Hot Features
프리미엄
Steppe Cement Ltd (STCM)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -6.45161290323 | 15.5 | 15.5 | 14.5 | 92206 | 14.84037841 | DE |
| 4 | -0.5 | -3.33333333333 | 15 | 15.5 | 14.5 | 39179 | 15.02785564 | DE |
| 12 | -0.5 | -3.33333333333 | 15 | 16 | 13.5 | 66956 | 15.0002991 | DE |
| 26 | -0.5 | -3.33333333333 | 15 | 16 | 12.5 | 77370 | 14.77292117 | DE |
| 52 | -7 | -32.5581395349 | 21.5 | 23 | 12.5 | 94820 | 17.25075588 | DE |
| 156 | -28.5 | -66.2790697674 | 43 | 51 | 12.5 | 140864 | 30.84035344 | DE |
| 260 | -18.5 | -56.0606060606 | 33 | 61 | 12.5 | 186545 | 33.3045354 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 13131 |
| 1737048600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 146323 |
| 1736962200 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 133103 |
| 1736875800 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 49360 |
| 1736789400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 75000 |
| 1736530200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 57245 |
| 1736443800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 64635 |
| 1736357400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 14142 |
| 1736271000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 32042 |
| 1736184600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 13320 |
| 1735925400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 27947 |
| 1735839000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 10193 |
| 1735666200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 8777 |
| 1735579800 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 13231 |
| 1735320600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 3006 |
| 1735061400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1734975000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 10333 |
| 1734715800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 7384 |
| 1734629400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 15506 |
| 1734543000 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 12031 |
| 1734456600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 31822 |
| 1734370200 | 15.5 | -0.5 | -3.13 | 15.5 | 15.5 | 15.5 | 40815 |
| 1734111000 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 327803 |
| 1734024600 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 212383 |
| 1733938200 | 15 | -1 | -6.25 | 16 | 16 | 15 | 189692 |
| 1733851800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 77069 |
| 1733765400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 17657 |
| 1733506200 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 119962 |
| 1733419800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 49719 |
| 1733333400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 67071 |
| 1733247000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 36426 |
| 1733160600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 3905 |
| 1732901400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 5922 |
| 1732815000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 22017 |
| 1732728600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 28562 |
| 1732642200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 36330 |
| 1732555800 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 77056 |
| 1732296600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 7006 |
| 1732210200 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 74531 |
| 1732123800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 30100 |
| 1732037400 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 48167 |
| 1731951000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 53000 |
| 1731691800 | 15 | 1 | 7.14 | 14 | 15 | 14 | 179274 |
| 1731605400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 94990 |
| 1731519000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 16000 |
| 1731432600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 109772 |
| 1731346200 | 14 | 0 | 0.00 | 14 | 14 | 13.5 | 20334 |
| 1731087000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 170770 |
| 1731000600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 33579 |
| 1730914200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 12099 |
| 1730827800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 25420 |
| 1730741400 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 103599 |
| 1730482200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 57316 |
| 1730395800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 201787 |
| 1730309400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 9351 |
| 1730223000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 1547 |
| 1730136600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 65070 |
| 1729873800 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 464977 |
| 1729787400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 21422 |
| 1729701000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 161369 |
| 1729614600 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 27936 |
| 1729528200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 10269 |
