גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בי.פי. > גרפים

עדכון אחרון 10.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.פי.

BP

מניה BP ניו-יורק USD

שער

34.76

שינוי

+1.97%

שינוי ב USD

0.67

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	34.35	34.35	34.35	34.35	0.00
16:50	34.53	34.53	34.53	34.53	257,704.00
17:00	34.52	34.52	34.52	34.52	211,356.00
17:10	34.56	34.56	34.56	34.56	155,771.00
17:20	34.59	34.59	34.59	34.59	181,208.00
17:30	34.53	34.53	34.53	34.53	257,574.00
17:40	34.435	34.435	34.435	34.435	179,128.00
17:50	34.4	34.4	34.4	34.4	105,201.00
18:00	34.365	34.365	34.365	34.365	88,468.00
18:10	34.355	34.355	34.355	34.355	73,555.00
18:20	34.415	34.415	34.415	34.415	305,256.00
18:30	34.415	34.415	34.415	34.415	75,199.00
18:40	34.48	34.48	34.48	34.48	249,027.00
18:50	34.465	34.465	34.465	34.465	102,172.00
19:00	34.54	34.54	34.54	34.54	64,149.00
19:10	34.54	34.54	34.54	34.54	122,583.00
19:20	34.555	34.555	34.555	34.555	71,710.00
19:30	34.56	34.56	34.56	34.56	61,093.00
19:40	34.575	34.575	34.575	34.575	57,628.00
19:50	34.5645	34.5645	34.5645	34.5645	62,539.00
20:00	34.605	34.605	34.605	34.605	60,346.00
20:10	34.635	34.635	34.635	34.635	111,143.00
20:20	34.645	34.645	34.645	34.645	93,516.00
20:30	34.635	34.635	34.635	34.635	68,976.00
20:40	34.6165	34.6165	34.6165	34.6165	107,980.00
20:50	34.61	34.61	34.61	34.61	69,111.00
21:00	34.63	34.63	34.63	34.63	40,773.00
21:10	34.635	34.635	34.635	34.635	63,610.00
21:20	34.66	34.66	34.66	34.66	149,131.00
21:30	34.695	34.695	34.695	34.695	54,539.00
21:40	34.705	34.705	34.705	34.705	62,368.00
21:50	34.705	34.705	34.705	34.705	125,356.00
22:00	34.735	34.735	34.735	34.735	67,767.00
22:10	34.755	34.755	34.755	34.755	82,890.00
22:20	34.73	34.73	34.73	34.73	85,817.00
22:30	34.755	34.755	34.755	34.755	107,991.00
22:40	34.745	34.745	34.745	34.745	158,897.00
22:50	34.735	34.735	34.735	34.735	134,627.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.09.2025 17:00	34.16	33.8701	34.16	33.88	1,934,665.00
05.09.2025 17:30	33.915	33.7	33.9	33.715	4,213,611.00
05.09.2025 18:00	33.875	33.715	33.735	33.85	6,031,678.00
05.09.2025 18:30	33.94	33.78	33.855	33.795	6,551,489.00
05.09.2025 19:00	33.865	33.755	33.805	33.8	9,955,201.00
05.09.2025 19:30	33.89	33.785	33.795	33.885	10,053,910.00
05.09.2025 20:00	33.905	33.76	33.8828	33.765	11,582,075.00
05.09.2025 20:30	33.795	33.73	33.775	33.795	11,925,276.00
05.09.2025 21:00	33.82	33.705	33.82	33.76	13,329,367.00
05.09.2025 21:30	33.865	33.7742	33.7742	33.865	10,383,804.00
05.09.2025 22:00	33.935	33.85	33.855	33.915	10,947,373.00
05.09.2025 22:30	33.975	33.885	33.915	33.94	13,534,236.00
08.09.2025 16:30	34.25	33.85	34.17	33.85	629,120.00
08.09.2025 17:00	33.89	33.72	33.75	33.865	1,525,789.00
08.09.2025 17:30	33.995	33.87	33.87	33.985	2,953,675.00
08.09.2025 18:00	34.13	34.005	34.005	34.075	3,803,369.00
08.09.2025 18:30	34.065	33.915	34.065	33.945	5,229,547.00
08.09.2025 19:00	34.015	33.925	33.95	33.97	4,707,109.00
08.09.2025 19:30	33.995	33.903	33.98	33.93	4,713,641.00
08.09.2025 20:00	33.955	33.88	33.935	33.905	7,770,350.00
08.09.2025 20:30	33.925	33.86	33.925	33.875	6,909,177.00
08.09.2025 21:00	33.905	33.85	33.875	33.89	7,363,104.00
08.09.2025 21:30	33.975	33.895	33.895	33.94	9,163,574.00
08.09.2025 22:00	33.935	33.86	33.935	33.895	10,113,791.00
08.09.2025 22:30	33.955	33.885	33.89	33.9275	10,119,996.00
09.09.2025 16:30	34.73	34.49	34.49	34.6856	966,512.00
09.09.2025 17:00	34.76	34.56	34.76	34.575	897,596.00
09.09.2025 17:30	34.595	34.495	34.58	34.53	2,205,090.00
09.09.2025 18:00	34.585	34.445	34.545	34.455	4,633,435.00
09.09.2025 18:30	34.45	34.315	34.45	34.335	5,893,228.00
09.09.2025 19:00	34.39	34.295	34.3399	34.385	7,135,855.00
09.09.2025 19:30	34.441	34.39	34.39	34.425	6,637,964.00
09.09.2025 20:00	34.475	34.395	34.41	34.435	10,649,110.00
09.09.2025 20:30	34.47	34.42	34.43	34.445	8,899,571.00
09.09.2025 21:00	34.475	34.425	34.455	34.475	6,745,856.00
09.09.2025 21:30	34.49	34.38	34.49	34.395	8,256,851.00
09.09.2025 22:00	34.41	34.275	34.405	34.275	9,952,339.00
09.09.2025 22:30	34.27	34.095	34.27	34.095	11,147,908.00
10.09.2025 16:30	34.58	34.13	34.13	34.58	584,882.00
10.09.2025 17:00	34.65	34.53	34.64	34.54	1,238,139.00
10.09.2025 17:30	34.465	34.335	34.425	34.335	2,048,333.00
10.09.2025 18:00	34.44	34.35	34.35	34.415	1,962,713.00
10.09.2025 18:30	34.54	34.405	34.405	34.51	4,110,890.00
10.09.2025 19:00	34.6	34.52	34.52	34.56	5,700,972.00
10.09.2025 19:30	34.625	34.545	34.545	34.625	6,128,391.00
10.09.2025 20:00	34.66	34.605	34.615	34.605	7,021,581.00
10.09.2025 20:30	34.65	34.595	34.6199	34.65	6,739,951.00
10.09.2025 21:00	34.705	34.635	34.645	34.685	7,160,570.00
10.09.2025 21:30	34.75	34.67	34.685	34.75	7,418,191.00
10.09.2025 22:00	34.77	34.705	34.755	34.745	6,639,995.00
10.09.2025 22:30	34.76	34.685	34.74	34.725	6,325,642.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2024	31.68	31.22	31.32	31.58	6,886,635.00
13.09.2024	32.02	31.70	31.86	31.84	5,640,916.00
16.09.2024	32.43	32.05	32.26	32.30	9,284,246.00
17.09.2024	32.58	32.19	32.24	32.55	6,958,395.00
18.09.2024	32.81	32.38	32.61	32.43	6,123,238.00
19.09.2024	33.20	32.71	33.11	32.76	11,502,180.00
20.09.2024	32.76	32.34	32.59	32.64	8,233,195.00
23.09.2024	33.09	32.66	32.72	32.86	7,228,953.00
24.09.2024	33.17	32.74	33.13	32.83	7,637,416.00
25.09.2024	32.42	31.66	32.39	31.68	8,788,239.00
26.09.2024	31.00	30.52	30.53	30.79	16,397,230.00
27.09.2024	31.47	30.90	31.00	31.42	11,429,120.00
30.09.2024	31.73	31.30	31.41	31.39	7,306,287.00
01.10.2024	32.26	31.29	31.35	32.09	13,444,580.00
02.10.2024	32.63	32.15	32.59	32.37	7,817,325.00
03.10.2024	32.54	31.89	32.04	32.46	10,740,870.00
04.10.2024	33.05	32.49	32.65	32.88	10,062,080.00
07.10.2024	33.29	33.01	33.09	33.14	5,827,327.00
08.10.2024	32.47	31.86	32.45	32.03	9,016,348.00
09.10.2024	32.08	31.59	31.67	31.98	6,031,768.00
10.10.2024	32.40	31.95	32.15	32.34	5,876,309.00
11.10.2024	32.33	32.04	32.07	32.11	7,434,747.00
14.10.2024	32.11	31.83	31.90	31.99	5,365,533.00
15.10.2024	31.08	30.70	30.85	30.74	13,170,760.00
16.10.2024	31.13	30.83	31.07	30.93	6,391,013.00
17.10.2024	31.35	30.97	31.04	31.32	8,120,176.00
18.10.2024	31.41	31.09	31.39	31.33	4,431,551.00
21.10.2024	31.85	31.45	31.73	31.47	6,797,197.00
22.10.2024	31.67	31.42	31.49	31.58	4,343,314.00
23.10.2024	31.46	31.07	31.37	31.31	6,254,134.00
24.10.2024	31.64	31.08	31.56	31.30	5,993,589.00
25.10.2024	31.68	31.37	31.60	31.52	4,458,608.00
28.10.2024	31.13	30.72	30.78	31.05	11,981,090.00
29.10.2024	29.92	29.36	29.90	29.36	21,567,660.00
30.10.2024	29.52	29.00	29.24	29.02	21,957,960.00
31.10.2024	29.49	29.01	29.17	29.36	11,198,220.00
04.11.2024	29.95	29.63	29.67	29.73	8,586,567.00
05.11.2024	30.12	29.82	29.99	29.96	8,726,572.00
06.11.2024	30.25	29.58	29.70	30.16	9,968,324.00
07.11.2024	30.50	30.13	30.48	30.29	7,102,311.00
11.11.2024	29.01	28.74	28.93	28.92	9,398,087.00
12.11.2024	28.58	28.03	28.52	28.16	12,971,840.00
13.11.2024	28.67	27.82	28.14	28.63	12,238,770.00
14.11.2024	29.07	28.76	28.89	29.05	9,931,594.00
15.11.2024	29.22	28.83	29.10	28.98	8,007,363.00
18.11.2024	29.50	29.24	29.30	29.42	8,097,128.00
19.11.2024	29.17	28.89	28.98	29.01	11,119,800.00
20.11.2024	29.13	28.83	29.04	29.08	9,455,905.00
21.11.2024	29.53	29.16	29.36	29.52	18,057,790.00
22.11.2024	29.73	29.25	29.31	29.72	16,063,090.00
25.11.2024	29.70	29.20	29.61	29.32	10,457,280.00
26.11.2024	29.30	28.80	29.30	28.96	12,994,940.00
27.11.2024	29.28	28.98	29.03	29.13	6,338,043.00
29.11.2024	29.34	29.14	29.25	29.31	4,407,201.00
02.12.2024	29.20	28.68	29.15	28.99	8,197,018.00
03.12.2024	29.60	29.28	29.52	29.45	7,629,089.00
04.12.2024	29.74	29.05	29.69	29.13	7,930,288.00
05.12.2024	29.19	28.91	29.09	29.14	7,433,288.00
06.12.2024	29.20	28.63	29.19	28.70	9,321,855.00
09.12.2024	30.46	29.80	29.92	30.09	19,681,340.00
10.12.2024	30.31	30.05	30.23	30.10	8,285,141.00
11.12.2024	30.39	29.92	30.17	30.33	7,597,461.00
12.12.2024	30.43	30.08	30.25	30.15	7,507,995.00
13.12.2024	30.08	29.70	30.00	29.98	6,999,805.00
16.12.2024	29.53	28.94	29.52	28.95	9,795,774.00
17.12.2024	29.12	28.86	28.95	29.08	8,491,939.00
18.12.2024	29.36	28.50	29.25	28.54	8,421,158.00
19.12.2024	28.84	28.40	28.81	28.41	7,596,423.00
20.12.2024	28.74	28.14	28.21	28.60	10,615,800.00
23.12.2024	28.83	28.35	28.48	28.75	6,763,645.00
24.12.2024	28.92	28.49	28.73	28.79	2,777,239.00
26.12.2024	29.05	28.70	28.81	28.85	3,811,840.00
27.12.2024	29.21	28.76	28.82	28.96	6,716,841.00
30.12.2024	29.18	28.91	29.09	29.09	6,014,316.00
31.12.2024	29.66	29.20	29.32	29.56	8,065,161.00
06.01.2025	31.17	30.75	30.82	31.02	12,376,120.00

צרו איתנו קשר *5988