USOTC (Airbus SE (PK)) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:57:13 | 42.9019 | 1,077,476 | seq | Buy | 42.65 | 42.90 | 1,707,390 | 2300 | nasd | |
15:00:00 | 42.77 | 417 | Sell | 42.78 | 42.82 | 629,914 | 2299 | nasd | ||
14:59:59 | 42.77 | 21 | Sell | 42.77 | 42.82 | 629,497 | 2298 | nasd | ||
14:59:59 | 42.77 | 6 | Sell | 42.77 | 42.82 | 629,476 | 2297 | nasd | ||
14:59:54 | 42.82 | 100 | Buy | 42.76 | 42.82 | 629,470 | 2296 | nasd | ||
14:59:52 | 42.76 | 1,500 | Sell | 42.78 | 42.82 | 629,370 | 2295 | nasd | ||
14:59:46 | 42.77 | 200 | Sell | 42.76 | 42.82 | 627,870 | 2294 | nasd | ||
14:59:32 | 42.78 | 100 | Sell | 42.76 | 42.82 | 627,670 | 2293 | nasd | ||
14:59:32 | 42.78 | 100 | Sell | 42.76 | 42.82 | 627,570 | 2292 | nasd | ||
14:59:32 | 42.78 | 200 | Sell | 42.78 | 42.82 | 627,470 | 2291 | nasd | ||
14:58:11 | 42.81 | 100 | Buy | 42.78 | 42.81 | 627,270 | 2290 | nasd | ||
14:58:08 | 42.81 | 100 | Buy | 42.72 | 42.81 | 627,170 | 2289 | nasd | ||
14:58:05 | 42.81 | 200 | Buy | 42.72 | 42.81 | 627,070 | 2288 | nasd | ||
14:58:05 | 42.72 | 1,500 | Sell | 42.72 | 42.81 | 626,870 | 2287 | nasd | ||
14:58:05 | 42.81 | 100 | Buy | 42.72 | 42.81 | 625,370 | 2286 | nasd | ||
14:57:59 | 42.78 | 200 | Buy | 42.72 | 42.81 | 625,270 | 2285 | nasd | ||
14:57:58 | 42.78 | 200 | Sell | 42.78 | 42.81 | 625,070 | 2284 | nasd | ||
14:57:50 | 42.78 | 100 | Sell | 42.78 | 42.81 | 624,870 | 2283 | nasd | ||
14:57:45 | 42.77 | 200 | Sell | 42.77 | 42.80 | 624,770 | 2282 | nasd | ||
14:57:43 | 42.785 | 118 | 42.77 | 42.80 | 624,570 | 2281 | nasd | |||
14:57:41 | 42.79 | 100 | Buy | 42.77 | 42.80 | 624,452 | 2280 | nasd | ||
14:57:41 | 42.79 | 100 | Buy | 42.77 | 42.80 | 624,352 | 2279 | nasd | ||
14:57:41 | 42.79 | 100 | Sell | 42.79 | 42.80 | 624,252 | 2278 | nasd | ||
14:57:41 | 42.79 | 222 | Sell | 42.79 | 42.80 | 624,152 | 2277 | nasd | ||
14:57:32 | 42.80 | 248 | Buy | 42.79 | 42.80 | 623,930 | 2276 | nasd | ||
14:57:30 | 42.80 | 100 | Buy | 42.79 | 42.80 | 623,682 | 2275 | nasd | ||
14:56:43 | 42.80 | 100 | Buy | 42.79 | 42.80 | 623,582 | 2274 | nasd | ||
14:55:58 | 42.794 | 3 | Sell | 42.79 | 42.80 | 623,482 | 2273 | nasd | ||
14:55:32 | 42.7963 | 8 | Buy | 42.79 | 42.80 | 623,479 | 2272 | nasd | ||
14:54:08 | 42.82 | 340 | Buy | 42.77 | 42.82 | 623,471 | 2271 | nasd | ||
14:54:05 | 42.82 | 100 | Buy | 42.77 | 42.82 | 623,131 | 2270 | nasd | ||
14:54:05 | 42.82 | 100 | Buy | 42.77 | 42.82 | 623,031 | 2269 | nasd | ||
14:54:01 | 42.82 | 100 | Sell | 42.82 | 42.83 | 622,931 | 2268 | nasd | ||
14:54:01 | 42.82 | 100 | Sell | 42.82 | 42.83 | 622,831 | 2267 | nasd | ||
14:54:01 | 42.82 | 100 | Sell | 42.82 | 42.83 | 622,731 | 2266 | nasd | ||
14:53:40 | 42.825 | 223 | 42.82 | 42.83 | 622,631 | 2265 | nasd | |||
14:53:32 | 42.8203 | 28 | Sell | 42.82 | 42.83 | 622,408 | 2264 | nasd | ||
14:53:25 | 42.83 | 100 | Buy | 42.82 | 42.83 | 622,380 | 2263 | nasd | ||
14:53:06 | 42.83 | 100 | Buy | 42.81 | 42.83 | 622,280 | 2262 | nasd | ||
14:51:16 | 42.805 | 6 | 42.78 | 42.83 | 622,180 | 2261 | nasd | |||
14:50:32 | 42.82 | 25 | Buy | 42.78 | 42.83 | 622,174 | 2260 | nasd | ||
14:50:32 | 42.815 | 156 | Buy | 42.78 | 42.83 | 622,149 | 2259 | nasd | ||
14:50:23 | 42.83 | 100 | Buy | 42.78 | 42.83 | 621,993 | 2258 | nasd | ||
14:50:23 | 42.805 | 34 | 42.78 | 42.83 | 621,893 | 2257 | nasd | |||
14:50:18 | 42.80 | 34 | Sell | 42.79 | 42.83 | 621,859 | 2256 | nasd | ||
14:50:18 | 42.83 | 441 | Buy | 42.80 | 42.83 | 621,825 | 2255 | nasd | ||
14:50:07 | 42.82 | 100 | Buy | 42.79 | 42.82 | 621,384 | 2254 | nasd | ||
14:50:06 | 42.79 | 41 | Sell | 42.79 | 42.82 | 621,284 | 2253 | nasd | ||
14:50:04 | 42.805 | 56 | 42.79 | 42.82 | 621,243 | 2252 | nasd | |||
14:50:04 | 42.7975 | 7 | Sell | 42.79 | 42.82 | 621,187 | 2251 | nasd | ||
14:50:03 | 42.805 | 812 | 42.79 | 42.82 | 621,180 | 2250 | nasd | |||
14:50:03 | 42.805 | 377 | 42.79 | 42.82 | 620,368 | 2249 | nasd | |||
14:49:53 | 42.7975 | 1 | Sell | 42.79 | 42.82 | 619,991 | 2248 | nasd | ||
14:49:27 | 42.7945 | 42 | Sell | 42.79 | 42.80 | 619,990 | 2247 | nasd | ||
14:49:26 | 42.7955 | 45 | Buy | 42.79 | 42.80 | 619,948 | 2246 | nasd | ||
14:48:55 | 42.79 | 4 | Sell | 42.79 | 42.82 | 619,903 | 2245 | nasd | ||
14:48:44 | 42.805 | 392 | 42.79 | 42.82 | 619,899 | 2244 | nasd | |||
14:48:18 | 42.79 | 12 | Sell | 42.79 | 42.80 | 619,507 | 2243 | nasd | ||
14:48:18 | 42.79 | 94 | Sell | 42.79 | 42.80 | 619,495 | 2242 | nasd | ||
14:47:49 | 42.782 | 2 | Sell | 42.77 | 42.80 | 619,401 | 2241 | nasd | ||
14:47:23 | 42.77 | 2 | Sell | 42.77 | 42.80 | 619,399 | 2240 | nasd | ||
14:47:22 | 42.80 | 7 | Buy | 42.77 | 42.80 | 619,397 | 2239 | nasd | ||
14:47:22 | 42.77 | 7 | Sell | 42.77 | 42.80 | 619,390 | 2238 | nasd | ||
14:47:20 | 42.785 | 1 | 42.77 | 42.80 | 619,383 | 2237 | nasd | |||
14:47:15 | 42.77 | 330 | Sell | 42.77 | 42.80 | 619,382 | 2236 | nasd | ||
14:47:11 | 42.77 | 100 | Sell | 42.77 | 42.80 | 619,052 | 2235 | nasd | ||
14:47:02 | 42.7895 | 25 | Buy | 42.77 | 42.80 | 618,952 | 2234 | nasd | ||
14:46:37 | 42.779 | 1 | Buy | 42.77 | 42.78 | 618,927 | 2233 | nasd | ||
14:46:31 | 42.7787 | 190 | Buy | 42.77 | 42.78 | 618,926 | 2232 | nasd | ||
14:45:56 | 42.78 | 25 | Buy | 42.77 | 42.78 | 618,736 | 2231 | nasd | ||
14:45:47 | 42.775 | 120 | 42.77 | 42.78 | 618,711 | 2230 | nasd | |||
14:45:32 | 42.78 | 230 | 42.77 | 42.79 | 618,591 | 2229 | nasd | |||
14:45:13 | 42.7899 | 12 | Buy | 42.77 | 42.79 | 618,361 | 2228 | nasd | ||
14:45:01 | 42.78 | 7 | Sell | 42.78 | 42.79 | 618,349 | 2227 | nasd | ||
14:44:50 | 42.79 | 100 | Buy | 42.78 | 42.79 | 618,342 | 2226 | nasd | ||
14:44:43 | 42.7855 | 94 | Buy | 42.78 | 42.79 | 618,242 | 2225 | nasd | ||
14:44:09 | 42.77 | 6 | Sell | 42.77 | 42.79 | 618,148 | 2224 | nasd | ||
14:44:02 | 42.79 | 100 | Buy | 42.77 | 42.79 | 618,142 | 2223 | nasd | ||
14:44:00 | 42.78 | 926 | 42.77 | 42.79 | 618,042 | 2222 | nasd | |||
14:43:20 | 42.78 | 53 | 42.77 | 42.79 | 617,116 | 2221 | nasd | |||
14:43:07 | 42.79 | 100 | Buy | 42.77 | 42.79 | 617,063 | 2220 | nasd | ||
14:42:24 | 42.78 | 4 | 42.77 | 42.79 | 616,963 | 2219 | nasd | |||
14:42:24 | 42.78 | 96 | 42.77 | 42.79 | 616,959 | 2218 | nasd | |||
14:42:24 | 42.7825 | 100 | Buy | 42.77 | 42.79 | 616,863 | 2217 | nasd | ||
14:42:08 | 42.77 | 4 | Sell | 42.77 | 42.79 | 616,763 | 2216 | nasd | ||
14:42:08 | 42.79 | 6 | Buy | 42.77 | 42.79 | 616,759 | 2215 | nasd | ||
14:41:49 | 42.778 | 2 | Sell | 42.77 | 42.79 | 616,753 | 2214 | nasd | ||
14:41:43 | 42.778 | 25 | Buy | 42.76 | 42.78 | 616,751 | 2213 | nasd | ||
14:41:00 | 42.775 | 15 | 42.76 | 42.79 | 616,726 | 2212 | nasd | |||
14:39:39 | 42.77 | 1 | Sell | 42.77 | 42.79 | 616,711 | 2211 | nasd | ||
14:39:25 | 42.79 | 100 | Sell | 42.79 | 42.80 | 616,710 | 2210 | nasd | ||
14:39:11 | 42.80 | 200 | Sell | 42.80 | 42.81 | 616,610 | 2209 | nasd | ||
14:39:11 | 42.80 | 200 | Sell | 42.80 | 42.81 | 616,410 | 2208 | nasd | ||
14:38:58 | 42.81 | 100 | Sell | 42.81 | 42.82 | 616,210 | 2207 | nasd | ||
14:38:58 | 42.81 | 100 | Sell | 42.81 | 42.82 | 616,110 | 2206 | nasd | ||
14:38:58 | 42.81 | 100 | Sell | 42.81 | 42.82 | 616,010 | 2205 | nasd | ||
14:38:58 | 42.81 | 50 | Sell | 42.81 | 42.82 | 615,910 | 2204 | nasd | ||
14:38:58 | 42.81 | 100 | Sell | 42.81 | 42.82 | 615,860 | 2203 | nasd | ||
14:38:58 | 42.81 | 100 | Sell | 42.81 | 42.82 | 615,760 | 2202 | nasd | ||
14:38:58 | 42.81 | 300 | Sell | 42.81 | 42.82 | 615,660 | 2201 | nasd |
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