Hot Features
프리미엄
Secure Trust Bank Plc (STB)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31 | -7.73067331671 | 401 | 419 | 370 | 71671 | 397.23477771 | DE |
| 4 | -420 | -53.164556962 | 790 | 802 | 370 | 221769 | 487.23492163 | DE |
| 12 | -508 | -57.8587699317 | 878 | 904 | 370 | 106134 | 592.94281508 | DE |
| 26 | -408 | -52.442159383 | 778 | 942 | 370 | 67278 | 653.16448556 | DE |
| 52 | -286 | -43.5975609756 | 656 | 942 | 370 | 53244 | 666.45466686 | DE |
| 156 | -945 | -71.8631178707 | 1315 | 1420 | 370 | 36521 | 755.40081164 | DE |
| 260 | -1010 | -73.1884057971 | 1380 | 1730 | 370 | 33052 | 865.95445388 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 384 | -8 | -2.04 | 394 | 394 | 384 | 28682 |
| 1732037400 | 392 | 0 | 0.00 | 400 | 401 | 390 | 37814 |
| 1731951000 | 392 | -16 | -3.92 | 418 | 419 | 390 | 115295 |
| 1731691800 | 408 | 6 | 1.49 | 408 | 416 | 401 | 56620 |
| 1731605400 | 402 | 5 | 1.26 | 401 | 408 | 401 | 119945 |
| 1731519000 | 397 | 0 | 0.00 | 386 | 411 | 373 | 222638 |
| 1731432600 | 397 | -14 | -3.41 | 426 | 426 | 397 | 267575 |
| 1731346200 | 411 | -6 | -1.44 | 426 | 430 | 410 | 143508 |
| 1731087000 | 417 | -30 | -6.71 | 442 | 445 | 417 | 142302 |
| 1731000600 | 447 | -8 | -1.76 | 465 | 473 | 441 | 88865 |
| 1730914200 | 455 | -29 | -5.99 | 482 | 496 | 455 | 98475 |
| 1730827800 | 484 | -10 | -2.02 | 504 | 554 | 484 | 373693 |
| 1730741400 | 494 | 20 | 4.22 | 474 | 540 | 473 | 519932 |
| 1730482200 | 474 | -92 | -16.25 | 456 | 500 | 440 | 1065810 |
| 1730395800 | 566 | 14 | 2.54 | 576 | 576 | 560 | 87770 |
| 1730309400 | 552 | -68 | -10.97 | 610 | 610 | 544 | 668937 |
| 1730223000 | 620 | -22 | -3.43 | 674 | 674 | 616 | 145438 |
| 1730136600 | 642 | -140 | -17.90 | 782 | 782 | 640 | 200194 |
| 1729873800 | 782 | -12 | -1.51 | 800 | 800 | 782 | 39731 |
| 1729787400 | 794 | 12 | 1.53 | 790 | 802 | 790 | 12153 |
| 1729701000 | 782 | -18 | -2.25 | 784 | 806 | 782 | 12072 |
| 1729614600 | 800 | -18 | -2.20 | 812 | 812 | 796 | 143886 |
| 1729528200 | 818 | -2 | -0.24 | 820 | 820 | 814 | 2748 |
| 1729269000 | 820 | 2 | 0.24 | 820 | 822 | 810 | 14388 |
| 1729182600 | 818 | -2 | -0.24 | 816 | 820 | 816 | 14693 |
| 1729096200 | 820 | 6 | 0.74 | 822 | 822 | 814 | 13889 |
| 1729009800 | 814 | -12 | -1.45 | 822 | 824 | 814 | 18357 |
| 1728923400 | 826 | 4 | 0.49 | 812 | 826 | 810 | 17508 |
| 1728664200 | 822 | 18 | 2.24 | 822 | 822 | 822 | 1707 |
| 1728577800 | 804 | -14 | -1.71 | 802 | 804 | 800 | 5009 |
| 1728491400 | 818 | 14 | 1.74 | 812 | 818 | 800 | 3209 |
| 1728405000 | 804 | -2 | -0.25 | 804 | 804 | 804 | 3065 |
| 1728318600 | 806 | -6 | -0.74 | 812 | 818 | 800 | 137445 |
| 1728059400 | 812 | 0 | 0.00 | 812 | 812 | 812 | 7472 |
| 1727973000 | 812 | -4 | -0.49 | 826 | 826 | 810 | 15056 |
| 1727886600 | 816 | -27 | -3.20 | 816 | 826 | 816 | 16893 |
| 1727800200 | 843 | 21 | 2.55 | 843 | 843 | 843 | 197803 |
| 1727713800 | 822 | 2 | 0.24 | 830 | 830 | 822 | 8264 |
| 1727454600 | 820 | 6 | 0.74 | 818 | 826 | 818 | 837713 |
| 1727368200 | 814 | 4 | 0.49 | 812 | 820 | 796 | 13360 |
| 1727281800 | 810 | -4 | -0.49 | 822 | 824 | 810 | 5533 |
| 1727195400 | 814 | -14 | -1.69 | 822 | 822 | 814 | 20508 |
| 1727109000 | 828 | -2 | -0.24 | 830 | 834 | 826 | 144272 |
| 1726849800 | 830 | 10 | 1.22 | 834 | 834 | 824 | 48358 |
| 1726763400 | 820 | -6 | -0.73 | 808 | 838 | 808 | 3326 |
| 1726677000 | 826 | 2 | 0.24 | 832 | 832 | 826 | 3728 |
| 1726590600 | 824 | 0 | 0.00 | 810 | 830 | 810 | 42664 |
| 1726504200 | 824 | -2 | -0.24 | 820 | 834 | 820 | 21920 |
| 1726245000 | 826 | 6 | 0.73 | 828 | 828 | 826 | 5350 |
| 1726158600 | 820 | 4 | 0.49 | 810 | 846 | 792 | 13677 |
| 1726072200 | 816 | -16 | -1.92 | 828 | 838 | 816 | 8291 |
| 1725985800 | 832 | -2 | -0.24 | 830 | 836 | 830 | 41429 |
| 1725899400 | 834 | -6 | -0.71 | 828 | 834 | 828 | 93721 |
| 1725640200 | 840 | -4 | -0.47 | 838 | 848 | 830 | 15461 |
| 1725553800 | 844 | -14 | -1.63 | 856 | 868 | 844 | 10090 |
| 1725467400 | 858 | -14 | -1.61 | 860 | 860 | 858 | 6846 |
| 1725381000 | 872 | 2 | 0.23 | 872 | 888 | 870 | 18919 |
| 1725294600 | 870 | 0 | 0.00 | 870 | 870 | 870 | 19572 |
| 1725035400 | 870 | -4 | -0.46 | 862 | 904 | 862 | 10356 |
| 1724949000 | 874 | 0 | 0.00 | 878 | 878 | 874 | 6859 |
| 1724862600 | 874 | -6 | -0.68 | 900 | 908 | 874 | 41336 |
| 1724776200 | 880 | -6 | -0.68 | 886 | 900 | 880 | 6441 |
| 1724430600 | 886 | 4 | 0.45 | 882 | 886 | 882 | 8791 |
| 1724344200 | 882 | 6 | 0.68 | 872 | 882 | 868 | 23655 |
| 1724257800 | 876 | 6 | 0.69 | 868 | 876 | 866 | 12239 |
