Batm Advanced Communications Ltd (BVC)

BVC
🏛️ 영국 →
16.23
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 27.95 27.95 26.50 27.40 0.0M
2022-12-29 27.00 27.25 26.50 26.95 0.4M
2022-12-28 27.40 28.95 26.60 27.40 0.5M
2022-12-23 25.50 28.05 25.50 28.05 0.7M
2022-12-22 24.34 25.25 24.34 25.10 0.2M
2022-12-21 21.30 24.70 21.30 24.70 0.3M
2022-12-20 22.25 23.39 21.95 22.40 1.9M
2022-12-19 24.43 24.43 22.35 22.65 0.4M
2022-12-16 23.00 23.00 22.00 22.10 2.0M
2022-12-15 25.00 25.00 22.30 22.85 0.8M
2022-12-14 23.50 24.13 22.65 23.00 1.4M
2022-12-13 22.60 23.95 22.25 22.70 1.5M
2022-12-12 25.00 25.00 22.25 23.15 2.8M
2022-12-09 20.75 25.00 20.75 24.20 3.0M
2022-12-08 21.45 22.24 20.45 21.00 4.7M
2022-12-07 22.00 23.00 20.00 21.35 1.1M
2022-12-06 24.60 24.70 21.75 22.05 1.3M
2022-12-05 24.50 25.10 24.10 24.18 0.9M
2022-12-02 25.25 25.45 24.50 25.15 1.1M
2022-12-01 26.68 26.68 23.65 25.43 1.3M
2022-11-30 27.25 28.24 25.75 26.60 0.2M
2022-11-29 28.95 28.95 27.23 28.00 0.1M
2022-11-28 28.26 29.30 27.70 27.70 0.0M
2022-11-25 27.78 29.05 27.46 27.70 0.1M
2022-11-24 28.95 28.95 27.75 27.75 0.1M
2022-11-23 28.05 29.95 28.00 28.58 0.1M
2022-11-22 29.00 29.95 28.66 29.65 0.1M
2022-11-21 29.20 29.75 28.55 29.00 0.2M
2022-11-18 28.55 29.44 28.55 29.18 0.1M
2022-11-17 29.95 30.60 28.20 28.80 0.3M
2022-11-16 30.95 30.95 29.00 29.50 0.1M
2022-11-15 31.00 31.90 30.30 30.60 0.1M
2022-11-14 30.85 32.00 30.25 30.60 0.2M
2022-11-11 30.67 31.85 30.05 31.40 0.4M
2022-11-10 30.60 31.60 30.10 30.25 0.3M
2022-11-09 30.58 31.91 30.35 30.40 0.3M
2022-11-08 31.75 31.95 30.10 31.00 1.0M
2022-11-07 30.50 32.45 30.50 32.00 2.2M
2022-11-04 30.75 31.75 30.60 31.00 0.5M
2022-11-03 31.45 31.45 30.65 30.78 0.0M
2022-11-02 30.60 31.27 30.50 30.90 0.6M
2022-11-01 30.45 31.25 30.35 30.50 0.2M
2022-10-31 30.35 30.78 30.10 30.50 0.3M
2022-10-28 29.55 31.00 29.55 31.00 0.6M
2022-10-27 30.35 31.00 29.80 30.00 0.2M
2022-10-26 29.34 30.90 29.00 29.60 0.1M
2022-10-25 29.00 30.50 29.00 29.10 0.1M
2022-10-24 29.60 30.76 29.50 30.00 0.4M
2022-10-21 30.95 30.95 29.40 29.85 0.3M
2022-10-20 30.00 30.65 29.00 29.00 0.2M
2022-10-19 30.73 30.73 29.55 30.00 0.2M
2022-10-18 29.45 30.82 28.65 29.80 0.8M
2022-10-17 29.44 29.44 28.00 28.00 0.1M
2022-10-14 28.63 28.95 28.15 28.15 0.4M
2022-10-13 28.10 28.55 28.10 28.10 0.4M
2022-10-12 27.80 28.55 27.80 28.48 0.3M
2022-10-11 28.60 28.95 27.60 28.20 0.3M
2022-10-10 28.49 28.73 28.00 28.45 0.1M
2022-10-07 28.50 28.95 27.95 28.50 0.9M
2022-10-06 28.44 29.00 28.03 28.60 0.3M
2022-10-05 27.78 28.85 27.30 28.25 0.0M
2022-10-04 28.45 29.00 27.85 28.50 0.2M
2022-10-03 27.05 28.44 26.75 28.00 1.2M
2022-09-30 27.59 28.95 27.59 28.25 0.1M
2022-09-29 28.15 28.40 27.90 28.00 0.2M
2022-09-28 28.18 29.00 28.00 28.00 0.1M
2022-09-27 28.00 29.00 27.88 28.30 0.3M
2022-09-26 28.26 28.40 27.05 27.85 0.1M
2022-09-23 27.83 28.94 27.53 28.00 0.7M
2022-09-22 27.00 28.00 26.90 28.00 0.2M
2022-09-21 27.85 27.85 26.05 26.30 0.3M
2022-09-20 26.81 27.85 26.50 26.50 0.2M
2022-09-16 27.65 27.65 26.40 27.00 0.2M
2022-09-15 26.25 27.95 26.00 27.00 0.1M
2022-09-14 27.00 27.94 26.50 26.50 0.2M
2022-09-13 29.09 29.85 26.40 27.00 0.4M
2022-09-12 29.74 29.95 27.50 27.60 0.4M
2022-09-09 27.95 28.85 27.95 28.50 0.1M
2022-09-08 29.10 29.10 27.70 28.00 0.2M
2022-09-07 28.72 29.51 28.40 28.50 0.3M
2022-09-06 28.79 28.95 28.25 28.50 0.2M
2022-09-05 28.40 29.00 27.50 29.00 0.3M
2022-09-02 27.85 28.35 27.60 28.30 0.2M
2022-09-01 28.10 28.95 27.10 28.20 0.6M
2022-08-31 29.30 29.95 26.95 28.90 1.0M
2022-08-30 29.10 30.95 28.13 28.65 0.4M
2022-08-26 28.84 30.69 28.40 30.40 2.8M
2022-08-25 29.00 29.00 27.10 28.35 0.8M
2022-08-24 30.22 31.30 28.50 28.80 1.3M
2022-08-23 31.84 32.85 30.00 30.85 0.3M
2022-08-22 31.95 33.55 30.25 31.00 0.4M
2022-08-19 33.03 33.45 31.80 31.80 0.1M
2022-08-18 32.30 33.75 31.50 32.00 0.5M
2022-08-17 34.70 34.70 32.15 32.70 0.2M
2022-08-16 34.70 34.70 33.25 33.45 0.1M
2022-08-15 34.70 34.70 33.00 33.00 0.1M
2022-08-12 34.40 34.40 33.05 33.40 0.1M
2022-08-11 34.50 34.50 33.10 33.40 0.2M
2022-08-10 35.95 35.95 33.15 33.40 0.4M
2022-08-09 33.85 34.64 33.50 34.75 0.1M
2022-08-08 34.35 34.35 33.10 33.65 0.2M
2022-08-05 34.81 35.17 33.30 33.55 0.7M
2022-08-04 35.55 36.05 33.10 33.75 0.8M
2022-08-03 34.43 35.40 34.05 34.55 0.6M
2022-08-02 35.55 35.55 33.70 34.20 0.3M
2022-08-01 34.63 35.40 33.05 34.50 0.4M
2022-07-29 33.98 35.30 33.35 33.35 0.7M
2022-07-28 35.35 35.36 34.50 34.50 0.6M
2022-07-27 35.26 35.26 34.40 34.75 0.8M
2022-07-26 34.60 35.25 33.80 34.50 1.5M
2022-07-25 33.45 35.00 33.15 34.88 1.3M
2022-07-22 33.15 33.70 33.10 33.45 0.2M
2022-07-21 32.64 33.15 32.02 32.80 0.2M
2022-07-20 32.10 32.93 31.75 32.18 0.2M
2022-07-19 33.55 35.65 31.90 32.75 0.3M
2022-07-18 34.60 35.10 32.75 33.18 0.4M
2022-07-15 35.28 35.45 33.25 34.70 0.3M
2022-07-14 35.45 35.45 33.63 34.05 0.2M
2022-07-13 35.31 36.00 34.95 35.90 0.2M
2022-07-12 35.60 36.00 35.37 35.45 0.0M
2022-07-11 36.00 37.35 34.75 36.28 0.2M
2022-07-08 32.55 35.50 32.55 35.30 1.0M
2022-07-07 32.05 34.60 32.05 33.00 0.1M
2022-07-06 33.00 34.55 32.05 32.65 0.1M
2022-07-05 34.40 35.00 32.60 32.70 0.2M
2022-07-04 34.05 35.06 34.00 34.18 0.1M
2022-07-01 34.00 34.85 34.00 34.40 0.1M
2022-06-30 34.07 35.95 33.50 34.60 0.5M
2022-06-29 35.85 36.50 34.60 34.75 0.1M
2022-06-28 35.08 38.25 35.08 35.40 0.2M
2022-06-27 36.00 37.80 35.60 36.00 0.2M
2022-06-24 35.32 37.45 35.32 37.00 0.1M
2022-06-23 35.85 37.30 35.85 36.40 0.2M
2022-06-22 34.80 36.34 34.20 36.00 0.1M
2022-06-21 34.50 36.00 34.45 35.25 0.1M
2022-06-20 35.65 35.65 33.55 34.50 0.2M
2022-06-17 34.00 34.95 33.44 33.75 0.4M
2022-06-16 36.05 36.95 33.75 33.75 0.9M
2022-06-15 36.60 37.45 36.60 36.80 0.1M
2022-06-14 37.10 37.35 36.05 36.05 0.5M
2022-06-13 37.00 40.45 36.50 37.00 0.3M
2022-06-10 39.40 39.40 37.20 37.20 0.2M
2022-06-09 39.52 39.55 38.65 39.20 0.1M
2022-06-08 40.45 40.73 39.40 39.55 0.2M
2022-06-07 41.30 41.30 40.00 40.00 0.2M
2022-06-06 42.80 42.80 41.00 41.00 0.1M
2022-06-01 42.80 43.75 42.10 42.10 0.1M
2022-05-31 41.60 42.90 41.50 41.85 0.1M
2022-05-30 41.57 44.10 41.57 42.50 0.2M
2022-05-27 41.07 43.20 39.77 41.75 0.3M
2022-05-26 39.30 41.30 39.05 40.15 0.2M
2022-05-25 41.50 41.70 38.60 38.60 0.5M
2022-05-24 42.40 43.40 40.65 41.30 0.5M
2022-05-23 42.00 43.45 42.00 42.55 0.2M
2022-05-20 41.65 43.45 41.65 42.25 0.2M
2022-05-19 42.43 43.40 40.75 41.40 0.6M
2022-05-18 44.95 45.30 42.70 42.80 0.3M
2022-05-17 44.60 45.80 44.60 45.65 0.4M
2022-05-16 43.14 44.85 42.65 44.50 0.4M
2022-05-13 42.30 43.55 42.30 43.55 0.3M
2022-05-12 40.65 42.80 40.00 42.40 0.7M
2022-05-11 40.00 43.05 40.00 40.60 0.7M
2022-05-10 40.70 41.45 39.00 39.15 0.3M
2022-05-09 42.25 43.15 39.60 39.60 0.6M
2022-05-06 42.00 43.00 40.63 42.60 0.4M
2022-05-05 44.26 44.26 41.70 41.80 0.2M
2022-05-04 43.16 43.40 42.55 42.60 0.1M
2022-05-03 47.85 47.85 42.70 42.70 0.6M
2022-04-29 46.15 46.30 44.85 45.20 0.1M
2022-04-28 45.00 46.65 45.00 45.65 0.2M
2022-04-27 45.75 46.30 44.60 44.60 0.3M
2022-04-26 46.50 46.62 45.10 45.45 2.0M
2022-04-25 46.20 47.70 45.80 45.80 0.3M
2022-04-22 48.00 48.25 46.35 46.50 0.2M
2022-04-21 47.85 48.95 47.00 47.10 0.3M
2022-04-20 48.50 49.65 47.50 47.50 0.4M
2022-04-19 49.45 51.70 48.70 49.10 0.2M
2022-04-14 49.40 51.20 49.40 49.60 0.3M
2022-04-13 49.95 50.10 49.09 49.50 0.2M
2022-04-12 49.00 50.90 48.50 49.50 0.2M
2022-04-11 51.20 52.50 49.10 49.10 0.5M
2022-04-08 52.40 53.17 50.00 50.00 0.2M
2022-04-07 52.78 52.78 50.40 51.70 0.3M
2022-04-06 53.80 53.80 50.40 50.40 0.4M
2022-04-05 52.10 54.00 51.17 52.50 0.5M
2022-04-04 51.72 54.00 50.30 51.20 1.2M
2022-04-01 52.30 53.80 51.10 51.20 0.5M
2022-03-31 53.54 53.67 52.20 52.40 0.4M
2022-03-30 54.00 54.00 52.70 53.00 0.7M
2022-03-29 53.00 53.90 52.90 53.90 0.3M
2022-03-28 52.80 52.92 51.64 52.40 0.3M
2022-03-25 51.10 52.80 51.02 52.00 0.5M
2022-03-24 50.50 51.80 50.40 51.00 0.7M
2022-03-23 50.80 51.96 50.40 50.50 1.0M
2022-03-22 51.50 52.10 50.57 50.80 0.7M
2022-03-21 52.20 53.70 51.30 51.40 0.6M
2022-03-18 52.00 55.28 51.10 51.40 24.0M
2022-03-17 48.00 51.06 48.00 50.70 1.6M
2022-03-16 48.90 49.80 48.50 48.65 1.0M
2022-03-15 48.75 50.60 48.30 48.80 0.6M
2022-03-14 50.38 52.20 49.05 49.80 0.4M
2022-03-11 50.40 52.70 50.20 51.10 1.0M
2022-03-10 48.26 50.66 47.75 50.40 0.3M
2022-03-09 46.80 48.15 44.00 47.45 1.4M
2022-03-08 46.50 46.50 44.25 44.50 0.5M
2022-03-07 44.70 46.36 43.50 45.25 0.8M
2022-03-04 47.50 47.50 44.60 44.60 1.3M
2022-03-03 54.00 54.00 47.00 47.05 0.9M
2022-03-02 55.70 56.71 50.50 51.60 0.9M
2022-03-01 52.00 56.80 52.00 56.20 1.3M
2022-02-28 53.00 54.00 51.60 53.00 0.6M
2022-02-25 49.50 55.50 49.10 52.30 1.1M
2022-02-24 50.00 50.00 47.54 48.40 0.5M
2022-02-23 50.79 52.76 48.65 50.30 0.9M
2022-02-22 51.55 51.55 47.20 50.00 0.9M
2022-02-21 47.05 51.80 46.55 50.60 1.6M
2022-02-18 51.16 51.16 45.85 46.50 0.8M
2022-02-17 52.10 53.50 49.40 49.70 1.0M
2022-02-16 46.50 50.70 46.50 49.30 0.6M
2022-02-15 47.05 50.00 45.80 47.00 0.5M
2022-02-14 47.20 47.91 44.55 45.70 1.2M
2022-02-11 49.55 49.84 47.65 48.50 0.3M
2022-02-10 49.00 50.60 48.40 50.10 0.6M
2022-02-09 48.40 51.00 48.00 49.00 1.1M
2022-02-08 52.20 53.00 49.10 50.00 0.7M
2022-02-07 49.45 53.60 49.15 50.70 1.2M
2022-02-04 52.30 52.90 46.80 47.30 2.7M
2022-02-03 57.40 60.00 50.20 52.40 4.8M
2022-02-02 58.00 61.80 58.00 60.00 0.5M
2022-02-01 59.60 63.70 58.60 58.70 0.3M
2022-01-31 59.30 61.50 59.20 60.70 0.3M
2022-01-28 62.78 63.90 59.21 59.30 0.3M
2022-01-27 61.10 64.00 61.10 61.20 0.2M
2022-01-26 62.20 63.69 60.51 62.20 0.8M
2022-01-25 62.50 63.91 59.00 60.10 0.5M
2022-01-24 69.10 70.00 61.10 62.80 0.7M
2022-01-21 69.62 71.35 67.60 69.30 0.4M
2022-01-20 68.85 69.80 66.98 69.50 0.9M
2022-01-19 75.20 75.20 67.40 68.00 1.9M
2022-01-18 77.00 77.00 71.96 73.50 0.9M
2022-01-17 78.20 79.99 76.60 77.10 0.3M
2022-01-14 79.10 79.10 77.40 77.50 0.2M
2022-01-13 80.18 80.51 79.00 79.00 0.2M
2022-01-12 78.59 80.85 77.59 79.30 0.2M
2022-01-11 79.13 79.60 77.60 77.80 0.3M
2022-01-10 82.90 82.90 78.50 79.00 0.3M
2022-01-07 82.00 82.21 80.20 81.40 0.1M
2022-01-06 83.10 83.10 80.40 81.80 0.2M
2022-01-05 82.39 84.60 82.32 83.20 0.2M
2022-01-04 81.00 83.90 80.80 82.00 0.4M