Large gap with delayed quotes
|
Last quote
11/07/2025
-
17:40:45
|
Bid
11/07/2025 -
17:29:59
|
Bid Volume |
Ask
11/07/2025 -
17:29:59
|
Ask Volume |
|---|---|---|---|---|
|
533.00
-5.80
(
-1.08% )
|
534.60
|
140 |
534.80
|
825 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 11/07/2025 17:35 | 116077 | 533.00 |
| 11/07/2025 17:29 | 42 | 534.60 |
| 11/07/2025 17:29 | 1 | 534.60 |
| 11/07/2025 17:29 | 10 | 534.60 |
| 11/07/2025 17:29 | 27 | 534.60 |
| 11/07/2025 17:29 | 25 | 534.60 |
| 11/07/2025 17:29 | 37 | 534.50 |
| 11/07/2025 17:29 | 19 | 534.60 |
| 11/07/2025 17:29 | 26 | 534.60 |
| 11/07/2025 17:29 | 1 | 534.60 |
| 11/07/2025 17:29 | 2 | 534.60 |
| 11/07/2025 17:29 | 10 | 534.60 |
| 11/07/2025 17:29 | 10 | 534.60 |
| 11/07/2025 17:29 | 19 | 534.60 |
| 11/07/2025 17:29 | 19 | 534.60 |
| 11/07/2025 17:29 | 13 | 534.60 |
| 11/07/2025 17:29 | 2 | 534.60 |
| 11/07/2025 17:29 | 109 | 534.60 |
| 11/07/2025 17:29 | 19 | 534.60 |
| 11/07/2025 17:29 | 13 | 534.60 |
| 11/07/2025 17:29 | 19 | 534.60 |
| 11/07/2025 17:29 | 64 | 534.60 |
| 11/07/2025 17:29 | 1 | 534.60 |
| 11/07/2025 17:29 | 18 | 534.40 |
| 11/07/2025 17:29 | 180 | 534.60 |
| 11/07/2025 17:29 | 24 | 534.50 |
| 11/07/2025 17:29 | 47 | 534.60 |
| 11/07/2025 17:29 | 172 | 534.40 |
| 11/07/2025 17:29 | 7 | 534.50 |
| 11/07/2025 17:29 | 26 | 534.50 |
| 11/07/2025 17:29 | 19 | 534.60 |
| 11/07/2025 17:29 | 246 | 534.60 |
| 11/07/2025 17:29 | 336 | 534.60 |
| 11/07/2025 17:29 | 116 | 534.60 |
| 11/07/2025 17:29 | 221 | 534.60 |
| 11/07/2025 17:29 | 32 | 534.80 |
| 11/07/2025 17:29 | 59 | 534.80 |
| 11/07/2025 17:29 | 76 | 535.00 |
| 11/07/2025 17:29 | 16 | 534.80 |
| 11/07/2025 17:29 | 136 | 534.80 |
| 11/07/2025 17:29 | 12 | 535.00 |
| 11/07/2025 17:29 | 295 | 534.90 |
| 11/07/2025 17:29 | 19 | 535.00 |
| 11/07/2025 17:29 | 213 | 534.90 |
| 11/07/2025 17:29 | 57 | 535.00 |
| 11/07/2025 17:29 | 492 | 535.00 |
| 11/07/2025 17:29 | 127 | 535.00 |
| 11/07/2025 17:29 | 1 | 535.20 |
| 11/07/2025 17:29 | 77 | 535.20 |
| 11/07/2025 17:29 | 4 | 535.20 |
| 11/07/2025 17:29 | 953 | 535.20 |
| 11/07/2025 17:29 | 24 | 535.20 |
| 11/07/2025 17:29 | 504 | 535.20 |
| 11/07/2025 17:29 | 21 | 535.20 |
| 11/07/2025 17:29 | 85 | 535.20 |
| 11/07/2025 17:29 | 11 | 535.20 |
| 11/07/2025 17:29 | 246 | 535.20 |
| 11/07/2025 17:29 | 32 | 535.20 |
| 11/07/2025 17:29 | 81 | 535.20 |
| 11/07/2025 17:28 | 74 | 535.20 |
| 11/07/2025 17:28 | 149 | 535.20 |
| 11/07/2025 17:28 | 43 | 535.20 |
| 11/07/2025 17:28 | 152 | 535.20 |
| 11/07/2025 17:28 | 47 | 535.40 |
| 11/07/2025 17:28 | 190 | 535.40 |
| 11/07/2025 17:28 | 240 | 535.40 |
| 11/07/2025 17:28 | 1 | 535.40 |
| 11/07/2025 17:28 | 240 | 535.60 |
| 11/07/2025 17:28 | 797 | 535.50 |
| 11/07/2025 17:28 | 24 | 535.40 |
| 11/07/2025 17:28 | 20 | 535.40 |
| 11/07/2025 17:28 | 20 | 535.40 |
| 11/07/2025 17:27 | 20 | 535.40 |
| 11/07/2025 17:27 | 32 | 535.40 |
| 11/07/2025 17:27 | 50 | 535.40 |
| 11/07/2025 17:27 | 23 | 535.40 |
| 11/07/2025 17:27 | 20 | 535.40 |
| 11/07/2025 17:27 | 20 | 535.40 |
| 11/07/2025 17:27 | 20 | 535.40 |
| 11/07/2025 17:27 | 20 | 535.40 |
| 11/07/2025 17:26 | 46 | 535.60 |
| 11/07/2025 17:26 | 390 | 535.60 |
| 11/07/2025 17:26 | 1 | 535.60 |
| 11/07/2025 17:26 | 260 | 535.60 |
| 11/07/2025 17:26 | 12 | 535.60 |
| 11/07/2025 17:26 | 73 | 535.60 |
| 11/07/2025 17:25 | 18 | 535.60 |
| 11/07/2025 17:25 | 224 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 1 | 535.60 |
| 11/07/2025 17:25 | 21 | 535.60 |
| 11/07/2025 17:25 | 74 | 535.60 |
| 11/07/2025 17:25 | 28 | 535.80 |
| 11/07/2025 17:25 | 81 | 535.80 |
| 11/07/2025 17:25 | 17 | 535.60 |
| 11/07/2025 17:25 | 2 | 535.60 |
| 11/07/2025 17:25 | 6 | 535.60 |
| 11/07/2025 17:25 | 47 | 535.60 |
| 11/07/2025 17:25 | 18 | 535.60 |
| 11/07/2025 17:24 | 16 | 535.60 |
| 11/07/2025 17:24 | 16 | 535.60 |
| 11/07/2025 17:23 | 60 | 535.60 |
| 11/07/2025 17:23 | 140 | 535.60 |
| 11/07/2025 17:22 | 5 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 44 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 48 | 535.80 |
| 11/07/2025 17:22 | 150 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 20 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:22 | 1 | 535.80 |
| 11/07/2025 17:21 | 42 | 536.00 |
| 11/07/2025 17:21 | 75 | 536.00 |
| 11/07/2025 17:21 | 21 | 536.00 |
| 11/07/2025 17:21 | 34 | 535.80 |
| 11/07/2025 17:21 | 55 | 535.80 |
| 11/07/2025 17:21 | 16 | 535.80 |
| 11/07/2025 17:21 | 108 | 535.80 |
| 11/07/2025 17:21 | 70 | 535.80 |
| 11/07/2025 17:21 | 435 | 535.80 |
| 11/07/2025 17:21 | 14 | 535.80 |
| 11/07/2025 17:20 | 102 | 535.80 |
| 11/07/2025 17:20 | 20 | 536.00 |
| 11/07/2025 17:20 | 64 | 536.00 |
| 11/07/2025 17:20 | 50 | 535.80 |
| 11/07/2025 17:20 | 55 | 536.00 |
| 11/07/2025 17:20 | 177 | 536.00 |
| 11/07/2025 17:20 | 1 | 536.00 |
| 11/07/2025 17:20 | 652 | 536.00 |
| 11/07/2025 17:20 | 461 | 536.10 |
| 11/07/2025 17:20 | 27 | 536.20 |
| 11/07/2025 17:20 | 4 | 536.20 |
| 11/07/2025 17:20 | 20 | 536.00 |
| 11/07/2025 17:19 | 20 | 536.00 |
| 11/07/2025 17:19 | 16 | 536.20 |
| 11/07/2025 17:19 | 1 | 536.20 |
| 11/07/2025 17:19 | 288 | 536.20 |
| 11/07/2025 17:19 | 14 | 536.40 |
| 11/07/2025 17:19 | 20 | 536.20 |
| 11/07/2025 17:19 | 239 | 536.40 |
| 11/07/2025 17:19 | 176 | 536.40 |
| 11/07/2025 17:19 | 52 | 536.40 |
| 11/07/2025 17:18 | 1 | 536.20 |
| 11/07/2025 17:18 | 1 | 536.20 |
| 11/07/2025 17:18 | 1 | 536.20 |
| 11/07/2025 17:18 | 1 | 536.20 |
| 11/07/2025 17:18 | 50 | 536.20 |
| 11/07/2025 17:18 | 16 | 536.20 |
| 11/07/2025 17:18 | 215 | 536.20 |
| 11/07/2025 17:18 | 176 | 536.20 |
| 11/07/2025 17:18 | 410 | 536.20 |
| 11/07/2025 17:18 | 27 | 536.00 |
| 11/07/2025 17:18 | 28 | 536.00 |
| 11/07/2025 17:18 | 10 | 536.00 |
| 11/07/2025 17:18 | 20 | 536.00 |
| 11/07/2025 17:18 | 20 | 536.00 |
| 11/07/2025 17:18 | 20 | 536.00 |
| 11/07/2025 17:18 | 200 | 536.20 |
| 11/07/2025 17:18 | 358 | 536.10 |
| 11/07/2025 17:18 | 20 | 536.00 |
| 11/07/2025 17:16 | 67 | 536.00 |
| 11/07/2025 17:16 | 20 | 536.00 |
| 11/07/2025 17:16 | 6 | 536.20 |
| 11/07/2025 17:16 | 92 | 536.00 |
| 11/07/2025 17:15 | 12 | 536.00 |
| 11/07/2025 17:15 | 2 | 536.00 |
| 11/07/2025 17:15 | 178 | 536.10 |
| 11/07/2025 17:15 | 196 | 536.20 |
| 11/07/2025 17:15 | 252 | 536.20 |
| 11/07/2025 17:15 | 28 | 536.20 |
| 11/07/2025 17:14 | 7 | 536.40 |
| 11/07/2025 17:14 | 54 | 536.40 |
| 11/07/2025 17:14 | 176 | 536.40 |
| 11/07/2025 17:14 | 208 | 536.40 |
| 11/07/2025 17:14 | 475 | 536.40 |
| 11/07/2025 17:13 | 17 | 536.40 |
| 11/07/2025 17:13 | 1 | 536.40 |
| 11/07/2025 17:13 | 253 | 536.40 |
| 11/07/2025 17:13 | 12 | 536.40 |
| 11/07/2025 17:13 | 200 | 536.20 |
| 11/07/2025 17:12 | 115 | 536.20 |
| 11/07/2025 17:12 | 8 | 536.20 |
| 11/07/2025 17:12 | 55 | 536.20 |
| 11/07/2025 17:12 | 267 | 536.20 |
| 11/07/2025 17:12 | 8 | 536.20 |
| 11/07/2025 17:12 | 136 | 536.20 |
| 11/07/2025 17:11 | 87 | 536.20 |
| 11/07/2025 17:11 | 13 | 536.20 |
| 11/07/2025 17:11 | 3 | 536.20 |
| 11/07/2025 17:11 | 23 | 536.20 |
| 11/07/2025 17:11 | 10 | 536.20 |
| 11/07/2025 17:11 | 21 | 536.20 |
| 11/07/2025 17:11 | 90 | 536.20 |
| 11/07/2025 17:11 | 191 | 536.20 |
| 11/07/2025 17:11 | 172 | 536.20 |
| 11/07/2025 17:11 | 23 | 536.40 |
| 11/07/2025 17:11 | 229 | 536.20 |
| 11/07/2025 17:11 | 115 | 536.40 |
| 11/07/2025 17:11 | 197 | 536.40 |
| 11/07/2025 17:11 | 358 | 536.40 |
| 11/07/2025 17:11 | 10 | 536.40 |
| 11/07/2025 17:10 | 200 | 536.40 |
| 11/07/2025 17:10 | 14 | 536.60 |
| 11/07/2025 17:10 | 10 | 536.60 |
| 11/07/2025 17:10 | 106 | 536.60 |
| 11/07/2025 17:10 | 22 | 536.60 |
| 11/07/2025 17:10 | 21 | 536.40 |
| 11/07/2025 17:10 | 10 | 536.40 |
| 11/07/2025 17:10 | 21 | 536.40 |
| 11/07/2025 17:10 | 16 | 536.40 |
| 11/07/2025 17:10 | 211 | 536.40 |
| 11/07/2025 17:10 | 43 | 536.40 |
| 11/07/2025 17:10 | 92 | 536.40 |
| 11/07/2025 17:10 | 75 | 536.40 |
| 11/07/2025 17:10 | 346 | 536.30 |
| 11/07/2025 17:09 | 56 | 536.20 |
| 11/07/2025 17:09 | 144 | 536.20 |
| 11/07/2025 17:09 | 21 | 536.20 |
| 11/07/2025 17:08 | 161 | 536.20 |
| 11/07/2025 17:08 | 52 | 536.40 |
| 11/07/2025 17:08 | 19 | 536.40 |
| 11/07/2025 17:08 | 127 | 536.40 |
| 11/07/2025 17:07 | 27 | 536.40 |
| 11/07/2025 17:07 | 193 | 536.40 |
| 11/07/2025 17:07 | 24 | 536.40 |
| 11/07/2025 17:07 | 16 | 536.40 |
| 11/07/2025 17:07 | 202 | 536.40 |
| 11/07/2025 17:07 | 50 | 536.40 |
| 11/07/2025 17:07 | 248 | 536.30 |
| 11/07/2025 17:06 | 38 | 536.20 |
| 11/07/2025 17:06 | 228 | 536.20 |
| 11/07/2025 17:06 | 457 | 536.30 |
| 11/07/2025 17:06 | 234 | 536.20 |
| 11/07/2025 17:06 | 77 | 536.40 |
| 11/07/2025 17:06 | 222 | 536.20 |
| 11/07/2025 17:06 | 316 | 536.40 |
| 11/07/2025 17:06 | 1341 | 536.40 |
| 11/07/2025 17:06 | 10 | 536.40 |
| 11/07/2025 17:06 | 93 | 536.60 |
| 11/07/2025 17:04 | 128 | 536.80 |
| 11/07/2025 17:04 | 10 | 536.60 |
| 11/07/2025 17:04 | 137 | 536.60 |
| 11/07/2025 17:04 | 88 | 536.80 |
| 11/07/2025 17:04 | 10 | 536.80 |
| 11/07/2025 17:04 | 865 | 536.80 |
| 11/07/2025 17:02 | 51 | 536.80 |
| 11/07/2025 17:02 | 36 | 536.80 |
| 11/07/2025 17:02 | 30 | 536.80 |
| 11/07/2025 17:02 | 19 | 536.80 |
| 11/07/2025 17:02 | 297 | 536.80 |
| 11/07/2025 17:02 | 185 | 536.80 |
| 11/07/2025 17:02 | 489 | 536.80 |
| 11/07/2025 17:00 | 13 | 537.00 |
| 11/07/2025 17:00 | 177 | 536.80 |
| 11/07/2025 17:00 | 16 | 536.80 |
| 11/07/2025 17:00 | 22 | 536.80 |
| 11/07/2025 17:00 | 10 | 536.80 |
| 11/07/2025 17:00 | 8 | 536.80 |
| 11/07/2025 17:00 | 8 | 536.80 |
| 11/07/2025 17:00 | 67 | 536.80 |
| 11/07/2025 17:00 | 270 | 536.80 |
| 11/07/2025 17:00 | 88 | 536.80 |
| 11/07/2025 17:00 | 402 | 536.70 |
| 11/07/2025 16:59 | 21 | 536.60 |
| 11/07/2025 16:59 | 1 | 536.60 |
| 11/07/2025 16:59 | 193 | 536.60 |
| 11/07/2025 16:59 | 10 | 536.80 |
| 11/07/2025 16:58 | 1 | 536.60 |
| 11/07/2025 16:58 | 60 | 536.60 |
| 11/07/2025 16:58 | 405 | 536.60 |
| 11/07/2025 16:58 | 100 | 536.60 |
| 11/07/2025 16:57 | 19 | 536.60 |
| 11/07/2025 16:57 | 38 | 536.40 |
| 11/07/2025 16:57 | 137 | 536.40 |
| 11/07/2025 16:56 | 81 | 536.60 |
| 11/07/2025 16:56 | 20 | 536.60 |
| 11/07/2025 16:56 | 1 | 536.60 |
| 11/07/2025 16:56 | 63 | 536.60 |
| 11/07/2025 16:56 | 19 | 536.60 |
| 11/07/2025 16:56 | 20 | 536.60 |
| 11/07/2025 16:56 | 390 | 536.60 |
| 11/07/2025 16:55 | 14 | 536.60 |
| 11/07/2025 16:55 | 136 | 536.60 |
| 11/07/2025 16:55 | 13 | 536.80 |
| 11/07/2025 16:55 | 17 | 536.80 |
| 11/07/2025 16:55 | 90 | 536.80 |
| 11/07/2025 16:55 | 4 | 536.80 |
| 11/07/2025 16:55 | 194 | 536.80 |
| 11/07/2025 16:55 | 16 | 536.80 |
| 11/07/2025 16:55 | 16 | 536.80 |
| 11/07/2025 16:55 | 1 | 536.80 |
| 11/07/2025 16:55 | 9 | 536.80 |
| 11/07/2025 16:55 | 154 | 536.80 |
| 11/07/2025 16:55 | 64 | 536.80 |
| 11/07/2025 16:55 | 61 | 536.80 |
| 11/07/2025 16:55 | 618 | 536.80 |
| 11/07/2025 16:55 | 336 | 536.80 |
| 11/07/2025 16:55 | 38 | 536.80 |
| 11/07/2025 16:53 | 21 | 537.00 |
| 11/07/2025 16:53 | 16 | 537.00 |
| 11/07/2025 16:53 | 15 | 537.00 |
| 11/07/2025 16:53 | 15 | 537.00 |
| 11/07/2025 16:52 | 30 | 537.00 |
| 11/07/2025 16:52 | 23 | 537.00 |
| 11/07/2025 16:52 | 20 | 537.00 |
| 11/07/2025 16:52 | 43 | 537.00 |
| 11/07/2025 16:51 | 20 | 536.80 |
| 11/07/2025 16:51 | 16 | 537.00 |
| 11/07/2025 16:51 | 42 | 537.00 |
| 11/07/2025 16:50 | 4 | 536.80 |
| 11/07/2025 16:50 | 18 | 537.00 |
| 11/07/2025 16:49 | 13 | 537.00 |
| 11/07/2025 16:49 | 16 | 537.00 |
| 11/07/2025 16:49 | 3 | 537.00 |
| 11/07/2025 16:49 | 111 | 537.00 |
| 11/07/2025 16:47 | 15 | 537.00 |
| 11/07/2025 16:47 | 19 | 537.00 |
| 11/07/2025 16:47 | 15 | 537.00 |
| 11/07/2025 16:47 | 15 | 537.00 |
| 11/07/2025 16:46 | 13 | 537.00 |
| 11/07/2025 16:46 | 70 | 537.00 |
| 11/07/2025 16:46 | 149 | 537.00 |
| 11/07/2025 16:45 | 35 | 536.80 |
| 11/07/2025 16:44 | 196 | 536.80 |
| 11/07/2025 16:44 | 11 | 536.80 |
| 11/07/2025 16:44 | 33 | 536.80 |
| 11/07/2025 16:44 | 82 | 537.00 |
| 11/07/2025 16:43 | 62 | 537.00 |
| 11/07/2025 16:43 | 44 | 537.00 |
| 11/07/2025 16:43 | 9 | 537.00 |
| 11/07/2025 16:43 | 48 | 537.00 |
| 11/07/2025 16:42 | 28 | 536.80 |
| 11/07/2025 16:42 | 88 | 536.80 |
| 11/07/2025 16:42 | 76 | 536.80 |
| 11/07/2025 16:42 | 150 | 536.80 |
| 11/07/2025 16:42 | 5 | 536.80 |
| 11/07/2025 16:41 | 28 | 536.80 |
| 11/07/2025 16:41 | 141 | 536.80 |
| 11/07/2025 16:41 | 46 | 536.80 |
| 11/07/2025 16:41 | 50 | 536.80 |
| 11/07/2025 16:41 | 156 | 536.80 |
| 11/07/2025 16:41 | 10 | 536.80 |
| 11/07/2025 16:41 | 805 | 536.80 |
| 11/07/2025 16:41 | 226 | 537.00 |
| 11/07/2025 16:40 | 16 | 536.80 |