 800 | 3.607 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Apple Inc.
Bid: 171.50 / Ask: 171.60
Turnover: 49 448 TEUR -
Rheinmetall AG
Bid: 527.60 / Ask: 528.00
Turnover: 23 178 TEUR -
Mercedes-Benz Group AG
Bid: 72.05 / Ask: 72.06
Turnover: 18 414 TEUR -
Daimler Truck Holding AG
Bid: 40.84 / Ask: 40.85
Turnover: 18 063 TEUR -
Allianz SE
Bid: 265.60 / Ask: 265.70
Turnover: 17 547 TEUR
Realtime Quotes
Last Update:
03/05/2024 @ 14:58:24
Last Update:
03/05/2024 @ 14:58:24