NYSE (Danaos Corp) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:00:00 | 78.21 | 12,599 | 76.77 | 79.50 | 156,756 | 3846 | nyse | |||
17:30:00 | 78.21 | 12,599 | 76.77 | 79.50 | 156,756 | 3845 | nyse | |||
16:33:45 | 78.21 | 2,000 | Buy | 76.77 | 79.50 | 156,756 | 3844 | nyse | ||
15:38:20 | 78.21 | 132 | form t | Buy | 76.77 | 79.50 | 154,756 | 3843 | nyse | |
15:26:58 | 78.20 | 1 | basket idx | Buy | 76.77 | 79.50 | 154,624 | 3842 | nyse | |
15:10:00 | 78.21 | 12,599 | 76.77 | 79.50 | 154,623 | 3841 | nyse | |||
15:00:11 | 78.21 | 89 | basket idx | Buy | 76.77 | 79.50 | 154,623 | 3840 | nyse | |
15:00:11 | 78.21 | 200 | form t | Buy | 76.77 | 79.50 | 154,534 | 3839 | nyse | |
15:00:11 | 78.21 | 211 | form t | Buy | 76.77 | 79.50 | 154,334 | 3838 | nyse | |
15:00:11 | 78.21 | 200 | form t | Buy | 76.77 | 79.50 | 154,123 | 3837 | nyse | |
15:00:11 | 78.21 | 2 | basket idx | Buy | 76.77 | 79.50 | 153,923 | 3836 | nyse | |
15:00:04 | 78.21 | 100 | form t | Buy | 76.77 | 79.50 | 153,921 | 3835 | nyse | |
15:00:04 | 78.21 | 143 | form t | Buy | 76.77 | 79.50 | 153,821 | 3834 | nyse | |
15:00:02 | 78.21 | 12,599 | 76.77 | 79.50 | 153,678 | 3833 | nyse | |||
15:00:02 | 78.21 | 12,599 | Buy | 76.77 | 79.50 | 153,678 | 3832 | nyse | ||
15:00:00 | 78.13 | 5 | 78.09 | 78.21 | 141,079 | 3831 | nyse | |||
15:00:00 | 78.21 | 100 | 78.09 | 78.21 | 141,079 | 3830 | nyse | |||
15:00:00 | 78.09 | 329 | 78.09 | 78.09 | 141,079 | 3829 | nyse | |||
15:00:00 | 78.09 | 733 | Sell | 78.09 | 78.21 | 140,750 | 3828 | nyse | ||
15:00:00 | 78.20 | 86 | basket idx | Buy | 78.09 | 78.20 | 140,017 | 3827 | nyse | |
14:59:59 | 78.20 | 41 | basket idx | Buy | 78.09 | 78.21 | 139,931 | 3826 | nyse | |
14:59:59 | 78.13 | 5 | basket idx | Sell | 78.09 | 78.21 | 139,890 | 3825 | nyse | |
14:59:59 | 78.13 | 2 | basket idx | Sell | 78.09 | 78.21 | 139,885 | 3824 | nyse | |
14:59:58 | 78.20 | 1 | basket idx | Buy | 78.09 | 78.21 | 139,883 | 3823 | nyse | |
14:59:57 | 78.20 | 5 | basket idx | Buy | 78.09 | 78.21 | 139,882 | 3822 | nyse | |
14:59:57 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,877 | 3821 | nyse | |
14:59:57 | 78.20 | 4 | basket idx | Buy | 78.09 | 78.21 | 139,871 | 3820 | nyse | |
14:59:57 | 78.20 | 2 | basket idx | Buy | 78.09 | 78.21 | 139,867 | 3819 | nyse | |
14:59:57 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,865 | 3818 | nyse | |
14:59:57 | 78.10 | 2 | basket idx | Sell | 78.09 | 78.21 | 139,859 | 3817 | nyse | |
14:59:57 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,857 | 3816 | nyse | |
14:59:56 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,851 | 3815 | nyse | |
14:59:56 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,845 | 3814 | nyse | |
14:59:56 | 78.21 | 100 | burst | Buy | 78.09 | 78.21 | 139,839 | 3813 | nyse | |
14:59:56 | 78.20 | 100 | burst | Buy | 78.09 | 78.21 | 139,739 | 3812 | nyse | |
14:59:56 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,639 | 3811 | nyse | |
14:59:56 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,633 | 3810 | nyse | |
14:59:55 | 78.20 | 6 | basket idx | Buy | 78.11 | 78.21 | 139,627 | 3809 | nyse | |
14:59:55 | 78.17 | 1 | basket idx | Buy | 78.11 | 78.21 | 139,621 | 3808 | nyse | |
14:59:55 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,620 | 3807 | nyse | |
14:59:55 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,614 | 3806 | nyse | |
14:59:55 | 78.20 | 6 | basket idx | Buy | 78.09 | 78.21 | 139,608 | 3805 | nyse | |
14:59:55 | 78.17 | 2 | basket idx | Buy | 78.09 | 78.21 | 139,602 | 3804 | nyse | |
14:59:55 | 78.20 | 6 | basket idx | Buy | 78.17 | 78.21 | 139,600 | 3803 | nyse | |
14:59:55 | 78.15 | 4 | basket idx | Sell | 78.17 | 78.21 | 139,594 | 3802 | nyse | |
14:59:54 | 78.17 | 4 | basket idx | Sell | 78.17 | 78.21 | 139,590 | 3801 | nyse | |
14:59:54 | 78.17 | 4 | basket idx | Sell | 78.17 | 78.21 | 139,586 | 3800 | nyse | |
14:59:54 | 78.20 | 6 | basket idx | Buy | 78.17 | 78.21 | 139,582 | 3799 | nyse | |
14:59:54 | 78.17 | 7 | basket idx | Sell | 78.18 | 78.21 | 139,576 | 3798 | nyse | |
14:59:54 | 78.17 | 100 | burst | Sell | 78.18 | 78.21 | 139,569 | 3797 | nyse | |
14:59:54 | 78.17 | 5 | basket idx | Sell | 78.18 | 78.21 | 139,469 | 3796 | nyse | |
14:59:54 | 78.17 | 116 | burst | Sell | 78.18 | 78.21 | 139,464 | 3795 | nyse | |
14:59:54 | 78.17 | 6 | basket idx | Sell | 78.18 | 78.21 | 139,348 | 3794 | nyse | |
14:59:54 | 78.21 | 100 | burst | Buy | 78.18 | 78.21 | 139,342 | 3793 | nyse | |
14:59:54 | 78.19 | 55 | basket idx | Sell | 78.18 | 78.21 | 139,242 | 3792 | nyse | |
14:59:54 | 78.19 | 100 | Sell | 78.18 | 78.21 | 139,187 | 3791 | nyse | ||
14:59:54 | 78.19 | 12 | basket idx | Sell | 78.18 | 78.21 | 139,087 | 3790 | nyse | |
14:59:54 | 78.19 | 64 | basket idx | 78.17 | 78.21 | 139,075 | 3789 | nyse | ||
14:59:54 | 78.18 | 9 | basket idx | Sell | 78.17 | 78.21 | 139,011 | 3788 | nyse | |
14:59:54 | 78.18 | 7 | basket idx | Sell | 78.17 | 78.21 | 139,002 | 3787 | nyse | |
14:59:54 | 78.18 | 8 | basket idx | Sell | 78.17 | 78.21 | 138,995 | 3786 | nyse | |
14:59:54 | 78.18 | 3 | basket idx | Sell | 78.17 | 78.21 | 138,987 | 3785 | nyse | |
14:59:54 | 78.18 | 16 | basket idx | Sell | 78.17 | 78.21 | 138,984 | 3784 | nyse | |
14:59:54 | 78.19 | 55 | basket idx | 78.17 | 78.21 | 138,968 | 3783 | nyse | ||
14:59:54 | 78.18 | 100 | burst | Sell | 78.18 | 78.21 | 138,913 | 3782 | nyse | |
14:59:54 | 78.195 | 12 | basket idx | 78.18 | 78.21 | 138,813 | 3781 | nyse | ||
14:59:53 | 78.195 | 4 | basket idx | 78.18 | 78.21 | 138,801 | 3780 | nyse | ||
14:59:53 | 78.18 | 29 | basket idx | Buy | 78.14 | 78.21 | 138,797 | 3779 | nyse | |
14:59:53 | 78.175 | 12 | basket idx | 78.14 | 78.21 | 138,768 | 3778 | nyse | ||
14:59:53 | 78.17 | 100 | Sell | 78.14 | 78.21 | 138,756 | 3777 | nyse | ||
14:59:53 | 78.14 | 40 | basket idx | Sell | 78.14 | 78.21 | 138,656 | 3776 | nyse | |
14:59:53 | 78.14 | 2 | basket idx | Sell | 78.14 | 78.21 | 138,616 | 3775 | nyse | |
14:59:53 | 78.15 | 40 | basket idx | Sell | 78.14 | 78.21 | 138,614 | 3774 | nyse | |
14:59:53 | 78.175 | 100 | 78.14 | 78.21 | 138,574 | 3773 | nyse | |||
14:59:53 | 78.175 | 12 | basket idx | 78.14 | 78.21 | 138,474 | 3772 | nyse | ||
14:59:53 | 78.15 | 1 | basket idx | Sell | 78.14 | 78.21 | 138,462 | 3771 | nyse | |
14:59:52 | 78.1925 | 4 | basket idx | Buy | 78.14 | 78.21 | 138,461 | 3770 | nyse | |
14:59:52 | 78.17 | 9 | basket idx | Sell | 78.14 | 78.21 | 138,457 | 3769 | nyse | |
14:59:52 | 78.17 | 9 | basket idx | Sell | 78.14 | 78.21 | 138,448 | 3768 | nyse | |
14:59:52 | 78.17 | 1 | basket idx | Sell | 78.14 | 78.21 | 138,439 | 3767 | nyse | |
14:59:52 | 78.17 | 9 | basket idx | Buy | 78.01 | 78.21 | 138,438 | 3766 | nyse | |
14:59:52 | 78.17 | 80 | basket idx | Buy | 78.01 | 78.21 | 138,429 | 3765 | nyse | |
14:59:52 | 78.20 | 12 | basket idx | Buy | 78.01 | 78.21 | 138,349 | 3764 | nyse | |
14:59:51 | 78.17 | 3 | basket idx | Buy | 78.01 | 78.21 | 138,337 | 3763 | nyse | |
14:59:51 | 78.11 | 7 | basket idx | 78.01 | 78.21 | 138,334 | 3762 | nyse | ||
14:59:50 | 78.02 | 1 | basket idx | Sell | 78.01 | 78.21 | 138,327 | 3761 | nyse | |
14:59:50 | 78.11 | 16 | basket idx | 78.01 | 78.21 | 138,326 | 3760 | nyse | ||
14:59:49 | 78.16 | 4 | basket idx | Buy | 78.01 | 78.21 | 138,310 | 3759 | nyse | |
14:59:49 | 78.15 | 1 | basket idx | Buy | 78.01 | 78.21 | 138,306 | 3758 | nyse | |
14:59:49 | 78.02 | 81 | basket idx | Sell | 78.01 | 78.21 | 138,305 | 3757 | nyse | |
14:59:48 | 78.17 | 53 | basket idx | Buy | 78.01 | 78.21 | 138,224 | 3756 | nyse | |
14:59:48 | 78.20 | 100 | Buy | 78.01 | 78.21 | 138,171 | 3755 | nyse | ||
14:59:47 | 78.17 | 9 | basket idx | Buy | 78.01 | 78.21 | 138,071 | 3754 | nyse | |
14:59:47 | 78.17 | 9 | basket idx | Buy | 78.01 | 78.21 | 138,062 | 3753 | nyse | |
14:59:47 | 78.04 | 9 | basket idx | Sell | 78.01 | 78.21 | 138,053 | 3752 | nyse | |
14:59:46 | 78.17 | 2 | basket idx | Buy | 78.01 | 78.21 | 138,044 | 3751 | nyse | |
14:59:46 | 78.17 | 6 | basket idx | Buy | 78.01 | 78.21 | 138,042 | 3750 | nyse | |
14:59:42 | 78.19 | 4 | basket idx | Buy | 78.01 | 78.21 | 138,036 | 3749 | nyse | |
14:59:36 | 78.18 | 52 | basket idx | Buy | 78.01 | 78.21 | 138,032 | 3748 | nyse | |
14:59:34 | 78.105 | 54 | basket idx | 78.0000 | 78.21 | 137,980 | 3747 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions