Tradegate Exchange

Metasphere Labs Inc.

582

417

1.595

Date	Time	Volume	Order Volume	Price
07/06/2024	21:59:58.770	55		1.595
			55	1.595
			55	1.595
07/06/2024	21:54:13.552	300		1.59
			300	1.59
			300	1.59
07/06/2024	21:49:52.766	3 000		1.55
			3 000	1.55
			1 500	1.55
			1 500	1.55
07/06/2024	21:49:40.607	1 500		1.545
			1 500	1.545
			1 500	1.545
07/06/2024	21:39:46.309	175		1.565
			175	1.565
			175	1.565
07/06/2024	21:38:49.857	100		1.565
			100	1.565
			100	1.565
07/06/2024	21:38:20.284	500		1.51
			500	1.51
			500	1.51
07/06/2024	21:37:40.698	1 000		1.51
			1 000	1.51
			1 000	1.51
07/06/2024	21:35:23.814	500		1.565
			500	1.565
			500	1.565
07/06/2024	21:35:12.745	1 500		1.565
			1 500	1.565
			1 500	1.565
07/06/2024	21:32:52.112	63		1.56
			63	1.56
			63	1.56
07/06/2024	21:19:40.672	750		1.51
			750	1.51
			750	1.51
07/06/2024	21:18:44.707	900		1.565
			900	1.565
			900	1.565
07/06/2024	21:10:48.644	5		1.585
			5	1.585
			5	1.585
07/06/2024	21:07:04.466	1 000		1.505
			1 000	1.505
			1 000	1.505
07/06/2024	21:04:57.140	300		1.585
			300	1.585
			300	1.585
07/06/2024	21:04:16.085	35		1.585
			35	1.585
			35	1.585
07/06/2024	21:03:35.795	950		1.585
			950	1.585
			450	1.585
			500	1.585
07/06/2024	20:51:08.771	1 500		1.58
			1 500	1.58
			1 500	1.58
07/06/2024	20:50:30.587	5 100		1.575
			5 000	1.575
			5 100	1.575
			100	1.575
07/06/2024	20:49:21.122	7 000		1.55
			2 500	1.55
			2 000	1.55
			7 000	1.55
			500	1.55
			2 000	1.55
07/06/2024	20:49:02.644	2 000		1.53
			2 000	1.53
			2 000	1.53
07/06/2024	20:48:02.078	400		1.53
			400	1.53
			400	1.53
07/06/2024	20:37:03.232	3 500		1.50
			2 000	1.50
			1 500	1.50
			1 500	1.50
			2 000	1.50
07/06/2024	20:36:12.564	2 500		1.47
			2 500	1.47
			2 500	1.47
07/06/2024	20:34:00.182	50		1.47
			50	1.47
			50	1.47
07/06/2024	20:32:58.399	2 500		1.47
			2 500	1.47
			2 500	1.47
07/06/2024	20:32:55.886	2 500		1.47
			2 500	1.47
			2 000	1.47
			500	1.47
07/06/2024	20:29:16.327	190		1.455
			190	1.455
			190	1.455
07/06/2024	20:28:26.598	60		1.47
			60	1.47
			60	1.47
07/06/2024	20:27:47.458	1 200		1.455
			1 200	1.455
			1 200	1.455
07/06/2024	20:25:44.668	1 000		1.455
			1 000	1.455
			1 000	1.455
07/06/2024	20:20:31.871	1 500		1.455
			1 500	1.455
			1 500	1.455
07/06/2024	20:20:20.744	1 500		1.445
			1 500	1.445
			1 500	1.445
07/06/2024	20:19:56.448	2 500		1.42
			2 500	1.42
			2 500	1.42
07/06/2024	19:31:23.860	255		1.46
			255	1.46
			255	1.46
07/06/2024	19:29:16.313	1 000		1.46
			1 000	1.46
			1 000	1.46
07/06/2024	19:17:18.499	500		1.46
			500	1.46
			500	1.46
07/06/2024	19:15:14.139	1 000		1.46
			1 000	1.46
			1 000	1.46
07/06/2024	19:15:14.026	1 000		1.46
			1 000	1.46
			1 000	1.46
07/06/2024	19:15:06.103	1 481		1.42
			1 481	1.42
			1 481	1.42
07/06/2024	19:10:29.076	2 000		1.45
			2 000	1.45
			2 000	1.45
07/06/2024	19:10:21.554	2 000		1.445
			2 000	1.445
			2 000	1.445
07/06/2024	19:10:10.141	2 500		1.43
			2 500	1.43
			2 500	1.43
07/06/2024	19:10:03.188	2 000		1.425
			2 000	1.425
			2 000	1.425
07/06/2024	19:09:43.404	2 000		1.42
			2 000	1.42
			2 000	1.42
07/06/2024	19:09:12.880	2 000		1.42
			2 000	1.42
			2 000	1.42
07/06/2024	19:09:03.981	2 000		1.42
			2 000	1.42
			2 000	1.42
07/06/2024	19:05:13.927	350		1.42
			350	1.42
			350	1.42
07/06/2024	19:03:45.915	1 000		1.39
			1 000	1.39
			1 000	1.39
07/06/2024	19:02:39.755	50		1.42
			50	1.42
			50	1.42
07/06/2024	19:00:38.150	1 000		1.42
			1 000	1.42
			1 000	1.42
07/06/2024	18:59:26.265	500		1.39
			500	1.39
			500	1.39
07/06/2024	18:58:49.087	400		1.39
			400	1.39
			400	1.39
07/06/2024	18:57:42.955	1 000		1.39
			1 000	1.39
			1 000	1.39
07/06/2024	18:57:39.776	2 000		1.39
			2 000	1.39
			2 000	1.39
07/06/2024	18:55:11.609	200		1.42
			200	1.42
			200	1.42
07/06/2024	18:38:35.103	25		1.42
			25	1.42
			25	1.42
07/06/2024	18:32:26.524	2 500		1.41
			2 500	1.41
			2 500	1.41
07/06/2024	18:18:25.338	500		1.41
			500	1.41
			500	1.41
07/06/2024	18:12:05.212	2 500		1.41
			2 500	1.41
			2 500	1.41
07/06/2024	18:07:48.905	1 200		1.41
			1 200	1.41
			1 200	1.41
07/06/2024	18:03:26.486	10		1.41
			10	1.41
			10	1.41
07/06/2024	18:01:57.354	2 500		1.40
			2 500	1.40
			2 500	1.40
07/06/2024	17:58:00.552	35		1.41
			35	1.41
			35	1.41
07/06/2024	17:57:16.833	1 000		1.39
			1 000	1.39
			1 000	1.39
07/06/2024	17:57:16.681	2 000		1.39
			2 000	1.39
			2 000	1.39
07/06/2024	17:56:45.182	300		1.42
			300	1.42
			300	1.42
07/06/2024	17:56:24.834	2 000		1.39
			2 000	1.39
			2 000	1.39
07/06/2024	17:56:10.153	5 000		1.37
			5 000	1.37
			2 000	1.37
			3 000	1.37
07/06/2024	17:55:45.666	14 900		1.36
			2 000	1.36
			1 000	1.36
			12 900	1.36
			13 900	1.36
07/06/2024	17:55:29.571	3 100		1.415
			2 000	1.415
			1 000	1.415
			3 100	1.415
			100	1.415
07/06/2024	17:55:01.955	1 000		1.435
			1 000	1.435
			1 000	1.435
07/06/2024	17:53:54.674	500		1.435
			500	1.435
			500	1.435
07/06/2024	17:52:29.216	2 500		1.45
			2 500	1.45
			2 500	1.45
07/06/2024	17:51:54.475	333		1.525
			333	1.525
			333	1.525
07/06/2024	17:47:30.637	20		1.525
			20	1.525
			20	1.525
07/06/2024	17:36:21.967	1 500		1.485
			1 500	1.485
			1 500	1.485
07/06/2024	17:36:11.206	500		1.49
			500	1.49
			500	1.49
07/06/2024	17:36:11.173	1 500		1.49
			1 500	1.49
			1 500	1.49
07/06/2024	17:35:48.743	1 000		1.45
			1 000	1.45
			1 000	1.45
07/06/2024	17:35:32.172	163		1.515
			163	1.515
			163	1.515
07/06/2024	17:35:05.670	1 000		1.49
			1 000	1.49
			1 000	1.49
07/06/2024	17:35:05.557	1 500		1.49
			1 500	1.49
			1 500	1.49
07/06/2024	17:35:02.238	1 400		1.49
			1 400	1.49
			1 400	1.49
07/06/2024	17:34:43.673	800		1.505
			800	1.505
			800	1.505
07/06/2024	17:32:31.739	900		1.505
			900	1.505
			900	1.505
07/06/2024	17:32:07.415	1 000		1.49
			1 000	1.49
			1 000	1.49
07/06/2024	17:31:48.470	1 500		1.49
			1 500	1.49
			1 500	1.49
07/06/2024	17:31:39.168	2 000		1.50
			1 350	1.50
			2 000	1.50
			650	1.50
07/06/2024	17:31:31.817	2 000		1.495
			2 000	1.495
			2 000	1.495
07/06/2024	17:30:11.733	1 000		1.495
			1 000	1.495
			1 000	1.495
07/06/2024	17:25:14.127	24 000		1.53
			2 000	1.53
			6 000	1.53
			18 000	1.53
			20 000	1.53
			2 000	1.53
07/06/2024	17:25:04.916	2 000		1.52
			2 000	1.52
			2 000	1.52
07/06/2024	17:23:08.572	4 000		1.49
			4 000	1.49
			4 000	1.49
07/06/2024	17:22:58.875	4 000		1.50
			4 000	1.50
			4 000	1.50
07/06/2024	17:19:53.132	400		1.455
			400	1.455
			400	1.455
07/06/2024	17:19:28.137	4 200		1.455
			4 200	1.455
			2 200	1.455
			2 000	1.455
07/06/2024	17:18:21.971	73		1.525
			73	1.525
			73	1.525
07/06/2024	17:14:54.838	320		1.525
			320	1.525
			320	1.525
07/06/2024	17:12:31.565	40		1.47
			40	1.47
			40	1.47
07/06/2024	17:10:37.315	500		1.525
			500	1.525
			500	1.525
07/06/2024	17:10:25.086	1 500		1.525
			1 500	1.525
			1 500	1.525
07/06/2024	17:09:09.960	500		1.525
			500	1.525
			500	1.525
07/06/2024	17:04:54.428	500		1.47
			500	1.47
			500	1.47
07/06/2024	17:04:25.314	1 000		1.47
			1 000	1.47
			1 000	1.47
07/06/2024	17:04:16.533	2 000		1.52
			2 000	1.52
			800	1.52
			1 200	1.52
07/06/2024	17:04:04.763	1 500		1.515
			1 500	1.515
			1 500	1.515
07/06/2024	17:03:54.460	1 250		1.515
			1 250	1.515
			1 250	1.515
07/06/2024	17:01:42.176	8 500		1.50
			8 500	1.50
			3 500	1.50
			1 980	1.50
			2 870	1.50
			150	1.50
07/06/2024	17:01:37.106	1 500		1.495
			1 500	1.495
			1 500	1.495
07/06/2024	16:59:59.618	50		1.495
			50	1.495
			50	1.495
07/06/2024	16:58:47.309	300		1.495
			300	1.495
			300	1.495
07/06/2024	16:58:01.917	1 000		1.46
			1 000	1.46
			1 000	1.46
07/06/2024	16:56:23.294	1 000		1.46
			1 000	1.46
			1 000	1.46
07/06/2024	16:55:38.523	400		1.46
			400	1.46
			400	1.46
07/06/2024	16:55:27.566	1 000		1.46
			1 000	1.46
			1 000	1.46
07/06/2024	16:54:49.118	1 000		1.46
			1 000	1.46
			1 000	1.46
07/06/2024	16:54:18.750	100		1.46
			100	1.46
			100	1.46
07/06/2024	16:54:18.499	340		1.49
			340	1.49
			340	1.49
07/06/2024	16:53:36.760	1 500		1.46
			500	1.46
			1 500	1.46
			1 000	1.46
07/06/2024	16:53:05.915	1 000		1.46
			1 000	1.46
			1 000	1.46
07/06/2024	16:52:49.724	500		1.49
			500	1.49
			500	1.49
07/06/2024	16:52:43.678	1 500		1.49
			1 500	1.49
			1 500	1.49
07/06/2024	16:52:43.432	134		1.49
			134	1.49
			134	1.49
07/06/2024	16:52:24.235	1 500		1.47
			1 500	1.47
			1 500	1.47
07/06/2024	16:50:56.083	1 700		1.49
			1 500	1.49
			200	1.49
			1 700	1.49
07/06/2024	16:50:51.077	1 500		1.485
			1 500	1.485
			1 500	1.485
07/06/2024	16:50:41.795	3 930		1.48
			3 930	1.48
			3 930	1.48
07/06/2024	16:50:35.217	70		1.48
			70	1.48
			70	1.48
07/06/2024	16:45:43.232	5		1.485
			5	1.485
			5	1.485
07/06/2024	16:44:46.911	5		1.485
			5	1.485
			5	1.485
07/06/2024	16:44:14.494	358		1.485
			358	1.485
			358	1.485
07/06/2024	16:43:35.868	700		1.485
			700	1.485
			700	1.485
07/06/2024	16:43:34.491	350		1.485
			170	1.485
			350	1.485
			180	1.485
07/06/2024	16:42:04.698	1 000		1.45
			1 000	1.45
			1 000	1.45
07/06/2024	16:42:04.561	150		1.45
			150	1.45
			150	1.45
07/06/2024	16:37:45.050	1 000		1.49
			1 000	1.49
			1 000	1.49
07/06/2024	16:37:15.949	5 800		1.50
			4 814	1.50
			3 000	1.50
			986	1.50
			2 800	1.50
07/06/2024	16:37:11.943	1 500		1.495
			1 500	1.495
			1 500	1.495
07/06/2024	16:35:36.239	2 600		1.49
			1 300	1.49
			2 000	1.49
			1 300	1.49
			600	1.49
07/06/2024	16:34:10.540	1 500		1.505
			1 500	1.505
			1 500	1.505
07/06/2024	16:32:22.053	1 500		1.49
			1 000	1.49
			500	1.49
			1 500	1.49
07/06/2024	16:30:25.637	2 000		1.49
			1 000	1.49
			50	1.49
			950	1.49
			2 000	1.49
07/06/2024	16:30:21.583	4 062		1.50
			500	1.50
			3 562	1.50
			4 062	1.50
07/06/2024	16:30:21.576	4 000		1.48
			4 000	1.48
			4 000	1.48
07/06/2024	16:30:10.290	1 500		1.48
			1 000	1.48
			1 500	1.48
			500	1.48
07/06/2024	16:29:37.965	2 400		1.49
			2 400	1.49
			500	1.49
			1 900	1.49
07/06/2024	16:29:17.075	6 000		1.49
			5 500	1.49
			6 000	1.49
			500	1.49
07/06/2024	16:29:17.071	3 000		1.48
			3 000	1.48
			3 000	1.48
07/06/2024	16:29:17.048	1 000		1.47
			1 000	1.47
			1 000	1.47
07/06/2024	16:29:06.575	7 473		1.45
			1 600	1.45
			5 000	1.45
			500	1.45
			1 300	1.45
			135	1.45
			6 038	1.45
			373	1.45
07/06/2024	16:29:06.570	1 600		1.43
			1 600	1.43
			1 600	1.43
07/06/2024	16:27:34.352	7 200		1.44
			1 000	1.44
			1 200	1.44
			5 000	1.44
			7 200	1.44
07/06/2024	16:27:34.348	2 000		1.43
			2 000	1.43
			2 000	1.43
07/06/2024	16:27:34.338	4 400		1.42
			4 400	1.42
			2 000	1.42
			400	1.42
			2 000	1.42
07/06/2024	16:26:23.035	1 500		1.415
			1 500	1.415
			1 500	1.415
07/06/2024	16:25:51.984	100		1.435
			100	1.435
			100	1.435
07/06/2024	16:25:39.739	704		1.415
			704	1.415
			704	1.415
07/06/2024	16:25:36.484	9 300		1.40
			6 500	1.40
			3 800	1.40
			800	1.40
			2 000	1.40
			500	1.40
			3 000	1.40
			2 000	1.40
07/06/2024	16:25:28.847	1 500		1.395
			1 500	1.395
			1 500	1.395
07/06/2024	16:25:25.822	5 000		1.39
			4 500	1.39
			5 000	1.39
			500	1.39
07/06/2024	16:25:21.210	1 500		1.385
			1 500	1.385
			1 500	1.385
07/06/2024	16:25:16.193	2 000		1.38
			2 000	1.38
			1 000	1.38
			1 000	1.38
07/06/2024	16:25:13.101	1 500		1.375
			1 500	1.375
			1 500	1.375
07/06/2024	16:24:51.136	1 500		1.385
			1 500	1.385
			1 500	1.385
07/06/2024	16:23:06.401	1 000		1.385
			1 000	1.385
			1 000	1.385
07/06/2024	16:22:54.879	950		1.385
			950	1.385
			950	1.385
07/06/2024	16:22:53.617	1 500		1.385
			1 500	1.385
			1 500	1.385
07/06/2024	16:22:51.380	1 600		1.385
			1 500	1.385
			100	1.385
			50	1.385
			1 550	1.385
07/06/2024	16:20:20.122	500		1.355
			500	1.355
			500	1.355
07/06/2024	16:20:15.789	1 500		1.35
			1 500	1.35
			1 500	1.35
07/06/2024	16:18:44.025	5 500		1.35
			1 500	1.35
			500	1.35
			4 000	1.35
			5 000	1.35
07/06/2024	16:18:08.741	1 500		1.345
			1 500	1.345
			1 500	1.345
07/06/2024	16:17:25.528	1 500		1.345
			1 500	1.345
			1 500	1.345
07/06/2024	16:14:40.086	20		1.33
			20	1.33
			20	1.33
07/06/2024	16:04:58.622	1 600		1.32
			100	1.32
			1 600	1.32
			1 500	1.32
07/06/2024	16:03:36.643	1 000		1.32
			1 000	1.32
			1 000	1.32
07/06/2024	16:00:14.919	300		1.32
			300	1.32
			300	1.32
07/06/2024	15:59:24.547	22		1.32
			22	1.32
			22	1.32
07/06/2024	15:55:16.689	4 000		1.305
			4 000	1.305
			4 000	1.305
07/06/2024	15:54:38.311	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:54:27.097	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:54:10.589	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:53:58.017	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:53:53.806	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:51:16.664	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	15:50:42.626	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	15:49:41.220	500		1.335
			500	1.335
			500	1.335
07/06/2024	15:49:33.057	4 333		1.305
			2 000	1.305
			1 000	1.305
			4 333	1.305
			1 333	1.305
07/06/2024	15:49:18.699	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:47:42.189	1 000		1.325
			1 000	1.325
			1 000	1.325
07/06/2024	15:45:41.185	400		1.335
			400	1.335
			400	1.335
07/06/2024	15:45:21.813	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	15:44:01.693	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	15:41:05.466	500		1.335
			500	1.335
			500	1.335
07/06/2024	15:40:56.306	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	15:38:55.462	1 000		1.315
			1 000	1.315
			1 000	1.315
07/06/2024	15:38:18.232	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:38:01.759	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:37:20.600	2 500		1.305
			2 000	1.305
			500	1.305
			2 500	1.305
07/06/2024	15:37:17.773	1 000		1.305
			1 000	1.305
			1 000	1.305
07/06/2024	15:37:09.393	1 000		1.285
			1 000	1.285
			1 000	1.285
07/06/2024	15:36:27.732	4 000		1.285
			4 000	1.285
			2 000	1.285
			1 000	1.285
			600	1.285
			400	1.285
07/06/2024	15:35:35.249	1 000		1.285
			1 000	1.285
			1 000	1.285
07/06/2024	15:33:18.411	4 000		1.25
			1 000	1.25
			3 000	1.25
			4 000	1.25
07/06/2024	15:33:12.284	1 000		1.245
			1 000	1.245
			1 000	1.245
07/06/2024	15:26:12.451	3 000		1.245
			3 000	1.245
			1 791	1.245
			1 209	1.245
07/06/2024	15:25:39.132	1 000		1.245
			1 000	1.245
			1 000	1.245
07/06/2024	15:25:27.946	1 000		1.245
			1 000	1.245
			1 000	1.245
07/06/2024	15:25:23.858	4 685		1.245
			4 685	1.245
			2 685	1.245
			2 000	1.245
07/06/2024	15:25:08.334	1 000		1.24
			1 000	1.24
			1 000	1.24
07/06/2024	15:20:26.837	500		1.24
			500	1.24
			500	1.24
07/06/2024	15:19:16.147	2 000		1.245
			2 000	1.245
			685	1.245
			1 000	1.245
			315	1.245
07/06/2024	15:18:47.307	815		1.24
			815	1.24
			815	1.24
07/06/2024	15:02:11.760	400		1.225
			400	1.225
			400	1.225
07/06/2024	15:01:45.016	100		1.245
			100	1.245
			100	1.245
07/06/2024	14:56:05.385	60		1.245
			60	1.245
			60	1.245
07/06/2024	14:51:28.129	800		1.245
			800	1.245
			800	1.245
07/06/2024	14:50:38.031	2 000		1.23
			1 000	1.23
			1 000	1.23
			2 000	1.23
07/06/2024	14:48:53.098	10 600		1.20
			600	1.20
			1 000	1.20
			1 500	1.20
			5 000	1.20
			1 000	1.20
			1 000	1.20
			400	1.20
			100	1.20
			500	1.20
			10 100	1.20
07/06/2024	14:48:45.310	1 000		1.205
			1 000	1.205
			1 000	1.205
07/06/2024	14:48:31.137	1 600		1.205
			1 600	1.205
			1 600	1.205
07/06/2024	14:48:27.266	3 000		1.205
			3 000	1.205
			2 000	1.205
			1 000	1.205
07/06/2024	14:48:16.857	1 000		1.225
			1 000	1.225
			1 000	1.225
07/06/2024	14:48:14.737	3 000		1.22
			3 000	1.22
			3 000	1.22
07/06/2024	14:47:51.923	1 000		1.25
			1 000	1.25
			1 000	1.25
07/06/2024	14:46:03.736	5 000		1.25
			5 000	1.25
			5 000	1.25
07/06/2024	14:45:39.735	1 000		1.24
			1 000	1.24
			1 000	1.24
07/06/2024	14:44:08.944	1 000		1.24
			1 000	1.24
			1 000	1.24
07/06/2024	14:42:16.785	266		1.225
			266	1.225
			266	1.225
07/06/2024	14:40:53.502	4 000		1.24
			4 000	1.24
			4 000	1.24
07/06/2024	14:40:45.801	2 000		1.24
			2 000	1.24
			2 000	1.24
07/06/2024	14:37:35.654	1 500		1.24
			1 500	1.24
			1 500	1.24
07/06/2024	14:31:42.762	500		1.25
			500	1.25
			500	1.25
07/06/2024	14:21:47.316	10		1.25
			10	1.25
			10	1.25
07/06/2024	14:09:50.062	500		1.25
			500	1.25
			500	1.25
07/06/2024	14:09:39.168	1 000		1.245
			1 000	1.245
			1 000	1.245
07/06/2024	14:09:25.268	10 450		1.225
			3 000	1.225
			10 450	1.225
			7 450	1.225
07/06/2024	14:09:15.483	2 010		1.24
			2 000	1.24
			2 010	1.24
			10	1.24
07/06/2024	14:09:10.763	2 540		1.25
			50	1.25
			380	1.25
			10	1.25
			2 540	1.25
			1 000	1.25
			1 000	1.25
			100	1.25
07/06/2024	14:08:29.690	1 000		1.255
			1 000	1.255
			1 000	1.255
07/06/2024	14:05:41.889	1 000		1.275
			1 000	1.275
			1 000	1.275
07/06/2024	14:04:57.386	100		1.33
			100	1.33
			100	1.33
07/06/2024	13:58:43.961	400		1.33
			290	1.33
			400	1.33
			110	1.33
07/06/2024	13:46:05.073	200		1.33
			200	1.33
			200	1.33
07/06/2024	13:42:20.956	201		1.33
			201	1.33
			201	1.33
07/06/2024	13:32:03.419	800		1.255
			800	1.255
			800	1.255
07/06/2024	13:19:10.714	280		1.335
			180	1.335
			100	1.335
			280	1.335
07/06/2024	13:16:51.344	15		1.335
			15	1.335
			15	1.335
07/06/2024	13:03:40.983	5 000		1.30
			2 500	1.30
			2 500	1.30
			5 000	1.30
07/06/2024	13:03:08.479	3 000		1.305
			3 000	1.305
			3 000	1.305
07/06/2024	13:02:13.099	2 000		1.335
			2 000	1.335
			2 000	1.335
07/06/2024	13:01:14.010	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	12:57:13.441	149		1.335
			149	1.335
			149	1.335
07/06/2024	12:54:00.873	2 000		1.335
			2 000	1.335
			2 000	1.335
07/06/2024	12:53:48.411	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	12:47:06.941	300		1.305
			300	1.305
			300	1.305
07/06/2024	12:45:42.319	200		1.335
			200	1.335
			200	1.335
07/06/2024	12:43:07.372	25		1.335
			25	1.335
			25	1.335
07/06/2024	12:35:25.171	3 000		1.325
			3 000	1.325
			3 000	1.325
07/06/2024	12:31:00.707	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	12:30:16.377	100		1.335
			100	1.335
			100	1.335
07/06/2024	12:30:09.155	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	12:27:45.461	50		1.335
			50	1.335
			50	1.335
07/06/2024	12:26:09.966	5 000		1.32
			5 000	1.32
			5 000	1.32
07/06/2024	12:24:44.465	5 000		1.335
			5 000	1.335
			5 000	1.335
07/06/2024	12:23:51.778	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	12:20:59.725	50		1.335
			50	1.335
			50	1.335
07/06/2024	12:19:41.335	1 500		1.33
			500	1.33
			1 000	1.33
			1 500	1.33
07/06/2024	12:19:15.144	50		1.335
			50	1.335
			50	1.335
07/06/2024	12:16:56.490	50		1.335
			50	1.335
			50	1.335
07/06/2024	12:15:52.194	5 500		1.335
			2 000	1.335
			3 500	1.335
			5 500	1.335
07/06/2024	12:14:50.093	3 000		1.335
			2 000	1.335
			3 000	1.335
			1 000	1.335
07/06/2024	12:11:40.573	100		1.335
			100	1.335
			100	1.335
07/06/2024	12:10:45.481	3 500		1.335
			3 500	1.335
			3 500	1.335
07/06/2024	12:09:50.867	4 000		1.335
			4 000	1.335
			2 000	1.335
			1 000	1.335
			1 000	1.335
07/06/2024	12:03:53.113	500		1.335
			500	1.335
			500	1.335
07/06/2024	11:51:32.031	1 000		1.335
			1 000	1.335
			1 000	1.335
07/06/2024	11:48:21.563	10		1.335
			10	1.335
			10	1.335
07/06/2024	11:47:35.688	300		1.335
			300	1.335
			300	1.335
07/06/2024	11:44:29.269	3 900		1.29
			3 900	1.29
			3 900	1.29
07/06/2024	11:44:03.870	600		1.29
			600	1.29
			600	1.29
07/06/2024	11:43:20.624	1 000		1.32
			1 000	1.32
			1 000	1.32
07/06/2024	11:43:15.473	500		1.315
			500	1.315
			500	1.315
07/06/2024	11:43:07.261	1 000		1.315
			1 000	1.315
			1 000	1.315
07/06/2024	11:39:51.197	200		1.315
			200	1.315
			200	1.315
07/06/2024	11:38:53.283	4 980		1.31
			4 980	1.31
			3 500	1.31
			1 480	1.31
07/06/2024	11:38:44.060	2 010		1.30
			10	1.30
			2 000	1.30
			2 010	1.30
07/06/2024	11:38:41.360	5 010		1.295
			5 000	1.295
			10	1.295
			5 010	1.295
07/06/2024	11:37:48.514	1 000		1.29
			1 000	1.29
			1 000	1.29
07/06/2024	11:24:32.045	540		1.29
			540	1.29
			540	1.29
07/06/2024	11:21:05.735	600		1.29
			600	1.29
			600	1.29
07/06/2024	11:11:14.302	1 500		1.28
			1 500	1.28
			1 500	1.28
07/06/2024	11:11:07.687	930		1.275
			930	1.275
			930	1.275
07/06/2024	11:05:26.671	750		1.275
			750	1.275
			750	1.275
07/06/2024	10:55:51.769	300		1.29
			300	1.29
			300	1.29
07/06/2024	10:54:44.072	2 000		1.28
			1 000	1.28
			1 000	1.28
			2 000	1.28
07/06/2024	10:54:39.161	1 000		1.275
			1 000	1.275
			1 000	1.275
07/06/2024	10:53:53.242	500		1.29
			500	1.29
			500	1.29
07/06/2024	10:53:52.967	1 000		1.29
			1 000	1.29
			1 000	1.29

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 26.76 / Ask: 27.195
Volume: 2 628 226
-38.28%

Top 5 Turnover

Realtime Quotes
Last Update:
07/06/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice