גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

1,758.25

שינוי

-0.94%

שינוי בGBp-p

-16.75

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	1776.5	1776.5	1776.5	1776.5	0.00
10:20	1767.5	1767.5	1767.5	1767.5	20,783.00
10:30	1769.75	1769.75	1769.75	1769.75	11,077.00
10:40	1769.75	1769.75	1769.75	1769.75	30,883.00
10:50	1770.75	1770.75	1770.75	1770.75	10,706.00
11:00	1770.5	1770.5	1770.5	1770.5	7,157.00
11:10	1768	1768	1768	1768	9,339.00
11:20	1765.5	1765.5	1765.5	1765.5	7,640.00
11:30	1763.25	1763.25	1763.25	1763.25	15,702.00
11:40	1759.75	1759.75	1759.75	1759.75	16,401.00
11:50	1760.5	1760.5	1760.5	1760.5	21,890.00
12:00	1757	1757	1757	1757	24,338.00
12:10	1752.5	1752.5	1752.5	1752.5	5,889.00
12:20	1754	1754	1754	1754	12,075.00
12:30	1751	1751	1751	1751	13,830.00
12:40	1754.5	1754.5	1754.5	1754.5	11,454.00
12:50	1753	1753	1753	1753	10,476.00
13:00	1751.75	1751.75	1751.75	1751.75	3,593.00
13:10	1752	1752	1752	1752	5,000.00
13:20	1751.5	1751.5	1751.5	1751.5	6,516.00
13:30	1751	1751	1751	1751	10,815.00
13:40	1751.5	1751.5	1751.5	1751.5	4,901.00
13:50	1752.5	1752.5	1752.5	1752.5	7,312.00
14:00	1752.5	1752.5	1752.5	1752.5	3,214.00
14:10	1752	1752	1752	1752	4,210.00
14:20	1750.75	1750.75	1750.75	1750.75	3,745.00
14:30	1751.5	1751.5	1751.5	1751.5	4,759.00
14:40	1750.25	1750.25	1750.25	1750.25	4,856.00
14:50	1751	1751	1751	1751	4,003.00
15:00	1750	1750	1750	1750	1,706.00
15:10	1750	1750	1750	1750	10,711.00
15:20	1749.75	1749.75	1749.75	1749.75	4,010.00
15:30	1749.25	1749.25	1749.25	1749.25	7,038.00
15:40	1753.5	1753.5	1753.5	1753.5	5,904.00
15:50	1754.25	1754.25	1754.25	1754.25	2,366.00
16:00	1749.5	1749.5	1749.5	1749.5	4,502.00
16:10	1750.75	1750.75	1750.75	1750.75	6,617.00
16:20	1748	1748	1748	1748	7,569.00
16:30	1749	1749	1749	1749	9,459.00
16:40	1750.75	1750.75	1750.75	1750.75	18,140.00
16:50	1748.5	1748.5	1748.5	1748.5	14,162.00
17:00	1747	1747	1747	1747	8,574.00
17:10	1749	1749	1749	1749	3,575.00
17:20	1750	1750	1750	1750	8,765.00
17:30	1750	1750	1750	1750	7,353.00
17:40	1751.25	1751.25	1751.25	1751.25	6,445.00
17:50	1753	1753	1753	1753	16,665.00
18:00	1756.25	1756.25	1756.25	1756.25	19,385.00
18:10	1759	1759	1759	1759	15,339.00
18:20	1758	1758	1758	1758	53,988.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.08.2025 10:30	1718	1712	1716.5	1718	9,006,402.00
12.08.2025 11:00	1720.25	1716.5	1718	1718	17,525,359.00
12.08.2025 11:30	1723.75	1718.5	1718.5	1721	25,040,990.00
12.08.2025 12:00	1726.5	1721	1721.25	1721.25	30,308,179.00
12.08.2025 12:30	1722	1715.75	1720.75	1716	41,087,453.00
12.08.2025 13:00	1719.5	1715.5	1716.75	1716	48,158,328.00
12.08.2025 13:30	1717	1714	1716.5	1715.5	35,841,058.00
12.08.2025 14:00	1715.5	1711.5	1715	1712	65,940,973.00
12.08.2025 14:30	1712	1707	1712	1708.25	60,898,194.00
12.08.2025 15:00	1712.5	1708	1708	1710	58,773,941.00
12.08.2025 15:30	1716.25	1711	1711.25	1715.25	64,605,690.00
12.08.2025 16:00	1717.25	1713.5	1715	1716.25	121,097,859.00
12.08.2025 16:30	1716	1710	1715.5	1714	53,459,430.00
12.08.2025 17:00	1717.5	1713.5	1715.75	1717.5	52,628,342.00
12.08.2025 17:30	1722	1719.5	1720.25	1721.25	62,116,008.00
12.08.2025 18:00	1724	1717.25	1720.25	1724	64,236,555.00
13.08.2025 10:00	1765	1741.75	1741.75	1761.75	13,643,460.00
13.08.2025 10:30	1762.5	1753.5	1760.5	1753.5	32,825,649.00
13.08.2025 11:00	1754.75	1747.5	1754	1752	37,848,475.00
13.08.2025 11:30	1755	1750.5	1752.75	1753	44,444,655.00
13.08.2025 12:00	1753.5	1748	1753.5	1748	53,615,407.00
13.08.2025 12:30	1751.5	1746.25	1748	1751.5	59,362,680.00
13.08.2025 13:00	1752	1749.75	1750.75	1751.25	55,456,810.00
13.08.2025 13:30	1751	1748.5	1750.75	1748.5	52,336,839.00
13.08.2025 14:00	1750.25	1747.75	1747.75	1750	50,907,614.00
13.08.2025 14:30	1751.75	1749	1750.5	1749.5	95,799,844.00
13.08.2025 15:00	1749.25	1743.25	1749.25	1743.25	73,638,556.00
13.08.2025 15:30	1743.5	1739.25	1743	1740.5	90,979,706.00
13.08.2025 16:00	1741	1737.25	1739.75	1739.75	121,565,310.00
13.08.2025 16:30	1740	1736.25	1738.75	1739	62,554,936.00
13.08.2025 17:00	1741.25	1733	1739	1738.75	68,951,898.00
13.08.2025 17:30	1739.75	1734.75	1739.75	1737.75	74,854,339.00
13.08.2025 18:00	1737.25	1732	1737.25	1732	112,200,420.00
14.08.2025 10:00	1758	1737.5	1737.5	1755.75	3,870,952.00
14.08.2025 10:30	1759.5	1755.5	1758.5	1759	7,011,738.00
14.08.2025 11:00	1768	1758.5	1759.5	1768	16,849,973.00
14.08.2025 11:30	1772	1766.5	1768.5	1768.5	25,392,748.00
14.08.2025 12:00	1777.75	1768	1768.75	1776.5	37,255,051.00
14.08.2025 12:30	1777	1770.5	1776.25	1771.5	42,886,356.00
14.08.2025 13:00	1773	1770.75	1771.25	1771.75	39,170,992.00
14.08.2025 13:30	1773.25	1771	1772	1772.25	42,255,861.00
14.08.2025 14:00	1776.25	1772.5	1772.5	1776.25	50,734,691.00
14.08.2025 14:30	1781	1774.5	1776.25	1781	62,495,871.00
14.08.2025 15:00	1784	1779.5	1781	1780.25	84,551,338.00
14.08.2025 15:30	1782.25	1774.75	1779.5	1782.25	82,823,260.00
14.08.2025 16:00	1782.75	1776.5	1782.5	1776.5	100,535,169.00
14.08.2025 16:30	1783	1779.25	1779.25	1781.5	48,851,872.00
14.08.2025 17:00	1787.5	1780.5	1780.5	1785.5	61,199,261.00
14.08.2025 17:30	1787	1782.25	1787	1782.25	51,138,322.00
14.08.2025 18:00	1783	1776	1781.75	1776	86,801,417.00
15.08.2025 10:00	1783	1764.5	1782	1769	2,624,411.00
15.08.2025 10:30	1771	1767	1768.75	1771	7,873,993.00
15.08.2025 11:00	1770.75	1762.75	1770.75	1763.25	13,137,304.00
15.08.2025 11:30	1762.75	1755.25	1762.5	1755.25	26,505,206.00
15.08.2025 12:00	1755	1748	1753.5	1753	22,881,688.00
15.08.2025 12:30	1756.5	1751.5	1752.5	1751.5	19,872,256.00
15.08.2025 13:00	1752.5	1750	1751.5	1752	26,929,612.00
15.08.2025 13:30	1754	1750.5	1752	1753	14,249,074.00
15.08.2025 14:00	1752.75	1750.5	1752.75	1750.5	18,988,279.00
15.08.2025 14:30	1751.5	1749	1750.25	1750	17,672,753.00
15.08.2025 15:00	1750.75	1748.25	1750.25	1750.25	23,040,301.00
15.08.2025 15:30	1754.5	1749	1750.5	1751	23,691,958.00
15.08.2025 16:00	1751.25	1748	1750.5	1751	42,844,989.00
15.08.2025 16:30	1752	1747	1751.75	1747	23,668,343.00
15.08.2025 17:00	1751	1747.5	1747.5	1750	24,376,361.00
15.08.2025 17:30	1757.25	1750.25	1750.25	1756.25	28,074,700.00
15.08.2025 18:00	1759	1756.25	1756.25	1758	32,089,598.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2024	1,341.75	1,310.50	1,318.50	1,338.75	485,130.00
20.08.2024	1,344.50	1,313.50	1,342.25	1,316.50	505,050.00
21.08.2024	1,315.75	1,306.50	1,311.50	1,309.25	373,340.00
22.08.2024	1,324.50	1,311.75	1,314.50	1,315.00	650,690.00
23.08.2024	1,320.00	1,301.00	1,316.50	1,312.25	242,232.00
27.08.2024	1,325.25	1,308.50	1,314.50	1,320.00	500,754.00
28.08.2024	1,350.25	1,324.00	1,325.50	1,344.00	514,131.00
29.08.2024	1,372.25	1,347.50	1,349.00	1,370.25	851,115.00
30.08.2024	1,378.50	1,363.00	1,373.00	1,364.00	524,981.00
02.09.2024	1,359.00	1,319.75	1,359.00	1,323.00	540,099.00
03.09.2024	1,336.00	1,303.00	1,325.50	1,310.00	477,374.00
04.09.2024	1,319.00	1,292.50	1,295.25	1,311.50	486,882.00
05.09.2024	1,314.50	1,286.50	1,310.75	1,306.00	571,460.00
06.09.2024	1,320.75	1,290.50	1,308.00	1,291.00	428,648.00
09.09.2024	1,303.50	1,283.50	1,300.50	1,297.50	505,528.00
10.09.2024	1,304.75	1,290.50	1,295.00	1,301.75	305,510.00
11.09.2024	1,309.50	1,293.50	1,305.00	1,300.50	339,383.00
12.09.2024	1,327.00	1,312.50	1,319.00	1,325.00	739,574.00
13.09.2024	1,339.50	1,318.00	1,324.00	1,338.50	366,100.00
16.09.2024	1,345.75	1,329.50	1,332.50	1,336.50	483,691.00
17.09.2024	1,346.50	1,262.50	1,341.00	1,275.75	907,893.00
18.09.2024	1,288.00	1,270.00	1,280.00	1,275.00	245,143.00
19.09.2024	1,299.75	1,276.00	1,282.00	1,293.50	595,778.00
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