Premium
Zotefoams Plc (ZTF)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
|---|---|---|---|---|---|---|---|---|---|---|
| 18:00:50 | 269.3 | 10000 | O | 266.0 | 268.0 | Buy | 88 457 | 74 | LSE | |
| 17:35:15 | 266.0 | 2971 | UT | 266.0 | 268.0 | Sell | 78 457 | 73 | LSE | |
| 17:29:54 | 268.0 | 2894 | O | 266.0 | 268.0 | Buy | 75 486 | 72 | LSE | |
| 17:29:47 | 267.0 | 1490 | O | 266.0 | 268.0 | 72 592 | 71 | LSE | ||
| 17:29:20 | 268.0 | 971 | O | 266.0 | 268.0 | Buy | 71 102 | 70 | LSE | |
| 17:29:19 | 268.0 | 127 | AT | 266.0 | 268.0 | Buy | 70 131 | 69 | LSE | |
| 17:27:47 | 266.1 | 399 | O | 266.0 | 268.0 | Sell | 70 004 | 68 | LSE | |
| 17:12:37 | 267.0 | 12000 | O | 266.0 | 268.0 | 69 605 | 67 | LSE | ||
| 17:09:35 | 268.0 | 500 | AT | 266.0 | 268.0 | Buy | 57 605 | 66 | LSE | |
| 17:07:50 | 266.0 | 7788 | O | 266.0 | 268.0 | Sell | 57 105 | 65 | LSE | |
| 16:53:53 | 267.398 | 800 | O | 266.0 | 268.0 | Buy | 49 317 | 64 | LSE | |
| 16:47:57 | 267.4 | 1000 | O | 266.0 | 268.0 | Buy | 48 517 | 63 | LSE | |
| 16:46:49 | 267.0 | 3000 | O | 266.0 | 268.0 | 47 517 | 62 | LSE | ||
| 16:46:39 | 268.0 | 1 | O | 266.0 | 268.0 | Buy | 44 517 | 61 | LSE | |
| 16:46:39 | 268.0 | 1 | O | 266.0 | 268.0 | Buy | 44 516 | 60 | LSE | |
| 16:46:39 | 268.0 | 1 | O | 266.0 | 268.0 | Buy | 44 515 | 59 | LSE | |
| 16:46:38 | 266.0 | 31 | AT | 266.0 | 268.0 | Sell | 44 514 | 58 | LSE | |
| 16:29:12 | 267.999 | 4 | O | 266.0 | 268.0 | Buy | 44 483 | 57 | LSE | |
| 16:28:10 | 267.999 | 1 | O | 266.0 | 268.0 | Buy | 44 479 | 56 | LSE | |
| 16:27:43 | 267.999 | 3 | O | 266.0 | 268.0 | Buy | 44 478 | 55 | LSE | |
| 16:27:43 | 267.999 | 1 | O | 266.0 | 268.0 | Buy | 44 475 | 54 | LSE | |
| 16:27:03 | 266.347 | 750 | O | 265.0 | 268.0 | Sell | 44 474 | 53 | LSE | |
| 16:27:02 | 268.0 | 1 | O | 265.0 | 268.0 | Buy | 43 724 | 52 | LSE | |
| 16:27:02 | 268.0 | 1 | O | 265.0 | 268.0 | Buy | 43 723 | 51 | LSE | |
| 16:27:01 | 268.0 | 139 | AT | 268.0 | 270.0 | Sell | 43 722 | 50 | LSE | |
| 16:18:40 | 270.0 | 1 | O | 268.0 | 270.0 | Buy | 43 583 | 49 | LSE | |
| 16:18:40 | 270.0 | 1 | O | 268.0 | 270.0 | Buy | 43 582 | 48 | LSE | |
| 16:18:39 | 268.0 | 261 | AT | 268.0 | 271.0 | Sell | 43 581 | 47 | LSE | |
| 16:18:39 | 269.0 | 226 | AT | 269.0 | 272.0 | Sell | 43 320 | 46 | LSE | |
| 16:18:39 | 269.0 | 418 | AT | 269.0 | 272.0 | Sell | 43 094 | 45 | LSE | |
| 16:12:28 | 269.0 | 1600 | O | 269.0 | 272.0 | Sell | 42 676 | 44 | LSE | |
| 16:12:28 | 269.0 | 1600 | O | 269.0 | 272.0 | Sell | 41 076 | 43 | LSE | |
| 16:11:58 | 269.0 | 2000 | O | 269.0 | 272.0 | Sell | 39 476 | 42 | LSE | |
| 16:05:15 | 269.0 | 83 | AT | 269.0 | 272.0 | Sell | 37 476 | 41 | LSE | |
| 16:03:02 | 269.65 | 736 | O | 269.0 | 272.0 | Sell | 37 393 | 40 | LSE | |
| 15:55:17 | 269.0 | 132 | AT | 269.0 | 272.0 | Sell | 36 657 | 39 | LSE | |
| 15:50:39 | 269.15 | 1000 | O | 269.0 | 272.0 | Sell | 36 525 | 38 | LSE | |
| 15:50:20 | 269.65 | 1000 | O | 269.0 | 272.0 | Sell | 35 525 | 37 | LSE | |
| 15:50:05 | 269.65 | 1500 | O | 269.0 | 272.0 | Sell | 34 525 | 36 | LSE | |
| 15:48:17 | 269.65 | 329 | O | 269.0 | 272.0 | Sell | 33 025 | 35 | LSE | |
| 15:31:17 | 269.03 | 500 | O | 269.0 | 272.0 | Sell | 32 696 | 34 | LSE | |
| 15:20:38 | 271.8 | 2 | O | 268.0 | 272.0 | Buy | 32 196 | 33 | LSE | |
| 15:19:51 | 271.7 | 10 | O | 268.0 | 272.0 | Buy | 32 194 | 32 | LSE | |
| 15:19:50 | 271.7 | 73 | O | 268.0 | 272.0 | Buy | 32 184 | 31 | LSE | |
| 15:19:19 | 268.0 | 740 | O | 266.0 | 272.0 | Sell | 32 111 | 30 | LSE | |
| 15:19:18 | 266.0 | 401 | AT | 266.0 | 272.0 | Sell | 31 371 | 29 | LSE | |
| 15:19:05 | 272.0 | 5 | O | 265.0 | 272.0 | Buy | 30 970 | 28 | LSE | |
| 15:19:05 | 272.0 | 1 | O | 265.0 | 272.0 | Buy | 30 965 | 27 | LSE | |
| 15:19:04 | 272.0 | 625 | AT | 272.0 | 284.0 | Sell | 30 964 | 26 | LSE | |
| 15:16:25 | 284.0 | 10 | O | 272.0 | 284.0 | Buy | 30 339 | 25 | LSE | |
| 15:14:36 | 274.6 | 300 | O | 272.0 | 284.0 | Sell | 30 329 | 24 | LSE | |
| 14:56:04 | 274.8 | 727 | O | 272.0 | 284.0 | Sell | 30 029 | 23 | LSE | |
| 14:33:16 | 272.0 | 2893 | O | 272.0 | 284.0 | Sell | 29 302 | 22 | LSE | |
| 14:29:36 | 272.6 | 1000 | O | 272.0 | 284.0 | Sell | 26 409 | 21 | LSE | |
| 14:29:27 | 272.0 | 2000 | O | 272.0 | 284.0 | Sell | 25 409 | 20 | LSE | |
| 14:12:40 | 272.726 | 876 | O | 272.0 | 284.0 | Sell | 23 409 | 19 | LSE | |
| 14:01:44 | 274.8 | 239 | O | 272.0 | 284.0 | Sell | 22 533 | 18 | LSE | |
| 13:19:49 | 275.0 | 6727 | O | 272.0 | 284.0 | Sell | 22 294 | 17 | LSE | |
| 12:48:56 | 275.0 | 2000 | O | 272.0 | 284.0 | Sell | 15 567 | 16 | LSE | |
| 12:43:56 | 272.102 | 8410 | O | 272.0 | 284.0 | Sell | 13 567 | 15 | LSE | |
| 10:35:41 | 277.2 | 1500 | O | 272.0 | 284.0 | Sell | 5 157 | 14 | LSE | |
| 10:15:40 | 278.96 | 81 | O | 272.0 | 284.0 | Buy | 3 657 | 13 | LSE | |
| 10:03:14 | 277.387 | 715 | O | 272.0 | 284.0 | Sell | 3 576 | 12 | LSE | |
| 09:56:25 | 284.0 | 50 | O | 270.0 | 284.0 | Buy | 2 861 | 11 | LSE | |
| 09:41:08 | 276.3 | 400 | O | 270.0 | 284.0 | Sell | 2 811 | 10 | LSE | |
| 09:35:10 | 280.0 | 7 | O | 270.0 | 284.0 | Buy | 2 411 | 9 | LSE | |
| 09:31:00 | 276.3 | 500 | O | 270.0 | 284.0 | Sell | 2 404 | 8 | LSE | |
| 09:11:19 | 270.84 | 500 | O | 270.0 | 284.0 | Sell | 1 904 | 7 | LSE | |
| 09:10:04 | 284.0 | 1 | O | 270.0 | 284.0 | Buy | 1 404 | 6 | LSE | |
| 09:09:56 | 270.84 | 1000 | O | 270.0 | 284.0 | Sell | 1 403 | 5 | LSE | |
| 09:03:23 | 284.0 | 4 | O | 266.0 | 282.0 | Buy | 403 | 4 | LSE | |
| 09:03:23 | 284.0 | 186 | O | 266.0 | 284.0 | Buy | 399 | 3 | LSE | |
| 09:00:32 | 278.06 | 68 | O | 266.0 | 284.0 | Buy | 213 | 2 | LSE | |
| 09:00:30 | 267.458 | 145 | O | 266.0 | 284.0 | Sell | 145 | 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
