BSF Enterprise PLC (BSFAB)

BSFAB
🏛️ 영국 →
3.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 17.00 17.35 15.95 16.75 0.2M
2022-12-29 17.00 17.85 16.50 17.00 0.7M
2022-12-28 16.00 18.50 16.11 17.00 3.7M
2022-12-23 15.00 16.30 14.68 16.00 0.8M
2022-12-22 15.00 15.89 14.68 15.00 1.4M
2022-12-21 13.50 15.48 13.48 15.00 3.1M
2022-12-20 14.25 13.80 13.01 13.50 0.5M
2022-12-19 15.50 16.07 13.85 14.50 0.8M
2022-12-16 13.00 15.15 12.65 14.75 1.5M
2022-12-15 12.75 13.40 12.61 13.00 0.4M
2022-12-14 13.25 13.36 12.56 12.75 1.5M
2022-12-13 13.50 13.68 13.03 13.25 0.8M
2022-12-12 14.00 14.44 12.88 13.60 1.7M
2022-12-09 13.75 16.50 13.55 13.80 4.7M
2022-12-08 12.00 14.49 11.75 13.75 3.2M
2022-12-07 12.25 12.30 11.15 12.00 0.5M
2022-12-06 12.50 12.40 11.60 12.25 0.1M
2022-12-05 12.50 12.67 11.67 12.50 0.8M
2022-12-02 12.50 12.88 12.17 12.50 0.2M
2022-12-01 13.50 13.60 12.58 12.75 0.6M
2022-11-30 12.25 13.95 11.56 13.50 1.2M
2022-11-29 12.00 12.38 11.41 12.25 0.5M
2022-11-28 12.50 12.68 11.56 11.80 0.7M
2022-11-25 13.50 13.07 12.00 12.50 0.8M
2022-11-24 14.25 15.50 12.85 13.50 2.9M
2022-11-23 10.75 14.10 10.68 14.10 4.9M
2022-11-22 10.50 10.85 9.65 10.50 1.2M
2022-11-21 11.00 11.34 10.00 10.50 0.7M
2022-11-18 12.00 12.40 10.27 11.00 2.4M
2022-11-17 10.50 13.34 10.00 12.00 6.9M
2022-11-16 12.50 13.00 9.27 10.00 11.5M
2022-11-15 6.00 14.20 7.00 12.25 23.2M
2022-11-14 5.50 5.50 5.50 5.50 0.0M
2022-11-11 5.50 5.50 5.50 5.50 0.0M
2022-11-10 5.50 5.18 5.18 5.50 0.0M
2022-11-09 5.50 5.50 5.50 5.50 0.0M
2022-11-08 5.50 5.50 5.50 5.50 0.0M
2022-11-07 5.50 5.89 5.18 5.50 0.1M
2022-11-04 5.50 5.50 5.50 5.50 0.0M
2022-11-03 5.25 6.30 5.00 5.75 0.5M
2022-11-02 5.25 5.25 5.25 5.25 0.0M
2022-11-01 5.25 5.25 5.25 5.25 0.0M
2022-10-31 5.25 5.47 5.47 5.25 0.0M
2022-10-28 5.25 5.25 5.25 5.25 0.0M
2022-10-27 5.25 5.47 5.47 5.25 0.0M
2022-10-26 5.25 5.25 5.25 5.25 0.0M
2022-10-25 5.25 5.49 5.00 5.25 0.3M
2022-10-24 5.50 5.50 5.50 5.50 0.0M
2022-10-21 5.50 5.50 5.50 5.50 0.0M
2022-10-20 5.50 5.50 5.50 5.50 0.0M
2022-10-19 5.75 5.50 5.50 5.50 0.1M
2022-10-18 5.75 5.90 5.50 5.75 0.0M
2022-10-17 5.75 5.75 5.75 5.75 0.0M
2022-10-14 5.75 5.75 5.75 5.75 0.0M
2022-10-13 6.13 5.92 5.50 5.75 0.4M
2022-10-12 6.13 6.13 6.13 6.13 0.0M
2022-10-11 6.13 6.13 6.13 6.13 0.0M
2022-10-10 6.38 6.38 6.38 6.38 0.0M
2022-10-07 6.38 6.38 6.38 6.38 0.0M
2022-10-06 5.50 6.46 5.50 6.38 0.3M
2022-10-05 5.50 5.50 5.50 5.50 0.0M
2022-10-04 5.50 5.50 5.50 5.50 0.0M
2022-10-03 5.75 5.55 5.55 5.75 0.0M
2022-09-30 5.75 5.75 5.75 5.75 0.0M
2022-09-29 5.75 6.25 6.25 5.75 0.2M
2022-09-28 5.75 5.75 5.75 5.75 0.0M
2022-09-27 5.50 5.33 5.33 5.50 0.0M
2022-09-26 6.25 6.37 6.00 5.50 0.4M
2022-09-23 6.25 6.25 6.25 6.25 0.0M
2022-09-22 6.25 6.00 6.00 6.00 0.0M
2022-09-21 6.25 6.38 6.00 6.25 0.1M
2022-09-20 6.38 6.32 6.00 6.25 0.1M
2022-09-16 6.63 6.00 6.00 6.38 0.2M
2022-09-15 6.63 6.63 6.63 6.63 0.0M
2022-09-14 6.50 6.87 6.50 6.63 0.1M
2022-09-13 6.25 6.48 6.48 6.50 0.1M
2022-09-12 6.25 6.25 6.25 6.25 0.0M
2022-09-09 7.00 7.00 6.00 6.25 0.2M
2022-09-08 7.25 7.25 7.25 7.25 0.0M
2022-09-07 7.25 7.38 6.25 7.25 0.2M
2022-09-06 7.25 7.40 6.00 7.25 0.1M
2022-09-05 7.75 6.75 6.75 7.25 0.0M
2022-09-02 7.75 7.75 7.75 7.75 0.0M
2022-09-01 7.75 7.75 7.75 7.75 0.0M
2022-08-31 7.75 7.75 7.75 7.75 0.0M
2022-08-30 7.75 7.75 7.75 7.75 0.0M
2022-08-26 7.75 7.75 7.75 7.75 0.0M
2022-08-25 7.75 7.75 7.75 7.75 0.0M
2022-08-24 7.75 7.75 7.75 7.75 0.0M
2022-08-23 7.75 7.75 7.75 7.75 0.0M
2022-08-22 7.75 7.75 7.75 7.75 0.0M
2022-08-19 7.75 7.75 7.75 7.75 0.0M
2022-08-18 7.75 7.75 7.75 7.75 0.0M
2022-08-17 7.75 8.05 6.85 7.75 0.1M
2022-08-16 7.75 8.20 8.20 7.75 0.0M
2022-08-15 7.75 8.20 8.20 7.75 0.0M
2022-08-12 7.75 8.20 6.85 7.75 0.0M
2022-08-11 7.75 7.75 7.75 7.75 0.0M
2022-08-10 7.75 8.20 7.13 7.75 0.0M
2022-08-09 7.50 8.38 8.38 7.75 0.0M
2022-08-08 7.50 7.50 7.50 7.50 0.0M
2022-08-05 7.50 7.50 7.50 7.50 0.0M
2022-08-04 7.50 7.50 7.50 7.50 0.0M
2022-08-03 7.50 7.50 7.50 7.50 0.0M
2022-08-02 7.50 8.40 7.50 7.50 0.1M
2022-08-01 7.50 8.40 7.50 7.50 0.0M
2022-07-29 7.50 8.44 7.50 7.50 0.1M
2022-07-28 7.50 7.50 7.50 7.50 0.0M
2022-07-27 7.50 8.31 8.31 7.50 0.0M
2022-07-26 8.25 7.50 7.50 7.50 0.1M
2022-07-25 8.25 8.25 8.25 8.25 0.0M
2022-07-22 8.50 9.00 8.00 8.25 0.4M
2022-07-21 7.00 9.00 7.90 8.50 0.7M
2022-07-20 7.00 8.00 8.00 7.00 0.0M
2022-07-19 7.00 7.85 7.85 7.00 0.0M
2022-07-18 6.75 7.50 7.43 7.00 0.0M
2022-07-15 6.75 6.94 6.94 6.75 0.0M
2022-07-14 5.75 6.98 6.00 6.75 0.9M
2022-07-13 5.75 5.75 5.75 5.75 0.0M
2022-07-12 5.75 5.75 5.75 5.75 0.0M
2022-07-11 5.75 5.75 5.75 5.75 0.0M
2022-07-08 5.75 5.75 5.75 5.75 0.0M
2022-07-07 5.75 5.75 5.75 5.75 0.0M
2022-07-06 5.75 5.75 5.75 5.75 0.0M
2022-07-05 5.75 6.50 6.19 5.75 0.1M
2022-07-04 6.25 6.00 6.00 5.75 0.1M
2022-07-01 6.25 6.25 6.25 6.25 0.0M
2022-06-30 6.25 6.25 6.25 6.25 0.0M
2022-06-29 6.50 6.50 6.50 6.50 0.0M
2022-06-28 6.50 6.50 6.50 6.50 0.0M
2022-06-27 6.50 6.46 6.14 6.50 0.0M
2022-06-24 6.25 6.47 6.47 6.50 0.0M
2022-06-23 6.25 6.25 6.25 6.25 0.0M
2022-06-22 6.25 6.47 6.47 6.25 0.0M
2022-06-21 6.25 6.48 6.48 6.25 0.0M
2022-06-20 6.25 6.25 6.25 6.25 0.0M
2022-06-17 6.25 6.13 6.13 6.25 0.0M
2022-06-16 7.25 7.00 6.48 6.25 0.1M
2022-06-15 7.25 7.50 7.21 7.25 0.3M
2022-06-14 7.25 7.25 7.25 7.25 0.0M
2022-06-13 7.25 7.37 7.00 7.25 0.1M
2022-06-10 7.25 7.37 7.37 7.25 0.0M
2022-06-09 7.25 7.25 7.25 7.25 0.0M
2022-06-08 7.25 7.25 7.25 7.25 0.0M
2022-06-07 7.50 7.26 7.06 7.25 0.2M
2022-06-06 7.50 7.67 7.26 7.50 0.0M
2022-06-01 7.75 7.95 7.22 7.50 0.3M
2022-05-31 8.25 7.63 7.55 7.75 0.3M
2022-05-30 8.25 8.66 8.07 8.25 0.0M
2022-05-27 8.25 8.68 8.67 8.25 0.0M
2022-05-26 8.50 8.75 8.22 8.25 0.1M
2022-05-25 8.50 8.84 8.50 8.50 0.1M
2022-05-24 9.25 8.98 8.60 8.50 0.2M
2022-05-23 9.00 9.40 8.66 9.25 1.1M
2022-05-20 9.00 9.18 9.09 9.00 0.1M
2022-05-19 9.00 9.37 8.95 9.00 1.2M
2022-05-18 9.50 10.60 8.76 9.00 0.8M
2022-05-17 7.00 10.90 6.00 9.00 1.3M