Large gap with delayed quotes
|
Last quote
09/03/2025
-
18:04:50
|
Bid
09/03/2025 -
18:05:25
|
Bid Volume |
Ask
09/03/2025 -
18:05:25
|
Ask Volume |
|---|---|---|---|---|
|
76.94
+1.52
(
+2.02% )
|
76.89
|
100 |
76.94
|
500 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/03/2025 12:04 | 42 | 76.9002 |
| 09/03/2025 12:04 | 1 | 76.893 |
| 09/03/2025 12:04 | 3 | 76.885 |
| 09/03/2025 12:04 | 74 | 76.91 |
| 09/03/2025 12:04 | 18 | 76.885 |
| 09/03/2025 12:04 | 37 | 76.885 |
| 09/03/2025 12:04 | 63 | 76.885 |
| 09/03/2025 12:04 | 48 | 76.885 |
| 09/03/2025 12:04 | 192 | 76.91 |
| 09/03/2025 12:04 | 1 | 76.89 |
| 09/03/2025 12:04 | 100 | 76.89 |
| 09/03/2025 12:04 | 22 | 76.89 |
| 09/03/2025 12:04 | 18 | 76.88 |
| 09/03/2025 12:04 | 1 | 76.88 |
| 09/03/2025 12:04 | 11 | 76.89 |
| 09/03/2025 12:04 | 1 | 76.88 |
| 09/03/2025 12:04 | 99 | 76.88 |
| 09/03/2025 12:04 | 401 | 76.88 |
| 09/03/2025 12:04 | 99 | 76.88 |
| 09/03/2025 12:04 | 1 | 76.88 |
| 09/03/2025 12:04 | 5 | 76.85 |
| 09/03/2025 12:04 | 2 | 76.85 |
| 09/03/2025 12:04 | 62 | 76.88 |
| 09/03/2025 12:04 | 15 | 76.85 |
| 09/03/2025 12:04 | 7 | 76.9116 |
| 09/03/2025 12:04 | 72 | 76.9586 |
| 09/03/2025 12:04 | 2 | 76.8442 |
| 09/03/2025 12:04 | 7 | 76.855 |
| 09/03/2025 12:04 | 39 | 76.8416 |
| 09/03/2025 12:04 | 1 | 76.8718 |
| 09/03/2025 12:04 | 40 | 76.855 |
| 09/03/2025 12:04 | 100 | 77.0516 |
| 09/03/2025 12:04 | 54 | 76.89 |
| 09/03/2025 12:04 | 8 | 76.89 |
| 09/03/2025 12:04 | 75 | 76.855 |
| 09/03/2025 12:04 | 63 | 76.87 |
| 09/03/2025 12:03 | 3 | 76.88 |
| 09/03/2025 12:03 | 100 | 76.88 |
| 09/03/2025 12:03 | 1 | 76.88 |
| 09/03/2025 12:03 | 6 | 76.88 |
| 09/03/2025 12:03 | 464 | 76.88 |
| 09/03/2025 12:03 | 36 | 76.88 |
| 09/03/2025 12:03 | 179 | 76.88 |
| 09/03/2025 12:03 | 1 | 76.88 |
| 09/03/2025 12:03 | 221 | 76.88 |
| 09/03/2025 12:03 | 7 | 76.8984 |
| 09/03/2025 12:03 | 1 | 76.8964 |
| 09/03/2025 12:03 | 5 | 76.8802 |
| 09/03/2025 12:03 | 2 | 76.895 |
| 09/03/2025 12:03 | 100 | 76.895 |
| 09/03/2025 12:03 | 3 | 76.90 |
| 09/03/2025 12:03 | 145 | 76.88 |
| 09/03/2025 12:03 | 5 | 76.89 |
| 09/03/2025 12:03 | 70 | 76.89 |
| 09/03/2025 12:03 | 179 | 76.915 |
| 09/03/2025 12:03 | 100 | 76.93 |
| 09/03/2025 12:03 | 2 | 76.93 |
| 09/03/2025 12:03 | 60 | 76.92 |
| 09/03/2025 12:03 | 58 | 76.92 |
| 09/03/2025 12:03 | 29 | 76.93 |
| 09/03/2025 12:03 | 9 | 76.93 |
| 09/03/2025 12:03 | 31 | 76.93 |
| 09/03/2025 12:03 | 1 | 76.93 |
| 09/03/2025 12:03 | 100 | 76.93 |
| 09/03/2025 12:03 | 84 | 76.93 |
| 09/03/2025 12:03 | 16 | 76.93 |
| 09/03/2025 12:03 | 200 | 76.93 |
| 09/03/2025 12:03 | 1 | 76.9435 |
| 09/03/2025 12:03 | 47 | 76.9528 |
| 09/03/2025 12:03 | 2 | 76.9435 |
| 09/03/2025 12:03 | 7 | 76.9528 |
| 09/03/2025 12:03 | 1 | 76.9305 |
| 09/03/2025 12:03 | 1 | 76.9305 |
| 09/03/2025 12:03 | 43 | 76.955 |
| 09/03/2025 12:03 | 34 | 76.955 |
| 09/03/2025 12:03 | 60 | 76.95 |
| 09/03/2025 12:03 | 10 | 76.955 |
| 09/03/2025 12:03 | 5 | 76.9799 |
| 09/03/2025 12:03 | 11 | 76.96 |
| 09/03/2025 12:03 | 3 | 76.96 |
| 09/03/2025 12:03 | 80 | 76.98 |
| 09/03/2025 12:03 | 20 | 76.955 |
| 09/03/2025 12:03 | 63 | 76.94 |
| 09/03/2025 12:03 | 63 | 76.94 |
| 09/03/2025 12:03 | 3 | 76.95 |
| 09/03/2025 12:03 | 14 | 77.0717 |
| 09/03/2025 12:03 | 1 | 76.95 |
| 09/03/2025 12:03 | 20 | 76.9763 |
| 09/03/2025 12:03 | 11 | 76.9476 |
| 09/03/2025 12:02 | 2 | 76.945 |
| 09/03/2025 12:02 | 1 | 76.955 |
| 09/03/2025 12:02 | 50 | 76.99 |
| 09/03/2025 12:02 | 61 | 76.955 |
| 09/03/2025 12:02 | 11 | 76.955 |
| 09/03/2025 12:02 | 100 | 76.96 |
| 09/03/2025 12:02 | 2 | 76.955 |
| 09/03/2025 12:02 | 43 | 76.99 |
| 09/03/2025 12:02 | 53 | 76.955 |
| 09/03/2025 12:02 | 14 | 76.9605 |
| 09/03/2025 12:02 | 100 | 76.93 |
| 09/03/2025 12:02 | 100 | 76.945 |
| 09/03/2025 12:02 | 200 | 76.945 |
| 09/03/2025 12:02 | 580 | 76.9201 |
| 09/03/2025 12:02 | 1 | 76.97 |
| 09/03/2025 12:02 | 1 | 76.945 |
| 09/03/2025 12:02 | 12 | 76.9525 |
| 09/03/2025 12:02 | 1 | 76.9688 |
| 09/03/2025 12:02 | 149 | 76.9741 |
| 09/03/2025 12:01 | 50 | 76.94 |
| 09/03/2025 12:01 | 50 | 76.94 |
| 09/03/2025 12:01 | 3 | 76.94 |
| 09/03/2025 12:01 | 63 | 76.93 |
| 09/03/2025 12:01 | 100 | 76.94 |
| 09/03/2025 12:01 | 13 | 76.945 |
| 09/03/2025 12:01 | 25 | 76.93 |
| 09/03/2025 12:01 | 200 | 76.945 |
| 09/03/2025 12:01 | 5 | 76.955 |
| 09/03/2025 12:01 | 659 | 76.96 |
| 09/03/2025 12:01 | 1 | 76.96 |
| 09/03/2025 12:01 | 150 | 76.96 |
| 09/03/2025 12:01 | 47 | 76.97 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 99 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 1 | 76.96 |
| 09/03/2025 12:01 | 13 | 76.96 |
| 09/03/2025 12:01 | 68 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.95 |
| 09/03/2025 12:01 | 60 | 76.96 |
| 09/03/2025 12:01 | 68 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 32 | 76.96 |
| 09/03/2025 12:01 | 68 | 76.94 |
| 09/03/2025 12:01 | 100 | 76.94 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 1 | 76.96 |
| 09/03/2025 12:01 | 32 | 76.94 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 17 | 76.97 |
| 09/03/2025 12:01 | 16 | 76.96 |
| 09/03/2025 12:01 | 1 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 8 | 76.97 |
| 09/03/2025 12:01 | 22 | 76.97 |
| 09/03/2025 12:01 | 3 | 76.97 |
| 09/03/2025 12:01 | 9 | 76.96 |
| 09/03/2025 12:01 | 12 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 14 | 76.96 |
| 09/03/2025 12:01 | 9 | 76.96 |
| 09/03/2025 12:01 | 14 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 142 | 76.97 |
| 09/03/2025 12:01 | 37 | 76.97 |
| 09/03/2025 12:01 | 7 | 76.96 |
| 09/03/2025 12:01 | 200 | 76.97 |
| 09/03/2025 12:01 | 22 | 76.96 |
| 09/03/2025 12:01 | 3 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.95 |
| 09/03/2025 12:01 | 8 | 76.95 |
| 09/03/2025 12:01 | 9 | 76.95 |
| 09/03/2025 12:01 | 76 | 76.96 |
| 09/03/2025 12:01 | 37 | 76.95 |
| 09/03/2025 12:01 | 63 | 76.95 |
| 09/03/2025 12:01 | 6 | 76.95 |
| 09/03/2025 12:01 | 77 | 76.96 |
| 09/03/2025 12:01 | 106 | 76.96 |
| 09/03/2025 12:01 | 12 | 76.935 |
| 09/03/2025 12:01 | 2 | 76.935 |
| 09/03/2025 12:01 | 15 | 76.935 |
| 09/03/2025 12:01 | 12 | 76.935 |
| 09/03/2025 12:01 | 37 | 76.935 |
| 09/03/2025 12:01 | 63 | 76.935 |
| 09/03/2025 12:01 | 40 | 76.944 |
| 09/03/2025 12:01 | 37 | 76.93 |
| 09/03/2025 12:01 | 63 | 76.93 |
| 09/03/2025 12:01 | 22 | 76.93 |
| 09/03/2025 12:01 | 325 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.91 |
| 09/03/2025 12:01 | 100 | 76.92 |
| 09/03/2025 12:01 | 100 | 76.9301 |
| 09/03/2025 12:01 | 100 | 76.925 |
| 09/03/2025 12:01 | 8 | 76.92 |
| 09/03/2025 12:01 | 300 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.93 |
| 09/03/2025 12:01 | 3 | 76.94 |
| 09/03/2025 12:01 | 68 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.94 |
| 09/03/2025 12:01 | 32 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.94 |
| 09/03/2025 12:01 | 100 | 76.93 |
| 09/03/2025 12:01 | 100 | 76.93 |
| 09/03/2025 12:01 | 50 | 76.93 |
| 09/03/2025 12:01 | 5 | 76.975 |
| 09/03/2025 12:01 | 800 | 76.94 |
| 09/03/2025 12:01 | 6 | 76.94 |
| 09/03/2025 12:01 | 26 | 76.94 |
| 09/03/2025 12:01 | 100 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 100 | 76.96 |
| 09/03/2025 12:01 | 37 | 76.94 |
| 09/03/2025 12:01 | 63 | 76.94 |
| 09/03/2025 12:01 | 1 | 76.94 |
| 09/03/2025 12:01 | 37 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.94 |
| 09/03/2025 12:01 | 74 | 76.94 |
| 09/03/2025 12:01 | 26 | 76.95 |
| 09/03/2025 12:01 | 63 | 76.95 |
| 09/03/2025 12:01 | 74 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.95 |
| 09/03/2025 12:01 | 100 | 76.95 |
| 09/03/2025 12:01 | 26 | 76.95 |
| 09/03/2025 12:01 | 74 | 76.96 |
| 09/03/2025 12:01 | 26 | 76.96 |
| 09/03/2025 12:01 | 37 | 76.96 |
| 09/03/2025 12:01 | 63 | 76.96 |
| 09/03/2025 12:01 | 63 | 76.975 |
| 09/03/2025 12:01 | 100 | 76.985 |
| 09/03/2025 12:01 | 32 | 76.975 |
| 09/03/2025 12:01 | 4 | 76.97 |
| 09/03/2025 12:01 | 1 | 76.97 |
| 09/03/2025 12:01 | 100 | 76.98 |
| 09/03/2025 12:01 | 100 | 76.97 |
| 09/03/2025 12:01 | 65 | 76.97 |
| 09/03/2025 12:01 | 35 | 76.97 |
| 09/03/2025 12:01 | 100 | 76.97 |
| 09/03/2025 12:01 | 1 | 76.98 |
| 09/03/2025 12:01 | 100 | 76.98 |
| 09/03/2025 12:01 | 127 | 76.98 |
| 09/03/2025 12:01 | 100 | 76.98 |
| 09/03/2025 12:01 | 73 | 76.98 |
| 09/03/2025 12:01 | 3 | 77.005 |
| 09/03/2025 12:01 | 205 | 76.9805 |
| 09/03/2025 12:01 | 2 | 77.0301 |
| 09/03/2025 12:01 | 63 | 76.99 |
| 09/03/2025 12:01 | 1 | 76.9941 |
| 09/03/2025 12:01 | 2 | 77.0076 |
| 09/03/2025 12:01 | 3 | 77.00 |
| 09/03/2025 12:01 | 100 | 77.00 |
| 09/03/2025 12:01 | 63 | 77.00 |
| 09/03/2025 12:01 | 100 | 77.00 |
| 09/03/2025 12:01 | 10 | 77.00 |
| 09/03/2025 12:01 | 10 | 77.00 |
| 09/03/2025 12:01 | 100 | 77.025 |
| 09/03/2025 12:01 | 100 | 76.99 |
| 09/03/2025 12:00 | 100 | 77.02 |
| 09/03/2025 12:00 | 1 | 77.025 |
| 09/03/2025 12:00 | 4 | 77.04 |
| 09/03/2025 12:00 | 100 | 77.01 |
| 09/03/2025 12:00 | 200 | 77.01 |
| 09/03/2025 12:00 | 10 | 77.01 |
| 09/03/2025 12:00 | 1 | 77.028 |
| 09/03/2025 12:00 | 103 | 77.01 |
| 09/03/2025 12:00 | 7 | 77.02 |
| 09/03/2025 12:00 | 2 | 77.01 |
| 09/03/2025 12:00 | 13 | 77.01 |
| 09/03/2025 12:00 | 52 | 77.04 |
| 09/03/2025 12:00 | 1 | 77.01 |
| 09/03/2025 12:00 | 1 | 77.00 |
| 09/03/2025 12:00 | 8 | 77.02 |
| 09/03/2025 12:00 | 5 | 77.02 |
| 09/03/2025 12:00 | 50 | 77.0201 |
| 09/03/2025 12:00 | 1 | 77.038 |
| 09/03/2025 12:00 | 10 | 77.015 |
| 09/03/2025 12:00 | 1 | 77.03 |
| 09/03/2025 12:00 | 11 | 77.03 |
| 09/03/2025 12:00 | 1 | 77.03 |
| 09/03/2025 12:00 | 4 | 77.03 |
| 09/03/2025 12:00 | 100 | 77.03 |
| 09/03/2025 12:00 | 1 | 77.03 |
| 09/03/2025 12:00 | 24 | 77.03 |
| 09/03/2025 12:00 | 100 | 77.03 |
| 09/03/2025 12:00 | 5 | 77.03 |
| 09/03/2025 12:00 | 100 | 77.04 |
| 09/03/2025 12:00 | 1 | 77.055 |
| 09/03/2025 12:00 | 100 | 77.04 |
| 09/03/2025 12:00 | 5 | 77.06 |
| 09/03/2025 12:00 | 1 | 77.06 |
| 09/03/2025 12:00 | 3 | 77.06 |
| 09/03/2025 12:00 | 5 | 77.05 |
| 09/03/2025 12:00 | 1 | 77.06 |
| 09/03/2025 12:00 | 5 | 77.06 |
| 09/03/2025 12:00 | 250 | 77.06 |
| 09/03/2025 12:00 | 63 | 77.06 |
| 09/03/2025 12:00 | 63 | 77.06 |
| 09/03/2025 12:00 | 1 | 77.06 |
| 09/03/2025 12:00 | 5 | 77.06 |
| 09/03/2025 12:00 | 100 | 77.0729 |
| 09/03/2025 12:00 | 398 | 77.09 |
| 09/03/2025 12:00 | 44 | 77.06 |
| 09/03/2025 12:00 | 150 | 77.06 |
| 09/03/2025 12:00 | 1 | 77.04 |
| 09/03/2025 12:00 | 34 | 77.06 |
| 09/03/2025 12:00 | 10 | 77.05 |
| 09/03/2025 12:00 | 16 | 77.03 |
| 09/03/2025 12:00 | 11 | 77.03 |
| 09/03/2025 12:00 | 14 | 77.03 |
| 09/03/2025 12:00 | 145 | 77.03 |
| 09/03/2025 12:00 | 1 | 77.03 |
| 09/03/2025 12:00 | 4 | 77.03 |
| 09/03/2025 12:00 | 63 | 77.02 |
| 09/03/2025 12:00 | 4 | 76.99 |
| 09/03/2025 12:00 | 4 | 77.03 |
| 09/03/2025 12:00 | 1 | 77.00 |
| 09/03/2025 12:00 | 86 | 77.0937 |
| 09/03/2025 12:00 | 100 | 77.00 |
| 09/03/2025 12:00 | 110 | 77.00 |
| 09/03/2025 12:00 | 190 | 77.00 |
| 09/03/2025 12:00 | 1 | 77.01 |
| 09/03/2025 12:00 | 10 | 77.01 |
| 09/03/2025 12:00 | 10 | 77.01 |
| 09/03/2025 12:00 | 2 | 77.0703 |
| 09/03/2025 11:59 | 9 | 77.0617 |
| 09/03/2025 11:59 | 15 | 77.0555 |
| 09/03/2025 11:59 | 3 | 77.05 |
| 09/03/2025 11:59 | 23 | 77.05 |
| 09/03/2025 11:59 | 91 | 77.05 |
| 09/03/2025 11:59 | 25 | 77.05 |
| 09/03/2025 11:59 | 15 | 77.05 |
| 09/03/2025 11:59 | 37 | 77.05 |
| 09/03/2025 11:59 | 1 | 77.05 |
| 09/03/2025 11:59 | 14 | 77.1045 |
| 09/03/2025 11:59 | 1 | 77.0201 |