Bankers Investment Trust Plc【BNKR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Bankers Investment Trust Plc (BNKR)
Bankers Investment Trust Plc (BNKR) 과거

Bankers Investment Trust Plc (BNKR)

107.00

0.20

(0.19%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4	0.375234521576	106.6	110.4	94.4	3892863	103.62434606	DE
4	-6.4	-5.64373897707	113.4	116	94.4	3531600	110.52443919	DE
12	-14.8	-12.1510673235	121.8	126.4	94.4	2839342	116.89094722	DE
26	-5.2	-4.63458110517	112.2	126.4	94.4	2462652	115.97114096	DE
52	-5	-4.46428571429	112	126.4	94.4	2216559	114.54987117	DE
156	-0.8	-0.742115027829	107.8	126.4	90.9	1858958	106.69633601	DE
260	16.99999866	18.8888871188	90.00000134	126.4	85.40000127	1481772	108.22723962	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	107	0.2	0.19	107	107.2	105.8	1954701
1744302600	106.8	3.4	3.29	109.6	110.4	106.6	3411634
1744216200	103.4	-1.8	-1.71	101	103.4	101	2581199
1744129800	105.2	4.2	4.16	103.2	106.4	103.2	3503794
1744043400	101	-2.6	-2.51	99.2	104	94.4	5974300
1743784200	103.6	-3.8	-3.54	106.6	108	101.8	3993389
1743697800	107.4	-4.4	-3.94	108.8	109.2	107	3727076
1743611400	111.8	0.2	0.18	110.4	111.8	110.2	3499158
1743525000	111.6	1.2	1.09	110.2	111.8	110.2	3447335
1743438600	110.4	-1.4	-1.25	111	111	109.4	2758462
1743183000	111.8	-1.6	-1.41	113.6	113.6	111.6	2241676
1743096600	113.4	-1	-0.87	114	114	113.2	2716154
1743010200	114.4	0	0.00	114.4	115.2	114.4	7122006
1742923800	114.4	0.2	0.18	114.2	114.8	114.2	5114303
1742837400	114.2	0.2	0.18	114.4	115	114.2	1898409
1742578200	114	-0.8	-0.70	114.6	114.6	113.6	4481733
1742491800	114.8	-0.8	-0.69	113.6	116	113.6	3151789
1742405400	115.6	1.6	1.40	114	115.6	114	3161944
1742319000	114	-1	-0.87	114.4	115.6	114	1729798
1742232600	115	1.2	1.05	113.8	115	113.8	1583608
1741973400	113.8	0.4	0.35	113.4	114.4	113.4	4534228
1741887000	113.4	-0.8	-0.70	114.2	114.2	112.8	3336953
1741800600	114.2	0.2	0.18	114	115	113.8	2809759
1741714200	114	-1.2	-1.04	114.6	114.8	113.4	2724825
1741627800	115.2	-1.6	-1.37	116.2	116.6	115	2638216
1741368600	116.8	-1.4	-1.18	117.4	117.8	116.4	3446207
1741282200	118.2	0	0.00	118.8	118.8	117.8	2657182
1741195800	118.2	0	0.00	120	120.2	118.2	2554679
1741109400	118.2	-4	-3.27	120.4	120.4	118.2	3575811
1741023000	122.2	1	0.83	121	122.8	121	2694997
1740763800	121.2	-1.2	-0.98	121	121.6	120.8	2478178
1740677400	122.4	0.2	0.16	123	123	121	2061075
1740591000	122.2	1.6	1.33	121.2	122.4	121.2	1680260
1740504600	120.6	-1.6	-1.31	122.6	122.6	120.6	4537849
1740418200	122.2	-2.4	-1.93	124	124	121.6	2067230
1740159000	124.6	0.4	0.32	124.8	124.8	123.2	1633642
1740072600	124.2	-0.2	-0.16	123.6	124.2	123	1495895
1739986200	124.4	0	0.00	124.6	124.6	123.4	2135263
1739899800	124.4	-0.6	-0.48	125	125	123.4	1463872
1739813400	125	1.4	1.13	123.6	125	123.4	3396768
1739554200	123.6	-1.4	-1.12	125.6	125.6	123.6	2355881
1739467800	125	0.6	0.48	125.8	125.8	123.6	1570821
1739381400	124.4	-0.6	-0.48	125.4	126	123.8	3929988
1739295000	125	-0.8	-0.64	125.6	126	124.8	2385010
1739208600	125.8	0	0.00	126.2	126.2	125.2	1340165
1738949400	125.8	-0.6	-0.47	126.2	126.4	125	1248610
1738863000	126.4	2.2	1.77	124.8	126.4	124.8	1439834
1738776600	124.2	0.4	0.32	123	124.4	123	1516133
1738690200	123.8	0	0.00	123.6	124.2	123.4	1227160
1738603800	123.8	-1.6	-1.28	122.2	124	122	1959089
1738344600	125.4	1.2	0.97	124	125.8	124	2084173
1738258200	124.2	1.2	0.98	123.8	124.4	122.2	1750688
1738171800	123	1.4	1.15	120.4	123	120.4	1798746
1738085400	121.6	0.8	0.66	121.6	121.8	120.8	2567312
1737999000	120.8	-1.6	-1.31	119.6	121	119.6	2909802
1737739800	122.4	0.8	0.66	122	122.6	122	3356774
1737653400	121.6	-2	-1.62	122.6	122.6	121.6	1766191
1737567000	123.6	1.4	1.15	122.6	123.8	122.2	2521793
1737480600	122.2	0.4	0.33	121.4	122.8	121.4	2509980
1737394200	121.8	0	0.00	121.2	122.4	121.2	5693967
1737135000	121.8	-0.2	-0.16	121.8	122.2	121.2	4407721
1737048600	122	1.2	0.99	121	122	121	3150003
1736962200	120.8	3.6	3.07	117.2	120.8	117	3332339
1736875800	117.2	1.2	1.03	116.6	117.2	116	5999166
1736789400	116	0	0.00	115.4	116.2	115.2	1357500

Bankers Investment

Transcontinental Gold

Granite Shares 2x Long M...

Albion Crown Vct

Morgan Advanced Materials

DJ US Forestry and Paper...

Source Stoxx Europe 600 ...

Eolus Vind Ab (publ)

Avidian Gold (PK)

OceanFirst Financial

Amundi Eu Mivol

Rigetti Computing

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관