Bisichi Mining PLC (BISI)

BISI
🏛️ 영국 →
112.50
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
2025-09-26 112.50 112.50 112.50 112.50 0.0M
2025-09-25 112.50 111.00 111.00 112.50 0.0M
2025-09-24 112.50 119.45 107.79 112.50 0.0M
2025-09-23 112.50 116.10 107.61 112.50 0.0M
2025-09-22 112.50 111.25 106.75 112.50 0.0M
2025-09-19 112.50 112.50 112.50 112.50 0.0M
2025-09-18 112.50 111.25 109.00 112.50 0.0M
2025-09-17 112.50 112.50 112.50 112.50 0.0M
2025-09-16 112.50 109.40 109.40 112.50 0.0M
2025-09-15 112.50 105.55 105.55 112.50 0.0M
2025-09-12 112.50 110.49 105.55 112.50 0.0M
2025-09-11 112.50 110.49 105.55 112.50 0.0M
2025-09-10 112.50 110.49 110.49 112.50 0.0M
2025-09-09 112.50 110.85 110.85 112.50 0.0M
2025-09-08 112.50 111.25 105.45 112.50 0.0M
2025-09-05 112.50 111.75 105.75 112.50 0.0M
2025-09-04 112.50 112.48 106.30 112.50 0.0M
2025-09-03 112.50 115.00 105.75 112.50 0.0M
2025-09-02 112.50 107.51 107.38 112.50 0.0M
2025-09-01 112.50 114.75 107.00 112.50 0.0M
2025-08-29 112.50 120.00 114.75 112.50 0.0M
2025-08-28 112.50 112.50 112.50 112.50 0.0M
2025-08-27 112.50 114.75 114.75 112.50 0.0M
2025-08-26 112.50 112.50 112.50 112.50 0.0M
2025-08-22 112.50 106.65 106.65 112.50 0.0M
2025-08-21 112.50 114.75 114.75 112.50 0.0M
2025-08-20 112.50 114.75 114.75 112.50 0.0M
2025-08-19 115.00 115.00 111.21 115.00 0.0M
2025-08-18 115.00 114.40 110.50 115.00 0.0M
2025-08-15 112.50 114.70 112.21 115.00 0.0M
2025-08-14 112.50 114.70 114.70 112.50 0.0M
2025-08-13 112.50 114.75 106.55 112.50 0.0M
2025-08-12 112.50 115.40 106.55 112.50 0.0M
2025-08-11 112.50 116.00 106.25 112.50 0.0M
2025-08-08 102.50 118.65 107.40 112.50 0.0M
2025-08-07 92.50 109.75 94.95 102.50 0.0M
2025-08-06 92.50 92.50 92.50 92.50 0.0M
2025-08-05 92.50 92.50 92.50 92.50 0.0M
2025-08-04 92.50 94.75 94.75 92.50 0.0M
2025-08-01 92.50 94.75 94.75 92.50 0.0M
2025-07-31 92.50 94.95 94.75 92.50 0.0M
2025-07-30 90.00 94.95 94.45 92.50 0.0M
2025-07-29 90.00 94.00 85.00 90.00 0.0M
2025-07-28 92.50 94.45 92.50 90.00 0.0M
2025-07-25 92.50 94.45 94.45 92.50 0.0M
2025-07-24 92.50 94.45 94.45 92.50 0.0M
2025-07-23 92.50 94.45 91.10 92.50 0.0M
2025-07-22 100.00 99.75 90.00 92.50 0.0M
2025-07-21 107.50 106.75 97.60 100.00 0.0M
2025-07-18 107.50 100.30 100.15 107.50 0.0M
2025-07-17 107.50 107.50 107.50 107.50 0.0M
2025-07-16 107.50 107.45 107.45 107.50 0.0M
2025-07-15 107.50 107.45 107.45 107.50 0.0M
2025-07-14 107.50 107.45 107.45 107.50 0.0M
2025-07-13 107.50 107.50 107.50 107.50 0.0M
2025-07-11 107.50 107.50 107.50 107.50 0.0M
2025-07-10 107.50 107.45 107.45 107.50 0.0M
2025-07-09 107.50 108.80 100.15 107.50 0.0M
2025-07-08 107.50 108.89 100.75 107.50 0.0M
2025-07-07 107.50 109.00 109.00 107.50 0.0M
2025-07-04 107.50 101.00 101.00 107.50 0.0M
2025-07-03 107.50 109.80 96.00 107.50 0.0M
2025-07-02 110.00 120.00 107.90 112.50 0.0M
2025-07-01 110.00 107.81 107.81 110.00 0.0M
2025-06-30 105.00 110.00 101.75 110.00 0.1M
2025-06-27 97.50 104.00 101.50 105.00 0.0M
2025-06-26 97.50 103.50 103.00 97.50 0.0M
2025-06-25 97.50 101.45 101.45 97.50 0.0M
2025-06-24 97.50 98.45 98.45 97.50 0.0M
2025-06-23 97.50 96.75 90.75 97.50 0.0M
2025-06-20 97.50 96.75 96.75 97.50 0.0M
2025-06-19 97.50 96.75 90.75 97.50 0.0M
2025-06-18 100.00 101.50 97.20 97.50 0.0M
2025-06-17 97.50 101.70 101.70 100.00 0.0M
2025-06-16 95.00 101.77 90.10 97.50 0.0M
2025-06-13 95.00 95.00 95.00 95.00 0.0M
2025-06-12 97.50 97.50 97.50 97.50 0.0M
2025-06-11 97.50 97.50 97.50 97.50 0.0M
2025-06-10 97.50 97.50 97.50 97.50 0.0M
2025-06-09 97.50 91.71 91.71 97.50 0.0M
2025-06-06 97.50 99.50 91.65 97.50 0.0M
2025-06-05 97.50 90.75 90.75 97.50 0.0M
2025-06-04 97.50 99.67 99.60 97.50 0.0M
2025-06-03 97.50 99.67 99.67 97.50 0.0M
2025-06-02 97.50 97.35 91.65 97.50 0.0M
2025-05-30 97.50 91.65 91.65 97.50 0.0M
2025-05-29 97.50 97.50 97.50 97.50 0.0M
2025-05-28 97.50 97.50 97.50 97.50 0.0M
2025-05-27 97.50 98.80 90.75 97.50 0.0M
2025-05-23 97.50 102.45 91.15 97.50 0.0M
2025-05-22 97.50 91.15 91.15 97.50 0.0M
2025-05-21 97.50 97.50 97.50 97.50 0.0M
2025-05-20 97.50 97.50 97.50 97.50 0.0M
2025-05-19 97.50 97.50 97.50 97.50 0.0M
2025-05-16 97.50 99.17 93.37 97.50 0.0M
2025-05-15 97.50 97.50 97.50 97.50 0.0M
2025-05-14 95.00 100.00 100.00 97.50 0.0M
2025-05-13 95.00 93.22 93.22 95.00 0.0M
2025-05-12 95.00 97.60 93.16 95.00 0.0M
2025-05-09 95.00 95.00 95.00 95.00 0.0M
2025-05-08 95.00 98.00 91.60 95.00 0.0M
2025-05-07 95.00 95.00 95.00 95.00 0.0M
2025-05-06 95.00 99.40 95.20 95.00 0.0M
2025-05-02 95.00 95.00 95.00 95.00 0.0M
2025-05-01 95.00 95.40 91.50 95.00 0.0M
2025-04-30 95.00 95.00 95.00 95.00 0.0M
2025-04-29 95.00 96.45 90.80 95.00 0.0M
2025-04-28 90.00 90.00 90.00 90.00 0.0M
2025-04-25 90.00 87.11 87.11 90.00 0.0M
2025-04-24 90.00 90.00 90.00 90.00 0.0M
2025-04-23 90.00 90.00 90.00 90.00 0.0M
2025-04-22 90.00 93.00 87.11 90.00 0.0M
2025-04-17 90.00 90.00 90.00 90.00 0.0M
2025-04-16 90.00 90.00 90.00 90.00 0.0M
2025-04-15 90.00 93.75 87.00 90.00 0.0M
2025-04-14 90.00 87.00 87.00 90.00 0.0M
2025-04-11 90.00 90.00 90.00 90.00 0.0M
2025-04-10 90.00 90.00 90.00 90.00 0.0M
2025-04-09 87.50 88.60 85.00 85.00 0.0M
2025-04-08 87.50 87.50 87.50 87.50 0.0M
2025-04-07 87.50 89.50 85.25 87.50 0.0M
2025-04-04 87.50 87.50 87.50 87.50 0.0M
2025-04-03 87.50 90.00 90.00 87.50 0.0M
2025-04-02 90.00 90.00 90.00 90.00 0.0M
2025-04-01 90.00 95.00 95.00 90.00 0.0M
2025-03-31 90.00 90.00 90.00 90.00 0.0M
2025-03-28 90.00 94.95 93.75 90.00 0.0M
2025-03-27 90.00 90.00 90.00 90.00 0.0M
2025-03-26 90.00 90.00 90.00 90.00 0.0M
2025-03-25 90.00 93.75 93.75 90.00 0.0M
2025-03-24 90.00 90.00 90.00 90.00 0.0M
2025-03-21 90.00 93.75 93.75 90.00 0.0M
2025-03-20 87.50 90.00 90.00 90.00 0.0M
2025-03-19 87.50 86.30 86.30 87.50 0.0M
2025-03-18 87.50 89.95 89.95 87.50 0.0M
2025-03-17 90.50 90.00 88.75 87.50 0.0M
2025-03-14 87.50 91.45 85.75 90.50 0.0M
2025-03-13 87.50 85.75 85.00 87.50 0.0M
2025-03-12 87.50 89.00 89.00 87.50 0.0M
2025-03-11 93.00 90.30 90.30 87.50 0.0M
2025-03-10 93.00 93.00 93.00 93.00 0.0M
2025-03-07 93.00 87.75 87.75 93.00 0.0M
2025-03-06 93.00 96.00 91.25 93.00 0.0M
2025-03-05 93.00 93.00 93.00 93.00 0.0M
2025-03-04 102.50 96.00 87.34 93.00 0.0M
2025-03-03 102.50 106.45 96.00 102.50 0.0M
2025-02-28 105.00 101.15 101.15 102.50 0.0M
2025-02-27 105.00 106.45 101.15 105.00 0.0M
2025-02-26 105.00 106.45 100.50 105.00 0.0M
2025-02-25 105.00 105.00 105.00 105.00 0.0M
2025-02-24 105.00 101.15 101.00 105.00 0.0M
2025-02-21 105.00 106.45 100.00 105.00 0.0M
2025-02-20 105.00 101.15 101.15 105.00 0.0M
2025-02-19 105.00 104.00 104.00 105.00 0.0M
2025-02-18 105.00 104.40 100.00 105.00 0.0M
2025-02-17 105.00 104.40 104.40 105.00 0.0M
2025-02-14 105.00 105.00 105.00 105.00 0.0M
2025-02-13 105.00 105.00 105.00 105.00 0.0M
2025-02-12 105.00 104.50 104.50 105.00 0.0M
2025-02-11 105.00 107.00 100.10 105.00 0.0M
2025-02-10 105.00 103.72 103.40 105.00 0.0M
2025-02-07 105.00 104.00 103.78 105.00 0.0M
2025-02-06 105.00 104.40 100.20 105.00 0.0M
2025-02-05 105.00 104.49 100.20 105.00 0.0M
2025-02-04 105.00 105.00 105.00 105.00 0.0M
2025-02-03 105.00 104.70 100.20 105.00 0.0M
2025-01-31 105.00 107.45 107.45 105.00 0.0M
2025-01-30 105.00 106.70 100.10 105.00 0.0M
2025-01-29 105.00 106.70 100.00 105.00 0.0M
2025-01-28 105.00 106.85 100.10 105.00 0.0M
2025-01-27 105.00 105.00 105.00 105.00 0.0M
2025-01-24 105.00 105.00 105.00 105.00 0.0M
2025-01-23 105.00 105.00 105.00 105.00 0.0M
2025-01-22 105.00 105.00 105.00 105.00 0.0M
2025-01-21 105.00 105.00 105.00 105.00 0.0M
2025-01-20 105.00 105.00 105.00 105.00 0.0M
2025-01-17 105.00 107.33 107.33 105.00 0.0M
2025-01-16 105.00 109.50 100.50 105.00 0.0M
2025-01-15 105.00 100.50 100.50 105.00 0.0M
2025-01-14 105.00 107.80 107.80 105.00 0.0M
2025-01-13 107.50 102.25 100.43 105.00 0.0M
2025-01-10 107.50 107.50 107.50 107.50 0.0M
2025-01-09 107.50 113.40 113.40 107.50 0.0M
2025-01-08 112.50 113.75 111.00 112.50 0.0M
2025-01-07 112.50 111.89 107.25 112.50 0.0M
2025-01-06 112.50 107.60 107.60 112.50 0.0M
2025-01-03 112.50 113.45 105.36 112.50 0.0M
2025-01-02 112.50 113.45 113.45 112.50 0.0M