Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
152
151
5.968
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 21:46:22.297 | 100 | 5.968 | |
| 100 | 5.968 | |||
| 100 | 5.968 | |||
| 01/07/2026 | 20:55:48.499 | 1 700 | 5.967 | |
| 1 700 | 5.967 | |||
| 1 700 | 5.967 | |||
| 01/07/2026 | 20:51:00.348 | 73 | 5.969 | |
| 73 | 5.969 | |||
| 73 | 5.969 | |||
| 01/07/2026 | 20:50:04.380 | 388 | 5.951 | |
| 388 | 5.951 | |||
| 388 | 5.951 | |||
| 01/07/2026 | 20:50:04.267 | 1 240 | 5.951 | |
| 120 | 5.951 | |||
| 1 120 | 5.951 | |||
| 1 240 | 5.951 | |||
| 01/07/2026 | 20:49:39.347 | 1 700 | 5.981 | |
| 1 700 | 5.981 | |||
| 1 700 | 5.981 | |||
| 01/07/2026 | 20:40:37.330 | 100 | 6.00 | |
| 100 | 6.00 | |||
| 100 | 6.00 | |||
| 01/07/2026 | 20:30:00.514 | 1 | 6.006 | |
| 1 | 6.006 | |||
| 1 | 6.006 | |||
| 01/07/2026 | 19:52:08.721 | 410 | 5.983 | |
| 410 | 5.983 | |||
| 410 | 5.983 | |||
| 01/07/2026 | 19:23:15.363 | 2 | 6.012 | |
| 2 | 6.012 | |||
| 2 | 6.012 | |||
| 01/07/2026 | 19:01:33.143 | 35 | 5.989 | |
| 35 | 5.989 | |||
| 35 | 5.989 | |||
| 01/07/2026 | 18:59:31.526 | 163 | 6.01 | |
| 163 | 6.01 | |||
| 163 | 6.01 | |||
| 01/07/2026 | 18:43:25.824 | 17 | 6.015 | |
| 17 | 6.015 | |||
| 17 | 6.015 | |||
| 01/07/2026 | 18:32:27.033 | 300 | 5.997 | |
| 300 | 5.997 | |||
| 300 | 5.997 | |||
| 01/07/2026 | 18:29:00.296 | 30 | 6.018 | |
| 30 | 6.018 | |||
| 30 | 6.018 | |||
| 01/07/2026 | 18:25:27.123 | 2 500 | 5.994 | |
| 2 500 | 5.994 | |||
| 2 500 | 5.994 | |||
| 01/07/2026 | 18:25:23.537 | 240 | 6.00 | |
| 240 | 6.00 | |||
| 240 | 6.00 | |||
| 01/07/2026 | 18:11:45.211 | 1 600 | 6.006 | |
| 1 600 | 6.006 | |||
| 1 600 | 6.006 | |||
| 01/07/2026 | 18:09:19.596 | 1 | 6.007 | |
| 1 | 6.007 | |||
| 1 | 6.007 | |||
| 01/07/2026 | 18:09:07.900 | 20 | 5.999 | |
| 20 | 5.999 | |||
| 20 | 5.999 | |||
| 01/07/2026 | 18:04:13.459 | 14 | 6.006 | |
| 14 | 6.006 | |||
| 14 | 6.006 | |||
| 01/07/2026 | 18:02:30.194 | 100 | 6.007 | |
| 100 | 6.007 | |||
| 100 | 6.007 | |||
| 01/07/2026 | 17:47:45.589 | 4 | 6.009 | |
| 4 | 6.009 | |||
| 4 | 6.009 | |||
| 01/07/2026 | 17:47:45.272 | 30 | 6.009 | |
| 30 | 6.009 | |||
| 30 | 6.009 | |||
| 01/07/2026 | 17:38:50.553 | 218 | 6.003 | |
| 218 | 6.003 | |||
| 218 | 6.003 | |||
| 01/07/2026 | 17:35:32.994 | 669 | 6.002 | |
| 669 | 6.002 | |||
| 669 | 6.002 | |||
| 01/07/2026 | 17:12:12.073 | 3 | 5.982 | |
| 3 | 5.982 | |||
| 3 | 5.982 | |||
| 01/07/2026 | 17:11:51.618 | 134 | 5.984 | |
| 134 | 5.984 | |||
| 134 | 5.984 | |||
| 01/07/2026 | 17:03:59.756 | 278 | 5.985 | |
| 278 | 5.985 | |||
| 278 | 5.985 | |||
| 01/07/2026 | 17:01:22.866 | 38 | 5.989 | |
| 38 | 5.989 | |||
| 38 | 5.989 | |||
| 01/07/2026 | 16:59:35.924 | 1 000 | 5.986 | |
| 1 000 | 5.986 | |||
| 1 000 | 5.986 | |||
| 01/07/2026 | 16:58:46.906 | 40 | 5.985 | |
| 40 | 5.985 | |||
| 40 | 5.985 | |||
| 01/07/2026 | 16:56:18.778 | 100 | 5.986 | |
| 100 | 5.986 | |||
| 100 | 5.986 | |||
| 01/07/2026 | 16:43:38.422 | 314 | 5.986 | |
| 314 | 5.986 | |||
| 314 | 5.986 | |||
| 01/07/2026 | 16:40:09.319 | 26 | 5.984 | |
| 26 | 5.984 | |||
| 26 | 5.984 | |||
| 01/07/2026 | 16:39:48.314 | 4 | 5.986 | |
| 4 | 5.986 | |||
| 4 | 5.986 | |||
| 01/07/2026 | 16:31:45.877 | 110 | 5.988 | |
| 110 | 5.988 | |||
| 110 | 5.988 | |||
| 01/07/2026 | 16:24:55.931 | 1 584 | 5.984 | |
| 1 584 | 5.984 | |||
| 1 584 | 5.984 | |||
| 01/07/2026 | 16:22:44.032 | 167 | 5.985 | |
| 167 | 5.985 | |||
| 167 | 5.985 | |||
| 01/07/2026 | 16:12:08.210 | 377 | 5.978 | |
| 377 | 5.978 | |||
| 377 | 5.978 | |||
| 01/07/2026 | 16:00:05.944 | 3 | 5.982 | |
| 3 | 5.982 | |||
| 3 | 5.982 | |||
| 01/07/2026 | 15:59:30.244 | 50 | 5.98 | |
| 50 | 5.98 | |||
| 50 | 5.98 | |||
| 01/07/2026 | 15:57:19.801 | 390 | 5.983 | |
| 390 | 5.983 | |||
| 390 | 5.983 | |||
| 01/07/2026 | 15:52:06.602 | 107 | 5.977 | |
| 107 | 5.977 | |||
| 107 | 5.977 | |||
| 01/07/2026 | 15:50:51.801 | 1 500 | 5.982 | |
| 1 500 | 5.982 | |||
| 1 500 | 5.982 | |||
| 01/07/2026 | 15:50:17.150 | 167 | 5.983 | |
| 167 | 5.983 | |||
| 167 | 5.983 | |||
| 01/07/2026 | 15:48:56.085 | 5 | 5.979 | |
| 5 | 5.979 | |||
| 5 | 5.979 | |||
| 01/07/2026 | 15:41:54.162 | 419 | 5.978 | |
| 419 | 5.978 | |||
| 419 | 5.978 | |||
| 01/07/2026 | 15:39:38.351 | 855 | 5.977 | |
| 855 | 5.977 | |||
| 855 | 5.977 | |||
| 01/07/2026 | 15:38:55.666 | 180 | 5.975 | |
| 180 | 5.975 | |||
| 180 | 5.975 | |||
| 01/07/2026 | 15:37:48.353 | 81 | 5.969 | |
| 81 | 5.969 | |||
| 81 | 5.969 | |||
| 01/07/2026 | 15:33:42.949 | 233 | 5.973 | |
| 233 | 5.973 | |||
| 233 | 5.973 | |||
| 01/07/2026 | 15:32:38.232 | 10 | 5.975 | |
| 10 | 5.975 | |||
| 10 | 5.975 | |||
| 01/07/2026 | 15:26:50.947 | 5 | 5.972 | |
| 5 | 5.972 | |||
| 5 | 5.972 | |||
| 01/07/2026 | 15:04:31.532 | 250 | 5.964 | |
| 250 | 5.964 | |||
| 250 | 5.964 | |||
| 01/07/2026 | 15:01:17.007 | 260 | 5.969 | |
| 260 | 5.969 | |||
| 260 | 5.969 | |||
| 01/07/2026 | 14:58:10.072 | 327 | 5.968 | |
| 327 | 5.968 | |||
| 327 | 5.968 | |||
| 01/07/2026 | 14:53:46.867 | 188 | 5.965 | |
| 188 | 5.965 | |||
| 188 | 5.965 | |||
| 01/07/2026 | 14:53:18.162 | 965 | 5.963 | |
| 965 | 5.963 | |||
| 965 | 5.963 | |||
| 01/07/2026 | 14:35:52.139 | 102 | 5.951 | |
| 102 | 5.951 | |||
| 102 | 5.951 | |||
| 01/07/2026 | 14:34:51.819 | 2 | 5.953 | |
| 2 | 5.953 | |||
| 2 | 5.953 | |||
| 01/07/2026 | 14:32:34.525 | 459 | 5.957 | |
| 459 | 5.957 | |||
| 459 | 5.957 | |||
| 01/07/2026 | 14:18:19.630 | 1 000 | 5.942 | |
| 1 000 | 5.942 | |||
| 1 000 | 5.942 | |||
| 01/07/2026 | 14:16:29.046 | 830 | 5.944 | |
| 830 | 5.944 | |||
| 830 | 5.944 | |||
| 01/07/2026 | 14:09:50.421 | 500 | 5.942 | |
| 500 | 5.942 | |||
| 500 | 5.942 | |||
| 01/07/2026 | 14:05:35.768 | 250 | 5.94 | |
| 250 | 5.94 | |||
| 250 | 5.94 | |||
| 01/07/2026 | 14:04:39.328 | 5 | 5.939 | |
| 5 | 5.939 | |||
| 5 | 5.939 | |||
| 01/07/2026 | 14:03:52.816 | 880 | 5.937 | |
| 880 | 5.937 | |||
| 880 | 5.937 | |||
| 01/07/2026 | 14:01:22.058 | 354 | 5.943 | |
| 354 | 5.943 | |||
| 354 | 5.943 | |||
| 01/07/2026 | 13:56:31.382 | 15 | 5.941 | |
| 15 | 5.941 | |||
| 15 | 5.941 | |||
| 01/07/2026 | 13:53:39.730 | 3 904 | 5.942 | |
| 3 904 | 5.942 | |||
| 3 904 | 5.942 | |||
| 01/07/2026 | 13:44:31.831 | 900 | 5.939 | |
| 900 | 5.939 | |||
| 900 | 5.939 | |||
| 01/07/2026 | 13:42:11.916 | 3 | 5.938 | |
| 3 | 5.938 | |||
| 3 | 5.938 | |||
| 01/07/2026 | 13:42:05.392 | 9 | 5.94 | |
| 9 | 5.94 | |||
| 9 | 5.94 | |||
| 01/07/2026 | 13:37:14.507 | 800 | 5.944 | |
| 800 | 5.944 | |||
| 800 | 5.944 | |||
| 01/07/2026 | 13:28:52.005 | 500 | 5.95 | |
| 500 | 5.95 | |||
| 500 | 5.95 | |||
| 01/07/2026 | 13:17:26.239 | 2 500 | 5.958 | |
| 2 500 | 5.958 | |||
| 2 500 | 5.958 | |||
| 01/07/2026 | 12:49:27.056 | 900 | 5.961 | |
| 900 | 5.961 | |||
| 900 | 5.961 | |||
| 01/07/2026 | 12:43:53.535 | 7 | 5.96 | |
| 7 | 5.96 | |||
| 7 | 5.96 | |||
| 01/07/2026 | 12:27:27.119 | 557 | 5.961 | |
| 557 | 5.961 | |||
| 557 | 5.961 | |||
| 01/07/2026 | 12:26:16.707 | 668 | 5.962 | |
| 668 | 5.962 | |||
| 668 | 5.962 | |||
| 01/07/2026 | 12:25:39.916 | 1 000 | 5.963 | |
| 1 000 | 5.963 | |||
| 1 000 | 5.963 | |||
| 01/07/2026 | 12:09:07.055 | 569 | 5.964 | |
| 569 | 5.964 | |||
| 569 | 5.964 | |||
| 01/07/2026 | 12:04:54.087 | 3 194 | 5.968 | |
| 3 194 | 5.968 | |||
| 3 194 | 5.968 | |||
| 01/07/2026 | 11:53:19.333 | 618 | 5.974 | |
| 618 | 5.974 | |||
| 618 | 5.974 | |||
| 01/07/2026 | 11:41:31.199 | 280 | 5.975 | |
| 280 | 5.975 | |||
| 280 | 5.975 | |||
| 01/07/2026 | 11:38:45.133 | 500 | 5.974 | |
| 500 | 5.974 | |||
| 500 | 5.974 | |||
| 01/07/2026 | 11:36:06.857 | 9 | 5.98 | |
| 9 | 5.98 | |||
| 9 | 5.98 | |||
| 01/07/2026 | 11:35:13.925 | 185 | 5.979 | |
| 185 | 5.979 | |||
| 185 | 5.979 | |||
| 01/07/2026 | 11:29:37.405 | 6 590 | 5.984 | |
| 6 590 | 5.984 | |||
| 6 590 | 5.984 | |||
| 01/07/2026 | 11:29:23.775 | 7 600 | 5.981 | |
| 7 600 | 5.981 | |||
| 7 600 | 5.981 | |||
| 01/07/2026 | 11:23:35.570 | 230 | 5.979 | |
| 230 | 5.979 | |||
| 230 | 5.979 | |||
| 01/07/2026 | 11:22:21.027 | 11 | 5.979 | |
| 11 | 5.979 | |||
| 11 | 5.979 | |||
| 01/07/2026 | 11:22:05.781 | 240 | 5.979 | |
| 240 | 5.979 | |||
| 240 | 5.979 | |||
| 01/07/2026 | 11:15:20.893 | 795 | 5.98 | |
| 795 | 5.98 | |||
| 795 | 5.98 | |||
| 01/07/2026 | 11:02:05.752 | 1 900 | 5.984 | |
| 1 900 | 5.984 | |||
| 1 900 | 5.984 | |||
| 01/07/2026 | 11:00:04.573 | 67 | 5.993 | |
| 67 | 5.993 | |||
| 67 | 5.993 | |||
| 01/07/2026 | 10:59:50.578 | 383 | 5.99 | |
| 383 | 5.99 | |||
| 383 | 5.99 | |||
| 01/07/2026 | 10:54:48.657 | 3 354 | 5.984 | |
| 3 354 | 5.984 | |||
| 3 354 | 5.984 | |||
| 01/07/2026 | 10:52:34.644 | 333 | 5.984 | |
| 333 | 5.984 | |||
| 333 | 5.984 | |||
| 01/07/2026 | 10:50:41.938 | 3 | 5.986 | |
| 3 | 5.986 | |||
| 3 | 5.986 | |||
| 01/07/2026 | 10:50:41.874 | 278 | 5.988 | |
| 278 | 5.988 | |||
| 278 | 5.988 | |||
| 01/07/2026 | 10:50:14.685 | 1 | 5.988 | |
| 1 | 5.988 | |||
| 1 | 5.988 | |||
| 01/07/2026 | 10:50:13.169 | 1 000 | 5.988 | |
| 1 000 | 5.988 | |||
| 1 000 | 5.988 | |||
| 01/07/2026 | 10:49:58.601 | 673 | 5.989 | |
| 673 | 5.989 | |||
| 673 | 5.989 | |||
| 01/07/2026 | 10:49:56.323 | 1 | 5.988 | |
| 1 | 5.988 | |||
| 1 | 5.988 | |||
| 01/07/2026 | 10:49:38.379 | 1 | 5.989 | |
| 1 | 5.989 | |||
| 1 | 5.989 | |||
| 01/07/2026 | 10:47:50.588 | 222 | 5.99 | |
| 222 | 5.99 | |||
| 222 | 5.99 | |||
| 01/07/2026 | 10:44:43.403 | 100 | 5.991 | |
| 100 | 5.991 | |||
| 100 | 5.991 | |||
| 01/07/2026 | 10:39:03.039 | 7 892 | 5.98 | |
| 7 892 | 5.98 | |||
| 7 892 | 5.98 | |||
| 01/07/2026 | 10:36:37.536 | 300 | 5.982 | |
| 300 | 5.982 | |||
| 300 | 5.982 | |||
| 01/07/2026 | 10:35:09.803 | 7 | 5.978 | |
| 7 | 5.978 | |||
| 7 | 5.978 | |||
| 01/07/2026 | 10:33:49.892 | 278 | 5.972 | |
| 278 | 5.972 | |||
| 278 | 5.972 | |||
| 01/07/2026 | 10:31:26.705 | 555 | 5.965 | |
| 555 | 5.965 | |||
| 555 | 5.965 | |||
| 01/07/2026 | 10:30:05.489 | 2 | 5.965 | |
| 2 | 5.965 | |||
| 2 | 5.965 | |||
| 01/07/2026 | 10:19:08.472 | 240 | 5.96 | |
| 240 | 5.96 | |||
| 240 | 5.96 | |||
| 01/07/2026 | 10:15:03.951 | 1 500 | 5.95 | |
| 1 500 | 5.95 | |||
| 1 500 | 5.95 | |||
| 01/07/2026 | 10:13:52.027 | 5 | 5.949 | |
| 5 | 5.949 | |||
| 5 | 5.949 | |||
| 01/07/2026 | 10:13:32.922 | 255 | 5.948 | |
| 255 | 5.948 | |||
| 255 | 5.948 | |||
| 01/07/2026 | 10:12:29.911 | 488 | 5.947 | |
| 488 | 5.947 | |||
| 488 | 5.947 | |||
| 01/07/2026 | 10:10:01.786 | 864 | 5.944 | |
| 864 | 5.944 | |||
| 864 | 5.944 | |||
| 01/07/2026 | 10:09:11.086 | 1 | 5.944 | |
| 1 | 5.944 | |||
| 1 | 5.944 | |||
| 01/07/2026 | 10:06:12.035 | 3 | 5.943 | |
| 3 | 5.943 | |||
| 3 | 5.943 | |||
| 01/07/2026 | 10:05:50.558 | 252 | 5.946 | |
| 252 | 5.946 | |||
| 252 | 5.946 | |||
| 01/07/2026 | 10:00:48.616 | 32 | 5.952 | |
| 32 | 5.952 | |||
| 32 | 5.952 | |||
| 01/07/2026 | 09:59:39.178 | 162 | 5.951 | |
| 162 | 5.951 | |||
| 162 | 5.951 | |||
| 01/07/2026 | 09:52:40.514 | 553 | 5.94 | |
| 553 | 5.94 | |||
| 553 | 5.94 | |||
| 01/07/2026 | 09:50:37.078 | 2 | 5.938 | |
| 2 | 5.938 | |||
| 2 | 5.938 | |||
| 01/07/2026 | 09:45:31.258 | 476 | 5.933 | |
| 476 | 5.933 | |||
| 476 | 5.933 | |||
| 01/07/2026 | 09:43:26.482 | 572 | 5.928 | |
| 572 | 5.928 | |||
| 572 | 5.928 | |||
| 01/07/2026 | 09:37:54.439 | 9 | 5.926 | |
| 9 | 5.926 | |||
| 9 | 5.926 | |||
| 01/07/2026 | 09:36:56.673 | 154 | 5.924 | |
| 154 | 5.924 | |||
| 154 | 5.924 | |||
| 01/07/2026 | 09:30:20.682 | 52 | 5.923 | |
| 52 | 5.923 | |||
| 52 | 5.923 | |||
| 01/07/2026 | 09:30:13.796 | 329 | 5.925 | |
| 329 | 5.925 | |||
| 329 | 5.925 | |||
| 01/07/2026 | 09:21:34.676 | 17 | 5.934 | |
| 17 | 5.934 | |||
| 17 | 5.934 | |||
| 01/07/2026 | 09:20:36.202 | 634 | 5.932 | |
| 634 | 5.932 | |||
| 634 | 5.932 | |||
| 01/07/2026 | 09:11:53.703 | 169 | 5.938 | |
| 169 | 5.938 | |||
| 169 | 5.938 | |||
| 01/07/2026 | 09:11:07.195 | 250 | 5.93 | |
| 250 | 5.93 | |||
| 250 | 5.93 | |||
| 01/07/2026 | 09:03:06.521 | 175 | 5.941 | |
| 175 | 5.941 | |||
| 175 | 5.941 | |||
| 01/07/2026 | 08:43:00.521 | 54 | 5.959 | |
| 54 | 5.959 | |||
| 54 | 5.959 | |||
| 01/07/2026 | 08:40:00.527 | 7 | 5.959 | |
| 7 | 5.959 | |||
| 7 | 5.959 | |||
| 01/07/2026 | 08:36:20.541 | 1 700 | 5.954 | |
| 1 700 | 5.954 | |||
| 1 700 | 5.954 | |||
| 01/07/2026 | 08:35:44.113 | 77 | 5.978 | |
| 77 | 5.978 | |||
| 77 | 5.978 | |||
| 01/07/2026 | 08:16:16.103 | 1 700 | 5.976 | |
| 1 700 | 5.976 | |||
| 1 700 | 5.976 | |||
| 01/07/2026 | 08:04:18.556 | 5 | 6.007 | |
| 5 | 6.007 | |||
| 5 | 6.007 | |||
| 01/07/2026 | 08:00:30.078 | 21 | 5.985 | |
| 21 | 5.985 | |||
| 21 | 5.985 | |||
| 01/07/2026 | 08:00:22.458 | 4 | 6.01 | |
| 4 | 6.01 | |||
| 4 | 6.01 | |||
| 01/07/2026 | 08:00:22.311 | 12 | 6.01 | |
| 12 | 6.01 | |||
| 12 | 6.01 | |||
| 01/07/2026 | 08:00:20.241 | 2 | 5.984 | |
| 2 | 5.984 | |||
| 2 | 5.984 | |||
| 01/07/2026 | 08:00:01.813 | 15 | 6.009 | |
| 15 | 6.009 | |||
| 15 | 6.009 | |||
| 01/07/2026 | 07:55:58.399 | 1 865 | 5.996 | |
| 1 865 | 5.996 | |||
| 1 700 | 5.996 | |||
| 165 | 5.996 |
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00