Bank of Ireland Group PLC (BIRG)

BIRG
🏛️ 영국 →
13.86
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
2025-09-26 14.00 14.14 13.86 13.86 0.5M
2025-09-25 13.50 14.04 13.50 13.84 0.1M
2025-09-24 13.78 14.10 13.70 14.21 0.1M
2025-09-23 13.42 13.90 13.42 13.76 3.8M
2025-09-22 13.38 13.50 13.26 13.26 0.0M
2025-09-19 13.20 13.60 13.20 13.34 0.2M
2025-09-18 13.22 13.40 13.22 13.30 2.4M
2025-09-17 12.92 13.70 12.92 13.70 0.1M
2025-09-16 13.00 13.44 13.00 13.21 0.5M
2025-09-15 13.70 13.70 13.40 13.40 0.3M
2025-09-12 13.30 13.64 13.30 13.32 0.2M
2025-09-11 12.94 13.66 12.94 13.40 0.3M
2025-09-10 13.02 13.60 13.02 13.58 1.3M
2025-09-09 13.06 13.24 13.00 13.22 0.5M
2025-09-08 12.86 13.14 12.86 13.14 0.1M
2025-09-05 12.62 13.02 12.62 12.94 0.3M
2025-09-04 12.70 13.00 12.70 13.00 0.0M
2025-09-03 12.60 12.98 12.60 12.98 0.1M
2025-09-02 12.94 12.94 12.70 12.70 0.5M
2025-09-01 12.82 12.86 12.76 12.87 0.1M
2025-08-29 13.20 13.20 12.58 12.78 0.1M
2025-08-28 12.88 12.94 12.78 12.78 0.1M
2025-08-27 13.28 13.28 12.80 12.96 0.1M
2025-08-26 13.04 13.08 12.92 12.96 0.2M
2025-08-25 13.29 13.29 13.29 13.29 0.0M
2025-08-22 13.20 13.30 12.82 13.30 0.8M
2025-08-21 13.12 13.20 12.92 13.20 0.3M
2025-08-20 13.08 13.26 13.08 13.14 0.0M
2025-08-19 13.08 13.22 12.98 12.98 0.2M
2025-08-18 13.04 13.18 12.84 13.18 0.1M
2025-08-15 13.20 13.30 13.02 13.02 0.1M
2025-08-14 13.04 13.30 13.04 13.30 0.3M
2025-08-13 13.04 13.04 12.86 12.86 0.5M
2025-08-12 12.82 13.00 12.80 13.00 1.0M
2025-08-11 12.68 13.00 12.68 12.78 0.2M
2025-08-08 12.46 12.70 12.34 12.34 0.0M
2025-08-07 12.30 12.74 12.28 12.44 0.1M
2025-08-06 11.94 12.20 11.90 12.08 0.5M
2025-08-05 11.78 11.84 11.72 11.76 0.1M
2025-08-04 11.52 11.92 11.52 11.84 0.1M
2025-08-01 12.30 12.30 11.28 11.42 0.1M
2025-07-31 12.04 12.06 11.80 11.84 0.3M
2025-07-30 11.50 12.10 11.50 12.04 0.5M
2025-07-29 12.22 12.36 11.96 12.14 0.1M
2025-07-28 12.84 12.94 12.54 12.80 0.2M
2025-07-25 12.44 12.82 12.44 12.54 0.7M
2025-07-24 12.04 12.72 12.04 12.62 0.2M
2025-07-23 11.98 12.12 11.86 11.86 0.8M
2025-07-22 12.02 12.02 11.64 11.98 0.1M
2025-07-21 11.82 11.86 11.74 11.76 0.2M
2025-07-18 12.06 12.06 11.92 11.96 1.0M
2025-07-17 12.16 12.18 12.08 12.10 0.2M
2025-07-16 11.98 12.16 11.98 12.06 0.2M
2025-07-15 11.82 12.26 11.82 11.98 0.4M
2025-07-14 12.02 12.20 11.88 12.20 0.8M
2025-07-11 12.36 12.54 12.18 12.54 0.3M
2025-07-10 12.64 12.64 12.38 12.11 0.2M
2025-07-09 11.82 12.58 11.82 12.58 0.2M
2025-07-08 12.40 12.44 12.28 12.32 0.1M
2025-07-07 12.40 12.40 12.16 12.40 0.3M
2025-07-04 12.18 12.22 12.04 12.22 0.1M
2025-07-03 12.00 12.22 12.00 12.12 1.0M
2025-07-02 12.10 12.10 11.84 12.10 0.0M
2025-07-01 12.10 12.10 11.80 12.02 0.2M
2025-06-30 11.98 12.16 11.94 12.12 0.3M
2025-06-27 11.76 12.12 11.76 12.00 0.0M
2025-06-26 11.66 11.78 11.66 11.72 0.1M
2025-06-25 11.56 11.66 11.56 11.63 0.0M
2025-06-24 12.04 12.06 11.62 11.62 1.2M
2025-06-23 11.94 11.94 11.34 11.34 0.1M
2025-06-20 11.72 11.78 11.38 11.63 0.3M
2025-06-19 11.74 11.80 11.60 11.66 0.1M
2025-06-18 11.72 11.90 11.72 11.82 0.2M
2025-06-17 12.26 12.26 11.70 11.70 0.1M
2025-06-16 11.90 12.20 11.90 11.98 0.0M
2025-06-13 12.06 12.06 11.88 12.06 0.1M
2025-06-12 12.06 12.26 11.92 12.12 0.1M
2025-06-11 12.30 12.38 12.18 12.18 0.1M
2025-06-10 12.34 12.38 12.02 12.02 0.1M
2025-06-09 12.38 12.56 12.34 12.38 5.4M
2025-06-06 12.46 12.54 12.00 12.00 0.1M
2025-06-05 11.92 12.48 11.92 12.00 0.1M
2025-06-04 12.46 12.46 11.92 11.92 0.7M
2025-06-03 12.30 12.30 11.70 11.70 0.1M
2025-06-02 12.20 12.24 11.74 11.74 0.1M
2025-05-30 12.04 12.14 11.96 11.96 0.3M
2025-05-29 11.30 12.16 11.30 12.02 0.1M
2025-05-28 11.70 11.88 11.70 11.76 1.7M
2025-05-27 12.10 12.10 11.68 11.68 0.1M
2025-05-26 11.80 11.80 11.80 11.80 0.1M
2025-05-23 12.02 12.12 11.40 11.56 0.1M
2025-05-22 11.76 11.96 11.76 11.76 0.0M
2025-05-21 11.88 12.04 11.62 11.62 0.4M
2025-05-20 11.62 11.86 11.60 11.60 0.7M
2025-05-19 11.58 11.62 11.48 11.52 1.8M
2025-05-16 11.80 11.80 11.32 11.32 0.6M
2025-05-15 11.70 11.78 11.66 11.70 0.2M
2025-05-14 11.58 11.78 11.50 11.78 0.1M
2025-05-13 11.52 11.56 11.34 11.34 0.1M
2025-05-12 11.10 11.50 11.10 11.32 0.1M
2025-05-09 10.84 11.02 10.82 10.82 0.2M
2025-05-08 10.80 10.88 10.72 10.72 0.1M
2025-05-07 10.50 10.82 10.50 10.62 0.1M
2025-05-06 10.48 10.54 10.24 10.24 0.3M
2025-05-02 10.58 10.60 10.32 10.44 0.2M
2025-05-01 10.60 10.60 10.34 10.34 0.0M
2025-04-30 10.66 10.80 10.32 10.52 0.8M
2025-04-29 10.78 10.78 10.60 10.60 0.1M
2025-04-28 10.50 10.62 10.46 10.54 0.0M
2025-04-25 10.50 10.52 10.38 10.44 0.1M
2025-04-24 10.62 10.72 10.46 10.58 0.1M
2025-04-23 10.40 10.76 10.40 10.64 0.4M
2025-04-22 10.12 10.32 10.12 10.20 0.1M
2025-04-17 10.36 10.40 10.08 10.08 0.0M
2025-04-16 10.40 10.46 10.28 10.46 0.2M
2025-04-15 10.14 10.58 10.14 10.56 0.1M
2025-04-14 9.90 10.20 9.90 10.00 0.2M
2025-04-11 9.61 9.97 9.51 9.97 0.9M
2025-04-10 10.60 10.60 9.55 9.56 0.1M
2025-04-09 9.70 9.70 9.09 9.37 0.1M
2025-04-08 9.74 10.00 9.43 9.86 0.2M
2025-04-07 9.60 9.90 9.14 9.68 0.6M
2025-04-04 10.34 10.38 9.59 9.59 0.9M
2025-04-03 10.30 11.04 10.24 10.24 0.1M
2025-04-02 11.16 11.18 11.00 11.00 0.2M
2025-04-01 10.90 11.16 10.84 10.72 0.3M
2025-03-31 10.78 10.86 10.57 10.64 0.1M
2025-03-28 11.13 11.15 10.90 11.07 2.0M
2025-03-27 11.21 11.63 11.03 11.63 0.3M
2025-03-26 11.36 11.44 11.26 11.36 0.1M
2025-03-25 11.35 11.62 11.35 11.55 1.0M
2025-03-24 12.20 12.20 11.39 11.46 0.5M
2025-03-21 11.41 11.69 11.41 11.60 0.1M
2025-03-20 11.98 11.98 11.44 11.44 0.4M
2025-03-19 11.89 11.98 11.83 11.91 0.4M
2025-03-18 11.82 11.97 11.81 11.93 1.1M
2025-03-17 11.64 11.78 11.61 11.67 0.5M
2025-03-14 11.42 11.83 11.35 11.58 0.1M
2025-03-13 11.44 11.64 11.35 11.59 0.3M
2025-03-12 11.71 11.80 11.43 11.51 0.1M
2025-03-11 12.04 12.11 11.65 11.76 0.4M
2025-03-10 12.27 12.30 11.63 11.95 0.8M
2025-03-07 12.00 12.62 12.00 12.27 0.3M
2025-03-06 11.77 12.46 11.77 12.25 0.8M
2025-03-05 11.56 11.77 11.54 11.67 0.6M
2025-03-04 11.21 11.26 11.05 11.21 1.6M
2025-03-03 11.42 11.71 11.33 11.36 0.6M
2025-02-28 11.35 11.49 11.25 11.42 0.3M
2025-02-27 11.22 11.53 11.16 11.35 0.3M
2025-02-26 11.10 11.35 11.02 11.23 0.2M
2025-02-25 10.81 11.12 10.80 11.06 0.2M
2025-02-24 10.45 10.99 10.33 10.80 0.3M
2025-02-21 9.71 10.45 9.71 10.34 0.1M
2025-02-20 10.00 10.16 10.00 10.01 0.1M
2025-02-19 10.13 10.14 9.98 10.04 0.2M
2025-02-18 9.76 10.14 9.74 10.08 0.1M
2025-02-17 10.04 10.04 9.68 9.74 0.1M
2025-02-14 9.97 10.12 9.81 9.90 0.1M
2025-02-13 9.88 10.33 9.88 9.88 0.0M
2025-02-12 9.92 10.27 9.86 10.07 0.1M
2025-02-11 9.66 9.89 9.65 9.75 0.2M
2025-02-10 9.70 9.78 9.62 9.64 0.3M
2025-02-07 9.92 9.94 9.67 9.78 0.1M
2025-02-06 9.69 9.85 9.62 9.81 0.1M
2025-02-05 9.38 9.79 9.38 9.54 0.1M
2025-02-04 9.27 9.60 9.27 9.53 0.5M
2025-02-03 9.57 9.57 9.23 9.48 0.2M
2025-01-31 9.69 9.80 9.58 9.60 0.1M
2025-01-30 9.78 9.85 9.68 9.68 0.1M
2025-01-29 9.71 9.81 9.69 9.69 0.1M
2025-01-28 9.82 9.88 9.64 9.64 0.6M
2025-01-27 9.63 9.79 9.59 9.68 0.5M
2025-01-24 9.60 9.85 9.50 9.54 0.2M
2025-01-23 9.39 9.63 9.39 9.41 0.1M
2025-01-22 9.60 9.63 9.38 9.39 0.1M
2025-01-21 8.88 9.54 8.88 9.46 0.5M
2025-01-20 9.07 9.24 9.05 9.05 0.1M
2025-01-17 8.79 9.11 8.79 8.84 0.1M
2025-01-16 9.14 9.14 8.98 9.03 0.0M
2025-01-15 9.00 9.16 8.99 9.05 0.2M
2025-01-14 9.06 9.18 8.96 9.01 0.1M
2025-01-13 8.58 9.04 8.58 8.86 0.1M
2025-01-10 8.74 8.85 8.64 8.76 0.1M
2025-01-09 8.62 8.73 8.55 8.71 0.1M
2025-01-08 8.81 8.85 8.62 8.76 0.1M
2025-01-07 8.82 8.85 8.66 8.66 0.1M
2025-01-06 8.67 8.87 8.67 8.87 0.1M
2025-01-03 8.57 8.67 8.57 8.58 0.9M
2025-01-02 8.80 8.80 8.34 8.67 0.1M