Premium
Quadrise Plc (QED)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
|---|---|---|---|---|---|---|---|---|---|---|
| 17:35:24 | 3.75 | 2013 | UT | 3.75 | 3.89 | Sell | 2 127 078 | 70 | LSE | |
| 17:16:14 | 3.807 | 47480 | O | 3.7 | 3.89 | Buy | 2 125 065 | 69 | LSE | |
| 17:14:23 | 3.738 | 44534 | O | 3.7 | 3.89 | Sell | 2 077 585 | 68 | LSE | |
| 17:14:20 | 3.81 | 20000 | O | 3.7 | 3.89 | Buy | 2 033 051 | 67 | LSE | |
| 17:09:44 | 3.738 | 50447 | O | 3.7 | 3.89 | Sell | 2 013 051 | 66 | LSE | |
| 17:07:38 | 3.801 | 50000 | O | 3.7 | 3.89 | Buy | 1 962 604 | 65 | LSE | |
| 17:07:38 | 3.79 | 250000 | AT | 3.79 | 3.9 | Sell | 1 912 604 | 64 | LSE | |
| 17:07:20 | 3.801 | 52182 | O | 3.79 | 3.9 | Sell | 1 662 604 | 63 | LSE | |
| 17:00:46 | 3.79 | 25000 | O | 3.79 | 3.87 | Sell | 1 610 422 | 62 | LSE | |
| 17:00:46 | 3.9 | 128 | O | 3.79 | 3.87 | Buy | 1 585 422 | 61 | LSE | |
| 16:34:23 | 3.83 | 14178 | O | 3.79 | 3.88 | Sell | 1 585 294 | 60 | LSE | |
| 16:29:36 | 3.79 | 1335 | O | 3.79 | 3.88 | Sell | 1 571 116 | 59 | LSE | |
| 16:25:05 | 3.88 | 133 | O | 3.79 | 3.88 | Buy | 1 569 781 | 58 | LSE | |
| 16:22:52 | 3.88 | 99 | O | 3.79 | 3.88 | Buy | 1 569 648 | 57 | LSE | |
| 16:20:14 | 3.8 | 200000 | O | 3.79 | 3.88 | Sell | 1 569 549 | 56 | LSE | |
| 16:15:05 | 3.8 | 300000 | O | 3.79 | 3.88 | Sell | 1 369 549 | 55 | LSE | |
| 16:00:47 | 3.845 | 100000 | O | 3.76 | 3.89 | Buy | 1 069 549 | 54 | LSE | |
| 15:59:44 | 3.845 | 513 | O | 3.76 | 3.89 | Buy | 969 549 | 53 | LSE | |
| 15:44:02 | 3.88 | 760 | O | 3.76 | 3.89 | Buy | 969 036 | 52 | LSE | |
| 15:43:31 | 3.85 | 285 | O | 3.76 | 3.89 | Buy | 968 276 | 51 | LSE | |
| 15:39:48 | 3.8 | 7165 | AT | 3.71 | 3.8 | Buy | 967 991 | 50 | LSE | |
| 15:39:48 | 3.79 | 31368 | AT | 3.7 | 3.79 | Buy | 960 826 | 49 | LSE | |
| 15:39:36 | 3.79 | 32591 | O | 3.7 | 3.79 | Buy | 929 458 | 48 | LSE | |
| 15:35:42 | 3.8 | 13778 | AT | 3.8 | 3.87 | Sell | 896 867 | 47 | LSE | |
| 15:25:25 | 3.81 | 9679 | AT | 3.81 | 3.87 | Sell | 883 089 | 46 | LSE | |
| 15:25:25 | 3.81 | 10321 | AT | 3.81 | 3.89 | Sell | 873 410 | 45 | LSE | |
| 15:00:03 | 3.89 | 102 | O | 3.81 | 3.89 | Buy | 863 089 | 44 | LSE | |
| 14:21:08 | 3.89 | 7602 | AT | 3.8 | 3.89 | Buy | 862 987 | 43 | LSE | |
| 13:49:41 | 3.809 | 8963 | O | 3.8 | 3.89 | Sell | 855 385 | 42 | LSE | |
| 13:07:01 | 3.85 | 116572 | O | 3.8 | 3.89 | Buy | 846 422 | 41 | LSE | |
| 12:56:43 | 3.839 | 8000 | O | 3.8 | 3.87 | Buy | 729 850 | 40 | LSE | |
| 12:40:15 | 3.89 | 10 | O | 3.8 | 3.89 | Buy | 721 850 | 39 | LSE | |
| 12:39:03 | 3.8 | 11 | O | 3.8 | 3.89 | Sell | 721 840 | 38 | LSE | |
| 12:38:24 | 3.89 | 2 | O | 3.8 | 3.89 | Buy | 721 829 | 37 | LSE | |
| 12:37:41 | 3.89 | 9 | O | 3.8 | 3.89 | Buy | 721 827 | 36 | LSE | |
| 12:37:20 | 3.89 | 990 | O | 3.8 | 3.89 | Buy | 721 818 | 35 | LSE | |
| 12:36:43 | 3.87 | 28 | O | 3.8 | 3.89 | Buy | 720 828 | 34 | LSE | |
| 12:21:58 | 3.8 | 21 | O | 3.8 | 3.89 | Sell | 720 800 | 33 | LSE | |
| 12:10:25 | 3.85 | 51948 | O | 3.8 | 3.89 | Buy | 720 779 | 32 | LSE | |
| 11:51:27 | 3.87 | 1294 | O | 3.8 | 3.87 | Buy | 668 831 | 31 | LSE | |
| 11:39:26 | 3.8 | 693 | O | 3.8 | 3.87 | Sell | 667 537 | 30 | LSE | |
| 11:32:10 | 3.807 | 30000 | O | 3.8 | 3.87 | Sell | 666 844 | 29 | LSE | |
| 11:28:53 | 3.803 | 2600 | O | 3.8 | 3.87 | Sell | 636 844 | 28 | LSE | |
| 11:27:27 | 3.84 | 6380 | O | 3.8 | 3.87 | Buy | 634 244 | 27 | LSE | |
| 11:27:25 | 3.8 | 6222 | AT | 3.8 | 3.89 | Sell | 627 864 | 26 | LSE | |
| 11:07:28 | 3.809 | 12000 | O | 3.8 | 3.89 | Sell | 621 642 | 25 | LSE | |
| 10:52:57 | 3.8 | 257 | O | 3.8 | 3.89 | Sell | 609 642 | 24 | LSE | |
| 10:52:46 | 3.822 | 262500 | O | 3.82 | 3.9 | Sell | 609 385 | 23 | LSE | |
| 10:31:58 | 3.87 | 25740 | O | 3.8 | 3.9 | Buy | 346 885 | 22 | LSE | |
| 10:03:35 | 3.8 | 4651 | O | 3.8 | 3.9 | Sell | 321 145 | 21 | LSE | |
| 09:58:03 | 3.873 | 12524 | O | 3.81 | 3.9 | Buy | 316 494 | 20 | LSE | |
| 09:52:34 | 3.812 | 23783 | O | 3.81 | 3.9 | Sell | 303 970 | 19 | LSE | |
| 09:34:21 | 3.9 | 275 | O | 3.87 | 3.9 | Buy | 280 187 | 18 | LSE | |
| 09:34:16 | 3.88 | 25619 | O | 3.71 | 3.89 | Buy | 279 912 | 17 | LSE | |
| 09:27:43 | 3.7 | 348 | O | 3.71 | 3.89 | Sell | 254 293 | 16 | LSE | |
| 09:27:40 | 3.853 | 100000 | O | 3.85 | 3.9 | Sell | 253 945 | 15 | LSE | |
| 09:19:19 | 3.9 | 3323 | O | 3.85 | 3.9 | Buy | 153 945 | 14 | LSE | |
| 09:14:17 | 3.9 | 1000 | O | 3.85 | 3.9 | Buy | 150 622 | 13 | LSE | |
| 09:09:23 | 3.85 | 500 | O | 3.85 | 3.9 | Sell | 149 622 | 12 | LSE | |
| 09:09:23 | 3.9 | 2573 | O | 3.85 | 3.9 | Buy | 149 122 | 11 | LSE | |
| 09:09:22 | 3.9 | 256 | O | 3.85 | 3.9 | Buy | 146 549 | 10 | LSE | |
| 09:09:22 | 3.85 | 4444 | O | 3.85 | 3.9 | Sell | 146 293 | 9 | LSE | |
| 09:09:22 | 3.9 | 25 | O | 3.85 | 3.9 | Buy | 141 849 | 8 | LSE | |
| 09:09:22 | 3.9 | 33334 | AT | 3.85 | 3.9 | Buy | 141 824 | 7 | LSE | |
| 09:05:08 | 3.853 | 6975 | O | 3.85 | 3.9 | Sell | 108 490 | 6 | LSE | |
| 09:02:50 | 3.9 | 7564 | O | 3.85 | 3.9 | Buy | 101 515 | 5 | LSE | |
| 09:02:26 | 3.9 | 5000 | O | 3.85 | 3.9 | Buy | 93 951 | 4 | LSE | |
| 09:00:20 | 3.9 | 76233 | O | 3.85 | 3.9 | Buy | 88 951 | 3 | LSE | |
| 09:00:13 | 3.9 | 1282 | O | 3.85 | 3.9 | Buy | 12 718 | 2 | LSE | |
| 09:00:12 | 3.9 | 11436 | O | 3.85 | 3.9 | Buy | 11 436 | 1 | LSE |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
