Sparebank 1 SR Bank ASA

SB1NO
🏛️ 영국 →
176.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 120.50 121.20 120.00 121.20 0.0M
2022-12-29 118.80 120.60 118.70 119.45 0.0M
2022-12-28 118.60 120.20 118.30 118.65 0.0M
2022-12-23 118.30 118.70 117.90 117.90 0.0M
2022-12-22 117.30 118.70 117.30 118.25 0.0M
2022-12-21 114.80 116.60 114.00 116.40 0.0M
2022-12-20 113.10 114.25 111.70 114.25 0.0M
2022-12-19 115.70 115.70 113.50 113.50 0.0M
2022-12-16 114.70 115.80 114.00 114.85 0.0M
2022-12-15 114.60 116.40 114.60 116.20 0.0M
2022-12-14 114.70 115.00 113.90 113.90 0.0M
2022-12-13 114.50 115.10 114.25 114.25 0.0M
2022-12-12 115.00 115.00 113.30 113.70 0.0M
2022-12-09 113.80 114.90 113.80 114.05 0.0M
2022-12-08 114.70 114.70 113.20 114.15 0.0M
2022-12-07 115.50 115.50 114.00 115.15 0.0M
2022-12-06 115.80 116.50 115.50 116.50 0.0M
2022-12-05 117.70 117.80 117.10 117.50 0.0M
2022-12-02 118.10 118.10 117.10 117.30 0.0M
2022-12-01 119.80 119.80 118.00 118.55 0.0M
2022-11-30 121.60 122.20 118.30 118.85 0.0M
2022-11-29 119.50 121.30 119.50 121.00 0.0M
2022-11-28 119.50 119.80 118.30 119.65 0.0M
2022-11-25 117.50 119.80 117.50 118.55 0.0M
2022-11-24 117.00 117.40 115.90 116.50 0.0M
2022-11-23 116.10 116.40 115.80 116.40 0.0M
2022-11-22 113.30 115.80 113.30 114.85 0.0M
2022-11-21 113.00 113.80 112.20 113.70 0.0M
2022-11-18 113.60 114.20 113.30 113.60 0.0M
2022-11-17 113.30 113.30 112.40 113.10 0.0M
2022-11-16 114.30 114.90 113.20 114.05 0.0M
2022-11-15 112.30 112.80 111.70 112.00 0.0M
2022-11-14 111.10 112.60 110.60 112.30 0.0M
2022-11-11 109.80 111.10 109.80 110.85 0.0M
2022-11-10 107.90 109.10 107.70 109.10 0.0M
2022-11-09 109.20 109.40 107.30 108.40 0.0M
2022-11-08 107.90 108.80 107.60 108.00 0.0M
2022-11-07 107.20 108.60 107.20 107.75 0.0M
2022-11-04 107.20 108.00 106.30 107.35 0.0M
2022-11-03 104.20 106.30 104.20 105.10 0.0M
2022-11-02 107.40 107.40 104.30 104.30 0.0M
2022-11-01 106.90 108.40 106.90 108.30 0.0M
2022-10-31 105.00 106.25 104.80 106.25 0.0M
2022-10-28 106.20 106.20 103.80 104.80 0.0M
2022-10-27 107.70 107.80 106.60 106.85 0.0M
2022-10-26 107.20 107.70 107.20 107.25 0.0M
2022-10-25 108.20 108.20 106.90 107.85 0.0M
2022-10-24 107.80 109.00 107.40 108.70 0.0M
2022-10-21 106.90 107.70 106.20 107.35 0.0M
2022-10-20 108.00 108.20 106.50 106.65 0.0M
2022-10-19 108.00 108.60 107.30 107.85 0.0M
2022-10-18 105.70 107.70 105.70 107.55 0.0M
2022-10-17 104.00 104.10 103.15 103.15 0.0M
2022-10-14 104.50 104.60 103.50 104.20 0.0M
2022-10-13 101.80 102.70 101.20 102.17 0.0M
2022-10-12 102.10 102.17 100.90 102.17 0.0M
2022-10-11 101.10 102.20 100.30 101.58 0.0M
2022-10-10 99.05 101.70 99.05 101.38 0.0M
2022-10-07 101.00 101.20 99.70 100.20 0.0M
2022-10-06 103.10 103.10 101.20 101.78 0.0M
2022-10-05 103.80 104.00 102.10 103.55 0.0M
2022-10-04 103.90 104.70 103.45 103.45 0.0M
2022-10-03 101.50 102.70 100.00 102.38 0.0M
2022-09-30 101.10 102.55 100.40 102.55 0.0M
2022-09-29 102.70 102.70 99.33 99.33 0.0M
2022-09-28 102.90 103.20 99.30 102.45 0.0M
2022-09-27 104.90 104.90 104.00 104.00 0.0M
2022-09-26 104.70 106.30 104.50 104.50 0.0M
2022-09-23 109.50 109.50 106.00 106.35 0.0M
2022-09-22 108.70 110.30 108.70 109.60 0.0M
2022-09-21 110.70 111.40 110.30 111.35 0.0M
2022-09-20 111.30 111.55 110.80 111.55 0.0M
2022-09-16 112.90 112.90 110.00 111.25 0.1M
2022-09-15 111.40 112.40 110.50 112.30 0.0M
2022-09-14 112.10 112.70 110.70 111.00 0.0M
2022-09-13 112.70 114.20 112.00 113.60 0.0M
2022-09-12 112.40 113.20 111.70 112.60 0.0M
2022-09-09 110.70 111.20 110.50 110.65 0.0M
2022-09-08 108.70 109.70 108.20 109.40 0.0M
2022-09-07 109.50 109.80 107.50 108.00 0.0M
2022-09-06 114.10 114.10 110.50 110.75 0.0M
2022-09-05 112.80 113.90 112.80 113.60 0.0M
2022-09-02 114.10 115.35 113.59 115.35 0.0M
2022-09-01 113.70 114.35 113.10 114.35 0.0M
2022-08-31 113.70 113.85 112.60 112.60 0.0M
2022-08-30 113.70 114.00 112.80 112.80 0.0M
2022-08-26 115.90 116.00 114.60 116.00 0.0M
2022-08-25 116.70 116.90 116.00 116.50 0.0M
2022-08-24 117.30 117.40 116.00 117.40 0.0M
2022-08-23 115.50 117.60 115.50 117.50 0.0M
2022-08-22 117.10 117.10 115.65 115.65 0.0M
2022-08-19 119.60 119.90 117.70 118.05 0.0M
2022-08-18 119.00 119.20 118.35 118.35 0.0M
2022-08-17 119.90 120.20 119.50 120.20 0.0M
2022-08-16 118.10 119.40 117.40 118.95 0.2M
2022-08-15 120.00 120.00 116.90 118.05 0.0M
2022-08-12 118.80 119.20 117.90 117.90 0.1M
2022-08-11 120.40 121.30 118.90 120.00 0.0M
2022-08-10 116.70 116.70 115.60 116.50 0.0M
2022-08-09 116.80 117.50 116.50 117.50 0.0M
2022-08-08 116.10 117.10 115.70 116.70 0.0M
2022-08-05 116.10 116.40 115.50 116.00 0.0M
2022-08-04 116.10 116.50 116.10 116.50 0.0M
2022-08-03 114.80 115.70 114.40 114.75 0.0M
2022-08-02 114.40 116.00 114.40 115.15 0.0M
2022-08-01 115.40 116.30 115.00 116.30 0.0M
2022-07-29 113.60 114.10 112.80 112.80 0.0M
2022-07-28 111.50 113.00 111.50 112.60 0.0M
2022-07-27 110.40 112.40 110.10 112.20 0.0M
2022-07-26 111.50 111.70 109.30 110.65 0.0M
2022-07-25 111.60 112.30 111.25 111.25 0.0M
2022-07-22 110.70 110.70 110.40 110.65 0.0M
2022-07-21 108.30 110.10 108.20 109.60 0.0M
2022-07-20 109.90 110.10 108.90 108.90 0.0M
2022-07-19 108.90 108.90 108.60 108.60 0.0M
2022-07-18 107.30 109.10 107.30 108.90 0.0M
2022-07-15 105.50 107.00 105.10 106.45 0.0M
2022-07-14 107.30 107.80 105.90 107.15 0.0M
2022-07-13 109.10 109.10 107.40 107.65 0.0M
2022-07-12 106.30 109.20 106.30 108.10 0.7M
2022-07-11 107.20 108.00 106.35 106.35 0.0M
2022-07-08 107.00 107.70 106.90 107.35 0.0M
2022-07-07 105.60 107.50 105.60 106.55 0.0M
2022-07-06 104.60 105.50 104.30 105.50 0.0M
2022-07-05 108.90 109.00 104.40 105.70 0.0M
2022-07-04 106.80 109.00 106.60 107.85 0.0M
2022-07-01 105.90 107.20 105.30 106.45 0.0M
2022-06-30 108.90 108.90 106.10 106.25 0.0M
2022-06-29 111.40 112.00 110.40 110.75 0.0M
2022-06-28 111.10 112.60 111.10 112.30 0.0M
2022-06-27 110.60 111.20 109.60 110.95 0.0M
2022-06-24 109.70 110.90 108.60 108.60 0.0M
2022-06-23 110.10 110.70 109.50 110.15 0.0M
2022-06-22 111.80 111.80 110.30 111.65 0.0M
2022-06-21 114.90 114.90 112.90 113.30 0.0M
2022-06-20 113.30 114.00 113.00 113.00 0.0M
2022-06-17 112.80 114.50 112.10 113.20 0.0M
2022-06-16 116.10 116.10 112.50 114.05 0.0M
2022-06-15 113.90 116.40 113.90 115.75 0.0M
2022-06-14 114.00 114.40 112.10 112.50 0.0M
2022-06-13 114.10 114.30 111.60 112.90 0.0M
2022-06-10 117.50 117.50 115.20 116.30 0.0M
2022-06-09 117.90 119.60 117.90 119.25 0.0M
2022-06-08 118.30 118.30 117.50 117.50 0.0M
2022-06-07 118.10 119.00 117.60 117.90 0.0M
2022-06-01 118.70 119.00 118.45 118.45 0.0M
2022-05-31 119.70 119.90 117.80 118.45 0.0M
2022-05-30 121.90 121.90 119.10 119.45 0.0M
2022-05-27 119.30 120.50 119.10 119.55 0.0M
2022-05-25 117.40 118.20 116.60 118.20 0.0M
2022-05-24 119.00 119.10 117.50 117.50 0.0M
2022-05-23 116.60 117.70 116.20 117.70 0.0M
2022-05-20 116.40 116.80 115.80 116.80 0.0M
2022-05-19 115.50 116.30 115.50 116.30 0.0M
2022-05-18 119.80 119.80 117.50 117.60 0.0M
2022-05-16 115.80 118.70 115.80 118.05 0.0M
2022-05-13 115.00 116.70 114.80 116.70 0.0M
2022-05-12 111.70 114.30 111.70 112.80 0.0M
2022-05-11 113.80 114.50 113.40 114.25 0.0M
2022-05-10 112.90 114.60 112.50 113.20 0.0M
2022-05-09 114.30 115.40 111.90 113.70 1.0M
2022-05-06 117.00 117.70 116.00 116.80 0.0M
2022-05-05 116.20 119.00 115.90 117.40 0.0M
2022-05-04 118.70 118.70 116.60 116.90 0.8M
2022-05-03 117.40 118.30 116.20 118.05 0.0M
2022-04-29 120.00 120.70 117.30 120.40 0.0M
2022-04-28 126.60 127.20 124.10 124.60 0.0M
2022-04-27 127.00 127.55 125.80 127.55 0.0M
2022-04-26 124.90 127.50 124.90 127.50 0.0M
2022-04-25 130.80 131.10 129.50 129.50 0.5M
2022-04-22 132.80 133.60 132.80 133.40 0.0M
2022-04-21 131.20 133.90 131.20 133.90 0.0M
2022-04-20 133.30 133.40 132.00 132.20 0.0M
2022-04-19 130.00 132.20 129.80 132.20 0.0M
2022-04-13 131.10 131.50 130.50 131.40 0.0M
2022-04-12 130.90 131.70 130.30 130.60 0.0M
2022-04-11 132.20 133.00 131.60 132.00 0.0M
2022-04-08 131.10 131.70 130.60 131.30 0.0M
2022-04-07 129.10 129.90 129.00 129.00 0.0M
2022-04-06 131.80 131.80 128.80 128.90 0.0M
2022-04-05 131.90 132.10 131.80 131.80 0.0M
2022-04-04 131.20 132.50 131.20 132.50 0.0M
2022-04-01 132.90 133.50 131.80 132.40 0.0M
2022-03-31 135.90 135.90 133.60 135.00 0.0M
2022-03-30 134.20 136.60 134.20 136.50 0.0M
2022-03-29 136.40 136.40 135.70 136.20 0.0M
2022-03-28 135.40 136.10 135.30 136.10 0.0M
2022-03-25 133.80 134.80 133.10 134.80 0.0M
2022-03-24 133.60 133.70 133.20 133.50 0.0M
2022-03-23 135.00 135.10 133.50 134.30 0.0M
2022-03-22 133.40 135.50 133.40 135.00 0.0M
2022-03-21 132.00 132.70 131.60 132.70 0.0M
2022-03-18 131.60 132.00 131.00 131.10 0.0M
2022-03-17 134.10 134.10 130.70 130.70 0.0M
2022-03-16 131.20 132.60 130.40 132.30 0.0M
2022-03-15 127.90 129.60 127.90 128.10 0.0M
2022-03-14 128.10 129.70 127.75 129.50 0.0M
2022-03-11 126.50 129.00 126.50 127.30 0.0M
2022-03-10 126.50 126.50 124.50 126.30 0.0M
2022-03-09 123.30 126.50 123.30 126.50 0.0M
2022-03-08 119.20 122.00 119.20 120.30 0.0M
2022-03-07 120.30 120.30 117.40 119.60 0.0M
2022-03-04 125.50 125.60 124.00 125.60 0.0M
2022-03-03 131.10 131.10 127.80 127.80 0.0M
2022-03-02 126.90 130.20 126.90 129.50 0.0M
2022-03-01 130.60 130.70 128.40 128.90 0.0M
2022-02-28 128.00 130.90 126.30 130.90 0.0M
2022-02-25 128.90 128.90 127.00 127.00 0.0M
2022-02-24 130.20 130.20 125.40 126.20 0.0M
2022-02-23 132.20 133.00 131.00 131.50 0.0M
2022-02-22 128.70 131.90 128.70 131.90 0.0M
2022-02-21 132.80 132.80 131.10 131.50 0.0M
2022-02-18 133.80 134.90 132.50 134.15 0.0M
2022-02-17 135.00 136.20 134.40 134.85 0.0M
2022-02-16 138.20 138.20 137.40 137.40 0.0M
2022-02-15 136.30 137.60 135.60 136.00 0.0M
2022-02-14 136.80 137.00 134.80 135.85 0.0M
2022-02-11 138.60 139.50 138.50 138.65 0.0M
2022-02-10 138.90 141.20 138.90 139.35 0.2M
2022-02-09 140.70 142.20 138.80 139.15 0.0M
2022-02-08 137.90 138.50 137.60 138.15 0.0M
2022-02-07 137.40 138.75 137.20 138.75 0.0M
2022-02-04 137.30 137.30 136.00 137.10 0.0M
2022-02-03 137.00 137.60 136.40 137.50 0.0M
2022-02-02 137.30 137.40 136.00 136.00 0.0M
2022-02-01 134.20 134.60 133.20 133.20 0.0M
2022-01-31 132.10 132.60 131.50 132.40 0.0M
2022-01-28 132.40 133.40 131.85 131.85 0.0M
2022-01-27 132.10 135.00 132.10 134.05 0.0M
2022-01-26 133.40 135.20 133.40 134.95 0.0M
2022-01-25 130.90 132.30 130.60 130.95 0.0M
2022-01-24 132.00 132.20 129.10 129.20 0.0M
2022-01-21 136.10 136.40 135.10 135.55 0.0M
2022-01-20 139.20 139.20 137.60 138.75 0.0M
2022-01-19 137.90 139.80 137.65 139.35 0.0M
2022-01-18 138.70 139.10 137.90 138.65 0.0M
2022-01-17 139.70 139.90 138.80 139.35 0.0M
2022-01-14 140.10 141.40 139.25 139.25 0.0M
2022-01-13 138.40 140.70 138.30 140.30 0.0M
2022-01-12 135.60 138.40 135.40 138.15 0.0M
2022-01-11 135.30 135.40 134.80 135.35 0.0M
2022-01-10 136.70 136.80 135.20 136.00 0.2M
2022-01-07 133.90 135.50 133.90 135.45 0.0M
2022-01-06 132.70 134.70 132.70 134.65 0.0M
2022-01-05 133.30 134.80 133.00 133.20 0.0M
2022-01-04 133.00 133.70 132.30 133.10 0.0M