Large gap with delayed quotes
|
Last quote
12/02/2025
-
11:20:35
|
Bid
12/02/2025 -
11:21:06
|
Bid Volume |
Ask
12/02/2025 -
11:20:58
|
Ask Volume |
|---|---|---|---|---|
|
76.12
+1.02
(
+1.36% )
|
76.10
|
1,255 |
76.14
|
1,505 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/02/2025 11:20 | 126 | 76.12 |
| 12/02/2025 11:20 | 342 | 76.12 |
| 12/02/2025 11:20 | 20 | 76.14 |
| 12/02/2025 11:20 | 229 | 76.12 |
| 12/02/2025 11:20 | 132 | 76.12 |
| 12/02/2025 11:20 | 348 | 76.12 |
| 12/02/2025 11:20 | 125 | 76.12 |
| 12/02/2025 11:20 | 55 | 76.16 |
| 12/02/2025 11:20 | 27 | 76.16 |
| 12/02/2025 11:20 | 36 | 76.14 |
| 12/02/2025 11:20 | 72 | 76.14 |
| 12/02/2025 11:20 | 342 | 76.14 |
| 12/02/2025 11:20 | 510 | 76.16 |
| 12/02/2025 11:20 | 155 | 76.16 |
| 12/02/2025 11:19 | 500 | 76.12 |
| 12/02/2025 11:19 | 92 | 76.12 |
| 12/02/2025 11:19 | 2 | 76.10 |
| 12/02/2025 11:19 | 146 | 76.10 |
| 12/02/2025 11:19 | 147 | 76.10 |
| 12/02/2025 11:19 | 54 | 76.10 |
| 12/02/2025 11:19 | 370 | 76.10 |
| 12/02/2025 11:19 | 130 | 76.10 |
| 12/02/2025 11:18 | 100 | 76.10 |
| 12/02/2025 11:18 | 52 | 76.06 |
| 12/02/2025 11:17 | 125 | 76.08 |
| 12/02/2025 11:17 | 177 | 76.08 |
| 12/02/2025 11:17 | 76 | 76.08 |
| 12/02/2025 11:17 | 120 | 76.08 |
| 12/02/2025 11:17 | 9 | 76.04 |
| 12/02/2025 11:17 | 133 | 76.06 |
| 12/02/2025 11:17 | 84 | 76.08 |
| 12/02/2025 11:17 | 66 | 76.08 |
| 12/02/2025 11:16 | 215 | 76.04 |
| 12/02/2025 11:16 | 200 | 76.02 |
| 12/02/2025 11:16 | 130 | 76.04 |
| 12/02/2025 11:16 | 193 | 76.04 |
| 12/02/2025 11:16 | 219 | 76.04 |
| 12/02/2025 11:15 | 211 | 76.02 |
| 12/02/2025 11:15 | 124 | 76.02 |
| 12/02/2025 11:15 | 200 | 76.02 |
| 12/02/2025 11:15 | 204 | 76.04 |
| 12/02/2025 11:15 | 132 | 76.04 |
| 12/02/2025 11:15 | 144 | 76.04 |
| 12/02/2025 11:15 | 157 | 76.04 |
| 12/02/2025 11:15 | 132 | 76.04 |
| 12/02/2025 11:15 | 18 | 76.04 |
| 12/02/2025 11:15 | 4 | 76.04 |
| 12/02/2025 11:15 | 196 | 76.04 |
| 12/02/2025 11:14 | 251 | 76.06 |
| 12/02/2025 11:13 | 2 | 76.02 |
| 12/02/2025 11:12 | 130 | 76.00 |
| 12/02/2025 11:12 | 143 | 76.00 |
| 12/02/2025 11:12 | 138 | 76.02 |
| 12/02/2025 11:12 | 135 | 76.02 |
| 12/02/2025 11:12 | 10 | 76.02 |
| 12/02/2025 11:12 | 2 | 76.04 |
| 12/02/2025 11:11 | 124 | 76.02 |
| 12/02/2025 11:11 | 299 | 76.02 |
| 12/02/2025 11:10 | 46 | 76.00 |
| 12/02/2025 11:09 | 135 | 76.00 |
| 12/02/2025 11:09 | 160 | 76.00 |
| 12/02/2025 11:09 | 132 | 76.00 |
| 12/02/2025 11:09 | 429 | 76.00 |
| 12/02/2025 11:09 | 337 | 76.00 |
| 12/02/2025 11:09 | 400 | 76.00 |
| 12/02/2025 11:09 | 201 | 75.98 |
| 12/02/2025 11:09 | 132 | 75.98 |
| 12/02/2025 11:09 | 98 | 75.98 |
| 12/02/2025 11:09 | 77 | 75.98 |
| 12/02/2025 11:09 | 151 | 75.98 |
| 12/02/2025 11:09 | 143 | 75.98 |
| 12/02/2025 11:09 | 155 | 75.98 |
| 12/02/2025 11:09 | 640 | 75.98 |
| 12/02/2025 11:09 | 138 | 75.98 |
| 12/02/2025 11:09 | 206 | 75.96 |
| 12/02/2025 11:09 | 129 | 75.96 |
| 12/02/2025 11:09 | 186 | 75.96 |
| 12/02/2025 11:09 | 186 | 75.96 |
| 12/02/2025 11:08 | 368 | 75.98 |
| 12/02/2025 11:08 | 134 | 75.98 |
| 12/02/2025 11:07 | 130 | 75.98 |
| 12/02/2025 11:06 | 13 | 75.98 |
| 12/02/2025 11:05 | 196 | 75.98 |
| 12/02/2025 11:05 | 74 | 75.98 |
| 12/02/2025 11:05 | 55 | 75.98 |
| 12/02/2025 11:05 | 143 | 75.98 |
| 12/02/2025 11:05 | 2 | 75.98 |
| 12/02/2025 11:05 | 134 | 75.98 |
| 12/02/2025 11:04 | 163 | 75.98 |
| 12/02/2025 11:04 | 137 | 75.98 |
| 12/02/2025 11:04 | 2 | 76.00 |
| 12/02/2025 11:04 | 132 | 76.00 |
| 12/02/2025 11:03 | 36 | 76.02 |
| 12/02/2025 11:02 | 142 | 75.98 |
| 12/02/2025 11:02 | 132 | 76.00 |
| 12/02/2025 11:02 | 163 | 76.06 |
| 12/02/2025 11:02 | 125 | 76.06 |
| 12/02/2025 11:02 | 132 | 76.06 |
| 12/02/2025 11:02 | 130 | 76.04 |
| 12/02/2025 11:01 | 43 | 76.00 |
| 12/02/2025 11:01 | 127 | 76.02 |
| 12/02/2025 11:01 | 160 | 76.02 |
| 12/02/2025 11:01 | 130 | 76.02 |
| 12/02/2025 11:01 | 31 | 76.02 |
| 12/02/2025 11:01 | 38 | 76.04 |
| 12/02/2025 11:00 | 120 | 76.02 |
| 12/02/2025 11:00 | 23 | 76.04 |
| 12/02/2025 11:00 | 132 | 76.04 |
| 12/02/2025 10:59 | 63 | 76.00 |
| 12/02/2025 10:59 | 137 | 76.00 |
| 12/02/2025 10:59 | 228 | 76.02 |
| 12/02/2025 10:59 | 262 | 76.02 |
| 12/02/2025 10:59 | 23 | 76.02 |
| 12/02/2025 10:59 | 132 | 76.02 |
| 12/02/2025 10:59 | 140 | 76.02 |
| 12/02/2025 10:59 | 143 | 76.02 |
| 12/02/2025 10:59 | 152 | 76.02 |
| 12/02/2025 10:59 | 207 | 76.02 |
| 12/02/2025 10:59 | 138 | 76.02 |
| 12/02/2025 10:58 | 139 | 76.04 |
| 12/02/2025 10:58 | 33 | 76.04 |
| 12/02/2025 10:58 | 132 | 76.04 |
| 12/02/2025 10:58 | 181 | 76.04 |
| 12/02/2025 10:58 | 44 | 76.06 |
| 12/02/2025 10:58 | 157 | 76.06 |
| 12/02/2025 10:58 | 132 | 76.06 |
| 12/02/2025 10:57 | 133 | 76.04 |
| 12/02/2025 10:57 | 5 | 76.04 |
| 12/02/2025 10:57 | 457 | 76.04 |
| 12/02/2025 10:57 | 203 | 76.04 |
| 12/02/2025 10:57 | 43 | 76.06 |
| 12/02/2025 10:57 | 457 | 76.06 |
| 12/02/2025 10:56 | 99 | 76.04 |
| 12/02/2025 10:56 | 53 | 76.04 |
| 12/02/2025 10:56 | 192 | 76.04 |
| 12/02/2025 10:56 | 130 | 76.04 |
| 12/02/2025 10:56 | 598 | 76.04 |
| 12/02/2025 10:56 | 138 | 76.04 |
| 12/02/2025 10:56 | 264 | 76.04 |
| 12/02/2025 10:54 | 142 | 76.04 |
| 12/02/2025 10:54 | 307 | 76.06 |
| 12/02/2025 10:54 | 143 | 76.06 |
| 12/02/2025 10:53 | 108 | 76.08 |
| 12/02/2025 10:53 | 24 | 76.06 |
| 12/02/2025 10:53 | 128 | 76.06 |
| 12/02/2025 10:53 | 2 | 76.06 |
| 12/02/2025 10:53 | 139 | 76.06 |
| 12/02/2025 10:53 | 2989 | 76.06 |
| 12/02/2025 10:53 | 44 | 76.06 |
| 12/02/2025 10:52 | 3 | 76.06 |
| 12/02/2025 10:52 | 135 | 76.04 |
| 12/02/2025 10:52 | 465 | 76.06 |
| 12/02/2025 10:50 | 93 | 76.02 |
| 12/02/2025 10:50 | 41 | 76.02 |
| 12/02/2025 10:50 | 193 | 76.02 |
| 12/02/2025 10:49 | 48 | 76.02 |
| 12/02/2025 10:49 | 365 | 76.02 |
| 12/02/2025 10:49 | 127 | 76.02 |
| 12/02/2025 10:49 | 2 | 76.04 |
| 12/02/2025 10:48 | 89 | 76.00 |
| 12/02/2025 10:48 | 138 | 76.00 |
| 12/02/2025 10:48 | 131 | 76.00 |
| 12/02/2025 10:48 | 130 | 76.02 |
| 12/02/2025 10:48 | 143 | 76.04 |
| 12/02/2025 10:48 | 396 | 76.06 |
| 12/02/2025 10:47 | 1 | 76.04 |
| 12/02/2025 10:47 | 103 | 76.06 |
| 12/02/2025 10:47 | 145 | 76.06 |
| 12/02/2025 10:47 | 152 | 76.04 |
| 12/02/2025 10:46 | 143 | 76.02 |
| 12/02/2025 10:46 | 1 | 76.04 |
| 12/02/2025 10:46 | 27 | 76.02 |
| 12/02/2025 10:46 | 81 | 76.02 |
| 12/02/2025 10:46 | 8 | 76.02 |
| 12/02/2025 10:46 | 41 | 76.02 |
| 12/02/2025 10:46 | 233 | 76.00 |
| 12/02/2025 10:46 | 40 | 76.00 |
| 12/02/2025 10:46 | 181 | 76.00 |
| 12/02/2025 10:45 | 180 | 75.96 |
| 12/02/2025 10:44 | 113 | 76.00 |
| 12/02/2025 10:44 | 148 | 76.00 |
| 12/02/2025 10:44 | 160 | 76.00 |
| 12/02/2025 10:44 | 29 | 76.00 |
| 12/02/2025 10:44 | 336 | 76.00 |
| 12/02/2025 10:43 | 35 | 75.98 |
| 12/02/2025 10:43 | 129 | 76.00 |
| 12/02/2025 10:43 | 163 | 76.00 |
| 12/02/2025 10:43 | 525 | 76.00 |
| 12/02/2025 10:43 | 96 | 76.00 |
| 12/02/2025 10:43 | 418 | 76.00 |
| 12/02/2025 10:42 | 139 | 75.98 |
| 12/02/2025 10:42 | 232 | 75.98 |
| 12/02/2025 10:42 | 4 | 75.98 |
| 12/02/2025 10:42 | 496 | 75.98 |
| 12/02/2025 10:42 | 232 | 75.98 |
| 12/02/2025 10:42 | 350 | 75.98 |
| 12/02/2025 10:42 | 365 | 75.98 |
| 12/02/2025 10:42 | 152 | 75.98 |
| 12/02/2025 10:42 | 2 | 75.96 |
| 12/02/2025 10:42 | 232 | 75.96 |
| 12/02/2025 10:42 | 232 | 75.96 |
| 12/02/2025 10:41 | 124 | 76.00 |
| 12/02/2025 10:41 | 48 | 76.00 |
| 12/02/2025 10:40 | 123 | 76.02 |
| 12/02/2025 10:40 | 436 | 76.02 |
| 12/02/2025 10:40 | 434 | 76.02 |
| 12/02/2025 10:40 | 25 | 76.02 |
| 12/02/2025 10:40 | 175 | 76.02 |
| 12/02/2025 10:40 | 4 | 76.02 |
| 12/02/2025 10:40 | 6 | 76.04 |
| 12/02/2025 10:40 | 396 | 76.04 |
| 12/02/2025 10:39 | 13 | 76.02 |
| 12/02/2025 10:39 | 22 | 76.04 |
| 12/02/2025 10:39 | 195 | 76.04 |
| 12/02/2025 10:38 | 295 | 76.04 |
| 12/02/2025 10:38 | 188 | 76.04 |
| 12/02/2025 10:37 | 2 | 76.04 |
| 12/02/2025 10:37 | 3 | 76.04 |
| 12/02/2025 10:37 | 3 | 76.04 |
| 12/02/2025 10:37 | 1 | 76.04 |
| 12/02/2025 10:37 | 9 | 76.04 |
| 12/02/2025 10:37 | 196 | 76.04 |
| 12/02/2025 10:37 | 123 | 76.04 |
| 12/02/2025 10:36 | 205 | 76.08 |
| 12/02/2025 10:36 | 191 | 76.08 |
| 12/02/2025 10:36 | 123 | 76.08 |
| 12/02/2025 10:36 | 174 | 76.10 |
| 12/02/2025 10:36 | 60 | 76.08 |
| 12/02/2025 10:36 | 158 | 76.08 |
| 12/02/2025 10:36 | 167 | 76.08 |
| 12/02/2025 10:36 | 167 | 76.08 |
| 12/02/2025 10:36 | 67 | 76.08 |
| 12/02/2025 10:36 | 157 | 76.08 |
| 12/02/2025 10:36 | 132 | 76.08 |
| 12/02/2025 10:36 | 149 | 76.08 |
| 12/02/2025 10:36 | 167 | 76.08 |
| 12/02/2025 10:36 | 22 | 76.08 |
| 12/02/2025 10:34 | 143 | 76.08 |
| 12/02/2025 10:34 | 145 | 76.08 |
| 12/02/2025 10:34 | 138 | 76.08 |
| 12/02/2025 10:34 | 157 | 76.08 |
| 12/02/2025 10:34 | 82 | 76.08 |
| 12/02/2025 10:34 | 186 | 76.06 |
| 12/02/2025 10:34 | 15 | 76.04 |
| 12/02/2025 10:34 | 100 | 76.08 |
| 12/02/2025 10:33 | 386 | 76.08 |
| 12/02/2025 10:33 | 123 | 76.08 |
| 12/02/2025 10:32 | 102 | 76.12 |
| 12/02/2025 10:32 | 123 | 76.12 |
| 12/02/2025 10:32 | 305 | 76.12 |
| 12/02/2025 10:31 | 22 | 76.14 |
| 12/02/2025 10:31 | 105 | 76.14 |
| 12/02/2025 10:31 | 260 | 76.14 |
| 12/02/2025 10:31 | 154 | 76.14 |
| 12/02/2025 10:31 | 102 | 76.12 |
| 12/02/2025 10:31 | 46 | 76.12 |
| 12/02/2025 10:31 | 90 | 76.12 |
| 12/02/2025 10:31 | 24 | 76.12 |
| 12/02/2025 10:31 | 133 | 76.12 |
| 12/02/2025 10:31 | 140 | 76.12 |
| 12/02/2025 10:31 | 153 | 76.12 |
| 12/02/2025 10:31 | 2 | 76.12 |
| 12/02/2025 10:31 | 12 | 76.12 |
| 12/02/2025 10:31 | 12 | 76.12 |
| 12/02/2025 10:30 | 22 | 76.12 |
| 12/02/2025 10:30 | 160 | 76.12 |
| 12/02/2025 10:30 | 150 | 76.12 |
| 12/02/2025 10:30 | 5 | 76.12 |
| 12/02/2025 10:30 | 123 | 76.12 |
| 12/02/2025 10:30 | 22 | 76.14 |
| 12/02/2025 10:30 | 140 | 76.14 |
| 12/02/2025 10:30 | 226 | 76.14 |
| 12/02/2025 10:30 | 115 | 76.14 |
| 12/02/2025 10:30 | 33 | 76.14 |
| 12/02/2025 10:30 | 127 | 76.14 |
| 12/02/2025 10:29 | 148 | 76.12 |
| 12/02/2025 10:29 | 24 | 76.12 |
| 12/02/2025 10:29 | 130 | 76.12 |
| 12/02/2025 10:29 | 12 | 76.12 |
| 12/02/2025 10:29 | 24 | 76.12 |
| 12/02/2025 10:29 | 12 | 76.12 |
| 12/02/2025 10:29 | 34 | 76.12 |
| 12/02/2025 10:29 | 123 | 76.12 |
| 12/02/2025 10:28 | 22 | 76.14 |
| 12/02/2025 10:28 | 148 | 76.14 |
| 12/02/2025 10:28 | 153 | 76.14 |
| 12/02/2025 10:28 | 167 | 76.14 |
| 12/02/2025 10:28 | 77 | 76.14 |
| 12/02/2025 10:28 | 29 | 76.14 |
| 12/02/2025 10:28 | 209 | 76.12 |
| 12/02/2025 10:28 | 44 | 76.12 |
| 12/02/2025 10:28 | 123 | 76.12 |
| 12/02/2025 10:28 | 38 | 76.12 |
| 12/02/2025 10:28 | 158 | 76.12 |
| 12/02/2025 10:27 | 83 | 76.14 |
| 12/02/2025 10:27 | 208 | 76.14 |
| 12/02/2025 10:27 | 37 | 76.14 |
| 12/02/2025 10:27 | 150 | 76.14 |
| 12/02/2025 10:27 | 62 | 76.14 |
| 12/02/2025 10:27 | 179 | 76.12 |
| 12/02/2025 10:27 | 164 | 76.12 |
| 12/02/2025 10:27 | 50 | 76.12 |
| 12/02/2025 10:27 | 115 | 76.10 |
| 12/02/2025 10:27 | 182 | 76.10 |
| 12/02/2025 10:27 | 51 | 76.10 |
| 12/02/2025 10:27 | 39 | 76.10 |
| 12/02/2025 10:27 | 86 | 76.10 |
| 12/02/2025 10:27 | 80 | 76.10 |
| 12/02/2025 10:27 | 62 | 76.10 |
| 12/02/2025 10:27 | 264 | 76.10 |
| 12/02/2025 10:27 | 127 | 76.10 |
| 12/02/2025 10:27 | 400 | 76.10 |
| 12/02/2025 10:27 | 365 | 76.10 |
| 12/02/2025 10:27 | 47 | 76.10 |
| 12/02/2025 10:27 | 405 | 76.10 |
| 12/02/2025 10:27 | 371 | 76.10 |
| 12/02/2025 10:27 | 193 | 76.10 |
| 12/02/2025 10:27 | 131 | 76.10 |
| 12/02/2025 10:26 | 12 | 76.10 |
| 12/02/2025 10:26 | 406 | 76.10 |
| 12/02/2025 10:26 | 154 | 76.08 |
| 12/02/2025 10:26 | 123 | 76.08 |
| 12/02/2025 10:26 | 1 | 76.08 |
| 12/02/2025 10:26 | 150 | 76.08 |
| 12/02/2025 10:26 | 15 | 76.08 |
| 12/02/2025 10:25 | 120 | 76.08 |
| 12/02/2025 10:25 | 63 | 76.06 |
| 12/02/2025 10:25 | 177 | 76.06 |
| 12/02/2025 10:25 | 365 | 76.08 |
| 12/02/2025 10:25 | 130 | 76.08 |
| 12/02/2025 10:25 | 157 | 76.08 |
| 12/02/2025 10:25 | 7 | 76.08 |
| 12/02/2025 10:25 | 152 | 76.08 |
| 12/02/2025 10:25 | 153 | 76.08 |
| 12/02/2025 10:25 | 118 | 76.06 |
| 12/02/2025 10:25 | 154 | 76.06 |
| 12/02/2025 10:25 | 113 | 76.06 |
| 12/02/2025 10:25 | 149 | 76.06 |
| 12/02/2025 10:25 | 81 | 76.06 |
| 12/02/2025 10:25 | 81 | 76.06 |
| 12/02/2025 10:25 | 84 | 76.04 |
| 12/02/2025 10:25 | 8 | 76.06 |
| 12/02/2025 10:25 | 156 | 76.04 |
| 12/02/2025 10:25 | 8 | 76.04 |
| 12/02/2025 10:25 | 163 | 76.04 |
| 12/02/2025 10:24 | 188 | 76.06 |
| 12/02/2025 10:24 | 156 | 76.06 |
| 12/02/2025 10:24 | 24 | 76.06 |
| 12/02/2025 10:24 | 175 | 76.06 |
| 12/02/2025 10:24 | 169 | 76.06 |
| 12/02/2025 10:24 | 1 | 76.06 |
| 12/02/2025 10:24 | 161 | 76.06 |
| 12/02/2025 10:24 | 212 | 76.06 |
| 12/02/2025 10:24 | 148 | 76.06 |
| 12/02/2025 10:24 | 150 | 76.06 |
| 12/02/2025 10:24 | 146 | 76.06 |
| 12/02/2025 10:24 | 38 | 76.06 |
| 12/02/2025 10:24 | 126 | 76.06 |
| 12/02/2025 10:24 | 143 | 76.06 |
| 12/02/2025 10:24 | 179 | 76.06 |
| 12/02/2025 10:24 | 156 | 76.06 |
| 12/02/2025 10:23 | 1 | 76.06 |
| 12/02/2025 10:23 | 28 | 76.06 |
| 12/02/2025 10:23 | 104 | 76.06 |
| 12/02/2025 10:23 | 282 | 76.06 |
| 12/02/2025 10:23 | 22 | 76.04 |
| 12/02/2025 10:23 | 141 | 76.04 |
| 12/02/2025 10:23 | 90 | 76.04 |
| 12/02/2025 10:23 | 153 | 76.04 |
| 12/02/2025 10:23 | 19 | 76.04 |
| 12/02/2025 10:23 | 65 | 76.04 |
| 12/02/2025 10:23 | 166 | 76.04 |
| 12/02/2025 10:23 | 157 | 76.04 |
| 12/02/2025 10:23 | 95 | 76.04 |
| 12/02/2025 10:22 | 201 | 76.04 |
| 12/02/2025 10:22 | 10 | 76.06 |
| 12/02/2025 10:21 | 124 | 76.06 |
| 12/02/2025 10:21 | 19 | 76.06 |
| 12/02/2025 10:21 | 29 | 76.06 |
| 12/02/2025 10:21 | 203 | 76.04 |
| 12/02/2025 10:21 | 130 | 76.06 |
| 12/02/2025 10:21 | 2 | 76.04 |
| 12/02/2025 10:21 | 161 | 76.04 |
| 12/02/2025 10:21 | 96 | 76.04 |
| 12/02/2025 10:20 | 133 | 76.02 |
| 12/02/2025 10:20 | 101 | 76.02 |
| 12/02/2025 10:20 | 132 | 76.00 |
| 12/02/2025 10:20 | 100 | 76.00 |