Hot Features
프리미엄
Baker Steel Resources Trust Limited (BSRT)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 8.65384615385 | 52 | 56.5 | 52 | 76679 | 54.56871225 | DE |
| 4 | 9 | 18.9473684211 | 47.5 | 56.5 | 47.5 | 80666 | 51.53887213 | DE |
| 12 | 4 | 7.61904761905 | 52.5 | 56.5 | 46 | 74351 | 49.92989381 | DE |
| 26 | 3 | 5.60747663551 | 53.5 | 56.5 | 46 | 51725 | 51.16822397 | DE |
| 52 | 22 | 63.768115942 | 34.5 | 56.5 | 34 | 58967 | 48.09375797 | DE |
| 156 | -23.5 | -29.375 | 80 | 80 | 33 | 57207 | 49.01072263 | DE |
| 260 | 1 | 1.8018018018 | 55.5 | 100 | 33 | 53593 | 59.18665481 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 20427 |
| 1732210200 | 56.5 | 3 | 5.61 | 53.5 | 56.5 | 53.5 | 126908 |
| 1732123800 | 53.5 | -1.5 | -2.73 | 55 | 55 | 53.5 | 22357 |
| 1732037400 | 55 | 1.5 | 2.80 | 53.5 | 55 | 53.5 | 89087 |
| 1731951000 | 53.5 | 1.5 | 2.88 | 52 | 53.5 | 52 | 75301 |
| 1731691800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 69743 |
| 1731605400 | 52 | -2 | -3.70 | 53 | 53 | 52 | 103104 |
| 1731519000 | 54 | 0.5 | 0.93 | 53.5 | 54 | 53 | 58868 |
| 1731432600 | 53.5 | 2 | 3.88 | 51.5 | 53.5 | 51.5 | 300740 |
| 1731346200 | 51.5 | 1 | 1.98 | 50.5 | 51.5 | 50.5 | 117198 |
| 1731087000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 54775 |
| 1731000600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 28286 |
| 1730914200 | 50.5 | 2.5 | 5.21 | 50 | 51 | 50 | 74086 |
| 1730827800 | 48 | -0.5 | -1.03 | 48.5 | 50 | 48 | 89277 |
| 1730741400 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 47.5 | 169988 |
| 1730482200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 13480 |
| 1730395800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 18007 |
| 1730309400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 14499 |
| 1730223000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 50953 |
| 1730136600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 92839 |
| 1729873800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 43832 |
| 1729787400 | 47.5 | 0.5 | 1.06 | 47.5 | 47.5 | 46 | 84781 |
| 1729701000 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 107824 |
| 1729614600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46 | 150900 |
| 1729528200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46 | 54147 |
| 1729269000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 88347 |
| 1729182600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 61705 |
| 1729096200 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47 | 55212 |
| 1729009800 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 47.5 | 132844 |
| 1728923400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 84066 |
| 1728664200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48 | 26118 |
| 1728577800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 12198 |
| 1728491400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 47 | 7626 |
| 1728405000 | 48.5 | 2.5 | 5.43 | 49 | 49 | 46.4 | 23733 |
| 1728318600 | 46 | -3 | -6.12 | 49 | 49 | 46 | 128373 |
| 1728059400 | 49 | 0 | 0.00 | 49 | 49 | 48 | 17943 |
| 1727973000 | 49 | 0 | 0.00 | 49 | 49 | 48 | 135382 |
| 1727886600 | 49 | -0.75 | -1.51 | 49.75 | 49.75 | 48.3 | 131041 |
| 1727800200 | 49.75 | -0.25 | -0.50 | 51 | 51 | 49.75 | 34488 |
| 1727713800 | 50 | -2 | -3.85 | 52 | 52 | 50 | 10027 |
| 1727454600 | 52 | 1 | 1.96 | 52 | 52 | 51.5 | 44223 |
| 1727368200 | 51 | -1 | -1.92 | 52 | 52 | 51 | 55499 |
| 1727281800 | 52 | 1 | 1.96 | 52 | 52 | 52 | 86631 |
| 1727195400 | 51 | 0 | 0.00 | 52 | 52 | 50.75 | 111447 |
| 1727109000 | 51 | -1 | -1.92 | 52 | 52 | 51 | 75883 |
| 1726849800 | 52 | 0 | 0.00 | 52 | 52 | 51 | 63030 |
| 1726763400 | 52 | 0 | 0.00 | 52 | 52 | 51 | 48609 |
| 1726677000 | 52 | 1 | 1.96 | 51 | 52.5 | 51 | 63852 |
| 1726590600 | 51 | 3.2 | 6.69 | 49 | 51 | 47.4 | 202349 |
| 1726504200 | 47.8 | 0.8 | 1.70 | 48.5 | 49.1 | 47.8 | 177940 |
| 1726245000 | 47 | -1.5 | -3.09 | 48.5 | 48.5 | 47 | 90297 |
| 1726158600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48 | 48881 |
| 1726072200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 13034 |
| 1725985800 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 135567 |
| 1725899400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 53582 |
| 1725640200 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 41152 |
| 1725553800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 42781 |
| 1725467400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 48199 |
| 1725381000 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 27033 |
| 1725294600 | 50 | -1.5 | -2.91 | 51.5 | 51.5 | 50 | 48305 |
| 1725035400 | 51.5 | -1 | -1.90 | 52.5 | 52.5 | 51.5 | 41515 |
| 1724949000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1724862600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 28350 |
| 1724776200 | 52.5 | -0.5 | -0.94 | 53 | 53 | 51.5 | 53889 |
| 1724430600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 6026 |
