Large gap with delayed quotes
|
Last quote
12/03/2025
-
14:36:19
|
Bid
12/03/2025 -
14:37:21
|
Bid Volume |
Ask
12/03/2025 -
14:37:21
|
Ask Volume |
|---|---|---|---|---|
|
78.71
-0.29
(
-0.37% )
|
78.70
|
1,210 |
78.73
|
1,506 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/03/2025 14:35 | 124 | 78.71 |
| 12/03/2025 14:35 | 116 | 78.72 |
| 12/03/2025 14:35 | 52 | 78.72 |
| 12/03/2025 14:35 | 237 | 78.72 |
| 12/03/2025 14:35 | 67 | 78.72 |
| 12/03/2025 14:35 | 138 | 78.72 |
| 12/03/2025 14:35 | 125 | 78.71 |
| 12/03/2025 14:35 | 155 | 78.71 |
| 12/03/2025 14:35 | 8 | 78.71 |
| 12/03/2025 14:34 | 264 | 78.70 |
| 12/03/2025 14:34 | 125 | 78.70 |
| 12/03/2025 14:34 | 35 | 78.70 |
| 12/03/2025 14:34 | 435 | 78.70 |
| 12/03/2025 14:34 | 2 | 78.69 |
| 12/03/2025 14:34 | 2 | 78.67 |
| 12/03/2025 14:34 | 1 | 78.68 |
| 12/03/2025 14:34 | 119 | 78.68 |
| 12/03/2025 14:34 | 5 | 78.70 |
| 12/03/2025 14:33 | 155 | 78.70 |
| 12/03/2025 14:33 | 102 | 78.70 |
| 12/03/2025 14:33 | 127 | 78.68 |
| 12/03/2025 14:33 | 120 | 78.68 |
| 12/03/2025 14:33 | 250 | 78.68 |
| 12/03/2025 14:33 | 215 | 78.68 |
| 12/03/2025 14:33 | 125 | 78.68 |
| 12/03/2025 14:33 | 168 | 78.68 |
| 12/03/2025 14:33 | 154 | 78.68 |
| 12/03/2025 14:33 | 264 | 78.68 |
| 12/03/2025 14:33 | 119 | 78.69 |
| 12/03/2025 14:33 | 167 | 78.69 |
| 12/03/2025 14:33 | 163 | 78.69 |
| 12/03/2025 14:33 | 502 | 78.69 |
| 12/03/2025 14:33 | 459 | 78.69 |
| 12/03/2025 14:33 | 70 | 78.69 |
| 12/03/2025 14:33 | 527 | 78.69 |
| 12/03/2025 14:33 | 155 | 78.69 |
| 12/03/2025 14:33 | 124 | 78.69 |
| 12/03/2025 14:33 | 12 | 78.70 |
| 12/03/2025 14:33 | 100 | 78.70 |
| 12/03/2025 14:32 | 55 | 78.72 |
| 12/03/2025 14:32 | 123 | 78.72 |
| 12/03/2025 14:32 | 181 | 78.72 |
| 12/03/2025 14:32 | 154 | 78.73 |
| 12/03/2025 14:32 | 70 | 78.73 |
| 12/03/2025 14:31 | 81 | 78.73 |
| 12/03/2025 14:31 | 155 | 78.73 |
| 12/03/2025 14:31 | 124 | 78.73 |
| 12/03/2025 14:31 | 17 | 78.74 |
| 12/03/2025 14:31 | 66 | 78.74 |
| 12/03/2025 14:31 | 176 | 78.74 |
| 12/03/2025 14:31 | 146 | 78.74 |
| 12/03/2025 14:31 | 235 | 78.75 |
| 12/03/2025 14:31 | 155 | 78.75 |
| 12/03/2025 14:31 | 264 | 78.75 |
| 12/03/2025 14:31 | 130 | 78.75 |
| 12/03/2025 14:31 | 130 | 78.75 |
| 12/03/2025 14:31 | 120 | 78.75 |
| 12/03/2025 14:31 | 3 | 78.76 |
| 12/03/2025 14:31 | 73 | 78.76 |
| 12/03/2025 14:29 | 123 | 78.76 |
| 12/03/2025 14:29 | 155 | 78.76 |
| 12/03/2025 14:29 | 2 | 78.75 |
| 12/03/2025 14:29 | 124 | 78.74 |
| 12/03/2025 14:29 | 45 | 78.74 |
| 12/03/2025 14:28 | 407 | 78.74 |
| 12/03/2025 14:28 | 50 | 78.74 |
| 12/03/2025 14:28 | 169 | 78.73 |
| 12/03/2025 14:28 | 70 | 78.73 |
| 12/03/2025 14:27 | 49 | 78.73 |
| 12/03/2025 14:27 | 189 | 78.74 |
| 12/03/2025 14:27 | 60 | 78.73 |
| 12/03/2025 14:27 | 125 | 78.73 |
| 12/03/2025 14:27 | 189 | 78.73 |
| 12/03/2025 14:27 | 264 | 78.73 |
| 12/03/2025 14:27 | 413 | 78.73 |
| 12/03/2025 14:27 | 422 | 78.73 |
| 12/03/2025 14:27 | 561 | 78.73 |
| 12/03/2025 14:26 | 119 | 78.73 |
| 12/03/2025 14:26 | 136 | 78.73 |
| 12/03/2025 14:25 | 85 | 78.75 |
| 12/03/2025 14:25 | 264 | 78.75 |
| 12/03/2025 14:25 | 1 | 78.75 |
| 12/03/2025 14:25 | 144 | 78.75 |
| 12/03/2025 14:25 | 123 | 78.75 |
| 12/03/2025 14:25 | 3 | 78.75 |
| 12/03/2025 14:24 | 26 | 78.74 |
| 12/03/2025 14:24 | 129 | 78.74 |
| 12/03/2025 14:24 | 252 | 78.74 |
| 12/03/2025 14:24 | 463 | 78.73 |
| 12/03/2025 14:24 | 670 | 78.73 |
| 12/03/2025 14:24 | 456 | 78.73 |
| 12/03/2025 14:24 | 120 | 78.73 |
| 12/03/2025 14:23 | 100 | 78.72 |
| 12/03/2025 14:23 | 150 | 78.73 |
| 12/03/2025 14:23 | 70 | 78.73 |
| 12/03/2025 14:23 | 89 | 78.74 |
| 12/03/2025 14:23 | 77 | 78.75 |
| 12/03/2025 14:22 | 215 | 78.75 |
| 12/03/2025 14:22 | 79 | 78.77 |
| 12/03/2025 14:21 | 82 | 78.76 |
| 12/03/2025 14:20 | 119 | 78.76 |
| 12/03/2025 14:20 | 33 | 78.76 |
| 12/03/2025 14:20 | 97 | 78.76 |
| 12/03/2025 14:20 | 3 | 78.76 |
| 12/03/2025 14:20 | 124 | 78.77 |
| 12/03/2025 14:20 | 155 | 78.77 |
| 12/03/2025 14:20 | 10 | 78.77 |
| 12/03/2025 14:20 | 3 | 78.77 |
| 12/03/2025 14:20 | 125 | 78.77 |
| 12/03/2025 14:19 | 190 | 78.76 |
| 12/03/2025 14:19 | 126 | 78.76 |
| 12/03/2025 14:19 | 6 | 78.76 |
| 12/03/2025 14:17 | 1 | 78.74 |
| 12/03/2025 14:17 | 123 | 78.74 |
| 12/03/2025 14:16 | 215 | 78.75 |
| 12/03/2025 14:16 | 125 | 78.75 |
| 12/03/2025 14:16 | 115 | 78.75 |
| 12/03/2025 14:16 | 5 | 78.75 |
| 12/03/2025 14:16 | 4 | 78.75 |
| 12/03/2025 14:16 | 3 | 78.76 |
| 12/03/2025 14:16 | 117 | 78.76 |
| 12/03/2025 14:16 | 227 | 78.76 |
| 12/03/2025 14:16 | 125 | 78.76 |
| 12/03/2025 14:16 | 124 | 78.76 |
| 12/03/2025 14:16 | 534 | 78.76 |
| 12/03/2025 14:16 | 423 | 78.76 |
| 12/03/2025 14:16 | 125 | 78.76 |
| 12/03/2025 14:16 | 14 | 78.76 |
| 12/03/2025 14:16 | 120 | 78.76 |
| 12/03/2025 14:16 | 1 | 78.76 |
| 12/03/2025 14:16 | 2 | 78.77 |
| 12/03/2025 14:15 | 1 | 78.79 |
| 12/03/2025 14:15 | 4 | 78.79 |
| 12/03/2025 14:15 | 43 | 78.79 |
| 12/03/2025 14:15 | 3 | 78.79 |
| 12/03/2025 14:15 | 163 | 78.79 |
| 12/03/2025 14:14 | 25 | 78.79 |
| 12/03/2025 14:13 | 33 | 78.79 |
| 12/03/2025 14:12 | 88 | 78.80 |
| 12/03/2025 14:12 | 32 | 78.80 |
| 12/03/2025 14:12 | 93 | 78.80 |
| 12/03/2025 14:12 | 91 | 78.80 |
| 12/03/2025 14:12 | 159 | 78.80 |
| 12/03/2025 14:12 | 1 | 78.81 |
| 12/03/2025 14:12 | 127 | 78.81 |
| 12/03/2025 14:12 | 162 | 78.82 |
| 12/03/2025 14:12 | 155 | 78.82 |
| 12/03/2025 14:12 | 128 | 78.82 |
| 12/03/2025 14:12 | 250 | 78.82 |
| 12/03/2025 14:12 | 25 | 78.84 |
| 12/03/2025 14:12 | 24 | 78.82 |
| 12/03/2025 14:12 | 228 | 78.81 |
| 12/03/2025 14:12 | 1 | 78.80 |
| 12/03/2025 14:12 | 149 | 78.80 |
| 12/03/2025 14:12 | 131 | 78.80 |
| 12/03/2025 14:10 | 120 | 78.78 |
| 12/03/2025 14:09 | 1 | 78.78 |
| 12/03/2025 14:08 | 36 | 78.78 |
| 12/03/2025 14:08 | 264 | 78.78 |
| 12/03/2025 14:08 | 127 | 78.79 |
| 12/03/2025 14:08 | 1 | 78.79 |
| 12/03/2025 14:08 | 181 | 78.79 |
| 12/03/2025 14:08 | 69 | 78.79 |
| 12/03/2025 14:08 | 483 | 78.78 |
| 12/03/2025 14:07 | 66 | 78.78 |
| 12/03/2025 14:07 | 134 | 78.78 |
| 12/03/2025 14:07 | 119 | 78.78 |
| 12/03/2025 14:07 | 95 | 78.80 |
| 12/03/2025 14:07 | 220 | 78.79 |
| 12/03/2025 14:07 | 100 | 78.80 |
| 12/03/2025 14:06 | 111 | 78.80 |
| 12/03/2025 14:06 | 155 | 78.80 |
| 12/03/2025 14:06 | 1 | 78.80 |
| 12/03/2025 14:06 | 9 | 78.79 |
| 12/03/2025 14:06 | 6 | 78.79 |
| 12/03/2025 14:06 | 123 | 78.79 |
| 12/03/2025 14:05 | 3 | 78.80 |
| 12/03/2025 14:05 | 37 | 78.80 |
| 12/03/2025 14:05 | 131 | 78.78 |
| 12/03/2025 14:05 | 119 | 78.78 |
| 12/03/2025 14:05 | 54 | 78.79 |
| 12/03/2025 14:05 | 122 | 78.79 |
| 12/03/2025 14:04 | 1 | 78.79 |
| 12/03/2025 14:04 | 15 | 78.79 |
| 12/03/2025 14:03 | 155 | 78.78 |
| 12/03/2025 14:03 | 126 | 78.78 |
| 12/03/2025 14:03 | 112 | 78.78 |
| 12/03/2025 14:03 | 264 | 78.78 |
| 12/03/2025 14:03 | 10 | 78.79 |
| 12/03/2025 14:03 | 5 | 78.79 |
| 12/03/2025 14:03 | 210 | 78.79 |
| 12/03/2025 14:03 | 120 | 78.79 |
| 12/03/2025 14:03 | 137 | 78.79 |
| 12/03/2025 14:03 | 341 | 78.79 |
| 12/03/2025 14:03 | 167 | 78.79 |
| 12/03/2025 14:03 | 1 | 78.79 |
| 12/03/2025 14:02 | 68 | 78.77 |
| 12/03/2025 14:02 | 264 | 78.77 |
| 12/03/2025 14:02 | 125 | 78.77 |
| 12/03/2025 14:02 | 72 | 78.77 |
| 12/03/2025 14:02 | 182 | 78.77 |
| 12/03/2025 14:02 | 6 | 78.78 |
| 12/03/2025 14:02 | 1 | 78.78 |
| 12/03/2025 14:02 | 2 | 78.78 |
| 12/03/2025 14:02 | 14 | 78.78 |
| 12/03/2025 14:02 | 98 | 78.78 |
| 12/03/2025 14:02 | 138 | 78.78 |
| 12/03/2025 14:02 | 150 | 78.79 |
| 12/03/2025 14:02 | 264 | 78.79 |
| 12/03/2025 14:02 | 138 | 78.79 |
| 12/03/2025 14:02 | 125 | 78.79 |
| 12/03/2025 14:02 | 120 | 78.79 |
| 12/03/2025 14:02 | 208 | 78.79 |
| 12/03/2025 14:02 | 155 | 78.79 |
| 12/03/2025 14:02 | 74 | 78.79 |
| 12/03/2025 14:02 | 119 | 78.80 |
| 12/03/2025 14:02 | 155 | 78.80 |
| 12/03/2025 14:02 | 200 | 78.80 |
| 12/03/2025 14:02 | 155 | 78.80 |
| 12/03/2025 14:02 | 5 | 78.80 |
| 12/03/2025 14:02 | 137 | 78.81 |
| 12/03/2025 14:02 | 205 | 78.81 |
| 12/03/2025 14:02 | 3 | 78.80 |
| 12/03/2025 14:01 | 341 | 78.80 |
| 12/03/2025 14:01 | 111 | 78.80 |
| 12/03/2025 14:01 | 5 | 78.80 |
| 12/03/2025 14:00 | 93 | 78.81 |
| 12/03/2025 14:00 | 144 | 78.80 |
| 12/03/2025 14:00 | 190 | 78.80 |
| 12/03/2025 14:00 | 264 | 78.80 |
| 12/03/2025 14:00 | 130 | 78.81 |
| 12/03/2025 14:00 | 264 | 78.81 |
| 12/03/2025 14:00 | 3 | 78.81 |
| 12/03/2025 14:00 | 1 | 78.81 |
| 12/03/2025 14:00 | 25 | 78.82 |
| 12/03/2025 14:00 | 2 | 78.81 |
| 12/03/2025 14:00 | 468 | 78.81 |
| 12/03/2025 14:00 | 57 | 78.81 |
| 12/03/2025 14:00 | 249 | 78.81 |
| 12/03/2025 14:00 | 174 | 78.80 |
| 12/03/2025 14:00 | 71 | 78.80 |
| 12/03/2025 14:00 | 25 | 78.80 |
| 12/03/2025 14:00 | 12 | 78.80 |
| 12/03/2025 13:59 | 117 | 78.81 |
| 12/03/2025 13:59 | 126 | 78.81 |
| 12/03/2025 13:58 | 4 | 78.82 |
| 12/03/2025 13:58 | 123 | 78.82 |
| 12/03/2025 13:58 | 34 | 78.82 |
| 12/03/2025 13:58 | 208 | 78.82 |
| 12/03/2025 13:58 | 77 | 78.82 |
| 12/03/2025 13:58 | 121 | 78.83 |
| 12/03/2025 13:58 | 11 | 78.83 |
| 12/03/2025 13:57 | 168 | 78.83 |
| 12/03/2025 13:57 | 118 | 78.83 |
| 12/03/2025 13:55 | 125 | 78.86 |
| 12/03/2025 13:55 | 264 | 78.86 |
| 12/03/2025 13:55 | 264 | 78.86 |
| 12/03/2025 13:55 | 124 | 78.86 |
| 12/03/2025 13:55 | 117 | 78.86 |
| 12/03/2025 13:55 | 68 | 78.86 |
| 12/03/2025 13:55 | 1 | 78.86 |
| 12/03/2025 13:55 | 264 | 78.86 |
| 12/03/2025 13:55 | 260 | 78.86 |
| 12/03/2025 13:55 | 29 | 78.85 |
| 12/03/2025 13:55 | 50 | 78.84 |
| 12/03/2025 13:54 | 129 | 78.84 |
| 12/03/2025 13:54 | 139 | 78.83 |
| 12/03/2025 13:54 | 168 | 78.83 |
| 12/03/2025 13:54 | 54 | 78.82 |
| 12/03/2025 13:54 | 476 | 78.82 |
| 12/03/2025 13:54 | 92 | 78.82 |
| 12/03/2025 13:54 | 55 | 78.82 |
| 12/03/2025 13:54 | 77 | 78.82 |
| 12/03/2025 13:53 | 73 | 78.82 |
| 12/03/2025 13:53 | 152 | 78.82 |
| 12/03/2025 13:53 | 112 | 78.82 |
| 12/03/2025 13:53 | 244 | 78.82 |
| 12/03/2025 13:53 | 200 | 78.85 |
| 12/03/2025 13:53 | 49 | 78.85 |
| 12/03/2025 13:53 | 125 | 78.86 |
| 12/03/2025 13:53 | 270 | 78.86 |
| 12/03/2025 13:53 | 154 | 78.86 |
| 12/03/2025 13:53 | 260 | 78.86 |
| 12/03/2025 13:53 | 30 | 78.89 |
| 12/03/2025 13:53 | 14 | 78.88 |
| 12/03/2025 13:53 | 154 | 78.88 |
| 12/03/2025 13:53 | 120 | 78.88 |
| 12/03/2025 13:53 | 147 | 78.88 |
| 12/03/2025 13:53 | 125 | 78.88 |
| 12/03/2025 13:53 | 224 | 78.87 |
| 12/03/2025 13:53 | 238 | 78.88 |
| 12/03/2025 13:53 | 154 | 78.88 |
| 12/03/2025 13:53 | 49 | 78.88 |
| 12/03/2025 13:53 | 96 | 78.88 |
| 12/03/2025 13:53 | 154 | 78.88 |
| 12/03/2025 13:53 | 139 | 78.88 |
| 12/03/2025 13:53 | 187 | 78.88 |
| 12/03/2025 13:53 | 186 | 78.88 |
| 12/03/2025 13:53 | 263 | 78.89 |
| 12/03/2025 13:53 | 5 | 78.89 |
| 12/03/2025 13:53 | 270 | 78.89 |
| 12/03/2025 13:52 | 154 | 78.90 |
| 12/03/2025 13:52 | 486 | 78.90 |
| 12/03/2025 13:52 | 78 | 78.88 |
| 12/03/2025 13:52 | 172 | 78.89 |
| 12/03/2025 13:52 | 119 | 78.89 |
| 12/03/2025 13:52 | 31 | 78.89 |
| 12/03/2025 13:52 | 229 | 78.89 |
| 12/03/2025 13:52 | 67 | 78.89 |
| 12/03/2025 13:52 | 126 | 78.91 |
| 12/03/2025 13:52 | 157 | 78.90 |
| 12/03/2025 13:52 | 118 | 78.90 |
| 12/03/2025 13:52 | 85 | 78.90 |
| 12/03/2025 13:52 | 68 | 78.90 |
| 12/03/2025 13:50 | 54 | 78.92 |
| 12/03/2025 13:50 | 119 | 78.92 |
| 12/03/2025 13:50 | 51 | 78.92 |
| 12/03/2025 13:46 | 67 | 78.91 |
| 12/03/2025 13:46 | 641 | 78.89 |
| 12/03/2025 13:46 | 131 | 78.89 |
| 12/03/2025 13:46 | 30 | 78.89 |
| 12/03/2025 13:46 | 99 | 78.88 |
| 12/03/2025 13:46 | 43 | 78.88 |
| 12/03/2025 13:45 | 1 | 78.88 |
| 12/03/2025 13:44 | 154 | 78.88 |
| 12/03/2025 13:44 | 57 | 78.88 |
| 12/03/2025 13:44 | 308 | 78.89 |
| 12/03/2025 13:43 | 8 | 78.89 |
| 12/03/2025 13:43 | 122 | 78.89 |
| 12/03/2025 13:43 | 26 | 78.89 |
| 12/03/2025 13:43 | 182 | 78.88 |
| 12/03/2025 13:43 | 55 | 78.88 |
| 12/03/2025 13:43 | 145 | 78.88 |
| 12/03/2025 13:43 | 72 | 78.88 |
| 12/03/2025 13:43 | 9 | 78.88 |
| 12/03/2025 13:43 | 154 | 78.88 |
| 12/03/2025 13:43 | 125 | 78.88 |
| 12/03/2025 13:43 | 248 | 78.88 |
| 12/03/2025 13:43 | 264 | 78.88 |
| 12/03/2025 13:43 | 77 | 78.90 |
| 12/03/2025 13:42 | 1118 | 78.89 |
| 12/03/2025 13:42 | 432 | 78.89 |
| 12/03/2025 13:42 | 41 | 78.88 |
| 12/03/2025 13:42 | 123 | 78.88 |
| 12/03/2025 13:42 | 85 | 78.88 |
| 12/03/2025 13:42 | 390 | 78.86 |
| 12/03/2025 13:42 | 81 | 78.86 |
| 12/03/2025 13:41 | 501 | 78.85 |
| 12/03/2025 13:41 | 260 | 78.85 |
| 12/03/2025 13:41 | 1 | 78.85 |
| 12/03/2025 13:41 | 2 | 78.85 |
| 12/03/2025 13:41 | 89 | 78.85 |
| 12/03/2025 13:41 | 3 | 78.85 |
| 12/03/2025 13:40 | 40 | 78.83 |
| 12/03/2025 13:40 | 1 | 78.85 |
| 12/03/2025 13:40 | 6 | 78.85 |
| 12/03/2025 13:40 | 54 | 78.85 |
| 12/03/2025 13:40 | 111 | 78.85 |
| 12/03/2025 13:40 | 33 | 78.85 |
| 12/03/2025 13:40 | 137 | 78.85 |
| 12/03/2025 13:40 | 20 | 78.85 |
| 12/03/2025 13:39 | 17 | 78.86 |
| 12/03/2025 13:39 | 108 | 78.86 |
| 12/03/2025 13:39 | 144 | 78.86 |
| 12/03/2025 13:39 | 512 | 78.86 |
| 12/03/2025 13:39 | 69 | 78.86 |
| 12/03/2025 13:38 | 56 | 78.86 |
| 12/03/2025 13:38 | 22 | 78.86 |
| 12/03/2025 13:38 | 58 | 78.87 |
| 12/03/2025 13:38 | 22 | 78.87 |
| 12/03/2025 13:38 | 114 | 78.87 |
| 12/03/2025 13:38 | 104 | 78.87 |
| 12/03/2025 13:38 | 250 | 78.87 |
| 12/03/2025 13:38 | 109 | 78.88 |
| 12/03/2025 13:38 | 77 | 78.88 |
| 12/03/2025 13:38 | 152 | 78.88 |
| 12/03/2025 13:38 | 49 | 78.88 |
| 12/03/2025 13:38 | 75 | 78.88 |
| 12/03/2025 13:38 | 21 | 78.88 |
| 12/03/2025 13:38 | 141 | 78.88 |
| 12/03/2025 13:38 | 55 | 78.89 |
| 12/03/2025 13:38 | 43 | 78.90 |
| 12/03/2025 13:38 | 70 | 78.91 |