גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בריטיש אמריקן טבקו > גרפים

עדכון אחרון 04.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בריטיש אמריקן טבקו

British American Tobacco

מניה BATS London-CB GBp

שער

3,543.00

שינוי

+0.37%

שינוי בGBp-p

13.00

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	3548.5	3548.5	3548.5	3548.5	0.00
10:20	3550	3550	3550	3550	6,341.00
10:30	3548	3548	3548	3548	1,955.00
10:40	3538.5	3538.5	3538.5	3538.5	3,905.00
10:50	3539	3539	3539	3539	1,663.00
11:00	3550	3550	3550	3550	3,209.00
11:10	3553	3553	3553	3553	13,035.00
11:20	3548	3548	3548	3548	4,956.00
11:30	3544	3544	3544	3544	15,120.00
11:40	3544	3544	3544	3544	7,211.00
11:50	3540.5	3540.5	3540.5	3540.5	9,307.00
12:00	3541.5	3541.5	3541.5	3541.5	8,975.00
12:10	3538	3538	3538	3538	8,206.00
12:20	3540	3540	3540	3540	11,082.00
12:30	3537.5	3537.5	3537.5	3537.5	6,891.00
12:40	3537.5	3537.5	3537.5	3537.5	6,204.00
12:50	3533.5	3533.5	3533.5	3533.5	5,265.00
13:00	3534	3534	3534	3534	10,080.00
13:10	3529	3529	3529	3529	7,091.00
13:20	3530.5	3530.5	3530.5	3530.5	8,334.00
13:30	3529.5	3529.5	3529.5	3529.5	3,513.00
13:40	3532	3532	3532	3532	4,369.00
13:50	3532	3532	3532	3532	6,207.00
14:00	3527.5	3527.5	3527.5	3527.5	5,648.00
14:10	3529.5	3529.5	3529.5	3529.5	6,207.00
14:20	3532.5	3532.5	3532.5	3532.5	6,281.00
14:30	3534.5	3534.5	3534.5	3534.5	5,952.00
14:40	3531	3531	3531	3531	4,899.00
14:50	3528.5	3528.5	3528.5	3528.5	4,600.00
15:00	3529	3529	3529	3529	8,165.00
15:10	3529	3529	3529	3529	5,397.00
15:20	3526	3526	3526	3526	5,139.00
15:30	3531.5	3531.5	3531.5	3531.5	5,751.00
15:40	3533.5	3533.5	3533.5	3533.5	7,876.00
15:50	3537	3537	3537	3537	9,186.00
16:00	3539	3539	3539	3539	7,059.00
16:10	3543	3543	3543	3543	8,271.00
16:20	3539.5	3539.5	3539.5	3539.5	9,133.00
16:30	3542	3542	3542	3542	4,248.00
16:40	3545.5	3545.5	3545.5	3545.5	16,066.00
16:50	3547	3547	3547	3547	14,839.00
17:00	3547	3547	3547	3547	14,462.00
17:10	3547	3547	3547	3547	9,362.00
17:20	3545	3545	3545	3545	20,782.00
17:30	3542.5	3542.5	3542.5	3542.5	18,993.00
17:40	3542	3542	3542	3542	11,256.00
17:50	3544	3544	3544	3544	12,958.00
18:00	3540.5	3540.5	3540.5	3540.5	9,619.00
18:10	3540	3540	3540	3540	9,311.00
18:20	3541	3541	3541	3541	18,671.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	3444	3436	3438	3444	7,017,016.00
27.06.2025 11:00	3451	3437	3445	3438	9,287,682.00
27.06.2025 11:30	3453	3438.5	3439	3448	11,043,351.00
27.06.2025 12:00	3452	3447	3450	3448	7,307,449.00
27.06.2025 12:30	3452	3447.5	3448	3450	6,740,791.00
27.06.2025 13:00	3452	3443	3451	3444	10,551,115.00
27.06.2025 13:30	3451.5	3445	3445	3451	8,923,218.00
27.06.2025 14:00	3452	3446	3451.5	3446	9,280,636.00
27.06.2025 14:30	3446	3441	3446	3444	8,760,960.00
27.06.2025 15:00	3446.5	3441	3443	3441	12,568,358.00
27.06.2025 15:30	3444	3436	3440	3436.5	11,133,153.00
27.06.2025 16:00	3439	3433	3437	3435	19,772,410.00
27.06.2025 16:30	3432	3398	3432	3420	30,823,775.00
27.06.2025 17:00	3433	3423	3426	3426	27,941,774.00
27.06.2025 17:30	3432	3426	3428	3428	31,848,595.00
27.06.2025 18:00	3431	3425.5	3427	3428	44,887,850.00
30.06.2025 10:00	3462	3440	3440.5	3456	5,070,684.00
30.06.2025 10:30	3457	3451	3457	3453	7,618,472.00
30.06.2025 11:00	3461.5	3451.5	3452.5	3460.5	10,006,760.00
30.06.2025 11:30	3465	3456	3460.5	3456	13,793,559.00
30.06.2025 12:00	3457	3451	3456	3451	15,972,991.00
30.06.2025 12:30	3451.5	3445	3451	3445	12,933,820.00
30.06.2025 13:00	3454.5	3444.5	3445.5	3449	19,648,236.00
30.06.2025 13:30	3454.5	3449.5	3449.5	3452	42,516,626.00
30.06.2025 14:00	3454.5	3449	3451.5	3452	32,787,125.00
30.06.2025 14:30	3454	3447	3451.5	3449	29,437,698.00
30.06.2025 15:00	3454	3449	3449	3453.5	43,702,389.00
30.06.2025 15:30	3459	3453	3453	3453.5	49,163,349.00
30.06.2025 16:00	3455	3447	3453	3450	47,863,814.00
30.06.2025 16:30	3456	3442	3442	3446	49,392,238.00
30.06.2025 17:00	3457	3445.5	3446	3456	56,301,672.00
30.06.2025 17:30	3463.5	3455	3457.5	3460.5	47,996,163.00
30.06.2025 18:00	3462.5	3456.5	3460.5	3460.5	68,359,790.00
01.07.2025 10:00	3466	3456	3461	3460.5	1,471,714.00
01.07.2025 10:30	3462	3456	3460.5	3460	2,602,012.00
01.07.2025 11:00	3464	3443.5	3460	3443.5	7,876,393.00
01.07.2025 11:30	3443	3434	3441.5	3441	9,227,230.00
01.07.2025 12:00	3445.5	3437	3438	3445.5	11,755,499.00
01.07.2025 12:30	3449	3440	3445.5	3441	12,359,011.00
01.07.2025 13:00	3446.5	3439.5	3440	3444	24,266,361.00
01.07.2025 13:30	3448	3435	3446	3435	20,303,603.00
01.07.2025 14:00	3436.5	3428	3436	3431	32,187,860.00
01.07.2025 14:30	3435	3429	3432	3434	19,894,368.00
01.07.2025 15:00	3437.5	3427	3437.5	3433	30,047,178.00
01.07.2025 15:30	3434.5	3426	3432.5	3433	42,875,052.00
01.07.2025 16:00	3436	3432	3433.5	3435	45,049,658.00
01.07.2025 16:30	3448	3433	3435	3433	37,298,066.00
01.07.2025 17:00	3432	3406	3432	3419	31,585,639.00
01.07.2025 17:30	3421	3408.5	3416	3418	40,135,230.00
01.07.2025 18:00	3431	3413	3421	3413.5	67,401,611.00
02.07.2025 10:00	3444	3416	3425.5	3419	21,579,008.00
02.07.2025 10:30	3423	3411.5	3420	3420.5	14,683,763.00
02.07.2025 11:00	3419	3409	3419	3416.5	19,290,348.00
02.07.2025 11:30	3429	3414	3415	3424	26,175,496.00
02.07.2025 12:00	3424.5	3417	3423	3420	34,636,020.00
02.07.2025 12:30	3428	3422	3422	3428	42,364,778.00
02.07.2025 13:00	3429.5	3416	3429.5	3421.5	39,074,966.00
02.07.2025 13:30	3425	3421.5	3423	3422	39,195,632.00
02.07.2025 14:00	3421.5	3412.5	3421	3418	40,206,480.00
02.07.2025 14:30	3422	3417	3417	3420	24,115,634.00
02.07.2025 15:00	3424	3415.5	3419	3417.5	50,748,425.00
02.07.2025 15:30	3420	3410	3417	3410	85,440,908.00
02.07.2025 16:00	3415	3406	3409.5	3415	81,240,475.00
02.07.2025 16:30	3447	3410	3411	3445	54,833,575.00
02.07.2025 17:00	3463	3445	3445	3460	60,678,062.00
02.07.2025 17:30	3457	3440.5	3457	3449.5	69,765,071.00
02.07.2025 18:00	3456.5	3449	3449	3456	103,376,424.00
03.07.2025 10:00	3522	3481	3481.5	3518	7,814,616.00
03.07.2025 10:30	3521	3513	3518	3515	17,603,452.00
03.07.2025 11:00	3518.5	3503	3515	3503	25,440,688.00
03.07.2025 11:30	3511	3501.5	3502.5	3507	27,042,491.00
03.07.2025 12:00	3511	3503	3507	3504	25,809,580.00
03.07.2025 12:30	3505.5	3499.5	3505	3503	33,175,912.00
03.07.2025 13:00	3507.5	3502.5	3502.5	3506	34,844,033.00
03.07.2025 13:30	3511	3505	3507.5	3510	40,529,841.00
03.07.2025 14:00	3515	3508	3510.5	3513	36,148,183.00
03.07.2025 14:30	3521.5	3510.5	3513	3519	61,921,305.00
03.07.2025 15:00	3524	3517.5	3520.5	3524	78,945,953.00
03.07.2025 15:30	3530.5	3519	3527	3522	156,110,575.00
03.07.2025 16:00	3527	3518	3523	3522	152,500,926.00
03.07.2025 16:30	3532.5	3514.5	3514.5	3529	96,636,580.00
03.07.2025 17:00	3530	3522	3527.5	3526	113,532,151.00
03.07.2025 17:30	3533	3525.5	3526	3528.5	118,002,044.00
03.07.2025 18:00	3536	3524	3527.5	3531	109,442,823.00
04.07.2025 10:00	3553	3538.5	3540	3545	1,156,347.00
04.07.2025 10:30	3553	3537	3543	3552	3,998,673.00
04.07.2025 11:00	3557	3542	3554	3542	8,604,707.00
04.07.2025 11:30	3546	3538.5	3540	3539.5	14,860,504.00
04.07.2025 12:00	3540.5	3536.5	3540	3536.5	18,465,624.00
04.07.2025 12:30	3538	3533	3537	3533.5	16,134,252.00
04.07.2025 13:00	3533.5	3528	3533.5	3532	24,262,833.00
04.07.2025 13:30	3533.5	3526.5	3533	3528.5	21,098,367.00
04.07.2025 14:00	3534.5	3529.5	3529.5	3533.5	22,367,954.00
04.07.2025 14:30	3533	3526	3533	3530	31,822,372.00
04.07.2025 15:00	3533.5	3526	3529.5	3533.5	27,889,645.00
04.07.2025 15:30	3541.5	3532.5	3533.5	3541.5	32,655,939.00
04.07.2025 16:00	3543.5	3539	3542	3542	36,323,796.00
04.07.2025 16:30	3549	3540	3541	3547.5	66,229,020.00
04.07.2025 17:00	3548.5	3542	3548.5	3542.5	69,257,940.00
04.07.2025 17:30	3544.5	3540.5	3542	3540.5	49,412,644.00
04.07.2025 18:00	3544	3536	3537	3543	85,984,254.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	2,477.00	2,452.00	2,464.00	2,454.50	266,957.00
09.07.2024	2,484.00	2,453.50	2,461.00	2,478.00	528,575.00
10.07.2024	2,505.00	2,478.50	2,488.50	2,486.00	185,030.00
11.07.2024	2,498.00	2,467.50	2,492.00	2,483.00	226,401.00
12.07.2024	2,512.00	2,495.00	2,502.00	2,504.50	308,103.00
15.07.2024	2,507.00	2,471.00	2,491.00	2,477.50	168,571.00
16.07.2024	2,474.50	2,455.00	2,471.00	2,463.50	286,601.00
17.07.2024	2,503.00	2,450.00	2,474.50	2,496.50	292,569.00
18.07.2024	2,561.00	2,514.00	2,526.00	2,557.00	271,580.00
19.07.2024	2,563.50	2,545.50	2,545.50	2,558.00	405,733.00
23.07.2024	2,617.50	2,567.00	2,586.00	2,582.00	277,572.00
24.07.2024	2,591.50	2,552.00	2,555.00	2,573.50	188,145.00
25.07.2024	2,718.00	2,555.00	2,557.00	2,715.00	1,158,309.00
26.07.2024	2,740.00	2,700.00	2,710.00	2,731.00	556,787.00
29.07.2024	2,794.00	2,739.00	2,744.00	2,763.50	639,378.00
30.07.2024	2,766.50	2,750.00	2,760.00	2,756.50	699,693.00
31.07.2024	2,794.00	2,733.00	2,785.00	2,737.00	931,507.00
01.08.2024	2,816.00	2,758.00	2,769.00	2,788.50	665,700.00
02.08.2024	2,815.50	2,782.00	2,791.50	2,792.00	641,105.00
05.08.2024	2,790.00	2,658.50	2,778.00	2,692.00	812,273.00
06.08.2024	2,750.00	2,691.00	2,738.00	2,718.00	473,837.00
07.08.2024	2,790.00	2,732.00	2,736.50	2,787.50	300,818.00
08.08.2024	2,816.00	2,757.00	2,779.00	2,802.00	412,801.00
09.08.2024	2,804.00	2,781.00	2,790.00	2,799.00	286,015.00
12.08.2024	2,809.00	2,792.50	2,801.00	2,801.00	231,373.00
13.08.2024	2,807.00	2,790.50	2,805.00	2,802.50	182,049.00
14.08.2024	2,827.00	2,790.00	2,815.00	2,807.00	308,599.00
15.08.2024	2,825.00	2,791.00	2,825.00	2,798.00	420,179.00
16.08.2024	2,791.00	2,763.00	2,787.00	2,770.00	366,130.00
19.08.2024	2,787.00	2,759.00	2,769.00	2,781.50	141,090.00
20.08.2024	2,773.00	2,754.00	2,773.00	2,767.00	246,829.00
21.08.2024	2,778.00	2,762.00	2,770.00	2,770.00	298,216.00
22.08.2024	2,786.00	2,763.00	2,763.00	2,765.00	217,440.00
23.08.2024	2,775.00	2,752.00	2,775.00	2,757.00	177,541.00
27.08.2024	2,797.00	2,770.00	2,777.00	2,786.00	321,887.00
28.08.2024	2,808.50	2,783.50	2,802.00	2,806.00	266,851.00
29.08.2024	2,824.00	2,794.00	2,803.00	2,811.00	228,978.00
30.08.2024	2,846.00	2,818.00	2,829.00	2,836.00	332,209.00
02.09.2024	2,858.00	2,839.50	2,845.00	2,850.00	266,469.00
03.09.2024	2,872.50	2,833.00	2,857.00	2,871.00	181,496.00
04.09.2024	2,900.50	2,864.00	2,865.00	2,896.00	254,049.00
05.09.2024	2,923.00	2,894.00	2,894.00	2,909.00	324,833.00
06.09.2024	2,926.00	2,888.00	2,889.00	2,920.50	310,622.00
09.09.2024	2,969.50	2,927.50	2,947.00	2,966.50	681,447.00
10.09.2024	2,979.00	2,959.50	2,973.00	2,965.50	325,861.00
11.09.2024	2,990.00	2,949.50	2,975.00	2,976.00	339,235.00
12.09.2024	2,993.00	2,941.00	2,991.00	2,946.50	340,447.00
13.09.2024	2,971.50	2,946.00	2,947.00	2,962.50	289,203.00
16.09.2024	2,980.50	2,950.00	2,950.00	2,970.00	232,293.00
17.09.2024	2,979.00	2,889.00	2,978.00	2,900.00	407,812.00
18.09.2024	2,887.00	2,857.50	2,859.00	2,866.00	489,283.00
19.09.2024	2,868.00	2,817.00	2,865.00	2,822.00	375,566.00
20.09.2024	2,826.50	2,797.00	2,821.00	2,811.00	385,465.00
23.09.2024	2,842.00	2,816.00	2,820.00	2,835.50	333,066.00
24.09.2024	2,853.50	2,825.00	2,832.50	2,847.00	534,906.00
25.09.2024	2,846.00	2,825.00	2,828.00	2,843.50	358,945.00
26.09.2024	2,805.00	2,729.00	2,798.00	2,757.00	994,073.00
27.09.2024	2,789.00	2,752.00	2,752.00	2,768.50	411,238.00
30.09.2024	2,759.00	2,717.00	2,753.00	2,719.00	343,376.00
01.10.2024	2,760.00	2,723.50	2,732.00	2,759.00	366,528.00
02.10.2024	2,740.00	2,704.00	2,736.00	2,706.50	468,658.00
03.10.2024	2,698.00	2,666.00	2,687.00	2,677.00	571,810.00
04.10.2024	2,684.00	2,662.00	2,666.00	2,672.50	343,302.00
07.10.2024	2,699.00	2,671.00	2,685.00	2,687.50	300,339.00
08.10.2024	2,697.00	2,678.50	2,682.00	2,687.00	606,914.00
09.10.2024	2,705.50	2,682.00	2,682.00	2,705.00	552,331.00

צרו איתנו קשר *5988