BP PLC
- Information
- Last
- Buy
- Sell
339
273
4.6765
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2024 | 20:56:08.320 | 200 | 4.6765 | |
| 200 | 4.6765 | |||
| 200 | 4.6765 | |||
| 21/11/2024 | 20:53:19.958 | 200 | 4.677 | |
| 200 | 4.677 | |||
| 200 | 4.677 | |||
| 21/11/2024 | 20:46:09.513 | 25 | 4.6745 | |
| 25 | 4.6745 | |||
| 25 | 4.6745 | |||
| 21/11/2024 | 20:43:38.725 | 2 | 4.675 | |
| 2 | 4.675 | |||
| 2 | 4.675 | |||
| 21/11/2024 | 20:31:29.336 | 1 | 4.677 | |
| 1 | 4.677 | |||
| 1 | 4.677 | |||
| 21/11/2024 | 20:31:21.524 | 10 | 4.657 | |
| 10 | 4.657 | |||
| 10 | 4.657 | |||
| 21/11/2024 | 20:11:35.403 | 150 | 4.6715 | |
| 150 | 4.6715 | |||
| 150 | 4.6715 | |||
| 21/11/2024 | 20:05:29.250 | 1 | 4.672 | |
| 1 | 4.672 | |||
| 1 | 4.672 | |||
| 21/11/2024 | 20:05:17.558 | 250 | 4.67 | |
| 250 | 4.67 | |||
| 250 | 4.67 | |||
| 21/11/2024 | 20:05:11.623 | 5 | 4.6515 | |
| 5 | 4.6515 | |||
| 5 | 4.6515 | |||
| 21/11/2024 | 19:58:50.216 | 10 | 4.6705 | |
| 10 | 4.6705 | |||
| 10 | 4.6705 | |||
| 21/11/2024 | 19:42:24.919 | 217 | 4.649 | |
| 217 | 4.649 | |||
| 217 | 4.649 | |||
| 21/11/2024 | 19:34:19.096 | 350 | 4.6715 | |
| 350 | 4.6715 | |||
| 100 | 4.6715 | |||
| 250 | 4.6715 | |||
| 21/11/2024 | 19:21:46.082 | 3 500 | 4.6515 | |
| 3 500 | 4.6515 | |||
| 3 500 | 4.6515 | |||
| 21/11/2024 | 19:20:38.269 | 100 | 4.653 | |
| 100 | 4.653 | |||
| 100 | 4.653 | |||
| 21/11/2024 | 19:16:36.775 | 275 | 4.6315 | |
| 250 | 4.6315 | |||
| 275 | 4.6315 | |||
| 25 | 4.6315 | |||
| 21/11/2024 | 19:11:40.339 | 1 200 | 4.651 | |
| 1 200 | 4.651 | |||
| 1 200 | 4.651 | |||
| 21/11/2024 | 19:11:25.522 | 1 000 | 4.6515 | |
| 1 000 | 4.6515 | |||
| 1 000 | 4.6515 | |||
| 21/11/2024 | 19:11:11.742 | 1 000 | 4.6515 | |
| 1 000 | 4.6515 | |||
| 1 000 | 4.6515 | |||
| 21/11/2024 | 19:10:37.014 | 1 000 | 4.65 | |
| 490 | 4.65 | |||
| 260 | 4.65 | |||
| 1 000 | 4.65 | |||
| 250 | 4.65 | |||
| 21/11/2024 | 19:10:18.894 | 1 000 | 4.671 | |
| 500 | 4.671 | |||
| 1 000 | 4.671 | |||
| 250 | 4.671 | |||
| 250 | 4.671 | |||
| 21/11/2024 | 19:05:38.593 | 31 | 4.6535 | |
| 31 | 4.6535 | |||
| 31 | 4.6535 | |||
| 21/11/2024 | 18:59:55.186 | 11 | 4.652 | |
| 11 | 4.652 | |||
| 11 | 4.652 | |||
| 21/11/2024 | 18:54:53.482 | 5 | 4.6575 | |
| 5 | 4.6575 | |||
| 5 | 4.6575 | |||
| 21/11/2024 | 18:53:04.593 | 250 | 4.657 | |
| 250 | 4.657 | |||
| 250 | 4.657 | |||
| 21/11/2024 | 18:50:09.117 | 11 | 4.657 | |
| 11 | 4.657 | |||
| 11 | 4.657 | |||
| 21/11/2024 | 18:48:53.524 | 11 | 4.676 | |
| 11 | 4.676 | |||
| 11 | 4.676 | |||
| 21/11/2024 | 18:47:02.585 | 11 | 4.675 | |
| 11 | 4.675 | |||
| 11 | 4.675 | |||
| 21/11/2024 | 18:45:08.815 | 21 | 4.6535 | |
| 21 | 4.6535 | |||
| 21 | 4.6535 | |||
| 21/11/2024 | 18:43:03.446 | 90 | 4.674 | |
| 90 | 4.674 | |||
| 90 | 4.674 | |||
| 21/11/2024 | 18:40:59.485 | 500 | 4.6535 | |
| 250 | 4.6535 | |||
| 500 | 4.6535 | |||
| 250 | 4.6535 | |||
| 21/11/2024 | 18:39:25.705 | 6 | 4.6535 | |
| 6 | 4.6535 | |||
| 6 | 4.6535 | |||
| 21/11/2024 | 18:33:13.533 | 500 | 4.669 | |
| 500 | 4.669 | |||
| 500 | 4.669 | |||
| 21/11/2024 | 18:27:23.700 | 535 | 4.669 | |
| 535 | 4.669 | |||
| 535 | 4.669 | |||
| 21/11/2024 | 18:19:04.412 | 921 | 4.671 | |
| 921 | 4.671 | |||
| 250 | 4.671 | |||
| 250 | 4.671 | |||
| 171 | 4.671 | |||
| 250 | 4.671 | |||
| 21/11/2024 | 18:17:20.360 | 110 | 4.6715 | |
| 110 | 4.6715 | |||
| 110 | 4.6715 | |||
| 21/11/2024 | 18:16:10.829 | 2 | 4.6735 | |
| 2 | 4.6735 | |||
| 2 | 4.6735 | |||
| 21/11/2024 | 18:14:30.877 | 2 000 | 4.651 | |
| 2 000 | 4.651 | |||
| 2 000 | 4.651 | |||
| 21/11/2024 | 18:12:34.588 | 11 | 4.6615 | |
| 11 | 4.6615 | |||
| 11 | 4.6615 | |||
| 21/11/2024 | 17:58:13.956 | 500 | 4.663 | |
| 500 | 4.663 | |||
| 500 | 4.663 | |||
| 21/11/2024 | 17:54:27.370 | 750 | 4.6415 | |
| 500 | 4.6415 | |||
| 750 | 4.6415 | |||
| 250 | 4.6415 | |||
| 21/11/2024 | 17:53:21.596 | 3 | 4.661 | |
| 3 | 4.661 | |||
| 3 | 4.661 | |||
| 21/11/2024 | 17:53:01.941 | 55 | 4.6405 | |
| 55 | 4.6405 | |||
| 55 | 4.6405 | |||
| 21/11/2024 | 17:51:28.397 | 19 | 4.64 | |
| 19 | 4.64 | |||
| 19 | 4.64 | |||
| 21/11/2024 | 17:51:11.914 | 1 | 4.6395 | |
| 1 | 4.6395 | |||
| 1 | 4.6395 | |||
| 21/11/2024 | 17:50:36.876 | 400 | 4.6385 | |
| 150 | 4.6385 | |||
| 400 | 4.6385 | |||
| 250 | 4.6385 | |||
| 21/11/2024 | 17:45:11.136 | 350 | 4.646 | |
| 350 | 4.646 | |||
| 100 | 4.646 | |||
| 250 | 4.646 | |||
| 21/11/2024 | 17:43:30.457 | 10 | 4.6615 | |
| 10 | 4.6615 | |||
| 10 | 4.6615 | |||
| 21/11/2024 | 17:42:18.250 | 1 069 | 4.661 | |
| 1 069 | 4.661 | |||
| 1 069 | 4.661 | |||
| 21/11/2024 | 17:38:05.255 | 500 | 4.66 | |
| 250 | 4.66 | |||
| 500 | 4.66 | |||
| 250 | 4.66 | |||
| 21/11/2024 | 17:37:52.099 | 500 | 4.67 | |
| 250 | 4.67 | |||
| 500 | 4.67 | |||
| 250 | 4.67 | |||
| 21/11/2024 | 17:35:37.790 | 250 | 4.688 | |
| 250 | 4.688 | |||
| 250 | 4.688 | |||
| 21/11/2024 | 17:28:26.818 | 5 000 | 4.673 | |
| 5 000 | 4.673 | |||
| 5 000 | 4.673 | |||
| 21/11/2024 | 17:26:07.159 | 70 | 4.6775 | |
| 70 | 4.6775 | |||
| 70 | 4.6775 | |||
| 21/11/2024 | 17:24:38.124 | 12 000 | 4.673 | |
| 12 000 | 4.673 | |||
| 12 000 | 4.673 | |||
| 21/11/2024 | 17:24:35.564 | 5 274 | 4.673 | |
| 5 274 | 4.673 | |||
| 5 274 | 4.673 | |||
| 21/11/2024 | 17:22:31.797 | 170 | 4.675 | |
| 170 | 4.675 | |||
| 170 | 4.675 | |||
| 21/11/2024 | 17:18:02.967 | 107 000 | 4.672 | |
| 107 000 | 4.672 | |||
| 107 000 | 4.672 | |||
| 21/11/2024 | 17:17:50.279 | 12 000 | 4.6715 | |
| 12 000 | 4.6715 | |||
| 12 000 | 4.6715 | |||
| 21/11/2024 | 17:16:06.068 | 101 | 4.6775 | |
| 101 | 4.6775 | |||
| 101 | 4.6775 | |||
| 21/11/2024 | 17:14:05.120 | 96 | 4.6785 | |
| 96 | 4.6785 | |||
| 96 | 4.6785 | |||
| 21/11/2024 | 17:14:00.839 | 600 | 4.6785 | |
| 600 | 4.6785 | |||
| 600 | 4.6785 | |||
| 21/11/2024 | 17:11:55.835 | 12 000 | 4.68 | |
| 500 | 4.68 | |||
| 12 000 | 4.68 | |||
| 11 000 | 4.68 | |||
| 500 | 4.68 | |||
| 21/11/2024 | 17:11:01.635 | 500 | 4.677 | |
| 500 | 4.677 | |||
| 500 | 4.677 | |||
| 21/11/2024 | 17:08:24.035 | 1 000 | 4.6735 | |
| 1 000 | 4.6735 | |||
| 1 000 | 4.6735 | |||
| 21/11/2024 | 17:06:31.731 | 20 500 | 4.67 | |
| 500 | 4.67 | |||
| 10 000 | 4.67 | |||
| 500 | 4.67 | |||
| 10 000 | 4.67 | |||
| 10 000 | 4.67 | |||
| 10 000 | 4.67 | |||
| 21/11/2024 | 17:06:18.718 | 12 000 | 4.6695 | |
| 12 000 | 4.6695 | |||
| 12 000 | 4.6695 | |||
| 21/11/2024 | 17:05:25.190 | 8 000 | 4.666 | |
| 8 000 | 4.666 | |||
| 8 000 | 4.666 | |||
| 21/11/2024 | 17:05:13.203 | 10 000 | 4.666 | |
| 10 000 | 4.666 | |||
| 10 000 | 4.666 | |||
| 21/11/2024 | 17:05:01.906 | 12 000 | 4.666 | |
| 12 000 | 4.666 | |||
| 12 000 | 4.666 | |||
| 21/11/2024 | 16:56:13.359 | 500 | 4.66 | |
| 500 | 4.66 | |||
| 500 | 4.66 | |||
| 21/11/2024 | 16:52:25.860 | 10 000 | 4.657 | |
| 10 000 | 4.657 | |||
| 10 000 | 4.657 | |||
| 21/11/2024 | 16:52:22.542 | 430 | 4.6565 | |
| 430 | 4.6565 | |||
| 430 | 4.6565 | |||
| 21/11/2024 | 16:52:16.825 | 10 000 | 4.657 | |
| 10 000 | 4.657 | |||
| 10 000 | 4.657 | |||
| 21/11/2024 | 16:51:28.292 | 667 | 4.6545 | |
| 667 | 4.6545 | |||
| 667 | 4.6545 | |||
| 21/11/2024 | 16:48:27.629 | 20 000 | 4.6565 | |
| 5 000 | 4.6565 | |||
| 916 | 4.6565 | |||
| 20 000 | 4.6565 | |||
| 4 084 | 4.6565 | |||
| 5 000 | 4.6565 | |||
| 5 000 | 4.6565 | |||
| 21/11/2024 | 16:47:15.859 | 10 000 | 4.6565 | |
| 10 000 | 4.6565 | |||
| 10 000 | 4.6565 | |||
| 21/11/2024 | 16:44:22.051 | 1 000 | 4.65 | |
| 1 000 | 4.65 | |||
| 1 000 | 4.65 | |||
| 21/11/2024 | 16:41:54.724 | 903 | 4.647 | |
| 903 | 4.647 | |||
| 903 | 4.647 | |||
| 21/11/2024 | 16:41:49.451 | 1 000 | 4.643 | |
| 1 000 | 4.643 | |||
| 1 000 | 4.643 | |||
| 21/11/2024 | 16:36:55.627 | 1 000 | 4.6455 | |
| 1 000 | 4.6455 | |||
| 1 000 | 4.6455 | |||
| 21/11/2024 | 16:34:44.109 | 1 635 | 4.6445 | |
| 1 635 | 4.6445 | |||
| 1 635 | 4.6445 | |||
| 21/11/2024 | 16:31:32.969 | 533 | 4.644 | |
| 533 | 4.644 | |||
| 533 | 4.644 | |||
| 21/11/2024 | 16:25:39.482 | 160 | 4.646 | |
| 160 | 4.646 | |||
| 160 | 4.646 | |||
| 21/11/2024 | 16:21:27.637 | 1 000 | 4.6465 | |
| 1 000 | 4.6465 | |||
| 1 000 | 4.6465 | |||
| 21/11/2024 | 16:21:27.384 | 12 000 | 4.6465 | |
| 12 000 | 4.6465 | |||
| 12 000 | 4.6465 | |||
| 21/11/2024 | 16:21:20.815 | 12 000 | 4.6465 | |
| 12 000 | 4.6465 | |||
| 12 000 | 4.6465 | |||
| 21/11/2024 | 16:17:19.207 | 700 | 4.6535 | |
| 700 | 4.6535 | |||
| 700 | 4.6535 | |||
| 21/11/2024 | 16:14:55.974 | 33 | 4.6555 | |
| 33 | 4.6555 | |||
| 33 | 4.6555 | |||
| 21/11/2024 | 16:14:32.112 | 150 | 4.647 | |
| 150 | 4.647 | |||
| 150 | 4.647 | |||
| 21/11/2024 | 16:14:01.088 | 12 000 | 4.654 | |
| 12 000 | 4.654 | |||
| 11 500 | 4.654 | |||
| 500 | 4.654 | |||
| 21/11/2024 | 16:14:00.333 | 63 | 4.654 | |
| 63 | 4.654 | |||
| 63 | 4.654 | |||
| 21/11/2024 | 16:13:59.626 | 64 | 4.654 | |
| 64 | 4.654 | |||
| 64 | 4.654 | |||
| 21/11/2024 | 16:13:50.481 | 37 | 4.6525 | |
| 37 | 4.6525 | |||
| 37 | 4.6525 | |||
| 21/11/2024 | 16:13:15.522 | 425 | 4.644 | |
| 425 | 4.644 | |||
| 425 | 4.644 | |||
| 21/11/2024 | 16:13:05.519 | 107 | 4.6445 | |
| 107 | 4.6445 | |||
| 107 | 4.6445 | |||
| 21/11/2024 | 16:13:04.153 | 61 | 4.6445 | |
| 61 | 4.6445 | |||
| 61 | 4.6445 | |||
| 21/11/2024 | 16:12:01.302 | 500 | 4.64 | |
| 500 | 4.64 | |||
| 250 | 4.64 | |||
| 250 | 4.64 | |||
| 21/11/2024 | 16:06:43.189 | 87 | 4.6405 | |
| 87 | 4.6405 | |||
| 87 | 4.6405 | |||
| 21/11/2024 | 16:05:49.128 | 223 | 4.6385 | |
| 223 | 4.6385 | |||
| 223 | 4.6385 | |||
| 21/11/2024 | 16:05:40.255 | 76 | 4.637 | |
| 76 | 4.637 | |||
| 76 | 4.637 | |||
| 21/11/2024 | 16:02:33.563 | 3 395 | 4.628 | |
| 3 395 | 4.628 | |||
| 3 395 | 4.628 | |||
| 21/11/2024 | 15:59:27.916 | 114 | 4.628 | |
| 114 | 4.628 | |||
| 114 | 4.628 | |||
| 21/11/2024 | 15:58:52.219 | 522 | 4.637 | |
| 522 | 4.637 | |||
| 522 | 4.637 | |||
| 21/11/2024 | 15:58:15.559 | 260 | 4.637 | |
| 260 | 4.637 | |||
| 260 | 4.637 | |||
| 21/11/2024 | 15:57:36.419 | 491 | 4.638 | |
| 491 | 4.638 | |||
| 491 | 4.638 | |||
| 21/11/2024 | 15:57:23.427 | 258 | 4.638 | |
| 258 | 4.638 | |||
| 258 | 4.638 | |||
| 21/11/2024 | 15:56:34.118 | 105 | 4.6345 | |
| 105 | 4.6345 | |||
| 105 | 4.6345 | |||
| 21/11/2024 | 15:56:33.742 | 76 | 4.6345 | |
| 76 | 4.6345 | |||
| 76 | 4.6345 | |||
| 21/11/2024 | 15:55:35.586 | 215 | 4.6345 | |
| 215 | 4.6345 | |||
| 215 | 4.6345 | |||
| 21/11/2024 | 15:55:25.547 | 522 | 4.631 | |
| 522 | 4.631 | |||
| 522 | 4.631 | |||
| 21/11/2024 | 15:51:35.672 | 2 000 | 4.6385 | |
| 2 000 | 4.6385 | |||
| 2 000 | 4.6385 | |||
| 21/11/2024 | 15:51:21.895 | 1 000 | 4.6385 | |
| 1 000 | 4.6385 | |||
| 1 000 | 4.6385 | |||
| 21/11/2024 | 15:51:21.684 | 12 000 | 4.6385 | |
| 12 000 | 4.6385 | |||
| 12 000 | 4.6385 | |||
| 21/11/2024 | 15:51:15.887 | 12 000 | 4.6385 | |
| 12 000 | 4.6385 | |||
| 12 000 | 4.6385 | |||
| 21/11/2024 | 15:50:35.414 | 386 | 4.6365 | |
| 386 | 4.6365 | |||
| 386 | 4.6365 | |||
| 21/11/2024 | 15:49:48.731 | 2 100 | 4.6335 | |
| 2 100 | 4.6335 | |||
| 2 100 | 4.6335 | |||
| 21/11/2024 | 15:47:55.380 | 39 | 4.637 | |
| 39 | 4.637 | |||
| 39 | 4.637 | |||
| 21/11/2024 | 15:41:55.735 | 3 500 | 4.6385 | |
| 3 500 | 4.6385 | |||
| 3 500 | 4.6385 | |||
| 21/11/2024 | 15:41:21.160 | 246 | 4.6355 | |
| 246 | 4.6355 | |||
| 246 | 4.6355 | |||
| 21/11/2024 | 15:37:15.231 | 500 | 4.63 | |
| 500 | 4.63 | |||
| 500 | 4.63 | |||
| 21/11/2024 | 15:35:31.960 | 1 000 | 4.64 | |
| 1 000 | 4.64 | |||
| 500 | 4.64 | |||
| 500 | 4.64 | |||
| 21/11/2024 | 15:29:29.453 | 10 000 | 4.6565 | |
| 10 000 | 4.6565 | |||
| 10 000 | 4.6565 | |||
| 21/11/2024 | 15:25:22.490 | 300 | 4.653 | |
| 300 | 4.653 | |||
| 300 | 4.653 | |||
| 21/11/2024 | 15:24:56.377 | 500 | 4.6565 | |
| 500 | 4.6565 | |||
| 500 | 4.6565 | |||
| 21/11/2024 | 15:23:29.730 | 130 | 4.6565 | |
| 130 | 4.6565 | |||
| 130 | 4.6565 | |||
| 21/11/2024 | 15:20:45.199 | 100 | 4.6545 | |
| 100 | 4.6545 | |||
| 100 | 4.6545 | |||
| 21/11/2024 | 15:17:17.201 | 350 | 4.656 | |
| 350 | 4.656 | |||
| 350 | 4.656 | |||
| 21/11/2024 | 15:17:15.109 | 14 | 4.6505 | |
| 14 | 4.6505 | |||
| 14 | 4.6505 | |||
| 21/11/2024 | 15:16:22.295 | 1 000 | 4.65 | |
| 1 000 | 4.65 | |||
| 1 000 | 4.65 | |||
| 21/11/2024 | 15:15:02.852 | 1 070 | 4.659 | |
| 1 070 | 4.659 | |||
| 1 070 | 4.659 | |||
| 21/11/2024 | 14:57:07.232 | 7 000 | 4.649 | |
| 7 000 | 4.649 | |||
| 7 000 | 4.649 | |||
| 21/11/2024 | 14:54:09.848 | 1 500 | 4.6505 | |
| 1 500 | 4.6505 | |||
| 1 500 | 4.6505 | |||
| 21/11/2024 | 14:50:58.393 | 400 | 4.6505 | |
| 400 | 4.6505 | |||
| 400 | 4.6505 | |||
| 21/11/2024 | 14:48:58.805 | 1 | 4.6505 | |
| 1 | 4.6505 | |||
| 1 | 4.6505 | |||
| 21/11/2024 | 14:48:30.196 | 1 | 4.6455 | |
| 1 | 4.6455 | |||
| 1 | 4.6455 | |||
| 21/11/2024 | 14:48:19.185 | 300 | 4.6505 | |
| 300 | 4.6505 | |||
| 300 | 4.6505 | |||
| 21/11/2024 | 14:47:24.275 | 125 | 4.646 | |
| 125 | 4.646 | |||
| 125 | 4.646 | |||
| 21/11/2024 | 14:41:06.078 | 2 500 | 4.65 | |
| 2 500 | 4.65 | |||
| 2 500 | 4.65 | |||
| 21/11/2024 | 14:39:58.843 | 543 | 4.652 | |
| 543 | 4.652 | |||
| 543 | 4.652 | |||
| 21/11/2024 | 14:31:33.579 | 4 100 | 4.651 | |
| 4 100 | 4.651 | |||
| 4 100 | 4.651 | |||
| 21/11/2024 | 14:29:58.183 | 500 | 4.646 | |
| 500 | 4.646 | |||
| 500 | 4.646 | |||
| 21/11/2024 | 14:28:46.687 | 1 000 | 4.655 | |
| 1 000 | 4.655 | |||
| 1 000 | 4.655 | |||
| 21/11/2024 | 14:27:02.761 | 5 | 4.654 | |
| 5 | 4.654 | |||
| 5 | 4.654 | |||
| 21/11/2024 | 14:25:57.467 | 2 000 | 4.653 | |
| 2 000 | 4.653 | |||
| 2 000 | 4.653 | |||
| 21/11/2024 | 14:17:37.119 | 1 000 | 4.659 | |
| 1 000 | 4.659 | |||
| 1 000 | 4.659 | |||
| 21/11/2024 | 14:17:19.420 | 107 | 4.664 | |
| 107 | 4.664 | |||
| 107 | 4.664 | |||
| 21/11/2024 | 14:16:32.637 | 1 000 | 4.664 | |
| 1 000 | 4.664 | |||
| 1 000 | 4.664 | |||
| 21/11/2024 | 14:15:11.029 | 1 500 | 4.66 | |
| 1 500 | 4.66 | |||
| 1 500 | 4.66 | |||
| 21/11/2024 | 14:12:59.734 | 150 | 4.661 | |
| 150 | 4.661 | |||
| 150 | 4.661 | |||
| 21/11/2024 | 14:05:17.300 | 211 | 4.657 | |
| 211 | 4.657 | |||
| 211 | 4.657 | |||
| 21/11/2024 | 14:02:05.495 | 1 | 4.6585 | |
| 1 | 4.6585 | |||
| 1 | 4.6585 | |||
| 21/11/2024 | 13:57:46.410 | 6 000 | 4.655 | |
| 6 000 | 4.655 | |||
| 6 000 | 4.655 | |||
| 21/11/2024 | 13:57:14.938 | 158 | 4.655 | |
| 158 | 4.655 | |||
| 158 | 4.655 | |||
| 21/11/2024 | 13:55:45.685 | 22 | 4.657 | |
| 22 | 4.657 | |||
| 22 | 4.657 | |||
| 21/11/2024 | 13:55:23.929 | 10 000 | 4.654 | |
| 10 000 | 4.654 | |||
| 7 275 | 4.654 | |||
| 2 725 | 4.654 | |||
| 21/11/2024 | 13:54:38.275 | 500 | 4.6535 | |
| 500 | 4.6535 | |||
| 500 | 4.6535 | |||
| 21/11/2024 | 13:52:31.695 | 200 | 4.658 | |
| 200 | 4.658 | |||
| 200 | 4.658 | |||
| 21/11/2024 | 13:51:58.439 | 500 | 4.659 | |
| 500 | 4.659 | |||
| 500 | 4.659 | |||
| 21/11/2024 | 13:50:53.998 | 250 | 4.659 | |
| 250 | 4.659 | |||
| 250 | 4.659 | |||
| 21/11/2024 | 13:49:27.981 | 300 | 4.653 | |
| 300 | 4.653 | |||
| 300 | 4.653 | |||
| 21/11/2024 | 13:46:17.014 | 10 500 | 4.662 | |
| 3 340 | 4.662 | |||
| 10 500 | 4.662 | |||
| 7 160 | 4.662 | |||
| 21/11/2024 | 13:44:58.128 | 1 000 | 4.662 | |
| 1 000 | 4.662 | |||
| 500 | 4.662 | |||
| 500 | 4.662 | |||
| 21/11/2024 | 13:41:24.102 | 100 | 4.6495 | |
| 100 | 4.6495 | |||
| 100 | 4.6495 | |||
| 21/11/2024 | 13:40:26.986 | 4 000 | 4.65 | |
| 4 000 | 4.65 | |||
| 4 000 | 4.65 | |||
| 21/11/2024 | 13:40:14.600 | 4 500 | 4.65 | |
| 4 000 | 4.65 | |||
| 4 500 | 4.65 | |||
| 500 | 4.65 | |||
| 21/11/2024 | 13:38:47.882 | 5 000 | 4.647 | |
| 5 000 | 4.647 | |||
| 5 000 | 4.647 | |||
| 21/11/2024 | 13:32:52.889 | 180 | 4.642 | |
| 180 | 4.642 | |||
| 180 | 4.642 | |||
| 21/11/2024 | 13:31:59.778 | 9 000 | 4.642 | |
| 9 000 | 4.642 | |||
| 9 000 | 4.642 | |||
| 21/11/2024 | 13:30:12.977 | 125 | 4.6475 | |
| 125 | 4.6475 | |||
| 125 | 4.6475 | |||
| 21/11/2024 | 13:28:04.018 | 500 | 4.6495 | |
| 500 | 4.6495 | |||
| 500 | 4.6495 | |||
| 21/11/2024 | 13:27:05.168 | 885 | 4.642 | |
| 885 | 4.642 | |||
| 885 | 4.642 | |||
| 21/11/2024 | 13:21:27.593 | 12 | 4.638 | |
| 12 | 4.638 | |||
| 12 | 4.638 | |||
| 21/11/2024 | 13:20:05.106 | 1 000 | 4.64 | |
| 1 000 | 4.64 | |||
| 1 000 | 4.64 | |||
| 21/11/2024 | 13:16:28.458 | 12 | 4.6265 | |
| 12 | 4.6265 | |||
| 12 | 4.6265 | |||
| 21/11/2024 | 13:15:12.235 | 7 | 4.651 | |
| 7 | 4.651 | |||
| 7 | 4.651 | |||
| 21/11/2024 | 13:12:59.104 | 1 | 4.6425 | |
| 1 | 4.6425 | |||
| 1 | 4.6425 | |||
| 21/11/2024 | 13:12:42.420 | 438 | 4.6395 | |
| 438 | 4.6395 | |||
| 438 | 4.6395 | |||
| 21/11/2024 | 13:12:26.625 | 1 | 4.6395 | |
| 1 | 4.6395 | |||
| 1 | 4.6395 | |||
| 21/11/2024 | 13:11:39.086 | 89 | 4.64 | |
| 89 | 4.64 | |||
| 89 | 4.64 | |||
| 21/11/2024 | 13:07:43.326 | 284 | 4.6405 | |
| 284 | 4.6405 | |||
| 284 | 4.6405 | |||
| 21/11/2024 | 13:06:20.929 | 6 000 | 4.64 | |
| 1 500 | 4.64 | |||
| 6 000 | 4.64 | |||
| 500 | 4.64 | |||
| 4 000 | 4.64 | |||
| 21/11/2024 | 12:53:27.732 | 23 | 4.629 | |
| 23 | 4.629 | |||
| 23 | 4.629 | |||
| 21/11/2024 | 12:49:52.336 | 300 | 4.635 | |
| 300 | 4.635 | |||
| 300 | 4.635 | |||
| 21/11/2024 | 12:40:10.556 | 2 200 | 4.6305 | |
| 2 200 | 4.6305 | |||
| 2 200 | 4.6305 | |||
| 21/11/2024 | 12:39:44.733 | 15 500 | 4.628 | |
| 3 500 | 4.628 | |||
| 15 500 | 4.628 | |||
| 12 000 | 4.628 | |||
| 21/11/2024 | 12:39:35.781 | 12 000 | 4.628 | |
| 12 000 | 4.628 | |||
| 12 000 | 4.628 | |||
| 21/11/2024 | 12:39:24.613 | 30 500 | 4.63 | |
| 500 | 4.63 | |||
| 30 000 | 4.63 | |||
| 30 500 | 4.63 | |||
| 21/11/2024 | 12:39:11.894 | 30 000 | 4.632 | |
| 30 000 | 4.632 | |||
| 30 000 | 4.632 | |||
| 21/11/2024 | 12:38:52.105 | 12 000 | 4.6335 | |
| 12 000 | 4.6335 | |||
| 12 000 | 4.6335 | |||
| 21/11/2024 | 12:35:15.872 | 3 000 | 4.64 | |
| 500 | 4.64 | |||
| 2 500 | 4.64 | |||
| 3 000 | 4.64 | |||
| 21/11/2024 | 12:30:30.539 | 80 | 4.6405 | |
| 80 | 4.6405 | |||
| 80 | 4.6405 | |||
| 21/11/2024 | 12:29:06.325 | 2 | 4.638 | |
| 2 | 4.638 | |||
| 2 | 4.638 | |||
| 21/11/2024 | 12:22:56.108 | 700 | 4.628 | |
| 700 | 4.628 | |||
| 700 | 4.628 | |||
| 21/11/2024 | 12:22:20.793 | 65 | 4.6305 | |
| 65 | 4.6305 | |||
| 65 | 4.6305 | |||
| 21/11/2024 | 12:21:07.800 | 1 000 | 4.63 | |
| 500 | 4.63 | |||
| 500 | 4.63 | |||
| 1 000 | 4.63 | |||
| 21/11/2024 | 12:20:33.942 | 1 600 | 4.6255 | |
| 1 600 | 4.6255 | |||
| 1 600 | 4.6255 | |||
| 21/11/2024 | 12:20:25.069 | 45 | 4.63 | |
| 45 | 4.63 | |||
| 45 | 4.63 | |||
| 21/11/2024 | 12:15:26.618 | 500 | 4.624 | |
| 500 | 4.624 | |||
| 500 | 4.624 | |||
| 21/11/2024 | 12:15:10.162 | 25 | 4.63 | |
| 25 | 4.63 | |||
| 25 | 4.63 | |||
| 21/11/2024 | 12:11:41.707 | 540 | 4.627 | |
| 540 | 4.627 | |||
| 540 | 4.627 | |||
| 21/11/2024 | 12:10:56.776 | 1 100 | 4.627 | |
| 1 100 | 4.627 | |||
| 1 100 | 4.627 | |||
| 21/11/2024 | 12:07:39.690 | 2 000 | 4.6265 | |
| 2 000 | 4.6265 | |||
| 2 000 | 4.6265 | |||
| 21/11/2024 | 12:07:24.572 | 300 | 4.6235 | |
| 300 | 4.6235 | |||
| 300 | 4.6235 | |||
| 21/11/2024 | 12:06:43.286 | 1 500 | 4.624 | |
| 1 500 | 4.624 | |||
| 1 500 | 4.624 | |||
| 21/11/2024 | 12:05:36.480 | 500 | 4.6225 | |
| 500 | 4.6225 | |||
| 500 | 4.6225 | |||
| 21/11/2024 | 12:02:13.325 | 1 500 | 4.6235 | |
| 1 500 | 4.6235 | |||
| 1 500 | 4.6235 | |||
| 21/11/2024 | 11:59:24.468 | 11 440 | 4.62 | |
| 500 | 4.62 | |||
| 10 940 | 4.62 | |||
| 11 440 | 4.62 | |||
| 21/11/2024 | 11:59:13.221 | 11 440 | 4.6195 | |
| 11 440 | 4.6195 | |||
| 11 440 | 4.6195 | |||
| 21/11/2024 | 11:54:45.753 | 400 | 4.6195 | |
| 400 | 4.6195 | |||
| 400 | 4.6195 | |||
| 21/11/2024 | 11:54:28.719 | 1 | 4.6195 | |
| 1 | 4.6195 | |||
| 1 | 4.6195 | |||
| 21/11/2024 | 11:54:12.447 | 9 | 4.6155 | |
| 9 | 4.6155 | |||
| 9 | 4.6155 | |||
| 21/11/2024 | 11:50:30.743 | 100 | 4.6185 | |
| 100 | 4.6185 | |||
| 100 | 4.6185 | |||
| 21/11/2024 | 11:49:30.873 | 1 000 | 4.614 | |
| 1 000 | 4.614 | |||
| 1 000 | 4.614 | |||
| 21/11/2024 | 11:48:35.793 | 12 000 | 4.613 | |
| 12 000 | 4.613 | |||
| 12 000 | 4.613 | |||
| 21/11/2024 | 11:47:51.373 | 12 000 | 4.613 | |
| 12 000 | 4.613 | |||
| 12 000 | 4.613 | |||
| 21/11/2024 | 11:44:08.528 | 500 | 4.6185 | |
| 500 | 4.6185 | |||
| 240 | 4.6185 | |||
| 260 | 4.6185 | |||
| 21/11/2024 | 11:33:41.516 | 500 | 4.6135 | |
| 500 | 4.6135 | |||
| 500 | 4.6135 | |||
| 21/11/2024 | 11:26:35.140 | 450 | 4.61 | |
| 450 | 4.61 | |||
| 450 | 4.61 | |||
| 21/11/2024 | 11:26:08.007 | 2 000 | 4.611 | |
| 2 000 | 4.611 | |||
| 2 000 | 4.611 | |||
| 21/11/2024 | 11:16:31.308 | 800 | 4.6145 | |
| 800 | 4.6145 | |||
| 800 | 4.6145 | |||
| 21/11/2024 | 11:13:32.458 | 700 | 4.6175 | |
| 700 | 4.6175 | |||
| 700 | 4.6175 | |||
| 21/11/2024 | 11:11:06.701 | 1 000 | 4.612 | |
| 1 000 | 4.612 | |||
| 1 000 | 4.612 | |||
| 21/11/2024 | 11:03:35.022 | 1 100 | 4.613 | |
| 1 100 | 4.613 | |||
| 1 100 | 4.613 | |||
| 21/11/2024 | 11:00:01.417 | 10 500 | 4.61 | |
| 500 | 4.61 | |||
| 10 500 | 4.61 | |||
| 10 000 | 4.61 | |||
| 21/11/2024 | 10:56:29.827 | 500 | 4.6095 | |
| 500 | 4.6095 | |||
| 500 | 4.6095 | |||
| 21/11/2024 | 10:45:53.866 | 400 | 4.6055 | |
| 400 | 4.6055 | |||
| 400 | 4.6055 | |||
| 21/11/2024 | 10:42:57.853 | 275 | 4.606 | |
| 275 | 4.606 | |||
| 275 | 4.606 | |||
| 21/11/2024 | 10:38:54.672 | 300 | 4.6085 | |
| 300 | 4.6085 | |||
| 300 | 4.6085 | |||
| 21/11/2024 | 10:35:43.590 | 400 | 4.609 | |
| 400 | 4.609 | |||
| 400 | 4.609 | |||
| 21/11/2024 | 10:33:56.088 | 1 800 | 4.6045 | |
| 1 800 | 4.6045 | |||
| 1 800 | 4.6045 | |||
| 21/11/2024 | 10:33:53.858 | 500 | 4.6045 | |
| 500 | 4.6045 | |||
| 500 | 4.6045 | |||
| 21/11/2024 | 10:31:56.958 | 2 000 | 4.605 | |
| 2 000 | 4.605 | |||
| 2 000 | 4.605 | |||
| 21/11/2024 | 10:31:10.966 | 107 | 4.60 | |
| 107 | 4.60 | |||
| 107 | 4.60 | |||
| 21/11/2024 | 10:22:46.141 | 500 | 4.5965 | |
| 500 | 4.5965 | |||
| 500 | 4.5965 | |||
| 21/11/2024 | 10:15:16.156 | 500 | 4.60 | |
| 500 | 4.60 | |||
| 500 | 4.60 | |||
| 21/11/2024 | 10:11:15.363 | 900 | 4.59 | |
| 900 | 4.59 | |||
| 400 | 4.59 | |||
| 500 | 4.59 | |||
| 21/11/2024 | 10:09:17.228 | 10 710 | 4.5905 | |
| 10 710 | 4.5905 | |||
| 10 710 | 4.5905 | |||
| 21/11/2024 | 10:07:27.039 | 2 000 | 4.599 | |
| 2 000 | 4.599 | |||
| 2 000 | 4.599 | |||
| 21/11/2024 | 10:05:43.879 | 2 630 | 4.595 | |
| 2 630 | 4.595 | |||
| 2 630 | 4.595 | |||
| 21/11/2024 | 10:04:19.841 | 1 500 | 4.60 | |
| 1 000 | 4.60 | |||
| 500 | 4.60 | |||
| 1 500 | 4.60 | |||
| 21/11/2024 | 10:02:32.647 | 1 500 | 4.6005 | |
| 1 500 | 4.6005 | |||
| 1 500 | 4.6005 | |||
| 21/11/2024 | 10:02:27.753 | 11 | 4.6025 | |
| 11 | 4.6025 | |||
| 11 | 4.6025 | |||
| 21/11/2024 | 09:59:48.569 | 150 | 4.6065 | |
| 150 | 4.6065 | |||
| 150 | 4.6065 | |||
| 21/11/2024 | 09:55:56.280 | 1 000 | 4.611 | |
| 1 000 | 4.611 | |||
| 1 000 | 4.611 | |||
| 21/11/2024 | 09:53:55.122 | 100 | 4.611 | |
| 100 | 4.611 | |||
| 100 | 4.611 | |||
| 21/11/2024 | 09:51:13.768 | 173 | 4.61 | |
| 73 | 4.61 | |||
| 173 | 4.61 | |||
| 100 | 4.61 | |||
| 21/11/2024 | 09:51:11.778 | 15 | 4.6075 | |
| 15 | 4.6075 | |||
| 15 | 4.6075 | |||
| 21/11/2024 | 09:35:33.650 | 2 600 | 4.6035 | |
| 2 600 | 4.6035 | |||
| 2 600 | 4.6035 | |||
| 21/11/2024 | 09:31:26.891 | 2 500 | 4.61 | |
| 2 500 | 4.61 | |||
| 2 500 | 4.61 | |||
| 21/11/2024 | 09:30:08.372 | 1 | 4.6085 | |
| 1 | 4.6085 | |||
| 1 | 4.6085 | |||
| 21/11/2024 | 09:27:25.630 | 2 200 | 4.608 | |
| 500 | 4.608 | |||
| 2 200 | 4.608 | |||
| 1 700 | 4.608 | |||
| 21/11/2024 | 09:27:07.509 | 2 000 | 4.612 | |
| 2 000 | 4.612 | |||
| 2 000 | 4.612 | |||
| 21/11/2024 | 09:24:30.738 | 216 | 4.6185 | |
| 216 | 4.6185 | |||
| 216 | 4.6185 | |||
| 21/11/2024 | 09:23:56.326 | 1 000 | 4.6135 | |
| 1 000 | 4.6135 | |||
| 1 000 | 4.6135 | |||
| 21/11/2024 | 09:07:13.347 | 1 800 | 4.622 | |
| 1 800 | 4.622 | |||
| 1 800 | 4.622 | |||
| 21/11/2024 | 09:06:38.441 | 1 800 | 4.6215 | |
| 1 800 | 4.6215 | |||
| 1 800 | 4.6215 | |||
| 21/11/2024 | 09:06:22.101 | 12 000 | 4.616 | |
| 12 000 | 4.616 | |||
| 12 000 | 4.616 | |||
| 21/11/2024 | 09:05:03.403 | 2 000 | 4.62 | |
| 2 000 | 4.62 | |||
| 1 500 | 4.62 | |||
| 250 | 4.62 | |||
| 250 | 4.62 | |||
| 21/11/2024 | 09:04:33.697 | 2 549 | 4.6135 | |
| 349 | 4.6135 | |||
| 250 | 4.6135 | |||
| 250 | 4.6135 | |||
| 250 | 4.6135 | |||
| 250 | 4.6135 | |||
| 50 | 4.6135 | |||
| 1 499 | 4.6135 | |||
| 2 200 | 4.6135 | |||
| 21/11/2024 | 08:52:36.629 | 50 | 4.608 | |
| 50 | 4.608 | |||
| 50 | 4.608 | |||
| 21/11/2024 | 08:39:51.949 | 20 | 4.6015 | |
| 20 | 4.6015 | |||
| 20 | 4.6015 | |||
| 21/11/2024 | 08:29:58.255 | 500 | 4.5875 | |
| 250 | 4.5875 | |||
| 250 | 4.5875 | |||
| 500 | 4.5875 | |||
| 21/11/2024 | 08:29:15.639 | 604 | 4.60 | |
| 354 | 4.60 | |||
| 604 | 4.60 | |||
| 250 | 4.60 | |||
| 21/11/2024 | 08:28:01.360 | 1 200 | 4.60 | |
| 54 | 4.60 | |||
| 1 200 | 4.60 | |||
| 1 146 | 4.60 | |||
| 21/11/2024 | 08:28:01.264 | 250 | 4.6005 | |
| 250 | 4.6005 | |||
| 250 | 4.6005 | |||
| 21/11/2024 | 08:14:25.209 | 11 | 4.6005 | |
| 11 | 4.6005 | |||
| 11 | 4.6005 | |||
| 21/11/2024 | 08:05:55.277 | 350 | 4.616 | |
| 350 | 4.616 | |||
| 350 | 4.616 | |||
| 21/11/2024 | 08:04:01.745 | 250 | 4.617 | |
| 250 | 4.617 | |||
| 250 | 4.617 | |||
| 21/11/2024 | 08:02:35.415 | 655 | 4.6155 | |
| 250 | 4.6155 | |||
| 655 | 4.6155 | |||
| 250 | 4.6155 | |||
| 155 | 4.6155 | |||
| 21/11/2024 | 08:01:17.875 | 1 | 4.6005 | |
| 1 | 4.6005 | |||
| 1 | 4.6005 | |||
| 21/11/2024 | 08:01:04.645 | 2 | 4.614 | |
| 2 | 4.614 | |||
| 2 | 4.614 | |||
| 21/11/2024 | 08:00:00.541 | 1 350 | 4.6005 | |
| 250 | 4.6005 | |||
| 806 | 4.6005 | |||
| 250 | 4.6005 | |||
| 250 | 4.6005 | |||
| 250 | 4.6005 | |||
| 350 | 4.6005 | |||
| 544 | 4.6005 |
Copyright © 2024 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 CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 140.88 / Ask: 141.00
Turnover: 207 350 TEUR -
MicroStrategy Inc.
Bid: 389.40 / Ask: 390.00
Turnover: 175 052 TEUR -
Tesla Inc.
Bid: 324.75 / Ask: 324.90
Turnover: 42 831 TEUR -
Rheinmetall AG
Bid: 606.20 / Ask: 606.80
Turnover: 39 712 TEUR -
Coinbase Global Inc. Cl.A
Bid: 283.80 / Ask: 284.45
Turnover: 32 294 TEUR
Realtime Quotes
Last Update:
21/11/2024 @ 20:58:46
Last Update:
21/11/2024 @ 20:58:46