גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

1,670.75

שינוי

+0.32%

שינוי בGBp-p

5.25

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	1674.25	1674.25	1674.25	1674.25	0.00
10:20	1674	1674	1674	1674	25,909.00
10:30	1666	1666	1666	1666	23,709.00
10:40	1668.5	1668.5	1668.5	1668.5	24,923.00
10:50	1670.5	1670.5	1670.5	1670.5	8,666.00
11:00	1665.5	1665.5	1665.5	1665.5	7,585.00
11:10	1669	1669	1669	1669	12,217.00
11:20	1670	1670	1670	1670	34,187.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.05.2025 10:30	1730	1718.5	1720.5	1724.5	18,153,719.00
09.05.2025 11:00	1730.5	1720.5	1724	1723.5	24,129,453.00
09.05.2025 11:30	1725.75	1719.5	1723	1720.25	30,704,271.00
09.05.2025 12:00	1722	1718.25	1720	1718.75	32,632,979.00
09.05.2025 12:30	1719	1713	1719	1714.5	48,608,750.00
09.05.2025 13:00	1719.5	1713	1715.5	1719	58,864,199.00
09.05.2025 13:30	1720	1717	1719	1720	18,641,017.00
09.05.2025 15:00	1714	1714	1714	1714	538,608.00
09.05.2025 15:30	1714	1714	1714	1714	538,608.00
09.05.2025 16:00	1714	1714	1714	1714	538,608.00
09.05.2025 16:30	1714	1714	1714	1714	538,608.00
09.05.2025 17:00	1694.5	1692.25	1694.5	1692.5	19,732,852.00
09.05.2025 17:30	1693.5	1683.5	1693.5	1685	163,188,876.00
09.05.2025 18:00	1690.5	1680	1685	1680.5	222,178,151.00
12.05.2025 10:00	1680.5	1652	1679	1657	21,261,448.00
12.05.2025 10:30	1659.5	1623.25	1657	1626.75	41,294,771.00
12.05.2025 11:00	1646	1622.5	1627.5	1643	63,685,220.00
12.05.2025 11:30	1654.5	1643.5	1643.5	1652.5	47,622,015.00
12.05.2025 12:00	1656.5	1641.5	1652	1653.5	57,162,063.00
12.05.2025 12:30	1661	1654	1654.5	1654	78,469,443.00
12.05.2025 13:00	1658.5	1652	1654	1652	78,656,916.00
12.05.2025 13:30	1659	1652	1652	1659	59,992,400.00
12.05.2025 14:00	1659.5	1654.5	1659	1655.75	80,520,089.00
12.05.2025 14:30	1657	1650	1655.5	1657	69,591,964.00
12.05.2025 15:00	1667	1657	1657.75	1667	63,842,733.00
12.05.2025 15:30	1671	1662.75	1665	1662.75	111,694,152.00
12.05.2025 16:00	1667	1658.5	1662.5	1659	149,439,918.00
12.05.2025 16:30	1659	1646.5	1659	1647	67,865,075.00
12.05.2025 17:00	1658	1648	1648	1657.25	82,019,443.00
12.05.2025 17:30	1664	1656.5	1658	1662.75	73,556,361.00
12.05.2025 18:00	1666.5	1660.75	1663	1663.5	112,874,883.00
13.05.2025 10:00	1679.5	1664.5	1669.75	1665.5	5,861,957.00
13.05.2025 10:30	1672	1664.75	1664.75	1666	9,887,668.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.05.2024	1,358.50	1,338.50	1,345.00	1,355.50	522,555.00
15.05.2024	1,366.75	1,351.00	1,359.00	1,365.25	268,094.00
16.05.2024	1,375.50	1,358.50	1,372.00	1,364.25	244,564.00
17.05.2024	1,365.50	1,351.00	1,362.75	1,362.00	287,218.00
20.05.2024	1,376.00	1,363.75	1,366.00	1,372.75	261,915.00
21.05.2024	1,391.50	1,365.75	1,375.50	1,388.50	269,303.00
22.05.2024	1,390.00	1,373.75	1,387.50	1,377.00	365,426.00
23.05.2024	1,403.50	1,379.00	1,379.00	1,396.00	464,495.00
24.05.2024	1,396.00	1,378.00	1,392.25	1,385.25	426,271.00
28.05.2024	1,394.50	1,368.50	1,386.50	1,373.25	281,952.00
29.05.2024	1,370.00	1,352.50	1,366.75	1,362.00	244,015.00
30.05.2024	1,379.50	1,357.00	1,358.00	1,376.25	491,127.00
31.05.2024	1,401.25	1,374.50	1,374.50	1,393.50	532,877.00
03.06.2024	1,415.00	1,397.75	1,404.00	1,399.50	476,600.00
04.06.2024	1,395.50	1,376.50	1,390.00	1,387.50	362,715.00
05.06.2024	1,405.75	1,391.75	1,393.00	1,396.25	251,595.00
06.06.2024	1,404.50	1,393.50	1,403.50	1,395.75	380,340.00
07.06.2024	1,404.50	1,386.50	1,395.75	1,398.00	278,183.00
10.06.2024	1,405.00	1,386.50	1,392.00	1,394.75	314,479.00
11.06.2024	1,404.00	1,373.50	1,402.00	1,382.00	425,608.00
12.06.2024	1,400.00	1,383.25	1,393.00	1,389.75	775,057.00
13.06.2024	1,396.00	1,377.00	1,387.50	1,380.00	422,957.00
14.06.2024	1,384.00	1,320.50	1,383.00	1,336.75	800,856.00
17.06.2024	1,349.00	1,331.00	1,340.50	1,335.25	702,045.00
18.06.2024	1,357.00	1,343.25	1,348.00	1,344.50	866,414.00
19.06.2024	1,354.50	1,336.75	1,344.75	1,350.00	982,669.00
20.06.2024	1,350.50	1,336.00	1,350.50	1,347.00	541,101.00
21.06.2024	1,358.50	1,335.50	1,352.00	1,336.00	1,762,846.00
24.06.2024	1,358.00	1,323.50	1,324.00	1,357.25	1,019,569.00
25.06.2024	1,352.00	1,328.75	1,347.75	1,335.75	423,912.00
26.06.2024	1,346.00	1,322.00	1,337.50	1,332.00	503,981.00
27.06.2024	1,345.00	1,324.75	1,336.00	1,325.00	1,392,033.00
28.06.2024	1,335.75	1,319.50	1,328.25	1,322.25	1,194,099.00
01.07.2024	1,328.00	1,272.50	1,325.00	1,277.00	713,252.00
02.07.2024	1,276.50	1,264.00	1,266.75	1,271.75	723,619.00
03.07.2024	1,282.00	1,271.00	1,280.25	1,275.50	1,219,247.00
04.07.2024	1,288.50	1,280.50	1,282.25	1,284.00	708,929.00
05.07.2024	1,288.50	1,259.25	1,283.00	1,259.75	538,969.00
08.07.2024	1,280.50	1,260.50	1,261.75	1,271.50	578,247.00
09.07.2024	1,278.50	1,262.50	1,270.25	1,265.25	323,678.00
10.07.2024	1,281.50	1,264.25	1,271.50	1,277.50	839,694.00
11.07.2024	1,283.25	1,267.50	1,273.50	1,281.00	524,357.00
12.07.2024	1,291.50	1,271.75	1,289.00	1,273.00	249,306.00
15.07.2024	1,293.00	1,269.50	1,273.50	1,276.50	396,778.00
16.07.2024	1,286.25	1,265.75	1,275.50	1,285.00	429,739.00
17.07.2024	1,287.50	1,265.00	1,287.00	1,265.75	583,207.00
18.07.2024	1,284.50	1,267.50	1,276.00	1,277.00	810,260.00
19.07.2024	1,285.50	1,266.50	1,273.25	1,267.25	309,095.00
23.07.2024	1,281.25	1,257.25	1,279.75	1,268.25	551,063.00
24.07.2024	1,283.75	1,255.50	1,268.00	1,257.00	410,944.00
25.07.2024	1,250.50	1,227.00	1,242.00	1,249.00	697,701.00
26.07.2024	1,271.75	1,245.00	1,245.00	1,271.75	450,978.00
29.07.2024	1,300.00	1,277.00	1,286.50	1,279.25	852,011.00
30.07.2024	1,289.25	1,270.50	1,276.00	1,285.75	330,682.00
31.07.2024	1,299.50	1,285.50	1,299.00	1,294.00	497,828.00
01.08.2024	1,339.50	1,278.50	1,339.25	1,284.00	1,005,177.00
02.08.2024	1,302.50	1,242.50	1,242.50	1,281.25	852,867.00
05.08.2024	1,299.50	1,243.50	1,262.00	1,266.00	1,160,482.00
06.08.2024	1,281.00	1,263.50	1,273.50	1,272.00	836,470.00
07.08.2024	1,293.75	1,269.50	1,275.25	1,290.75	732,244.00
08.08.2024	1,292.50	1,270.25	1,287.50	1,286.75	376,575.00
09.08.2024	1,285.00	1,276.00	1,283.50	1,281.00	440,441.00
12.08.2024	1,303.50	1,283.00	1,283.75	1,300.50	535,816.00
13.08.2024	1,322.25	1,301.25	1,315.00	1,321.50	1,119,447.00
14.08.2024	1,355.50	1,331.50	1,331.50	1,350.50	740,984.00
15.08.2024	1,364.50	1,346.00	1,360.50	1,360.00	564,811.00
16.08.2024	1,362.75	1,347.00	1,360.75	1,348.50	498,964.00
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