ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,415.96
      -0.21%
      US Tech 100
      18,494.80
      -0.22%
      Dow Jones
      40,035.13
      0.45%
      Brent Oil
      81.455
      0.89%
      Bitcoin
      64,681.26
      -1.06%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. UK
      5. LSE
      6. Ishr Nasdaq 100 (CNDX)

      7. Ishr Nasdaq 100 (CNDX) Trades

      Ishr Nasdaq 100

      Ishr Nasdaq 100 (CNDX)

      iShares NASDAQ 100 UCITS ETF
      Global X S & P TSX 60 Index ETF
      1,087.57
      -10.54
      (-0.96%)
      Closed July 25 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest CNDX Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:50:07 1125.98 21 O 1121.0 1121.51 Buy
      		8,189 341 LSE
      11:49:06 1125.0 11 O 1121.0 1121.51 Buy
      		8,168 340 LSE
      11:41:42 1121.658 33 O 1121.0 1121.51 Buy
      		8,157 339 LSE
      11:36:31 1129.39 1 O 1121.0 1121.51 Buy
      		8,124 338 LSE
      11:35:28 1130.34 2 O 1121.0 1121.51 Buy
      		8,123 337 LSE
      11:35:18 1120.54 21 UT 1121.0 1121.51 Sell
      		8,121 336 LSE
      11:29:58 1121.76 1 AT 1121.17 1121.76 Buy
      		8,100 335 LSE
      11:29:03 1121.19 1 O 1121.22 1121.6 Sell
      		8,099 334 LSE
      11:29:02 1121.17 3 O 1121.17 1121.64 Sell
      		8,098 333 LSE
      11:29:02 1121.12 4 O 1121.12 1121.78 Sell
      		8,095 332 LSE
      11:26:02 86532.0 5 O 1122.0 1122.6 Buy
      		8,091 331 LSE
      11:23:58 1121.98 1 O 1121.57 1121.96 Buy
      		8,086 330 LSE
      11:21:56 1122.15 1 AT 1121.86 1122.15 Buy
      		8,085 329 LSE
      11:21:45 1122.5 30 AT 1122.5 1122.79 Sell
      		8,084 328 LSE
      11:20:40 1123.13 59 AT 1123.03 1123.13 Buy
      		8,054 327 LSE
      11:19:11 1126.26 5 O 1122.55 1123.04 Buy
      		7,995 326 LSE
      11:19:09 86563.0 3 O 1122.77 1123.05 Buy
      		7,990 325 LSE
      11:18:59 86548.0 5 O 1122.49 1122.86 Buy
      		7,987 324 LSE
      11:18:51 1122.93 6 AT 1122.93 1123.15 Sell
      		7,982 323 LSE
      11:18:42 1123.3 3 AT 1122.97 1123.3 Buy
      		7,976 322 LSE
      11:17:18 1122.65 20 AT 1122.65 1122.73 Sell
      		7,973 321 LSE
      11:17:04 1122.96 20 AT 1122.96 1123.18 Sell
      		7,953 320 LSE
      11:16:34 1123.5 1 O 1123.04 1123.5 Buy
      		7,933 319 LSE
      11:14:35 1124.01 100 AT 1123.53 1124.01 Buy
      		7,932 318 LSE
      11:14:35 1124.0 65 AT 1123.53 1124.0 Buy
      		7,832 317 LSE
      11:13:10 1124.67 2 AT 1124.67 1125.17 Sell
      		7,767 316 LSE
      11:13:10 1124.67 2 AT 1124.67 1125.17 Sell
      		7,765 315 LSE
      11:13:10 1125.0 17 AT 1125.0 1125.17 Sell
      		7,763 314 LSE
      11:12:21 1126.21 13 O 1126.21 1126.71 Sell
      		7,746 313 LSE
      11:10:13 1127.33 1 AT 1126.74 1127.33 Buy
      		7,733 312 LSE
      11:09:33 1128.0 5 O 1126.99 1127.44 Buy
      		7,732 311 LSE
      11:08:38 1127.03 8 AT 1127.03 1127.61 Sell
      		7,727 310 LSE
      11:05:17 1130.2 1 AT 1129.79 1130.2 Buy
      		7,719 309 LSE
      11:04:26 1130.42 10 AT 1130.32 1130.42 Buy
      		7,718 308 LSE
      11:04:10 1130.359 175 O 1130.09 1130.52 Buy
      		7,708 307 LSE
      11:03:27 1130.76 1 AT 1130.17 1130.76 Buy
      		7,533 306 LSE
      10:53:56 1132.31 25 AT 1131.78 1132.31 Buy
      		7,532 305 LSE
      10:53:28 1130.98 9 AT 1130.8 1130.98 Buy
      		7,507 304 LSE
      10:52:31 1130.08 1 AT 1130.08 1130.82 Sell
      		7,498 303 LSE
      10:51:56 1130.88 1 AT 1130.4 1130.88 Buy
      		7,497 302 LSE
      10:48:09 1126.24 1 AT 1126.24 1126.89 Sell
      		7,496 301 LSE
      10:47:41 1126.58 9 AT 1126.27 1126.58 Buy
      		7,495 300 LSE
      10:46:24 1126.0 65 AT 1126.0 1126.42 Sell
      		7,486 299 LSE
      10:45:43 1126.12 1 AT 1126.12 1126.75 Sell
      		7,421 298 LSE
      10:43:27 1126.43 1 AT 1125.84 1126.43 Buy
      		7,420 297 LSE
      10:41:19 1126.36 1 O 1126.36 1126.74 Sell
      		7,419 296 LSE
      10:41:09 1127.39 26 O 1126.75 1127.39 Buy
      		7,418 295 LSE
      10:39:41 1129.58 56 AT 1128.6 1129.58 Buy
      		7,392 294 LSE
      10:39:25 1129.57 1 O 1129.17 1129.56 Buy
      		7,336 293 LSE
      10:39:00 1128.37 1 O 1128.37 1128.93 Sell
      		7,335 292 LSE
      10:38:56 1129.0 22 AT 1129.0 1129.33 Sell
      		7,334 291 LSE
      10:37:37 1128.51 8 AT 1127.89 1128.51 Buy
      		7,312 290 LSE
      10:36:56 1128.0 1 AT 1128.0 1128.22 Sell
      		7,304 289 LSE
      10:36:56 1128.0 1 AT 1128.0 1128.22 Sell
      		7,303 288 LSE
      10:36:45 1128.47 10 AT 1128.47 1129.12 Sell
      		7,302 287 LSE
      10:36:45 1128.9 2 AT 1128.9 1129.12 Sell
      		7,292 286 LSE
      10:35:34 1128.44 9 O 1128.63 1128.85 Sell
      		7,290 285 LSE
      10:35:12 1129.5 7 AT 1129.5 1129.56 Sell
      		7,281 284 LSE
      10:35:12 1129.5 10 AT 1129.5 1129.56 Sell
      		7,274 283 LSE
      10:34:23 1129.43 281 AT 1129.43 1130.18 Sell
      		7,264 282 LSE
      10:34:17 1129.43 28 AT 1129.43 1130.39 Sell
      		6,983 281 LSE
      10:34:17 1129.44 217 AT 1129.44 1130.39 Sell
      		6,955 280 LSE
      10:34:17 1129.45 55 AT 1129.45 1130.39 Sell
      		6,738 279 LSE
      10:34:17 1129.45 108 AT 1129.45 1130.39 Sell
      		6,683 278 LSE
      10:34:17 1129.56 170 AT 1129.56 1130.39 Sell
      		6,575 277 LSE
      10:34:17 1129.59 11 AT 1129.59 1130.39 Sell
      		6,405 276 LSE
      10:34:17 1129.6 11 AT 1129.6 1130.39 Sell
      		6,394 275 LSE
      10:34:17 1130.0 1 AT 1130.0 1130.39 Sell
      		6,383 274 LSE
      10:34:17 1130.0 1 AT 1130.0 1130.39 Sell
      		6,382 273 LSE
      10:33:36 1130.8 1 AT 1130.8 1131.08 Sell
      		6,381 272 LSE
      10:32:44 1130.66 7 AT 1130.56 1130.66 Buy
      		6,380 271 LSE
      10:32:28 1130.64 1 AT 1130.31 1130.64 Buy
      		6,373 270 LSE
      10:32:20 1130.53 7 AT 1130.0 1130.53 Buy
      		6,372 269 LSE
      10:32:17 1130.53 31 AT 1130.53 1130.82 Sell
      		6,365 268 LSE
      10:30:08 1133.8 1 AT 1133.8 1133.9 Sell
      		6,334 267 LSE
      10:29:51 1133.84 1 O 1133.71 1134.39 Sell
      		6,333 266 LSE
      10:29:36 1133.81 3 AT 1133.81 1133.88 Sell
      		6,332 265 LSE
      10:29:25 1134.0 5 AT 1134.0 1134.15 Sell
      		6,329 264 LSE
      10:29:14 1134.16 7 AT 1134.16 1134.44 Sell
      		6,324 263 LSE
      10:28:33 1134.72 10 AT 1134.72 1134.91 Sell
      		6,317 262 LSE
      10:27:06 1135.779 129 AT 1135.779 1136.04 Sell
      		6,307 261 LSE
      10:26:54 1136.32 1 O 1135.58 1136.32 Buy
      		6,178 260 LSE
      10:26:08 1136.15 9 AT 1135.93 1136.15 Buy
      		6,177 259 LSE
      10:26:04 1135.72 150 AT 1135.72 1136.15 Sell
      		6,168 258 LSE
      10:26:04 1135.73 100 AT 1135.73 1136.15 Sell
      		6,018 257 LSE
      10:26:04 1135.74 65 AT 1135.74 1136.15 Sell
      		5,918 256 LSE
      10:25:59 1136.15 1 O 1135.89 1136.15 Buy
      		5,853 255 LSE
      10:22:50 1135.17 22 O 1134.73 1135.17 Buy
      		5,852 254 LSE
      10:22:09 1134.93 1 AT 1134.75 1134.93 Buy
      		5,830 253 LSE
      10:21:42 1134.17 1 AT 1134.17 1134.7 Sell
      		5,829 252 LSE
      10:20:37 1135.04 10 AT 1134.81 1135.04 Buy
      		5,828 251 LSE

      Your Recent History

      LSE
      CNDX
      Ishr Nasdaq 100
      BIT
      P1V7O2
      NLBNPIT1V7O2 20351221 18...
      TG
      I7G
      Ipsen
      Delayed Upgrade Clock