Large gap with delayed quotes
|
Last quote
09/04/2025
-
18:00:00
|
Bid
09/04/2025 -
17:29:38
|
Bid Volume |
Ask
09/04/2025 -
17:29:38
|
Ask Volume |
|---|---|---|---|---|
|
145.05
+2.95
(
+2.08% )
|
144.95
|
496 |
145.00
|
449 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/04/2025 17:29 | 473 | 145.05 |
| 09/04/2025 17:29 | 1 | 145.05 |
| 09/04/2025 17:29 | 3644 | 145.05 |
| 09/04/2025 17:29 | 473 | 145.05 |
| 09/04/2025 17:29 | 473 | 145.05 |
| 09/04/2025 17:29 | 597 | 145.05 |
| 09/04/2025 17:29 | 4119 | 145.05 |
| 09/04/2025 17:29 | 724 | 145.05 |
| 09/04/2025 17:29 | 2202 | 145.05 |
| 09/04/2025 17:29 | 3638 | 145.05 |
| 09/04/2025 17:29 | 2814 | 145.05 |
| 09/04/2025 17:29 | 200 | 145.05 |
| 09/04/2025 17:29 | 50 | 145.05 |
| 09/04/2025 17:29 | 5 | 145.05 |
| 09/04/2025 17:29 | 4569 | 145.05 |
| 09/04/2025 17:29 | 650 | 145.05 |
| 09/04/2025 17:29 | 186 | 145.05 |
| 09/04/2025 17:29 | 1559 | 145.05 |
| 09/04/2025 17:29 | 10000 | 145.05 |
| 09/04/2025 17:29 | 63813 | 145.05 |
| 09/04/2025 17:29 | 1 | 145.05 |
| 09/04/2025 17:29 | 53 | 145.05 |
| 09/04/2025 17:29 | 6947 | 145.05 |
| 09/04/2025 17:29 | 636 | 145.05 |
| 09/04/2025 17:29 | 2483 | 145.05 |
| 09/04/2025 17:29 | 751 | 145.05 |
| 09/04/2025 17:29 | 1008 | 145.05 |
| 09/04/2025 17:29 | 1432 | 145.05 |
| 09/04/2025 17:29 | 1930 | 145.05 |
| 09/04/2025 17:29 | 422 | 145.05 |
| 09/04/2025 17:29 | 651 | 145.05 |
| 09/04/2025 17:29 | 6751 | 145.05 |
| 09/04/2025 17:29 | 5013 | 145.05 |
| 09/04/2025 17:29 | 3545 | 145.05 |
| 09/04/2025 17:29 | 500 | 145.05 |
| 09/04/2025 17:29 | 188 | 145.05 |
| 09/04/2025 17:29 | 826 | 145.05 |
| 09/04/2025 17:29 | 1821 | 145.05 |
| 09/04/2025 17:29 | 2230 | 145.05 |
| 09/04/2025 17:29 | 1852 | 145.05 |
| 09/04/2025 17:29 | 1344 | 145.05 |
| 09/04/2025 17:29 | 2559 | 145.05 |
| 09/04/2025 17:29 | 722 | 145.05 |
| 09/04/2025 17:29 | 5419 | 145.05 |
| 09/04/2025 17:29 | 750 | 145.05 |
| 09/04/2025 17:29 | 660 | 145.05 |
| 09/04/2025 17:29 | 500 | 145.05 |
| 09/04/2025 17:29 | 8251 | 145.05 |
| 09/04/2025 17:29 | 2666 | 145.05 |
| 09/04/2025 17:29 | 6658 | 145.05 |
| 09/04/2025 17:29 | 119 | 145.05 |
| 09/04/2025 17:29 | 5377 | 145.05 |
| 09/04/2025 17:29 | 4 | 145.05 |
| 09/04/2025 17:29 | 3099 | 145.05 |
| 09/04/2025 17:29 | 2687 | 145.05 |
| 09/04/2025 17:29 | 2773 | 145.05 |
| 09/04/2025 17:29 | 3584 | 145.05 |
| 09/04/2025 17:29 | 2111 | 145.05 |
| 09/04/2025 17:29 | 461 | 145.05 |
| 09/04/2025 17:29 | 5738 | 145.05 |
| 09/04/2025 17:29 | 90 | 145.05 |
| 09/04/2025 17:29 | 1465 | 145.05 |
| 09/04/2025 17:29 | 687 | 145.05 |
| 09/04/2025 17:29 | 68 | 145.05 |
| 09/04/2025 17:29 | 580 | 145.05 |
| 09/04/2025 17:29 | 649 | 145.05 |
| 09/04/2025 17:29 | 953 | 145.05 |
| 09/04/2025 17:29 | 3289 | 145.05 |
| 09/04/2025 17:29 | 3387 | 145.05 |
| 09/04/2025 17:29 | 747 | 145.05 |
| 09/04/2025 17:29 | 2220 | 145.05 |
| 09/04/2025 17:29 | 6048 | 145.05 |
| 09/04/2025 17:29 | 10647 | 145.05 |
| 09/04/2025 17:29 | 3660 | 145.05 |
| 09/04/2025 17:29 | 3746 | 145.05 |
| 09/04/2025 17:29 | 4997 | 145.05 |
| 09/04/2025 17:29 | 28072 | 145.05 |
| 09/04/2025 17:29 | 4066 | 145.05 |
| 09/04/2025 17:29 | 62700 | 145.05 |
| 09/04/2025 17:29 | 2607 | 145.05 |
| 09/04/2025 17:29 | 16 | 145.05 |
| 09/04/2025 17:29 | 12673 | 145.05 |
| 09/04/2025 17:29 | 2443 | 145.05 |
| 09/04/2025 17:29 | 1154 | 145.05 |
| 09/04/2025 17:29 | 7011 | 145.05 |
| 09/04/2025 17:29 | 1473 | 145.05 |
| 09/04/2025 17:29 | 1466 | 145.05 |
| 09/04/2025 17:29 | 370 | 145.05 |
| 09/04/2025 17:29 | 395 | 145.05 |
| 09/04/2025 17:29 | 587 | 145.05 |
| 09/04/2025 17:29 | 756 | 145.05 |
| 09/04/2025 17:29 | 29975 | 145.05 |
| 09/04/2025 17:29 | 55557 | 145.05 |
| 09/04/2025 17:29 | 1800 | 145.05 |
| 09/04/2025 17:29 | 5460 | 145.05 |
| 09/04/2025 17:29 | 16 | 145.05 |
| 09/04/2025 17:29 | 2 | 145.05 |
| 09/04/2025 17:29 | 5498 | 145.05 |
| 09/04/2025 17:29 | 977 | 145.05 |
| 09/04/2025 17:29 | 975 | 145.05 |
| 09/04/2025 17:29 | 2511 | 145.05 |
| 09/04/2025 17:29 | 4997 | 145.05 |
| 09/04/2025 17:29 | 6354 | 145.05 |
| 09/04/2025 17:29 | 954 | 145.05 |
| 09/04/2025 17:29 | 630 | 145.05 |
| 09/04/2025 17:29 | 5130 | 145.05 |
| 09/04/2025 17:29 | 3015 | 145.05 |
| 09/04/2025 17:29 | 889 | 145.05 |
| 09/04/2025 17:29 | 28604 | 145.05 |
| 09/04/2025 17:29 | 540 | 145.05 |
| 09/04/2025 17:29 | 264 | 145.05 |
| 09/04/2025 17:29 | 535 | 145.05 |
| 09/04/2025 17:29 | 231 | 145.05 |
| 09/04/2025 17:29 | 2153 | 145.05 |
| 09/04/2025 17:29 | 2596 | 145.05 |
| 09/04/2025 17:29 | 3350 | 145.05 |
| 09/04/2025 17:29 | 215 | 145.05 |
| 09/04/2025 17:29 | 733 | 145.05 |
| 09/04/2025 17:29 | 951 | 145.05 |
| 09/04/2025 17:29 | 1265 | 145.05 |
| 09/04/2025 17:29 | 112 | 145.05 |
| 09/04/2025 17:29 | 320 | 145.05 |
| 09/04/2025 17:29 | 1338 | 145.05 |
| 09/04/2025 17:29 | 1854 | 145.05 |
| 09/04/2025 17:29 | 7504 | 145.05 |
| 09/04/2025 17:29 | 36 | 145.05 |
| 09/04/2025 17:29 | 301 | 145.05 |
| 09/04/2025 17:29 | 97 | 145.05 |
| 09/04/2025 17:29 | 74 | 145.05 |
| 09/04/2025 17:29 | 42 | 145.05 |
| 09/04/2025 17:29 | 14795 | 145.05 |
| 09/04/2025 17:29 | 246 | 145.05 |
| 09/04/2025 17:29 | 18 | 145.05 |
| 09/04/2025 17:29 | 1929 | 145.05 |
| 09/04/2025 17:29 | 2993 | 145.05 |
| 09/04/2025 17:29 | 558 | 145.05 |
| 09/04/2025 17:29 | 1099 | 145.05 |
| 09/04/2025 17:29 | 3059 | 145.05 |
| 09/04/2025 17:29 | 11427 | 145.05 |
| 09/04/2025 17:29 | 772 | 145.05 |
| 09/04/2025 17:29 | 2573 | 145.05 |
| 09/04/2025 17:29 | 2863 | 145.05 |
| 09/04/2025 17:29 | 1765 | 145.05 |
| 09/04/2025 17:29 | 3971 | 145.05 |
| 09/04/2025 17:29 | 1706 | 145.05 |
| 09/04/2025 17:29 | 6657 | 145.05 |
| 09/04/2025 17:29 | 1385 | 145.05 |
| 09/04/2025 17:29 | 609 | 145.05 |
| 09/04/2025 17:29 | 753 | 145.05 |
| 09/04/2025 17:29 | 5790 | 145.05 |
| 09/04/2025 17:29 | 258 | 145.05 |
| 09/04/2025 17:29 | 7414 | 145.05 |
| 09/04/2025 17:29 | 171 | 145.05 |
| 09/04/2025 17:29 | 28 | 145.05 |
| 09/04/2025 17:29 | 2032 | 145.05 |
| 09/04/2025 17:29 | 283 | 145.05 |
| 09/04/2025 17:29 | 1316 | 145.05 |
| 09/04/2025 17:29 | 292 | 145.05 |
| 09/04/2025 17:29 | 204 | 145.05 |
| 09/04/2025 17:29 | 2613 | 145.05 |
| 09/04/2025 17:29 | 3 | 145.05 |
| 09/04/2025 17:29 | 2 | 145.05 |
| 09/04/2025 17:29 | 20 | 145.05 |
| 09/04/2025 17:29 | 8472 | 145.05 |
| 09/04/2025 17:29 | 11 | 145.05 |
| 09/04/2025 17:29 | 3379 | 145.05 |
| 09/04/2025 17:29 | 11427 | 145.05 |
| 09/04/2025 17:29 | 279 | 145.05 |
| 09/04/2025 17:29 | 347 | 145.05 |
| 09/04/2025 17:29 | 874 | 145.05 |
| 09/04/2025 17:29 | 314 | 145.05 |
| 09/04/2025 17:29 | 804 | 145.05 |
| 09/04/2025 17:29 | 1993 | 145.05 |
| 09/04/2025 17:29 | 938 | 145.05 |
| 09/04/2025 17:29 | 7359 | 145.05 |
| 09/04/2025 17:29 | 464 | 145.05 |
| 09/04/2025 17:29 | 172 | 145.05 |
| 09/04/2025 17:29 | 724 | 145.05 |
| 09/04/2025 17:29 | 934 | 145.05 |
| 09/04/2025 17:29 | 5046 | 145.05 |
| 09/04/2025 17:29 | 7657 | 145.05 |
| 09/04/2025 17:29 | 4167 | 145.05 |
| 09/04/2025 17:29 | 70 | 145.05 |
| 09/04/2025 17:29 | 71 | 145.05 |
| 09/04/2025 17:29 | 213 | 145.05 |
| 09/04/2025 17:29 | 2655 | 145.05 |
| 09/04/2025 17:29 | 2121 | 145.05 |
| 09/04/2025 17:29 | 1348 | 145.05 |
| 09/04/2025 17:29 | 24 | 145.05 |
| 09/04/2025 17:29 | 2703 | 145.05 |
| 09/04/2025 17:29 | 55 | 145.05 |
| 09/04/2025 17:29 | 152 | 145.05 |
| 09/04/2025 17:29 | 52 | 145.05 |
| 09/04/2025 17:24 | 305 | 145.00 |
| 09/04/2025 17:24 | 3582 | 145.00 |
| 09/04/2025 17:24 | 2968 | 145.00 |
| 09/04/2025 17:24 | 446 | 145.00 |
| 09/04/2025 17:24 | 632 | 145.00 |
| 09/04/2025 17:24 | 384 | 145.00 |
| 09/04/2025 17:24 | 729 | 145.00 |
| 09/04/2025 17:24 | 664 | 144.95 |
| 09/04/2025 17:24 | 14 | 144.95 |
| 09/04/2025 17:24 | 11 | 144.95 |
| 09/04/2025 17:24 | 2000 | 144.925 |
| 09/04/2025 17:24 | 187 | 144.95 |
| 09/04/2025 17:24 | 178 | 144.95 |
| 09/04/2025 17:24 | 105 | 144.95 |
| 09/04/2025 17:24 | 624 | 144.95 |
| 09/04/2025 17:24 | 228 | 144.95 |
| 09/04/2025 17:24 | 240 | 144.95 |
| 09/04/2025 17:24 | 256 | 144.95 |
| 09/04/2025 17:24 | 257 | 144.95 |
| 09/04/2025 17:24 | 446 | 144.95 |
| 09/04/2025 17:24 | 398 | 144.95 |
| 09/04/2025 17:24 | 36 | 144.95 |
| 09/04/2025 17:23 | 753 | 144.95 |
| 09/04/2025 17:23 | 729 | 144.95 |
| 09/04/2025 17:23 | 520 | 144.95 |
| 09/04/2025 17:23 | 253 | 144.95 |
| 09/04/2025 17:23 | 446 | 144.95 |
| 09/04/2025 17:23 | 261 | 144.95 |
| 09/04/2025 17:23 | 237 | 144.95 |
| 09/04/2025 17:23 | 691 | 145.00 |
| 09/04/2025 17:23 | 19 | 145.00 |
| 09/04/2025 17:23 | 19 | 145.00 |
| 09/04/2025 17:23 | 320 | 145.05 |
| 09/04/2025 17:23 | 1 | 145.05 |
| 09/04/2025 17:22 | 555 | 145.00 |
| 09/04/2025 17:22 | 98 | 144.95 |
| 09/04/2025 17:22 | 400 | 144.95 |
| 09/04/2025 17:22 | 261 | 144.95 |
| 09/04/2025 17:22 | 446 | 144.95 |
| 09/04/2025 17:22 | 1254 | 144.95 |
| 09/04/2025 17:22 | 523 | 144.95 |
| 09/04/2025 17:22 | 729 | 144.95 |
| 09/04/2025 17:22 | 49 | 145.00 |
| 09/04/2025 17:21 | 2 | 145.00 |
| 09/04/2025 17:21 | 524 | 145.00 |
| 09/04/2025 17:21 | 511 | 145.00 |
| 09/04/2025 17:21 | 1420 | 145.00 |
| 09/04/2025 17:21 | 1420 | 145.00 |
| 09/04/2025 17:21 | 1420 | 145.00 |
| 09/04/2025 17:21 | 1095 | 145.00 |
| 09/04/2025 17:21 | 325 | 145.00 |
| 09/04/2025 17:21 | 325 | 145.00 |
| 09/04/2025 17:21 | 1420 | 145.00 |
| 09/04/2025 17:21 | 729 | 145.00 |
| 09/04/2025 17:21 | 1420 | 145.00 |
| 09/04/2025 17:21 | 729 | 145.00 |
| 09/04/2025 17:21 | 191 | 145.00 |
| 09/04/2025 17:21 | 10 | 145.00 |
| 09/04/2025 17:21 | 191 | 145.00 |
| 09/04/2025 17:20 | 548 | 145.00 |
| 09/04/2025 17:20 | 513 | 145.00 |
| 09/04/2025 17:20 | 520 | 145.00 |
| 09/04/2025 17:20 | 448 | 145.00 |
| 09/04/2025 17:20 | 542 | 145.00 |
| 09/04/2025 17:20 | 22 | 145.00 |
| 09/04/2025 17:20 | 517 | 145.00 |
| 09/04/2025 17:20 | 28 | 145.00 |
| 09/04/2025 17:20 | 729 | 145.00 |
| 09/04/2025 17:20 | 542 | 145.00 |
| 09/04/2025 17:20 | 446 | 145.00 |
| 09/04/2025 17:20 | 729 | 145.00 |
| 09/04/2025 17:20 | 513 | 145.00 |
| 09/04/2025 17:20 | 313 | 145.00 |
| 09/04/2025 17:20 | 394 | 145.00 |
| 09/04/2025 17:20 | 521 | 145.00 |
| 09/04/2025 17:20 | 829 | 145.00 |
| 09/04/2025 17:20 | 446 | 145.00 |
| 09/04/2025 17:20 | 24 | 145.05 |
| 09/04/2025 17:20 | 6 | 145.05 |
| 09/04/2025 17:20 | 424 | 145.00 |
| 09/04/2025 17:20 | 50 | 145.05 |
| 09/04/2025 17:20 | 13 | 145.05 |
| 09/04/2025 17:19 | 5 | 145.05 |
| 09/04/2025 17:18 | 24 | 145.05 |
| 09/04/2025 17:18 | 4 | 145.00 |
| 09/04/2025 17:18 | 363 | 145.00 |
| 09/04/2025 17:18 | 497 | 145.00 |
| 09/04/2025 17:17 | 191 | 145.00 |
| 09/04/2025 17:17 | 2 | 145.00 |
| 09/04/2025 17:17 | 1 | 145.00 |
| 09/04/2025 17:17 | 27 | 145.00 |
| 09/04/2025 17:17 | 40 | 145.00 |
| 09/04/2025 17:17 | 1100 | 145.00 |
| 09/04/2025 17:17 | 1990 | 145.00 |
| 09/04/2025 17:17 | 310 | 145.00 |
| 09/04/2025 17:17 | 394 | 145.00 |
| 09/04/2025 17:16 | 214 | 145.00 |
| 09/04/2025 17:16 | 36 | 145.00 |
| 09/04/2025 17:16 | 85 | 145.05 |
| 09/04/2025 17:16 | 103 | 145.05 |
| 09/04/2025 17:15 | 186 | 145.05 |
| 09/04/2025 17:15 | 11 | 145.05 |
| 09/04/2025 17:15 | 7 | 145.05 |
| 09/04/2025 17:15 | 188 | 145.05 |
| 09/04/2025 17:15 | 119 | 145.05 |
| 09/04/2025 17:13 | 13 | 145.00 |
| 09/04/2025 17:13 | 4 | 145.05 |
| 09/04/2025 17:12 | 13 | 145.05 |
| 09/04/2025 17:12 | 18 | 145.05 |
| 09/04/2025 17:11 | 400 | 145.00 |
| 09/04/2025 17:11 | 7 | 145.05 |
| 09/04/2025 17:11 | 70 | 145.05 |
| 09/04/2025 17:11 | 190 | 145.05 |
| 09/04/2025 17:11 | 211 | 145.05 |
| 09/04/2025 17:11 | 144 | 145.05 |
| 09/04/2025 17:11 | 334 | 145.05 |
| 09/04/2025 17:10 | 25 | 145.00 |
| 09/04/2025 17:10 | 400 | 145.00 |
| 09/04/2025 17:10 | 400 | 145.00 |
| 09/04/2025 17:10 | 400 | 145.00 |
| 09/04/2025 17:10 | 15 | 145.00 |
| 09/04/2025 17:10 | 10 | 145.00 |
| 09/04/2025 17:10 | 199 | 145.00 |
| 09/04/2025 17:09 | 51 | 145.00 |
| 09/04/2025 17:09 | 102 | 145.00 |
| 09/04/2025 17:09 | 8856 | 145.00 |
| 09/04/2025 17:09 | 43 | 145.00 |
| 09/04/2025 17:09 | 72 | 145.00 |
| 09/04/2025 17:09 | 314 | 145.00 |
| 09/04/2025 17:09 | 193 | 145.00 |
| 09/04/2025 17:09 | 354 | 145.00 |
| 09/04/2025 17:09 | 242 | 145.00 |
| 09/04/2025 17:09 | 68 | 145.00 |
| 09/04/2025 17:09 | 102 | 145.00 |
| 09/04/2025 17:09 | 328 | 145.00 |
| 09/04/2025 17:09 | 271 | 145.00 |
| 09/04/2025 17:09 | 1428 | 145.00 |
| 09/04/2025 17:09 | 234 | 145.00 |
| 09/04/2025 17:09 | 446 | 145.00 |
| 09/04/2025 17:09 | 400 | 145.00 |
| 09/04/2025 17:09 | 391 | 145.00 |
| 09/04/2025 17:09 | 729 | 145.00 |
| 09/04/2025 17:09 | 529 | 145.00 |
| 09/04/2025 17:09 | 75 | 145.05 |
| 09/04/2025 17:09 | 9 | 145.05 |
| 09/04/2025 17:09 | 14 | 145.05 |
| 09/04/2025 17:08 | 8 | 145.05 |
| 09/04/2025 17:08 | 114 | 145.025 |
| 09/04/2025 17:07 | 266 | 145.05 |
| 09/04/2025 17:06 | 193 | 145.05 |
| 09/04/2025 17:06 | 62 | 145.05 |
| 09/04/2025 17:06 | 10 | 145.05 |
| 09/04/2025 17:06 | 12 | 145.05 |
| 09/04/2025 17:06 | 271 | 145.00 |
| 09/04/2025 17:06 | 729 | 145.00 |
| 09/04/2025 17:06 | 2 | 145.05 |
| 09/04/2025 17:06 | 400 | 145.00 |
| 09/04/2025 17:06 | 500 | 145.00 |
| 09/04/2025 17:04 | 1946 | 145.10 |
| 09/04/2025 17:04 | 81 | 145.10 |
| 09/04/2025 17:04 | 443 | 145.10 |
| 09/04/2025 17:04 | 9 | 145.10 |
| 09/04/2025 17:04 | 21 | 145.10 |
| 09/04/2025 17:04 | 399 | 145.00 |
| 09/04/2025 17:04 | 400 | 145.00 |
| 09/04/2025 17:04 | 82 | 145.05 |
| 09/04/2025 17:04 | 533 | 145.05 |
| 09/04/2025 17:04 | 437 | 145.05 |
| 09/04/2025 17:04 | 67 | 145.05 |
| 09/04/2025 17:04 | 525 | 145.05 |
| 09/04/2025 17:04 | 66 | 145.05 |
| 09/04/2025 17:04 | 729 | 145.05 |
| 09/04/2025 17:04 | 433 | 145.05 |
| 09/04/2025 17:04 | 446 | 145.05 |
| 09/04/2025 17:04 | 529 | 145.05 |
| 09/04/2025 17:04 | 186 | 145.05 |
| 09/04/2025 17:04 | 10 | 145.05 |
| 09/04/2025 17:04 | 10 | 145.05 |
| 09/04/2025 17:04 | 188 | 145.05 |
| 09/04/2025 17:04 | 759 | 145.05 |
| 09/04/2025 17:04 | 36 | 145.00 |
| 09/04/2025 17:04 | 172 | 145.00 |
| 09/04/2025 17:03 | 118 | 145.025 |
| 09/04/2025 17:02 | 118 | 145.00 |
| 09/04/2025 17:01 | 236 | 145.00 |
| 09/04/2025 17:01 | 359 | 145.00 |
| 09/04/2025 17:01 | 641 | 145.00 |
| 09/04/2025 17:01 | 100 | 145.00 |
| 09/04/2025 17:00 | 232 | 145.10 |
| 09/04/2025 17:00 | 37 | 145.10 |
| 09/04/2025 17:00 | 58 | 145.10 |
| 09/04/2025 17:00 | 198 | 145.10 |
| 09/04/2025 17:00 | 575 | 145.10 |
| 09/04/2025 17:00 | 174 | 145.10 |
| 09/04/2025 17:00 | 602 | 145.10 |
| 09/04/2025 17:00 | 21 | 145.05 |
| 09/04/2025 17:00 | 30 | 145.05 |
| 09/04/2025 17:00 | 539 | 145.05 |
| 09/04/2025 17:00 | 745 | 145.05 |