Hot Features
프리미엄
Bank Of Georgia Group Plc (BGEO)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -0.109649122807 | 4560 | 4740 | 4415 | 88168 | 4525.70775272 | DE |
| 4 | -35 | -0.762527233115 | 4590 | 4800 | 4415 | 68896 | 4608.74728065 | DE |
| 12 | 525 | 13.0272952854 | 4030 | 5200 | 3605 | 99727 | 4585.63466825 | DE |
| 26 | -15 | -0.328227571116 | 4570 | 5200 | 3550 | 83409 | 4362.12543921 | DE |
| 52 | 685 | 17.7002583979 | 3870 | 5500 | 3550 | 103468 | 4341.41642251 | DE |
| 156 | 2995 | 191.987179487 | 1560 | 5500 | 960 | 105720 | 3064.31954258 | DE |
| 260 | 2965 | 186.477987421 | 1590 | 5500 | 690 | 93536 | 2454.61883593 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4555 | -55 | -1.19 | 4580 | 4635 | 4550 | 36267 |
| 1737048600 | 4610 | -20 | -0.43 | 4650 | 4740 | 4605 | 34430 |
| 1736962200 | 4630 | 160 | 3.58 | 4510 | 4660 | 4510 | 117629 |
| 1736875800 | 4470 | 10 | 0.22 | 4415 | 4510 | 4415 | 207647 |
| 1736789400 | 4460 | -40 | -0.89 | 4500 | 4500 | 4420 | 37917 |
| 1736530200 | 4500 | -85 | -1.85 | 4560 | 4560 | 4475 | 43216 |
| 1736443800 | 4585 | -30 | -0.65 | 4635 | 4635 | 4510 | 53278 |
| 1736357400 | 4615 | -55 | -1.18 | 4655 | 4800 | 4585 | 46874 |
| 1736271000 | 4670 | -60 | -1.27 | 4790 | 4790 | 4530 | 86738 |
| 1736184600 | 4730 | 80 | 1.72 | 4655 | 4745 | 4600 | 75363 |
| 1735925400 | 4650 | -15 | -0.32 | 4600 | 4670 | 4535 | 136613 |
| 1735839000 | 4665 | -45 | -0.96 | 4725 | 4725 | 4530 | 59226 |
| 1735666200 | 4710 | 15 | 0.32 | 4690 | 4745 | 4690 | 24279 |
| 1735579800 | 4695 | 95 | 2.07 | 4605 | 4695 | 4565 | 33808 |
| 1735320600 | 4600 | -100 | -2.13 | 4700 | 4710 | 4575 | 48019 |
| 1735061400 | 4700 | 90 | 1.95 | 4655 | 4700 | 4640 | 8917 |
| 1734975000 | 4610 | -70 | -1.50 | 4685 | 4690 | 4550 | 40197 |
| 1734715800 | 4680 | -15 | -0.32 | 4590 | 4685 | 4570 | 117085 |
| 1734629400 | 4695 | -55 | -1.16 | 4750 | 4795 | 4660 | 99079 |
| 1734543000 | 4750 | 135 | 2.93 | 4690 | 4815 | 4640 | 80902 |
| 1734456600 | 4615 | -10 | -0.22 | 4640 | 4700 | 4600 | 206102 |
| 1734370200 | 4625 | 45 | 0.98 | 4600 | 4640 | 4570 | 40017 |
| 1734111000 | 4580 | -55 | -1.19 | 4530 | 4665 | 4530 | 24334 |
| 1734024600 | 4635 | 75 | 1.64 | 4560 | 4690 | 4550 | 69583 |
| 1733938200 | 4560 | 30 | 0.66 | 4510 | 4580 | 4500 | 295515 |
| 1733851800 | 4530 | -45 | -0.98 | 4580 | 4640 | 4530 | 134741 |
| 1733765400 | 4575 | -40 | -0.87 | 4635 | 4650 | 4565 | 74349 |
| 1733506200 | 4615 | 30 | 0.65 | 4585 | 4645 | 4585 | 60503 |
| 1733419800 | 4585 | -45 | -0.97 | 4635 | 4690 | 4525 | 93327 |
| 1733333400 | 4630 | -35 | -0.75 | 4700 | 4755 | 4610 | 107671 |
| 1733247000 | 4665 | -15 | -0.32 | 4700 | 5000 | 4625 | 347357 |
| 1733160600 | 4680 | -5 | -0.11 | 4660 | 4720 | 4420 | 118080 |
| 1732901400 | 4685 | -310 | -6.21 | 4795 | 4940 | 4580 | 298116 |
| 1732815000 | 4995 | -5 | -0.10 | 5010 | 5120 | 4975 | 183819 |
| 1732728600 | 5000 | 0 | 0.00 | 5010 | 5010 | 4950 | 142405 |
| 1732642200 | 5000 | 15 | 0.30 | 4965 | 5010 | 4945 | 35356 |
| 1732555800 | 4985 | 90 | 1.84 | 4950 | 5050 | 4870 | 185894 |
| 1732296600 | 4895 | -55 | -1.11 | 4925 | 4990 | 4835 | 75598 |
| 1732210200 | 4950 | 80 | 1.64 | 4795 | 4950 | 4795 | 36645 |
| 1732123800 | 4870 | -10 | -0.20 | 4890 | 4925 | 4855 | 34623 |
| 1732037400 | 4880 | -15 | -0.31 | 4890 | 4910 | 4805 | 53782 |
| 1731951000 | 4895 | -20 | -0.41 | 4895 | 4990 | 4865 | 28342 |
| 1731691800 | 4915 | -10 | -0.20 | 4880 | 4925 | 4830 | 36850 |
| 1731605400 | 4925 | 95 | 1.97 | 4825 | 4955 | 4825 | 48228 |
| 1731519000 | 4830 | 5 | 0.10 | 4890 | 4935 | 4715 | 72193 |
| 1731432600 | 4825 | -5 | -0.10 | 4905 | 5200 | 4825 | 213547 |
| 1731346200 | 4830 | 255 | 5.57 | 4620 | 4830 | 4575 | 67696 |
| 1731087000 | 4575 | -145 | -3.07 | 4680 | 4705 | 4565 | 52565 |
| 1731000600 | 4720 | 105 | 2.28 | 4625 | 4730 | 4605 | 65256 |
| 1730914200 | 4615 | 245 | 5.61 | 4395 | 4635 | 4395 | 84092 |
| 1730827800 | 4370 | 110 | 2.58 | 4250 | 4375 | 4250 | 56123 |
| 1730741400 | 4260 | 0 | 0.00 | 4205 | 4330 | 4205 | 153768 |
| 1730482200 | 4260 | 100 | 2.40 | 4075 | 4270 | 4075 | 56069 |
| 1730395800 | 4160 | 75 | 1.84 | 4035 | 4200 | 4005 | 138143 |
| 1730309400 | 4085 | 135 | 3.42 | 3900 | 4085 | 3900 | 237060 |
| 1730223000 | 3950 | 175 | 4.64 | 3745 | 3965 | 3745 | 183766 |
| 1730136600 | 3775 | -225 | -5.63 | 3955 | 3955 | 3605 | 157059 |
| 1729873800 | 4000 | -30 | -0.74 | 4030 | 4075 | 3960 | 64667 |
| 1729787400 | 4030 | -30 | -0.74 | 4140 | 4140 | 3940 | 175151 |
| 1729701000 | 4060 | -90 | -2.17 | 4075 | 4165 | 4045 | 199166 |
| 1729614600 | 4150 | 55 | 1.34 | 4105 | 4195 | 4090 | 35050 |
| 1729528200 | 4095 | -20 | -0.49 | 4115 | 4160 | 4035 | 54357 |
| 1729269000 | 4115 | 35 | 0.86 | 4135 | 4165 | 4030 | 53338 |
