BP PLC/OS/Call [6]/BNP
WKN PL89XW
ISIN DE000PL89XW9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.07.2026 | 09:43:37.535 | 0,330 BZ | 1.500 | 495,000 | 19.000,000 | 6.270,000 |
| 24.07.2026 | 09:04:14.997 | 0,330 BZ | 17.500 | 5.775,000 | 17.500,000 | 5.775,000 |
| 23.07.2026 | 17:19:49.855 | 0,350 BZ | 5.812 | 2.034,200 | 189.387,000 | 63.702,350 |
| 23.07.2026 | 17:19:49.855 | 0,350 BZ | 5.812 | 2.034,200 | 189.387,000 | 63.702,350 |
| 23.07.2026 | 17:19:28.741 | 0,350 BZ | 2.000 | 700,000 | 183.575,000 | 61.668,150 |
| 23.07.2026 | 17:16:17.469 | 0,350 BZ | 2.500 | 875,000 | 181.575,000 | 60.968,150 |
| 23.07.2026 | 16:56:32.306 | 0,350 BZ | 7.500 | 2.625,000 | 172.765,000 | 57.884,650 |
| 23.07.2026 | 15:55:50.857 | 0,350 BZ | 2.941 | 1.029,350 | 162.324,000 | 54.230,300 |
| 23.07.2026 | 15:43:25.135 | 0,340 BZ | 1.500 | 510,000 | 153.383,000 | 51.100,950 |
| 23.07.2026 | 15:22:40.619 | 0,340 BZ | 2.000 | 680,000 | 151.883,000 | 50.590,950 |
| 23.07.2026 | 15:01:45.149 | 0,340 BZ | 950 | 323,000 | 149.883,000 | 49.910,950 |
| 23.07.2026 | 14:59:14.915 | 0,340 BZ | 2.000 | 680,000 | 148.933,000 | 49.587,950 |
| 23.07.2026 | 13:26:21.440 | 0,350 BZ | 1.100 | 385,000 | 146.933,000 | 48.907,950 |
| 23.07.2026 | 13:20:40.757 | 0,350 BZ | 5.000 | 1.750,000 | 145.833,000 | 48.522,950 |
| 23.07.2026 | 13:07:40.733 | 0,350 BZ | 3.000 | 1.050,000 | 140.833,000 | 46.772,950 |
| 23.07.2026 | 13:05:50.396 | 0,350 BZ | 2.857 | 999,950 | 137.833,000 | 45.722,950 |
| 23.07.2026 | 12:54:24.125 | 0,350 BZ | 5.714 | 1.999,900 | 134.976,000 | 44.723,000 |
| 23.07.2026 | 12:21:00.479 | 0,350 BZ | 3.000 | 1.050,000 | 129.262,000 | 42.723,100 |
| 23.07.2026 | 11:25:39.941 | 0,350 BZ | 882 | 308,700 | 126.262,000 | 41.673,100 |
| 23.07.2026 | 11:17:55.448 | 0,340 BZ | 5.000 | 1.700,000 | 125.380,000 | 41.364,400 |
| 23.07.2026 | 10:40:38.823 | 0,340 BZ | 2.500 | 850,000 | 120.380,000 | 39.664,400 |
| 23.07.2026 | 10:24:51.378 | 0,340 BZ | 15.000 | 5.100,000 | 117.880,000 | 38.814,400 |
| 23.07.2026 | 10:20:07.026 | 0,330 BZ | 7.300 | 2.409,000 | 102.880,000 | 33.714,400 |
| 23.07.2026 | 10:10:13.736 | 0,340 BZ | 30.000 | 10.200,000 | 95.580,000 | 31.305,400 |
| 23.07.2026 | 10:03:52.946 | 0,340 BZ | 1.500 | 510,000 | 65.580,000 | 21.105,400 |
| 23.07.2026 | 09:56:39.355 | 0,330 BZ | 1.500 | 495,000 | 64.080,000 | 20.595,400 |
| 23.07.2026 | 09:53:11.766 | 0,330 BZ | 10.880 | 3.590,400 | 62.580,000 | 20.100,400 |
| 23.07.2026 | 09:36:54.309 | 0,320 BZ | 3.000 | 960,000 | 51.700,000 | 16.510,000 |
| 23.07.2026 | 09:35:39.526 | 0,320 BZ | 20.000 | 6.400,000 | 48.700,000 | 15.550,000 |
| 23.07.2026 | 09:30:48.985 | 0,320 BZ | 4.500 | 1.440,000 | 28.700,000 | 9.150,000 |
| 23.07.2026 | 09:22:36.301 | 0,320 BZ | 20.000 | 6.400,000 | 24.200,000 | 7.710,000 |
| 23.07.2026 | 09:20:05.020 | 0,320 BZ | 2.500 | 800,000 | 4.200,000 | 1.310,000 |
| 23.07.2026 | 09:08:29.867 | 0,300 BZ | 700 | 210,000 | 1.700,000 | 510,000 |
| 23.07.2026 | 09:04:05.668 | 0,300 BZ | 1.000 | 300,000 | 1.000,000 | 300,000 |
| 22.07.2026 | 12:25:47.012 | 0,240 G | - | - | - | - |
| 22.07.2026 | 12:25:47.012 | 0,240 G | - | - | - | - |
| 21.07.2026 | 12:18:01.169 | 0,190 G | - | - | - | - |
| 21.07.2026 | 12:18:01.169 | 0,190 G | - | - | - | - |
| 20.07.2026 | 15:41:31.271 | 0,170 G | - | - | - | - |
| 20.07.2026 | 15:41:31.271 | 0,170 G | - | - | - | - |
| 17.07.2026 | 10:58:34.673 | 0,170 G | - | - | - | - |
| 17.07.2026 | 10:58:34.673 | 0,170 G | - | - | - | - |
| 16.07.2026 | 12:22:56.887 | 0,150 G | - | - | - | - |
| 16.07.2026 | 12:22:56.887 | 0,150 G | - | - | - | - |
| 15.07.2026 | 13:17:20.373 | 0,170 G | - | - | - | - |
| 13.07.2026 | 13:16:18.198 | 0,110 G | - | - | - | - |
| 13.07.2026 | 13:04:54.474 | 0,110 G | - | - | - | - |
| 10.07.2026 | 15:50:02.762 | 0,088 G | - | - | - | - |
| 09.07.2026 | 12:59:44.674 | 0,087 G | - | - | - | - |
| 09.07.2026 | 12:59:44.674 | 0,087 G | - | - | - | - |
| 08.07.2026 | 10:14:43.461 | 0,083 G | - | - | - | - |
| 08.07.2026 | 10:14:43.461 | 0,083 G | - | - | - | - |
| 07.07.2026 | 13:13:58.978 | 0,067 G | - | - | - | - |
| 07.07.2026 | 13:13:58.978 | 0,067 G | - | - | - | - |
| 06.07.2026 | 15:47:08.309 | 0,060 G | - | - | - | - |
| 03.07.2026 | 11:26:18.831 | 0,057 G | - | - | - | - |
| 03.07.2026 | 11:26:18.831 | 0,057 G | - | - | - | - |
| 02.07.2026 | 13:15:34.058 | 0,054 G | - | - | - | - |
| 02.07.2026 | 13:15:34.058 | 0,054 G | - | - | - | - |
| 02.07.2026 | 12:50:53.172 | 0,054 G | - | - | - | - |
| 01.07.2026 | 13:28:21.489 | 0,053 G | - | - | - | - |
| 01.07.2026 | 13:28:21.489 | 0,053 G | - | - | - | - |
| 01.07.2026 | 12:22:41.991 | 0,052 G | - | - | - | - |
| 30.06.2026 | 15:55:59.511 | 0,071 G | - | - | - | - |
| 30.06.2026 | 15:55:59.511 | 0,071 G | - | - | - | - |
| 30.06.2026 | 12:52:00.376 | 0,075 G | - | - | - | - |
| 29.06.2026 | 12:22:06.526 | 0,076 G | - | - | - | - |
| 29.06.2026 | 12:22:06.526 | 0,076 G | - | - | - | - |
| 26.06.2026 | 12:09:25.372 | 0,078 G | - | - | - | - |
| 26.06.2026 | 12:09:25.372 | 0,078 G | - | - | - | - |
| 25.06.2026 | 11:56:45.917 | 0,081 G | - | - | - | - |
| 25.06.2026 | 11:56:45.917 | 0,081 G | - | - | - | - |
| 24.06.2026 | 12:12:37.965 | 0,120 G | - | - | - | - |
| 24.06.2026 | 12:12:37.965 | 0,120 G | - | - | - | - |
| 24.06.2026 | 12:10:45.083 | 0,120 G | - | - | - | - |
| 23.06.2026 | 10:54:46.161 | 0,140 G | - | - | - | - |
| 23.06.2026 | 10:54:46.161 | 0,140 G | - | - | - | - |
| 22.06.2026 | 12:36:55.762 | 0,160 G | - | - | - | - |
| 22.06.2026 | 12:36:55.762 | 0,160 G | - | - | - | - |
| 19.06.2026 | 11:54:32.121 | 0,140 G | - | - | - | - |
| 19.06.2026 | 11:54:32.121 | 0,140 G | - | - | - | - |
| 18.06.2026 | 12:42:36.453 | 0,150 G | - | - | - | - |
| 18.06.2026 | 12:42:36.453 | 0,150 G | - | - | - | - |
| 17.06.2026 | 09:03:37.488 | 0,180 G | - | - | - | - |
| 17.06.2026 | 09:03:37.488 | 0,180 G | - | - | - | - |
| 16.06.2026 | 09:11:46.986 | 0,200 G | - | - | - | - |
| 16.06.2026 | 09:11:46.986 | 0,200 G | - | - | - | - |
| 15.06.2026 | 15:58:55.042 | 0,200 G | - | - | - | - |
| 15.06.2026 | 15:58:55.042 | 0,200 G | - | - | - | - |
| 15.06.2026 | 15:58:55.042 | 0,200 G | - | - | - | - |
| 15.06.2026 | 15:58:55.042 | 0,200 G | - | - | - | - |
| 15.06.2026 | 12:28:57.626 | 0,210 G | - | - | - | - |
| 15.06.2026 | 12:28:57.626 | 0,210 G | - | - | - | - |
| 15.06.2026 | 12:18:54.019 | 0,210 G | - | - | - | - |
| 15.06.2026 | 12:18:54.019 | 0,210 G | - | - | - | - |
| 12.06.2026 | 12:42:19.298 | 0,250 G | - | - | - | - |
| 12.06.2026 | 12:42:19.298 | 0,250 G | - | - | - | - |
| 11.06.2026 | 10:18:34.032 | 0,340 G | - | - | - | - |
| 11.06.2026 | 10:18:34.032 | 0,340 G | - | - | - | - |
| 10.06.2026 | 15:32:26.193 | 0,310 G | - | - | - | - |