Hot Features
프리미엄
Aib Group Plc (AIBG)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:35:15 | 460.5 | 14 | UT | 451.5 | 461.0 | Buy | 36,269 | 90 | LSE | |
| 01:10:37 | 455.0 | 5 | O | 452.5 | 455.0 | Buy | 36,255 | 89 | LSE | |
| 01:08:49 | 452.0 | 101 | AT | 450.5 | 452.0 | Buy | 36,250 | 88 | LSE | |
| 01:04:13 | 458.0 | 24 | O | 452.5 | 454.0 | Buy | 36,149 | 87 | LSE | |
| 00:58:19 | 455.2 | 2000 | O | 453.5 | 455.0 | Buy | 36,125 | 86 | LSE | |
| 00:54:04 | 454.5 | 283 | AT | 454.5 | 455.0 | Sell | 34,125 | 85 | LSE | |
| 00:54:04 | 454.5 | 17 | AT | 454.5 | 455.0 | Sell | 33,842 | 84 | LSE | |
| 00:38:40 | 453.88 | 2282 | O | 454.0 | 456.0 | Sell | 33,825 | 83 | LSE | |
| 00:26:11 | 456.5 | 10 | O | 454.5 | 456.5 | Buy | 31,543 | 82 | LSE | |
| 00:25:18 | 453.75 | 185 | O | 453.5 | 455.5 | Sell | 31,533 | 81 | LSE | |
| 00:24:40 | 454.5 | 2 | O | 453.0 | 454.5 | Buy | 31,348 | 80 | LSE | |
| 00:22:02 | 451.0 | 200 | AT | 451.0 | 452.0 | Sell | 31,346 | 79 | LSE | |
| 00:21:03 | 451.5 | 2 | AT | 451.5 | 452.0 | Sell | 31,146 | 78 | LSE | |
| 00:21:03 | 451.5 | 55 | AT | 451.5 | 452.0 | Sell | 31,144 | 77 | LSE | |
| 00:21:03 | 451.5 | 545 | AT | 451.5 | 452.0 | Sell | 31,089 | 76 | LSE | |
| 00:21:03 | 450.5 | 481 | AT | 450.5 | 452.0 | Sell | 30,544 | 75 | LSE | |
| 00:21:03 | 450.5 | 92 | AT | 450.5 | 452.0 | Sell | 30,063 | 74 | LSE | |
| 00:21:03 | 451.0 | 627 | AT | 451.0 | 452.0 | Sell | 29,971 | 73 | LSE | |
| 00:19:16 | 451.5 | 23 | AT | 451.5 | 452.5 | Sell | 29,344 | 72 | LSE | |
| 00:05:42 | 453.0 | 10 | O | 451.0 | 453.0 | Buy | 29,321 | 71 | LSE | |
| 00:05:17 | 453.5 | 10 | O | 451.5 | 453.5 | Buy | 29,311 | 70 | LSE | |
| 00:01:01 | 453.0 | 200 | O | 450.5 | 453.0 | Buy | 29,301 | 69 | LSE | |
| 00:00:35 | 451.5 | 109 | AT | 451.5 | 454.0 | Sell | 29,101 | 68 | LSE | |
| 00:00:35 | 452.0 | 164 | AT | 452.0 | 454.0 | Sell | 28,992 | 67 | LSE | |
| 00:00:35 | 452.0 | 27 | AT | 452.0 | 454.0 | Sell | 28,828 | 66 | LSE | |
| 23:59:52 | 452.5 | 934 | AT | 452.5 | 467.0 | Sell | 28,801 | 65 | LSE | |
| 23:53:09 | 453.0 | 300 | AT | 453.0 | 454.0 | Sell | 27,867 | 64 | LSE | |
| 23:46:54 | 454.0 | 396 | AT | 453.5 | 454.0 | Buy | 27,567 | 63 | LSE | |
| 23:46:54 | 454.0 | 1200 | AT | 454.0 | 455.5 | Sell | 27,171 | 62 | LSE | |
| 23:46:54 | 454.0 | 105 | AT | 454.0 | 455.5 | Sell | 25,971 | 61 | LSE | |
| 23:46:54 | 454.0 | 104 | AT | 454.0 | 455.5 | Sell | 25,866 | 60 | LSE | |
| 23:46:54 | 454.0 | 104 | AT | 454.0 | 455.5 | Sell | 25,762 | 59 | LSE | |
| 23:43:23 | 457.0 | 2 | O | 455.5 | 457.0 | Buy | 25,658 | 58 | LSE | |
| 23:36:10 | 456.0 | 25 | AT | 456.0 | 456.5 | Sell | 25,656 | 57 | LSE | |
| 23:32:10 | 457.0 | 200 | AT | 456.0 | 457.0 | Buy | 25,631 | 56 | LSE | |
| 23:29:44 | 457.0 | 100 | AT | 455.5 | 457.0 | Buy | 25,431 | 55 | LSE | |
| 23:16:51 | 457.5 | 10 | O | 455.5 | 457.5 | Buy | 25,331 | 54 | LSE | |
| 23:16:51 | 457.5 | 10 | O | 455.5 | 457.5 | Buy | 25,321 | 53 | LSE | |
| 23:16:27 | 456.81 | 248 | O | 455.5 | 457.0 | Buy | 25,311 | 52 | LSE | |
| 23:04:47 | 457.0 | 2 | O | 455.5 | 457.0 | Buy | 25,063 | 51 | LSE | |
| 23:03:58 | 457.5 | 200 | AT | 457.5 | 459.0 | Sell | 25,061 | 50 | LSE | |
| 22:17:40 | 459.5 | 2 | O | 458.0 | 459.5 | Buy | 24,861 | 49 | LSE | |
| 21:52:50 | 458.0 | 3 | O | 457.0 | 458.0 | Buy | 24,859 | 48 | LSE | |
| 19:10:10 | 459.25 | 1 | O | 457.5 | 459.5 | Buy | 24,856 | 47 | LSE | |
| 18:42:22 | 462.0 | 5 | O | 459.0 | 462.0 | Buy | 24,855 | 46 | LSE | |
| 18:15:19 | 463.31 | 1065 | O | 462.0 | 463.5 | Buy | 24,850 | 45 | LSE | |
| 18:05:55 | 466.0 | 1 | O | 463.5 | 466.0 | Buy | 23,785 | 44 | LSE | |
| 18:05:36 | 465.75 | 400 | O | 464.0 | 466.0 | Buy | 23,784 | 43 | LSE | |
| 18:04:15 | 465.5 | 200 | AT | 465.5 | 466.0 | Sell | 23,384 | 42 | LSE | |
| 17:50:16 | 464.5 | 10 | O | 462.5 | 464.5 | Buy | 23,184 | 41 | LSE | |
| 17:45:53 | 463.5 | 1300 | AT | 463.5 | 464.0 | Sell | 23,174 | 40 | LSE | |
| 17:45:53 | 463.5 | 1200 | AT | 462.5 | 463.5 | Buy | 21,874 | 39 | LSE | |
| 17:44:32 | 464.0 | 5 | O | 462.5 | 464.5 | Buy | 20,674 | 38 | LSE | |
| 17:43:27 | 463.5 | 1000 | AT | 462.0 | 463.5 | Buy | 20,669 | 37 | LSE | |
| 17:41:22 | 463.5 | 5 | O | 461.5 | 463.5 | Buy | 19,669 | 36 | LSE | |
| 17:26:50 | 460.36 | 2800 | O | 458.0 | 460.0 | Buy | 19,664 | 35 | LSE | |
| 17:25:55 | 461.0 | 2 | O | 458.5 | 460.0 | Buy | 16,864 | 34 | LSE | |
| 17:25:53 | 460.0 | 2 | O | 458.5 | 460.0 | Buy | 16,862 | 33 | LSE | |
| 17:23:59 | 460.0 | 131 | AT | 460.0 | 461.5 | Sell | 16,860 | 32 | LSE | |
| 17:20:21 | 460.0 | 49 | O | 460.5 | 462.0 | Sell | 16,729 | 31 | LSE | |
| 17:14:46 | 465.5 | 1 | O | 461.0 | 462.5 | Buy | 16,680 | 30 | LSE | |
| 17:11:42 | 464.0 | 5 | O | 462.0 | 464.5 | Buy | 16,679 | 29 | LSE | |
| 17:11:18 | 463.0 | 8 | O | 462.5 | 464.5 | Sell | 16,674 | 28 | LSE | |
| 17:10:16 | 464.0 | 68 | AT | 464.0 | 464.5 | Sell | 16,666 | 27 | LSE | |
| 17:10:16 | 464.0 | 42 | AT | 464.0 | 465.0 | Sell | 16,598 | 26 | LSE | |
| 17:10:16 | 464.0 | 150 | AT | 464.0 | 465.0 | Sell | 16,556 | 25 | LSE | |
| 17:10:16 | 464.0 | 150 | AT | 464.0 | 465.0 | Sell | 16,406 | 24 | LSE | |
| 17:08:02 | 463.0 | 2 | O | 464.0 | 465.5 | Sell | 16,256 | 23 | LSE | |
| 17:06:42 | 467.0 | 2 | O | 463.5 | 465.5 | Buy | 16,254 | 22 | LSE | |
| 17:05:02 | 467.0 | 300 | O | 461.5 | 464.0 | Buy | 16,252 | 21 | LSE | |
| 17:05:02 | 467.0 | 2 | O | 461.5 | 464.0 | Buy | 15,952 | 20 | LSE | |
| 17:05:02 | 467.0 | 3 | O | 461.5 | 464.0 | Buy | 15,950 | 19 | LSE | |
| 17:05:02 | 467.0 | 120 | O | 461.5 | 464.0 | Buy | 15,947 | 18 | LSE | |
| 17:05:01 | 467.0 | 2 | O | 461.5 | 464.0 | Buy | 15,827 | 17 | LSE | |
| 17:05:01 | 467.0 | 2 | O | 461.5 | 464.0 | Buy | 15,825 | 16 | LSE | |
| 17:02:04 | 459.5 | 700 | AT | 459.0 | 459.5 | Buy | 15,823 | 15 | LSE | |
| 17:02:04 | 459.5 | 1800 | AT | 459.0 | 459.5 | Buy | 15,123 | 14 | LSE | |
| 17:02:04 | 459.5 | 1200 | AT | 459.5 | 460.0 | Sell | 13,323 | 13 | LSE | |
| 17:02:04 | 460.0 | 1000 | AT | 459.5 | 460.0 | Buy | 12,123 | 12 | LSE | |
| 17:02:04 | 460.0 | 128 | AT | 459.5 | 460.0 | Buy | 11,123 | 11 | LSE | |
| 17:02:04 | 460.0 | 2942 | AT | 459.5 | 460.0 | Buy | 10,995 | 10 | LSE | |
| 17:02:04 | 460.0 | 1200 | AT | 460.0 | 463.5 | Sell | 8,053 | 9 | LSE | |
| 17:02:04 | 459.5 | 140 | AT | 459.5 | 464.5 | Sell | 6,853 | 8 | LSE | |
| 17:02:03 | 462.5 | 50 | AT | 462.5 | 464.5 | Sell | 6,713 | 7 | LSE | |
| 17:02:03 | 462.5 | 207 | AT | 462.5 | 464.5 | Sell | 6,663 | 6 | LSE | |
| 17:00:21 | 472.0 | 237 | AT | 472.0 | 482.5 | Sell | 6,456 | 5 | LSE | |
| 17:00:21 | 472.0 | 1471 | AT | 472.0 | 472.5 | Sell | 6,219 | 4 | LSE | |
| 17:00:21 | 470.5 | 2750 | AT | 465.0 | 470.5 | Buy | 4,748 | 3 | LSE | |
| 17:00:21 | 469.0 | 550 | AT | 465.0 | 469.0 | Buy | 1,998 | 2 | LSE | |
| 17:00:21 | 466.5 | 1448 | UT | 474.5 | 478.5 | 1,448 | 1 | LSE |
