גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בי.איי.אי סיסטמס > גרפים

עדכון אחרון 18.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

19.51

שינוי

-99.00%

שינוי בGBp-p

-1,935.99

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
10:00					0.00
10:10	1962.25	1962.25	1962.25	1962.25	0.00
10:20	1962.25	1962.25	1962.25	1962.25	31,496.00
10:30	1966	1966	1966	1966	18,261.00
10:40	1964.5	1964.5	1964.5	1964.5	26,259.00
10:50	1962.5	1962.5	1962.5	1962.5	20,449.00
11:00	1959.5	1959.5	1959.5	1959.5	20,409.00
11:10	1955	1955	1955	1955	25,931.00
11:20	1956	1956	1956	1956	20,024.00
11:30	1956	1956	1956	1956	9,141.00
11:40	1955.5	1955.5	1955.5	1955.5	5,222.00
11:50	1953	1953	1953	1953	12,317.00
12:00	1951	1951	1951	1951	7,432.00
12:10	1951.5	1951.5	1951.5	1951.5	17,223.00
12:20	1951	1951	1951	1951	9,758.00
12:30	1951.75	1951.75	1951.75	1951.75	24,355.00
12:40	1951.25	1951.25	1951.25	1951.25	13,143.00
12:50	1952	1952	1952	1952	5,932.00
13:00	1951.5	1951.5	1951.5	1951.5	4,407.00
13:10	1947	1947	1947	1947	8,310.00
13:20	1945	1945	1945	1945	4,457.00
13:30	1945.25	1945.25	1945.25	1945.25	22,433.00
13:40	1949	1949	1949	1949	17,613.00
13:50	1951	1951	1951	1951	12,852.00
14:00	1948.75	1948.75	1948.75	1948.75	13,345.00
14:10	1950	1950	1950	1950	30,614.00
14:20	1951.5	1951.5	1951.5	1951.5	10,695.00
14:30	1949.25	1949.25	1949.25	1949.25	29,900.00
14:40	1946.5	1946.5	1946.5	1946.5	13,364.00
14:50	1949.5	1949.5	1949.5	1949.5	9,368.00
15:00	1949.75	1949.75	1949.75	1949.75	11,959.00
15:10	1949.25	1949.25	1949.25	1949.25	10,350.00
15:20	1951.5	1951.5	1951.5	1951.5	8,917.00
15:30	1953	1953	1953	1953	32,829.00
15:40	1953.25	1953.25	1953.25	1953.25	3,192.00
15:50	1953.25	1953.25	1953.25	1953.25	0.00
16:00	1953.25	1953.25	1953.25	1953.25	0.00
16:10	1953.25	1953.25	1953.25	1953.25	0.00
16:20	1953.25	1953.25	1953.25	1953.25	0.00
16:30	1953.25	1953.25	1953.25	1953.25	0.00
16:40	1953.25	1953.25	1953.25	1953.25	0.00
16:50	19.472	19.472	19.472	19.472	1,497,041.00
17:00	19.5	19.5	19.5	19.5	131,514.00
17:10	19.535	19.535	19.535	19.535	46,642.00
17:20	19.525	19.525	19.525	19.525	45,193.00
17:30	19.535	19.535	19.535	19.535	25,483.00
17:40	19.5	19.5	19.5	19.5	39,846.00
17:50	19.52	19.52	19.52	19.52	27,505.00
18:00	19.5	19.5	19.5	19.5	85,172.00
18:10	19.525	19.525	19.525	19.525	95,115.00
18:20	19.515	19.515	19.515	19.515	29,855.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 10:30	1978.25	1971	1976.5	1972	14,589,366.00
12.09.2025 11:00	1979	1969.25	1971.5	1976.5	30,486,181.00
12.09.2025 11:30	1981.5	1975.5	1977	1979.5	34,626,488.00
12.09.2025 12:00	1981.5	1970.5	1980	1975.5	39,491,034.00
12.09.2025 12:30	1979	1972.75	1974.5	1977	49,161,522.00
12.09.2025 13:00	1977.25	1973	1977	1976.5	46,998,193.00
12.09.2025 13:30	1979	1972.75	1976.25	1979	57,390,946.00
12.09.2025 14:00	1982.5	1978.5	1979.25	1979	59,648,195.00
12.09.2025 14:30	1982	1979	1979	1979.5	71,172,990.00
12.09.2025 15:00	1986	1978.5	1979.25	1983	89,817,779.00
12.09.2025 15:30	1985.75	1979.25	1983.75	1979.25	104,841,496.00
12.09.2025 16:00	1979.5	1974.5	1979.25	1977.5	122,854,151.00
12.09.2025 16:30	1984.5	1975.5	1977.5	1982.5	64,419,444.00
12.09.2025 17:00	1985.5	1975	1984.75	1980	82,868,283.00
12.09.2025 17:30	1982.5	1974.75	1980.5	1982.5	87,318,557.00
12.09.2025 18:00	1982.75	1974	1982.75	1977.75	112,294,950.00
15.09.2025 10:00	1993	1980.25	1984.5	1988.5	4,056,237.00
15.09.2025 10:30	1999.75	1986.5	1991	1989.5	8,477,439.00
15.09.2025 11:00	1991	1982.5	1991	1985.5	12,126,957.00
15.09.2025 11:30	1994	1983	1985	1992.5	15,219,410.00
15.09.2025 12:00	1995.5	1990.5	1991.5	1991	16,085,006.00
15.09.2025 12:30	1994	1989.5	1991	1990.5	17,387,484.00
15.09.2025 13:00	1995.5	1990	1990	1995	23,860,672.00
15.09.2025 13:30	1997	1991.5	1994	1992	29,634,022.00
15.09.2025 14:00	1993.5	1986	1992	1988.5	38,770,853.00
15.09.2025 14:30	1988.25	1984.25	1988.25	1987.25	40,319,201.00
15.09.2025 15:00	1991	1986.25	1987	1991	36,617,808.00
15.09.2025 15:30	1995.5	1991	1991	1995	38,299,134.00
15.09.2025 16:00	1997.5	1994	1995	1996.25	51,557,726.00
15.09.2025 16:30	1999.5	1995.5	1995.5	1998.25	29,516,670.00
15.09.2025 17:00	2002.5	1997.5	1999	2002.5	41,567,033.00
15.09.2025 17:30	2006.5	2002.5	2003	2002.5	37,735,254.00
15.09.2025 18:00	2009	2002.5	2003.5	2007.5	52,973,662.00
16.09.2025 10:00	2025.5	2008	2012.5	2010	5,395,667.00
16.09.2025 10:30	2014	1999	2010	2001	16,450,220.00
16.09.2025 11:00	2013	2000.5	2000.5	2012	26,396,322.00
16.09.2025 11:30	2014	2008.5	2011	2010	26,046,143.00
16.09.2025 12:00	2011	2004.5	2011	2007	37,095,756.00
16.09.2025 12:30	2011.5	2007.5	2007.5	2010.5	47,220,630.00
16.09.2025 13:00	2012	2009.5	2010.5	2010.5	42,050,209.00
16.09.2025 13:30	2010.5	2010	2010	2010	28,589,322.00
16.09.2025 14:00	2019.5	2009.5	2011	2019	50,295,555.00
16.09.2025 14:30	2019.5	2016.5	2019	2017.5	73,789,705.00
16.09.2025 15:00	2021.5	2013.5	2017.5	2021.5	61,973,497.00
16.09.2025 15:30	2023	2017	2021.5	2021	76,108,618.00
16.09.2025 16:00	2027	2019.5	2021	2024.5	116,580,865.00
16.09.2025 16:30	2032	2021.5	2022	2028	65,127,431.00
16.09.2025 17:00	2027.5	2008	2027	2009	68,197,502.00
16.09.2025 17:30	2011.5	2006.5	2007.5	2011.5	64,828,631.00
16.09.2025 18:00	2012.5	1994	2012.5	1994	89,172,479.00
17.09.2025 10:00	2014	2001	2006	2010	9,451,685.00
17.09.2025 10:30	2011	2005	2010	2010	16,351,897.00
17.09.2025 11:00	2013	2004	2010.5	2006	14,086,403.00
17.09.2025 11:30	2007	2004	2006	2006.5	13,895,782.00
17.09.2025 12:00	2009	2004	2006	2007.5	21,677,880.00
17.09.2025 12:30	2010.5	2006	2008	2008.5	33,923,143.00
17.09.2025 13:00	2010	2006	2008.5	2006.5	33,141,172.00
17.09.2025 13:30	2006.5	2002.5	2006.5	2005.5	31,702,314.00
17.09.2025 14:00	2006.5	2002.5	2005.5	2003	34,824,961.00
17.09.2025 14:30	2004	1997.5	2003	1999.5	39,897,915.00
17.09.2025 15:00	2000.5	1997.25	2000	1998.5	58,889,036.00
17.09.2025 15:30	1999	1994.5	1997	1999	73,547,489.00
17.09.2025 16:00	1997	1989.75	1997	1994	57,830,875.00
17.09.2025 16:30	1994.5	1979.5	1994	1980.25	41,237,720.00
17.09.2025 17:00	1986	1975	1981.5	1975.5	47,370,314.00
17.09.2025 17:30	1975	1957	1975	1957	51,144,095.00
17.09.2025 18:00	1955	1947.5	1954.5	1953	53,434,055.00
18.09.2025 10:00	1975	1960.75	1960.75	1965.5	5,788,668.00
18.09.2025 10:30	1968.25	1956.5	1966	1956.5	16,376,741.00
18.09.2025 11:00	1957.5	1952.5	1957	1955.5	16,783,049.00
18.09.2025 11:30	1959	1948.75	1956.25	1954	20,233,967.00
18.09.2025 12:00	1955.25	1948.25	1954	1948.5	31,028,647.00
18.09.2025 12:30	1953.25	1948.5	1948.5	1951.5	25,153,344.00
18.09.2025 13:00	1952	1943.25	1952	1947	28,926,222.00
18.09.2025 13:30	1951.75	1947.5	1948	1947.5	35,624,346.00
18.09.2025 14:00	1953.5	1947	1948	1948	59,378,410.00
18.09.2025 14:30	1951.25	1946.5	1948	1950.5	71,115,156.00
18.09.2025 15:00	1954	1948.5	1950.25	1953.25	69,530,240.00
18.09.2025 15:30	1953.25	1953.25	1953.25	1953.25	531,891.00
18.09.2025 16:00	19.475	19.475	19.475	19.475	2,024,789.00
18.09.2025 16:30	19.52	19.45	19.49	19.5175	862,614.00
18.09.2025 17:00	19.55	19.51	19.53	19.515	1,837,609.00
18.09.2025 17:30	19.53	19.495	19.52	19.496	1,974,458.00
18.09.2025 18:00	19.53	19.485	19.506	19.51	3,305,331.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.09.2024	1,291.00	1,263.25	1,285.50	1,275.75	720,209.00
23.09.2024	1,275.50	1,260.25	1,265.75	1,271.50	648,380.00
24.09.2024	1,274.50	1,262.00	1,274.50	1,267.75	710,801.00
25.09.2024	1,276.25	1,256.50	1,256.50	1,272.50	874,345.00
26.09.2024	1,276.00	1,234.50	1,275.50	1,241.75	1,150,077.00
27.09.2024	1,257.25	1,238.00	1,257.25	1,240.50	669,473.00
30.09.2024	1,245.00	1,220.50	1,239.25	1,229.50	587,965.00
01.10.2024	1,279.25	1,224.50	1,236.50	1,279.00	1,218,854.00
02.10.2024	1,307.75	1,278.00	1,278.00	1,298.50	1,160,075.00
03.10.2024	1,306.75	1,287.75	1,300.75	1,299.00	669,432.00
04.10.2024	1,299.00	1,277.00	1,298.00	1,298.50	948,363.00
07.10.2024	1,309.25	1,281.50	1,304.50	1,302.50	856,322.00
08.10.2024	1,301.00	1,283.00	1,294.00	1,292.00	1,492,920.00
09.10.2024	1,304.50	1,285.50	1,292.00	1,304.50	491,989.00

צרו איתנו קשר *5988