Hot Features
프리미엄
Hiscox Ltd (HSX)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 18:13:22 | 1160.0 | 76 | AT | 1159.0 | 1160.0 | Buy | 80,090 | 386 | LSE | |
| 18:13:22 | 1160.0 | 81 | AT | 1159.0 | 1160.0 | Buy | 80,014 | 385 | LSE | |
| 18:13:10 | 1159.0 | 491 | AT | 1158.0 | 1159.0 | Buy | 79,933 | 384 | LSE | |
| 18:13:10 | 1159.0 | 367 | AT | 1158.0 | 1159.0 | Buy | 79,442 | 383 | LSE | |
| 18:13:10 | 1159.0 | 206 | AT | 1159.0 | 1160.0 | Sell | 79,075 | 382 | LSE | |
| 18:13:10 | 1159.0 | 47 | AT | 1159.0 | 1160.0 | Sell | 78,869 | 381 | LSE | |
| 18:13:10 | 1159.0 | 49 | AT | 1159.0 | 1160.0 | Sell | 78,822 | 380 | LSE | |
| 18:13:10 | 1159.0 | 280 | AT | 1159.0 | 1160.0 | Sell | 78,773 | 379 | LSE | |
| 18:13:10 | 1159.0 | 181 | AT | 1159.0 | 1160.0 | Sell | 78,493 | 378 | LSE | |
| 18:12:13 | 1160.0 | 420 | AT | 1159.0 | 1160.0 | Buy | 78,312 | 377 | LSE | |
| 18:07:57 | 1161.0 | 23 | O | 1159.0 | 1161.0 | Buy | 77,892 | 376 | LSE | |
| 18:07:00 | 1160.0 | 16 | AT | 1160.0 | 1161.0 | Sell | 77,869 | 375 | LSE | |
| 18:07:00 | 1160.0 | 241 | AT | 1160.0 | 1161.0 | Sell | 77,853 | 374 | LSE | |
| 18:07:00 | 1160.0 | 157 | AT | 1160.0 | 1161.0 | Sell | 77,612 | 373 | LSE | |
| 18:07:00 | 1160.0 | 49 | AT | 1160.0 | 1161.0 | Sell | 77,455 | 372 | LSE | |
| 18:07:00 | 1160.0 | 23 | AT | 1160.0 | 1161.0 | Sell | 77,406 | 371 | LSE | |
| 18:07:00 | 1160.0 | 161 | AT | 1160.0 | 1161.0 | Sell | 77,383 | 370 | LSE | |
| 17:58:05 | 1161.0 | 48 | AT | 1160.0 | 1161.0 | Buy | 77,222 | 369 | LSE | |
| 17:58:05 | 1161.0 | 40 | AT | 1160.0 | 1161.0 | Buy | 77,174 | 368 | LSE | |
| 17:58:05 | 1161.0 | 112 | AT | 1160.0 | 1161.0 | Buy | 77,134 | 367 | LSE | |
| 17:58:05 | 1161.0 | 219 | AT | 1160.0 | 1161.0 | Buy | 77,022 | 366 | LSE | |
| 17:57:36 | 1161.0 | 114 | AT | 1160.0 | 1161.0 | Buy | 76,803 | 365 | LSE | |
| 17:57:36 | 1161.0 | 59 | AT | 1160.0 | 1161.0 | Buy | 76,689 | 364 | LSE | |
| 17:57:36 | 1161.0 | 55 | AT | 1160.0 | 1161.0 | Buy | 76,630 | 363 | LSE | |
| 17:57:34 | 1161.0 | 49 | AT | 1160.0 | 1161.0 | Buy | 76,575 | 362 | LSE | |
| 17:57:34 | 1161.0 | 40 | AT | 1160.0 | 1161.0 | Buy | 76,526 | 361 | LSE | |
| 17:57:34 | 1161.0 | 114 | AT | 1160.0 | 1161.0 | Buy | 76,486 | 360 | LSE | |
| 17:57:34 | 1161.0 | 219 | AT | 1160.0 | 1161.0 | Buy | 76,372 | 359 | LSE | |
| 17:57:34 | 1161.0 | 38 | AT | 1160.0 | 1161.0 | Buy | 76,153 | 358 | LSE | |
| 17:57:34 | 1161.0 | 46 | AT | 1160.0 | 1161.0 | Buy | 76,115 | 357 | LSE | |
| 17:57:34 | 1161.0 | 108 | AT | 1160.0 | 1161.0 | Buy | 76,069 | 356 | LSE | |
| 17:57:34 | 1161.0 | 207 | AT | 1160.0 | 1161.0 | Buy | 75,961 | 355 | LSE | |
| 17:55:01 | 1161.0 | 367 | AT | 1160.0 | 1161.0 | Buy | 75,754 | 354 | LSE | |
| 17:54:32 | 1161.0 | 5 | O | 1160.0 | 1161.0 | Buy | 75,387 | 353 | LSE | |
| 17:54:24 | 1161.0 | 147 | O | 1160.0 | 1161.0 | Buy | 75,382 | 352 | LSE | |
| 17:54:20 | 1161.0 | 147 | O | 1160.0 | 1161.0 | Buy | 75,235 | 351 | LSE | |
| 17:54:10 | 1161.0 | 147 | O | 1160.0 | 1161.0 | Buy | 75,088 | 350 | LSE | |
| 17:53:58 | 1161.0 | 147 | O | 1160.0 | 1161.0 | Buy | 74,941 | 349 | LSE | |
| 17:53:51 | 1161.0 | 146 | O | 1160.0 | 1161.0 | Buy | 74,794 | 348 | LSE | |
| 17:52:39 | 1161.0 | 278 | AT | 1161.0 | 1162.0 | Sell | 74,648 | 347 | LSE | |
| 17:52:39 | 1161.0 | 250 | AT | 1161.0 | 1162.0 | Sell | 74,370 | 346 | LSE | |
| 17:52:26 | 1161.0 | 46 | AT | 1160.0 | 1161.0 | Buy | 74,120 | 345 | LSE | |
| 17:52:26 | 1161.0 | 3 | AT | 1160.0 | 1161.0 | Buy | 74,074 | 344 | LSE | |
| 17:50:00 | 1161.0 | 35 | AT | 1160.0 | 1161.0 | Buy | 74,071 | 343 | LSE | |
| 17:50:00 | 1161.0 | 107 | AT | 1160.0 | 1161.0 | Buy | 74,036 | 342 | LSE | |
| 17:50:00 | 1161.0 | 228 | AT | 1160.0 | 1161.0 | Buy | 73,929 | 341 | LSE | |
| 17:50:00 | 1161.0 | 44 | AT | 1160.0 | 1161.0 | Buy | 73,701 | 340 | LSE | |
| 17:50:00 | 1161.0 | 36 | AT | 1160.0 | 1161.0 | Buy | 73,657 | 339 | LSE | |
| 17:50:00 | 1161.0 | 103 | AT | 1160.0 | 1161.0 | Buy | 73,621 | 338 | LSE | |
| 17:50:00 | 1161.0 | 187 | AT | 1160.0 | 1161.0 | Buy | 73,518 | 337 | LSE | |
| 17:48:47 | 1160.0 | 178 | AT | 1160.0 | 1161.0 | Sell | 73,331 | 336 | LSE | |
| 17:48:35 | 1160.0 | 210 | AT | 1160.0 | 1161.0 | Sell | 73,153 | 335 | LSE | |
| 17:48:35 | 1160.0 | 327 | AT | 1160.0 | 1161.0 | Sell | 72,943 | 334 | LSE | |
| 17:48:35 | 1160.0 | 37 | AT | 1160.0 | 1161.0 | Sell | 72,616 | 333 | LSE | |
| 17:48:35 | 1160.0 | 182 | AT | 1160.0 | 1161.0 | Sell | 72,579 | 332 | LSE | |
| 17:48:35 | 1160.0 | 126 | AT | 1160.0 | 1161.0 | Sell | 72,397 | 331 | LSE | |
| 17:48:35 | 1160.0 | 194 | AT | 1160.0 | 1161.0 | Sell | 72,271 | 330 | LSE | |
| 17:48:02 | 1161.0 | 13 | AT | 1160.0 | 1161.0 | Buy | 72,077 | 329 | LSE | |
| 17:48:02 | 1161.0 | 13 | AT | 1160.0 | 1161.0 | Buy | 72,064 | 328 | LSE | |
| 17:44:27 | 1160.0 | 92 | O | 1160.0 | 1162.0 | Sell | 72,051 | 327 | LSE | |
| 17:44:25 | 1160.0 | 80 | O | 1160.0 | 1162.0 | Sell | 71,959 | 326 | LSE | |
| 17:44:04 | 1161.0 | 185 | AT | 1161.0 | 1162.0 | Sell | 71,879 | 325 | LSE | |
| 17:44:04 | 1161.0 | 285 | AT | 1161.0 | 1162.0 | Sell | 71,694 | 324 | LSE | |
| 17:44:04 | 1161.0 | 419 | AT | 1161.0 | 1162.0 | Sell | 71,409 | 323 | LSE | |
| 17:43:16 | 1161.0 | 368 | AT | 1160.0 | 1161.0 | Buy | 70,990 | 322 | LSE | |
| 17:43:14 | 1161.0 | 368 | AT | 1160.0 | 1161.0 | Buy | 70,622 | 321 | LSE | |
| 17:43:13 | 1161.0 | 3 | AT | 1160.0 | 1161.0 | Buy | 70,254 | 320 | LSE | |
| 17:43:13 | 1161.0 | 368 | AT | 1160.0 | 1161.0 | Buy | 70,251 | 319 | LSE | |
| 17:43:13 | 1161.0 | 42 | AT | 1160.0 | 1161.0 | Buy | 69,883 | 318 | LSE | |
| 17:43:13 | 1161.0 | 34 | AT | 1160.0 | 1161.0 | Buy | 69,841 | 317 | LSE | |
| 17:43:13 | 1161.0 | 1 | AT | 1160.0 | 1161.0 | Buy | 69,807 | 316 | LSE | |
| 17:43:13 | 1161.0 | 99 | AT | 1160.0 | 1161.0 | Buy | 69,806 | 315 | LSE | |
| 17:43:13 | 1161.0 | 92 | AT | 1160.0 | 1161.0 | Buy | 69,707 | 314 | LSE | |
| 17:43:13 | 1161.0 | 100 | AT | 1160.0 | 1161.0 | Buy | 69,615 | 313 | LSE | |
| 17:43:13 | 1161.0 | 100 | AT | 1160.0 | 1161.0 | Buy | 69,515 | 312 | LSE | |
| 17:43:13 | 1161.0 | 100 | AT | 1160.0 | 1161.0 | Buy | 69,415 | 311 | LSE | |
| 17:42:44 | 1161.0 | 36 | AT | 1160.0 | 1161.0 | Buy | 69,315 | 310 | LSE | |
| 17:42:44 | 1161.0 | 43 | AT | 1160.0 | 1161.0 | Buy | 69,279 | 309 | LSE | |
| 17:42:44 | 1161.0 | 100 | AT | 1160.0 | 1161.0 | Buy | 69,236 | 308 | LSE | |
| 17:42:44 | 1161.0 | 195 | AT | 1160.0 | 1161.0 | Buy | 69,136 | 307 | LSE | |
| 17:42:44 | 1161.0 | 309 | AT | 1160.0 | 1161.0 | Buy | 68,941 | 306 | LSE | |
| 17:42:44 | 1161.0 | 27 | AT | 1159.0 | 1161.0 | Buy | 68,632 | 305 | LSE | |
| 17:42:44 | 1161.0 | 333 | AT | 1159.0 | 1161.0 | Buy | 68,605 | 304 | LSE | |
| 17:42:44 | 1161.0 | 118 | AT | 1159.0 | 1161.0 | Buy | 68,272 | 303 | LSE | |
| 17:36:33 | 1160.0 | 313 | AT | 1158.0 | 1160.0 | Buy | 68,154 | 302 | LSE | |
| 17:36:33 | 1160.0 | 17 | AT | 1158.0 | 1160.0 | Buy | 67,841 | 301 | LSE |
