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
2023-12-29 128.10 128.80 127.85 127.85 0.0M
2023-12-28 127.10 128.80 127.10 128.20 0.0M
2023-12-27 126.20 127.55 126.20 127.55 0.0M
2023-12-22 125.10 125.60 124.90 124.90 0.0M
2023-12-21 126.30 126.30 124.70 124.80 0.0M
2023-12-20 126.80 126.90 126.10 126.35 0.0M
2023-12-19 126.20 126.50 125.70 125.70 0.0M
2023-12-18 125.60 126.20 124.90 124.90 0.0M
2023-12-15 126.60 126.90 123.90 124.00 0.0M
2023-12-14 125.30 127.10 125.00 127.05 0.0M
2023-12-13 124.20 125.40 124.00 124.30 0.0M
2023-12-12 122.00 124.60 122.00 123.35 0.1M
2023-12-11 121.70 121.70 120.70 120.90 0.0M
2023-12-08 118.70 120.70 118.00 120.50 0.0M
2023-12-07 119.80 120.00 119.40 120.00 0.0M
2023-12-06 120.80 121.00 120.70 120.70 0.0M
2023-12-05 120.30 121.30 118.95 118.95 0.1M
2023-12-04 119.00 119.40 118.60 118.75 0.0M
2023-12-01 119.00 119.00 118.20 118.65 0.0M
2023-11-30 118.20 119.25 118.00 119.25 0.0M
2023-11-29 118.00 118.90 118.00 118.85 0.0M
2023-11-28 118.30 119.10 118.30 118.45 0.0M
2023-11-27 118.70 119.15 118.70 119.15 0.0M
2023-11-24 119.30 119.50 118.70 119.25 0.0M
2023-11-23 119.30 119.30 117.90 118.95 0.0M
2023-11-22 119.10 119.10 118.35 118.35 0.0M
2023-11-21 118.80 118.80 117.60 118.65 0.0M
2023-11-20 118.50 119.85 118.40 119.85 0.0M
2023-11-17 118.50 119.40 118.40 118.75 0.0M
2023-11-16 118.90 119.65 118.30 119.65 0.0M
2023-11-15 119.50 120.00 119.00 119.55 0.0M
2023-11-14 118.00 119.70 117.80 118.15 0.0M
2023-11-13 118.70 118.70 117.40 118.25 0.0M
2023-11-10 118.40 119.25 118.20 119.25 0.0M
2023-11-09 117.90 119.70 117.90 119.55 0.1M
2023-11-08 117.50 118.80 117.20 117.60 0.1M
2023-11-07 119.20 119.20 118.30 118.45 0.3M
2023-11-06 120.50 121.10 120.20 120.20 0.1M
2023-11-03 120.00 120.00 119.10 119.55 0.0M
2023-11-02 120.60 120.60 118.50 118.95 0.0M
2023-11-01 120.50 121.50 120.50 121.00 0.0M
2023-10-31 121.70 121.70 120.00 121.50 0.1M
2023-10-30 118.20 120.50 118.20 120.30 0.1M
2023-10-27 117.60 119.50 117.60 118.35 0.1M
2023-10-26 123.70 126.00 116.00 117.70 0.0M
2023-10-25 120.80 120.90 119.40 119.65 0.0M
2023-10-24 122.70 122.90 121.10 122.75 0.0M
2023-10-23 123.90 123.90 122.80 123.55 0.0M
2023-10-20 125.40 125.70 124.40 125.70 0.1M
2023-10-19 126.40 126.50 124.80 125.60 0.0M
2023-10-18 126.80 127.00 125.60 125.60 0.0M
2023-10-17 125.90 126.10 125.20 125.80 0.0M
2023-10-16 126.20 126.20 125.10 125.60 0.0M
2023-10-13 127.20 127.20 124.60 126.25 0.0M
2023-10-12 126.70 127.00 126.20 126.45 0.1M
2023-10-11 124.90 126.40 124.70 126.15 0.0M
2023-10-10 124.20 124.60 124.00 124.00 0.0M
2023-10-09 123.40 124.10 123.15 123.15 0.0M
2023-10-06 122.80 124.10 122.40 123.45 0.1M
2023-10-05 121.80 122.50 121.70 121.70 0.0M
2023-10-04 122.30 123.00 121.40 122.15 0.0M
2023-10-03 123.50 124.30 123.10 123.75 0.0M
2023-10-02 123.60 124.90 123.60 124.70 0.0M
2023-09-29 123.90 124.30 123.10 124.30 0.0M
2023-09-28 123.90 124.50 123.55 123.55 0.0M
2023-09-27 124.30 124.50 123.40 123.60 0.0M
2023-09-26 124.50 125.20 124.30 125.10 0.0M
2023-09-25 126.00 126.00 124.50 125.50 0.0M
2023-09-22 125.30 126.30 125.00 125.60 0.0M
2023-09-21 126.70 126.80 126.10 126.15 0.0M
2023-09-20 126.00 126.80 125.60 125.90 0.1M
2023-09-19 126.30 126.40 126.10 126.25 0.0M
2023-09-18 126.90 127.10 126.15 126.15 0.1M
2023-09-15 127.50 127.50 125.90 127.25 0.0M
2023-09-14 125.90 126.70 125.50 126.50 0.0M
2023-09-13 126.40 126.75 125.30 126.75 0.0M
2023-09-12 126.80 126.90 126.00 126.65 0.0M
2023-09-11 126.40 126.90 126.20 126.65 0.0M
2023-09-08 126.70 126.70 125.80 126.45 0.0M
2023-09-07 126.30 127.00 126.30 126.75 0.0M
2023-09-06 128.50 128.50 126.90 127.05 0.0M
2023-09-05 128.80 129.20 127.85 127.85 0.0M
2023-09-04 128.70 129.40 127.70 128.30 0.0M
2023-09-01 129.10 129.20 128.00 128.90 0.0M
2023-08-31 127.80 128.70 127.35 127.35 0.0M
2023-08-30 128.90 128.90 126.80 126.85 0.0M
2023-08-29 128.30 128.70 128.30 128.50 0.0M
2023-08-25 124.80 126.00 124.50 124.50 0.0M
2023-08-24 124.30 125.30 123.90 124.70 0.0M
2023-08-23 124.90 125.10 123.90 125.10 0.0M
2023-08-22 125.10 125.20 124.40 124.40 0.0M
2023-08-21 125.60 126.50 125.40 125.70 0.0M
2023-08-18 126.00 126.70 125.50 126.15 0.0M
2023-08-17 127.40 127.40 125.50 126.15 0.0M
2023-08-16 124.90 125.70 124.90 125.40 0.0M
2023-08-15 128.80 129.10 125.00 125.00 0.0M
2023-08-14 129.70 130.90 129.30 130.65 0.2M
2023-08-11 129.30 130.20 127.70 129.10 0.1M
2023-08-10 130.20 130.20 124.90 128.30 0.2M
2023-08-09 128.50 130.40 128.00 130.15 0.0M
2023-08-08 129.40 129.40 126.10 126.95 0.1M
2023-08-07 130.00 130.80 130.00 130.15 0.0M
2023-08-04 129.50 129.90 128.90 129.60 0.1M
2023-08-03 127.90 128.80 127.00 128.80 0.0M
2023-08-02 130.20 130.20 128.00 128.00 0.0M
2023-08-01 131.20 131.40 130.70 130.75 0.0M
2023-07-31 130.00 131.35 130.00 131.35 0.0M
2023-07-28 130.10 130.50 129.40 129.50 0.2M
2023-07-27 129.80 129.90 128.70 128.70 0.0M
2023-07-26 129.90 129.90 128.40 129.70 0.0M
2023-07-25 129.70 129.90 128.90 128.90 0.0M
2023-07-24 128.40 129.40 128.40 129.30 0.0M
2023-07-21 129.30 129.60 128.60 128.60 0.0M
2023-07-20 128.20 129.20 127.75 127.75 0.0M
2023-07-19 128.20 128.20 127.70 128.00 0.0M
2023-07-18 127.10 128.20 126.75 126.75 0.0M
2023-07-17 126.20 127.10 126.00 126.35 0.0M
2023-07-14 127.10 127.90 127.10 127.45 0.0M
2023-07-13 127.50 127.80 127.20 127.75 0.1M
2023-07-12 129.00 129.20 127.50 129.10 0.0M
2023-07-11 128.50 128.70 127.80 128.70 0.0M
2023-07-10 130.00 130.65 128.90 130.65 0.0M
2023-07-07 129.80 130.10 129.50 129.50 0.0M
2023-07-06 129.70 130.40 129.10 129.80 0.1M
2023-07-05 129.70 130.60 129.00 129.00 0.1M
2023-07-04 131.50 131.60 130.80 131.45 0.0M
2023-07-03 131.50 131.50 130.50 130.55 0.0M
2023-06-30 130.80 131.10 129.80 129.80 0.0M
2023-06-29 128.60 130.40 127.70 129.40 0.0M
2023-06-28 127.40 127.60 126.30 127.15 0.0M
2023-06-27 126.70 126.70 126.65 126.65 0.0M
2023-06-26 124.50 125.70 123.40 125.00 0.1M
2023-06-23 123.90 125.20 123.90 124.50 0.1M
2023-06-22 126.60 128.00 125.70 127.55 0.0M
2023-06-21 126.30 127.30 125.70 125.70 0.0M
2023-06-20 124.20 126.70 124.20 125.80 0.0M
2023-06-19 123.60 124.20 123.60 123.85 0.0M
2023-06-16 124.00 124.80 123.60 123.75 0.0M
2023-06-15 124.00 124.30 123.40 123.75 0.0M
2023-06-14 123.60 124.60 123.60 124.00 0.0M
2023-06-13 121.80 123.50 121.60 122.95 0.0M
2023-06-12 123.20 123.40 122.00 122.55 0.0M
2023-06-09 122.20 122.90 122.20 122.65 0.1M
2023-06-08 123.30 123.60 121.80 123.35 0.0M
2023-06-07 120.70 123.20 120.70 121.80 0.0M
2023-06-06 120.00 120.30 119.70 119.90 0.0M
2023-06-05 121.90 122.00 119.80 121.20 0.0M
2023-06-02 119.90 120.80 119.90 120.30 0.0M
2023-06-01 118.60 119.30 118.00 118.55 0.0M
2023-05-31 117.20 119.00 117.20 118.45 0.1M
2023-05-30 118.90 119.40 118.10 118.75 0.0M
2023-05-26 118.30 119.50 118.20 118.25 0.1M
2023-05-25 118.50 119.40 118.45 118.45 0.0M
2023-05-24 118.90 120.20 118.80 120.20 0.0M
2023-05-23 120.00 120.40 119.70 120.40 0.0M
2023-05-22 120.70 120.70 119.60 120.00 0.0M
2023-05-19 120.40 121.40 120.00 121.30 0.1M
2023-05-16 119.60 119.60 118.75 118.75 0.0M
2023-05-15 119.80 120.10 119.00 120.10 0.1M
2023-05-12 118.20 119.90 118.20 118.55 0.0M
2023-05-11 120.40 120.40 118.00 118.35 0.0M
2023-05-10 120.20 120.40 119.50 119.75 0.1M
2023-05-09 120.30 120.30 119.00 120.10 0.1M
2023-05-05 118.70 119.60 118.60 118.85 0.0M
2023-05-04 120.40 121.30 117.10 117.80 0.0M
2023-05-03 123.30 124.00 123.00 124.00 0.1M
2023-05-02 125.40 125.40 124.00 124.70 0.1M
2023-04-28 124.00 124.50 123.50 123.85 0.0M
2023-04-27 122.30 124.10 122.30 122.95 0.1M
2023-04-26 121.80 123.30 121.60 123.05 0.0M
2023-04-25 120.40 122.20 120.30 120.90 4.0M
2023-04-24 120.70 121.40 120.70 121.40 0.1M
2023-04-21 120.50 121.70 119.80 120.60 0.0M
2023-04-20 120.70 122.30 120.60 120.90 0.0M
2023-04-19 119.00 121.10 119.00 120.90 0.0M
2023-04-18 118.90 120.30 118.20 120.20 0.0M
2023-04-17 120.30 120.30 118.35 118.35 0.2M
2023-04-14 118.40 119.90 117.60 119.55 0.0M
2023-04-13 124.80 125.50 123.70 124.00 0.0M
2023-04-12 125.20 125.40 122.90 125.10 0.0M
2023-04-11 121.40 124.70 121.00 123.15 0.0M
2023-04-05 121.40 122.75 119.10 122.75 0.0M
2023-04-04 123.50 123.70 122.60 122.75 0.0M
2023-04-03 122.20 122.60 121.70 121.70 0.0M
2023-03-31 120.40 121.00 119.55 119.55 0.0M
2023-03-30 117.60 120.50 117.60 119.25 0.0M
2023-03-29 114.30 115.10 114.00 115.05 0.0M
2023-03-28 113.20 113.40 112.10 113.10 0.1M
2023-03-27 113.30 114.20 113.00 113.60 0.0M
2023-03-24 113.60 113.60 110.50 111.75 0.1M
2023-03-23 115.70 116.00 114.80 116.00 0.0M
2023-03-22 115.90 117.60 115.90 116.70 0.1M
2023-03-21 116.80 118.10 116.80 118.05 0.0M
2023-03-20 108.80 115.90 108.80 115.15 0.0M
2023-03-17 116.10 117.00 113.50 114.35 0.0M
2023-03-16 117.80 117.80 113.40 115.25 0.0M
2023-03-15 121.40 121.80 116.00 118.85 0.0M
2023-03-14 119.40 122.25 118.80 122.25 0.0M
2023-03-13 120.90 121.40 119.70 120.70 0.0M
2023-03-10 124.80 125.50 123.90 124.80 0.0M
2023-03-09 129.60 130.00 127.70 129.20 0.0M
2023-03-08 128.50 129.90 128.30 128.70 0.0M
2023-03-07 130.10 130.40 128.80 130.35 0.0M
2023-03-06 130.30 130.75 129.20 130.75 0.0M
2023-03-03 129.90 130.50 129.10 129.90 0.0M
2023-03-02 130.00 130.35 129.70 130.35 0.0M
2023-03-01 129.50 130.40 129.50 129.60 0.0M
2023-02-28 129.40 129.80 128.90 129.30 0.0M
2023-02-27 128.40 130.00 128.40 129.30 0.0M
2023-02-24 127.60 128.00 127.05 127.05 0.0M
2023-02-23 125.20 126.80 125.10 126.25 0.0M
2023-02-22 124.40 125.00 123.40 125.00 0.0M
2023-02-21 124.10 125.30 123.75 123.75 0.0M
2023-02-20 123.50 124.70 123.50 124.50 0.0M
2023-02-17 124.30 125.40 124.10 125.40 0.0M
2023-02-16 124.20 125.20 123.90 124.60 0.0M
2023-02-15 125.10 125.10 123.20 124.00 0.0M
2023-02-14 124.00 124.40 122.90 122.90 0.0M
2023-02-13 121.80 122.90 121.60 121.60 0.0M
2023-02-10 121.00 121.70 119.80 120.20 0.0M
2023-02-09 120.70 123.80 119.90 121.50 0.0M
2023-02-08 117.40 120.30 117.40 119.85 0.1M
2023-02-07 115.40 115.55 115.00 115.55 0.0M
2023-02-06 116.00 116.30 115.10 116.30 0.0M
2023-02-03 115.30 116.80 115.30 115.55 0.0M
2023-02-02 117.20 117.20 115.20 116.20 0.0M
2023-02-01 115.40 116.10 114.80 116.00 0.0M
2023-01-31 114.90 115.70 114.40 114.95 0.0M
2023-01-30 115.20 115.20 115.00 115.05 0.0M
2023-01-27 115.30 116.00 115.30 116.00 0.0M
2023-01-26 115.80 115.80 114.25 114.25 0.0M
2023-01-25 114.80 115.20 113.90 113.90 0.0M
2023-01-24 115.50 116.30 115.30 115.45 0.0M
2023-01-23 114.90 115.60 114.50 115.25 0.0M
2023-01-20 115.60 115.60 114.70 115.05 0.0M
2023-01-19 114.50 114.80 114.10 114.65 0.0M
2023-01-18 116.00 116.60 115.20 116.60 0.0M
2023-01-17 116.90 117.20 115.80 116.00 0.0M
2023-01-16 119.50 119.90 117.90 119.05 0.0M
2023-01-13 117.40 119.70 117.30 119.35 0.0M
2023-01-12 117.20 117.20 116.10 117.10 0.0M
2023-01-11 117.40 117.40 116.30 117.00 0.0M
2023-01-10 120.00 120.00 118.20 119.05 0.0M
2023-01-09 121.80 122.50 121.80 122.25 0.0M
2023-01-06 120.00 120.70 120.00 120.20 0.0M
2023-01-05 120.00 120.80 119.70 120.80 0.0M
2023-01-04 121.50 121.50 120.90 120.90 0.0M
2023-01-03 121.30 121.30 120.30 120.30 0.0M