Hot Features
프리미엄
Lloyds Banking Group Plc (LLOY)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:17:39 | 53.12 | 738 | O | 53.1 | 53.14 | 117,325,100 | 5440 | LSE | ||
| 02:11:25 | 53.12 | 29 | O | 53.1 | 53.14 | 117,324,362 | 5439 | LSE | ||
| 01:35:42 | 53.08 | 190590 | O | 53.1 | 53.14 | Sell | 117,324,333 | 5438 | LSE | |
| 01:35:41 | 53.08 | 2136 | O | 53.1 | 53.14 | Sell | 117,133,743 | 5437 | LSE | |
| 01:35:41 | 53.08 | 4748 | O | 53.1 | 53.14 | Sell | 117,131,607 | 5436 | LSE | |
| 01:35:24 | 53.08 | 198339 | O | 53.1 | 53.14 | Sell | 117,126,859 | 5435 | LSE | |
| 01:35:23 | 53.08 | 30092831 | UT | 53.1 | 53.14 | Sell | 116,928,520 | 5434 | LSE | |
| 01:29:59 | 53.14 | 3 | O | 53.1 | 53.14 | Buy | 86,835,689 | 5433 | LSE | |
| 01:29:58 | 53.14 | 1 | AT | 53.1 | 53.14 | Buy | 86,835,686 | 5432 | LSE | |
| 01:29:58 | 53.14 | 2 | AT | 53.1 | 53.14 | Buy | 86,835,685 | 5431 | LSE | |
| 01:29:57 | 53.14 | 7 | AT | 53.1 | 53.14 | Buy | 86,835,683 | 5430 | LSE | |
| 01:29:57 | 53.1 | 27 | AT | 53.1 | 53.14 | Sell | 86,835,676 | 5429 | LSE | |
| 01:29:57 | 53.1 | 143 | AT | 53.1 | 53.14 | Sell | 86,835,649 | 5428 | LSE | |
| 01:29:56 | 53.14 | 1 | AT | 53.1 | 53.14 | Buy | 86,835,506 | 5427 | LSE | |
| 01:29:56 | 53.14 | 299 | AT | 53.1 | 53.14 | Buy | 86,835,505 | 5426 | LSE | |
| 01:29:56 | 53.1 | 875 | AT | 53.1 | 53.14 | Sell | 86,835,206 | 5425 | LSE | |
| 01:29:56 | 53.1 | 22 | AT | 53.1 | 53.14 | Sell | 86,834,331 | 5424 | LSE | |
| 01:29:55 | 53.1 | 5463 | AT | 53.1 | 53.14 | Sell | 86,834,309 | 5423 | LSE | |
| 01:29:55 | 53.14 | 2457 | AT | 53.1 | 53.14 | Buy | 86,828,846 | 5422 | LSE | |
| 01:29:51 | 53.12 | 3390 | AT | 53.12 | 53.14 | Sell | 86,826,389 | 5421 | LSE | |
| 01:29:51 | 53.12 | 3784 | AT | 53.12 | 53.14 | Sell | 86,822,999 | 5420 | LSE | |
| 01:29:51 | 53.12 | 3556 | AT | 53.12 | 53.14 | Sell | 86,819,215 | 5419 | LSE | |
| 01:29:50 | 53.14 | 3 | O | 53.12 | 53.14 | Buy | 86,815,659 | 5418 | LSE | |
| 01:29:42 | 53.13 | 5610 | O | 53.12 | 53.14 | 86,815,656 | 5417 | LSE | ||
| 01:29:41 | 53.14 | 19640 | O | 53.12 | 53.14 | Buy | 86,810,046 | 5416 | LSE | |
| 01:29:36 | 53.12 | 113 | AT | 53.12 | 53.14 | Sell | 86,790,406 | 5415 | LSE | |
| 01:29:27 | 53.14 | 1239 | AT | 53.12 | 53.14 | Buy | 86,790,293 | 5414 | LSE | |
| 01:29:27 | 53.14 | 3631 | AT | 53.12 | 53.14 | Buy | 86,789,054 | 5413 | LSE | |
| 01:29:27 | 53.14 | 293 | AT | 53.12 | 53.14 | Buy | 86,785,423 | 5412 | LSE | |
| 01:29:27 | 53.14 | 7300 | AT | 53.12 | 53.14 | Buy | 86,785,130 | 5411 | LSE | |
| 01:29:27 | 53.14 | 3310 | AT | 53.12 | 53.14 | Buy | 86,777,830 | 5410 | LSE | |
| 01:29:27 | 53.14 | 10394 | AT | 53.12 | 53.14 | Buy | 86,774,520 | 5409 | LSE | |
| 01:29:15 | 53.12 | 155 | AT | 53.12 | 53.14 | Sell | 86,764,126 | 5408 | LSE | |
| 01:29:14 | 53.14 | 1123 | O | 53.12 | 53.14 | Buy | 86,763,971 | 5407 | LSE | |
| 01:29:10 | 53.14 | 6003 | O | 53.12 | 53.14 | Buy | 86,762,848 | 5406 | LSE | |
| 01:29:04 | 53.12 | 99 | AT | 53.12 | 53.16 | Sell | 86,756,845 | 5405 | LSE | |
| 01:28:54 | 53.12 | 990 | O | 53.12 | 53.14 | Sell | 86,756,746 | 5404 | LSE | |
| 01:28:51 | 53.13 | 388 | O | 53.12 | 53.16 | Sell | 86,755,756 | 5403 | LSE | |
| 01:28:40 | 53.14 | 5 | O | 53.12 | 53.14 | Buy | 86,755,368 | 5402 | LSE | |
| 01:28:33 | 53.12 | 92 | AT | 53.12 | 53.14 | Sell | 86,755,363 | 5401 | LSE | |
| 01:28:08 | 53.111 | 15489 | O | 53.1 | 53.12 | Buy | 86,755,271 | 5400 | LSE | |
| 01:28:08 | 53.11 | 8001 | O | 53.1 | 53.12 | Buy | 86,739,782 | 5399 | LSE | |
| 01:28:01 | 53.12 | 1918 | O | 53.1 | 53.12 | Buy | 86,731,781 | 5398 | LSE | |
| 01:28:01 | 53.12 | 6603 | O | 53.1 | 53.12 | Buy | 86,729,863 | 5397 | LSE | |
| 01:28:00 | 53.11 | 15590 | O | 53.1 | 53.12 | 86,723,260 | 5396 | LSE | ||
| 01:27:55 | 53.12 | 54 | O | 53.1 | 53.12 | Buy | 86,707,670 | 5395 | LSE | |
| 01:27:47 | 53.08 | 14 | O | 53.1 | 53.12 | Sell | 86,707,616 | 5394 | LSE | |
| 01:27:24 | 53.12 | 7800 | AT | 53.1 | 53.12 | Buy | 86,707,602 | 5393 | LSE | |
| 01:27:24 | 53.12 | 1977 | AT | 53.12 | 53.14 | Sell | 86,699,802 | 5392 | LSE | |
| 01:27:24 | 53.12 | 17400 | AT | 53.12 | 53.14 | Sell | 86,697,825 | 5391 | LSE | |
| 01:27:24 | 53.12 | 3269 | AT | 53.12 | 53.14 | Sell | 86,680,425 | 5390 | LSE | |
| 01:27:24 | 53.12 | 3488 | AT | 53.12 | 53.14 | Sell | 86,677,156 | 5389 | LSE | |
| 01:27:24 | 53.12 | 2349 | AT | 53.12 | 53.14 | Sell | 86,673,668 | 5388 | LSE | |
| 01:27:24 | 53.12 | 2453 | AT | 53.12 | 53.14 | Sell | 86,671,319 | 5387 | LSE | |
| 01:27:24 | 53.12 | 3472 | AT | 53.12 | 53.14 | Sell | 86,668,866 | 5386 | LSE | |
| 01:27:24 | 53.12 | 15466 | AT | 53.12 | 53.14 | Sell | 86,665,394 | 5385 | LSE | |
| 01:27:03 | 53.14 | 10000 | O | 53.12 | 53.16 | 86,649,928 | 5384 | LSE | ||
| 01:27:00 | 53.14 | 411 | O | 53.12 | 53.16 | 86,639,928 | 5383 | LSE | ||
| 01:26:59 | 53.16 | 26 | O | 53.12 | 53.16 | Buy | 86,639,517 | 5382 | LSE | |
| 01:26:38 | 53.16 | 1 | O | 53.12 | 53.16 | Buy | 86,639,491 | 5381 | LSE | |
| 01:26:35 | 53.14 | 5570 | AT | 53.12 | 53.14 | Buy | 86,639,490 | 5380 | LSE | |
| 01:26:35 | 53.14 | 1743 | AT | 53.12 | 53.14 | Buy | 86,633,920 | 5379 | LSE | |
| 01:26:11 | 53.12 | 5151 | O | 53.12 | 53.14 | Sell | 86,632,177 | 5378 | LSE | |
| 01:26:10 | 53.12 | 24692 | O | 53.12 | 53.14 | Sell | 86,627,026 | 5377 | LSE | |
| 01:26:10 | 53.12 | 24692 | O | 53.12 | 53.14 | Sell | 86,602,334 | 5376 | LSE | |
| 01:26:10 | 53.12 | 7460 | O | 53.12 | 53.14 | Sell | 86,577,642 | 5375 | LSE | |
| 01:26:10 | 53.12 | 7460 | O | 53.12 | 53.14 | Sell | 86,570,182 | 5374 | LSE | |
| 01:26:07 | 53.12 | 1 | O | 53.12 | 53.14 | Sell | 86,562,722 | 5373 | LSE | |
| 01:26:06 | 53.12 | 18735 | O | 53.12 | 53.14 | Sell | 86,562,721 | 5372 | LSE | |
| 01:26:06 | 53.12 | 17714 | O | 53.12 | 53.14 | Sell | 86,543,986 | 5371 | LSE | |
| 01:26:05 | 53.12 | 15613 | O | 53.12 | 53.14 | Sell | 86,526,272 | 5370 | LSE | |
| 01:26:05 | 53.12 | 15613 | O | 53.12 | 53.14 | Sell | 86,510,659 | 5369 | LSE | |
| 01:26:05 | 53.12 | 20836 | O | 53.12 | 53.14 | Sell | 86,495,046 | 5368 | LSE | |
| 01:26:05 | 53.12 | 20836 | O | 53.12 | 53.14 | Sell | 86,474,210 | 5367 | LSE | |
| 01:26:05 | 53.12 | 996 | AT | 53.1 | 53.12 | Buy | 86,453,374 | 5366 | LSE | |
| 01:26:05 | 53.12 | 7804 | AT | 53.1 | 53.12 | Buy | 86,452,378 | 5365 | LSE | |
| 01:26:00 | 53.12 | 896 | O | 53.1 | 53.12 | Buy | 86,444,574 | 5364 | LSE | |
| 01:25:57 | 53.12 | 9341 | O | 53.1 | 53.12 | Buy | 86,443,678 | 5363 | LSE | |
| 01:25:53 | 53.12 | 28 | O | 53.1 | 53.12 | Buy | 86,434,337 | 5362 | LSE | |
| 01:25:50 | 53.12 | 89 | O | 53.1 | 53.12 | Buy | 86,434,309 | 5361 | LSE | |
| 01:25:44 | 53.12 | 11083 | O | 53.1 | 53.12 | Buy | 86,434,220 | 5360 | LSE | |
| 01:25:30 | 53.12 | 3 | O | 53.1 | 53.12 | Buy | 86,423,137 | 5359 | LSE | |
| 01:25:22 | 53.12 | 1955 | O | 53.1 | 53.12 | Buy | 86,423,134 | 5358 | LSE | |
| 01:25:12 | 53.11 | 1173 | O | 53.1 | 53.12 | 86,421,179 | 5357 | LSE | ||
| 01:25:09 | 53.11 | 412 | O | 53.1 | 53.12 | 86,420,006 | 5356 | LSE | ||
| 01:24:52 | 53.11 | 9969 | O | 53.1 | 53.12 | 86,419,594 | 5355 | LSE | ||
| 01:24:47 | 53.12 | 17751 | O | 53.1 | 53.12 | Buy | 86,409,625 | 5354 | LSE | |
| 01:24:47 | 53.12 | 16704 | AT | 53.12 | 53.14 | Sell | 86,391,874 | 5353 | LSE | |
| 01:24:47 | 53.12 | 9886 | AT | 53.12 | 53.14 | Sell | 86,375,170 | 5352 | LSE | |
| 01:24:47 | 53.12 | 50000 | O | 53.12 | 53.14 | Sell | 86,365,284 | 5351 | LSE |
