Prysmian SPA Milano (PK) (PRYMY)
USOTC
USOTC (Prysmian SPA Milano (PK)) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:08:27 | 35.69 | 15 | 35.67 | 35.71 | 7,217 | 87 | nasd | |||
11:02:59 | 35.71 | 270 | Buy | 35.64 | 35.71 | 7,202 | 86 | nasd | ||
10:55:22 | 35.67 | 13 | Buy | 35.63 | 35.67 | 6,932 | 85 | nasd | ||
10:48:52 | 35.65 | 40 | Sell | 35.65 | 35.73 | 6,919 | 84 | nasd | ||
10:44:55 | 35.64 | 1 | Sell | 35.65 | 35.73 | 6,879 | 83 | nasd | ||
10:44:55 | 35.69 | 36 | 35.65 | 35.73 | 6,878 | 82 | nasd | |||
10:44:21 | 35.675 | 9 | 35.64 | 35.71 | 6,842 | 81 | nasd | |||
10:41:58 | 35.64 | 1 | Sell | 35.65 | 35.71 | 6,833 | 80 | nasd | ||
10:41:58 | 35.68 | 1 | 35.65 | 35.71 | 6,832 | 79 | nasd | |||
10:41:22 | 35.68 | 1 | 35.65 | 35.71 | 6,831 | 78 | nasd | |||
10:41:21 | 35.64 | 1 | Sell | 35.65 | 35.71 | 6,830 | 77 | nasd | ||
10:41:21 | 35.686 | 16 | Buy | 35.65 | 35.71 | 6,829 | 76 | nasd | ||
10:40:18 | 35.66 | 1 | Sell | 35.67 | 35.74 | 6,813 | 75 | nasd | ||
10:40:17 | 35.712 | 40 | Buy | 35.67 | 35.74 | 6,812 | 74 | nasd | ||
10:39:54 | 35.74 | 2 | Buy | 35.66 | 35.74 | 6,772 | 73 | nasd | ||
10:39:28 | 35.66 | 1 | Sell | 35.66 | 35.73 | 6,770 | 72 | nasd | ||
10:39:28 | 35.702 | 26 | Buy | 35.66 | 35.73 | 6,769 | 71 | nasd | ||
10:39:17 | 35.69 | 1 | 35.66 | 35.72 | 6,743 | 70 | nasd | |||
10:39:16 | 35.65 | 1 | Sell | 35.66 | 35.72 | 6,742 | 69 | nasd | ||
10:39:15 | 35.69 | 30 | 35.66 | 35.72 | 6,741 | 68 | nasd | |||
10:39:05 | 35.65 | 1 | Sell | 35.65 | 35.72 | 6,711 | 67 | nasd | ||
10:39:04 | 35.72 | 14 | Buy | 35.65 | 35.72 | 6,710 | 66 | nasd | ||
10:38:53 | 35.64 | 1 | Sell | 35.64 | 35.73 | 6,696 | 65 | nasd | ||
10:38:53 | 35.73 | 15 | Buy | 35.64 | 35.73 | 6,695 | 64 | nasd | ||
10:37:49 | 35.6475 | 2 | Sell | 35.64 | 35.70 | 6,680 | 63 | nasd | ||
10:37:46 | 35.64 | 100 | Buy | 35.62 | 35.64 | 6,678 | 62 | nasd | ||
10:36:34 | 35.63 | 6 | 35.62 | 35.64 | 6,578 | 61 | nasd | |||
10:34:47 | 35.625 | 60 | 35.61 | 35.64 | 6,572 | 60 | nasd | |||
10:31:23 | 35.62 | 62 | 35.60 | 35.64 | 6,512 | 59 | nasd | |||
10:31:12 | 35.60 | 1 | Sell | 35.60 | 35.64 | 6,450 | 58 | nasd | ||
10:30:24 | 35.61 | 11 | 35.58 | 35.64 | 6,449 | 57 | nasd | |||
10:28:45 | 35.605 | 29 | 35.58 | 35.63 | 6,438 | 56 | nasd | |||
10:28:28 | 35.64 | 92 | Buy | 35.59 | 35.64 | 6,409 | 55 | nasd | ||
10:24:26 | 35.63 | 1 | Buy | 35.57 | 35.63 | 6,317 | 54 | nasd | ||
10:24:17 | 35.60 | 13 | 35.57 | 35.63 | 6,316 | 53 | nasd | |||
10:23:50 | 35.59 | 1 | 35.57 | 35.61 | 6,303 | 52 | nasd | |||
10:23:50 | 35.59 | 5 | 35.57 | 35.61 | 6,302 | 51 | nasd | |||
10:23:50 | 35.56 | 1 | Sell | 35.57 | 35.61 | 6,297 | 50 | nasd | ||
10:22:08 | 35.565 | 19 | Sell | 35.54 | 35.60 | 6,296 | 49 | nasd | ||
10:20:51 | 35.57 | 300 | Buy | 35.55 | 35.57 | 6,277 | 48 | nasd | ||
10:18:46 | 35.54 | 2 | Sell | 35.52 | 35.57 | 5,977 | 47 | nasd | ||
10:17:37 | 35.57 | 165 | Buy | 35.51 | 35.57 | 5,975 | 46 | nasd | ||
10:17:36 | 35.57 | 931 | Buy | 35.51 | 35.57 | 5,810 | 45 | nasd | ||
10:17:27 | 35.57 | 4 | Buy | 35.50 | 35.57 | 4,879 | 44 | nasd | ||
10:17:27 | 35.57 | 16 | Buy | 35.50 | 35.57 | 4,875 | 43 | nasd | ||
10:17:27 | 35.57 | 100 | Buy | 35.50 | 35.57 | 4,859 | 42 | nasd | ||
10:17:26 | 35.57 | 6 | Buy | 35.50 | 35.57 | 4,759 | 41 | nasd | ||
10:17:26 | 35.57 | 41 | Buy | 35.50 | 35.57 | 4,753 | 40 | nasd | ||
10:17:26 | 35.57 | 100 | Buy | 35.50 | 35.57 | 4,712 | 39 | nasd | ||
10:17:26 | 35.57 | 75 | Buy | 35.50 | 35.57 | 4,612 | 38 | nasd | ||
10:17:26 | 35.57 | 100 | Buy | 35.50 | 35.57 | 4,537 | 37 | nasd | ||
10:17:26 | 35.535 | 2,500 | 35.50 | 35.57 | 4,437 | 36 | nasd | |||
10:09:08 | 35.548 | 2 | Buy | 35.50 | 35.58 | 1,937 | 35 | nasd | ||
10:08:54 | 35.58 | 4 | Buy | 35.50 | 35.58 | 1,935 | 34 | nasd | ||
10:08:54 | 35.58 | 22 | Buy | 35.50 | 35.58 | 1,931 | 33 | nasd | ||
10:08:53 | 35.516 | 152 | Sell | 35.50 | 35.58 | 1,909 | 32 | nasd | ||
10:04:23 | 35.52 | 4 | Buy | 35.45 | 35.52 | 1,757 | 31 | nasd | ||
10:04:23 | 35.48 | 9 | Sell | 35.45 | 35.52 | 1,753 | 30 | nasd | ||
10:03:59 | 35.52 | 5 | Buy | 35.45 | 35.52 | 1,744 | 29 | nasd | ||
10:03:59 | 35.485 | 31 | 35.45 | 35.52 | 1,739 | 28 | nasd | |||
10:03:48 | 35.53 | 4 | Buy | 35.46 | 35.53 | 1,708 | 27 | nasd | ||
10:03:48 | 35.495 | 23 | 35.46 | 35.53 | 1,704 | 26 | nasd | |||
09:54:42 | 35.59 | 6 | Buy | 35.51 | 35.59 | 1,681 | 25 | nasd | ||
09:54:41 | 35.55 | 52 | 35.51 | 35.59 | 1,675 | 24 | nasd | |||
09:52:30 | 35.58 | 5 | Buy | 35.51 | 35.58 | 1,623 | 23 | nasd | ||
09:52:30 | 35.58 | 12 | Buy | 35.51 | 35.58 | 1,618 | 22 | nasd | ||
09:52:30 | 35.545 | 103 | 35.51 | 35.58 | 1,606 | 21 | nasd | |||
09:47:47 | 35.535 | 8 | 35.50 | 35.57 | 1,503 | 20 | nasd | |||
09:43:35 | 35.57 | 3 | 35.53 | 35.61 | 1,495 | 19 | nasd | |||
09:41:21 | 35.52 | 1 | Sell | 35.52 | 35.59 | 1,492 | 18 | nasd | ||
09:41:01 | 35.525 | 900 | Buy | 35.50 | 35.51 | 1,491 | 17 | nasd | ||
09:39:09 | 35.535 | 29 | 35.49 | 35.58 | 591 | 16 | nasd | |||
09:37:31 | 35.575 | 15 | 35.54 | 35.61 | 562 | 15 | nasd | |||
09:32:06 | 35.62 | 3 | Buy | 35.58 | 35.65 | 547 | 14 | nasd | ||
09:30:28 | 35.59 | 150 | Sell | 35.59 | 35.76 | 544 | 13 | nasd | ||
09:30:11 | 35.78 | 13 | Buy | 35.60 | 35.78 | 394 | 12 | nasd | ||
09:30:10 | 35.78 | 13 | Buy | 35.60 | 35.78 | 381 | 11 | nasd | ||
09:30:06 | 35.60 | 29 | Sell | 35.60 | 35.78 | 368 | 10 | nasd | ||
09:30:02 | 35.58 | 12 | Sell | 35.59 | 35.78 | 339 | 9 | nasd | ||
09:30:02 | 35.78 | 1 | Buy | 35.61 | 35.78 | 327 | 8 | nasd | ||
09:30:02 | 35.5801 | 20 | Sell | 35.59 | 35.78 | 326 | 7 | nasd | ||
09:30:01 | 35.68 | 1 | 35.58 | 35.78 | 306 | 6 | nasd | |||
09:30:00 | 35.68 | 1 | 35.58 | 35.78 | 305 | 5 | nasd | |||
09:30:00 | 35.78 | 218 | Buy | 35.58 | 35.78 | 304 | 4 | nasd | ||
09:30:00 | 35.78 | 20 | Buy | 35.58 | 35.78 | 86 | 3 | nasd | ||
09:30:00 | 35.78 | 46 | Buy | 35.58 | 35.78 | 66 | 2 | nasd | ||
09:30:00 | 35.78 | 20 | Buy | 35.58 | 35.78 | 20 | 1 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.