גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בריטיש אמריקן טבקו

British American Tobacco

מניה BATS London-CB GBp

שער

3,130.00

שינוי

-3.37%

שינוי בGBp-p

-109.00

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	3240	3240	3240	3240	0.00
10:20	3212	3212	3212	3212	9,343.00
10:30	3208	3208	3208	3208	6,323.00
10:40	3198	3198	3198	3198	9,780.00
10:50	3207	3207	3207	3207	10,156.00
11:00	3207	3207	3207	3207	7,066.00
11:10	3203	3203	3203	3203	15,943.00
11:20	3200	3200	3200	3200	5,410.00
11:30	3199	3199	3199	3199	2,742.00
11:40	3196.5	3196.5	3196.5	3196.5	3,843.00
11:50	3196	3196	3196	3196	2,342.00
12:00	3200.5	3200.5	3200.5	3200.5	9,424.00
12:10	3201	3201	3201	3201	16,704.00
12:20	3200	3200	3200	3200	5,903.00
12:30	3204.5	3204.5	3204.5	3204.5	4,719.00
12:40	3204.5	3204.5	3204.5	3204.5	5,897.00
12:50	3205	3205	3205	3205	3,234.00
13:00	3204	3204	3204	3204	5,854.00
13:10	3206	3206	3206	3206	7,225.00
13:20	3205	3205	3205	3205	5,946.00
13:30	3203.5	3203.5	3203.5	3203.5	3,713.00
13:40	3203	3203	3203	3203	18,317.00
14:10	3204	3204	3204	3204	13,153.00
14:20	3202.5	3202.5	3202.5	3202.5	21,741.00
15:30	3197.5	3197.5	3197.5	3197.5	21,868.00
15:40	3197.5	3197.5	3197.5	3197.5	0.00
15:50	3197.5	3197.5	3197.5	3197.5	0.00
16:00	3197.5	3197.5	3197.5	3197.5	0.00
16:10	3197.5	3197.5	3197.5	3197.5	0.00
16:20	3197.5	3197.5	3197.5	3197.5	0.00
16:30	3197.5	3197.5	3197.5	3197.5	0.00
16:40	3197.5	3197.5	3197.5	3197.5	0.00
16:50	3197.5	3197.5	3197.5	3197.5	0.00
17:00	3197.5	3197.5	3197.5	3197.5	0.00
17:10	3197.5	3197.5	3197.5	3197.5	0.00
17:20	3197.5	3197.5	3197.5	3197.5	0.00
17:30	3146.5	3146.5	3146.5	3146.5	373,592.00
17:40	3149	3149	3149	3149	27,881.00
17:50	3149	3149	3149	3149	22,909.00
18:00	3139	3139	3139	3139	8,998.00
18:10	3138	3138	3138	3138	14,808.00
18:20	3133	3133	3133	3133	17,989.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 10:00	3297	3266	3273	3296	18,009,153.00
06.05.2025 10:30	3322	3298	3298	3318	39,115,278.00
06.05.2025 11:00	3324	3300	3317	3300	62,047,118.00
06.05.2025 11:30	3310	3299	3299	3307.5	29,152,765.00
06.05.2025 12:00	3320	3305	3307.5	3320	48,448,532.00
06.05.2025 12:30	3320	3306	3320	3309.5	42,578,607.00
06.05.2025 13:00	3311	3306.5	3309	3308.5	42,457,581.00
06.05.2025 13:30	3314	3308	3310	3314	49,390,189.00
06.05.2025 14:00	3319	3304	3315	3309.5	61,027,632.00
06.05.2025 14:30	3310	3304.5	3310	3308	71,147,598.00
06.05.2025 15:00	3307.5	3293	3307.5	3296	53,627,519.00
06.05.2025 15:30	3296	3290	3295.5	3293.5	87,038,126.00
06.05.2025 16:00	3295	3286.5	3291	3288	107,785,624.00
06.05.2025 16:30	3294	3280	3292.5	3282	95,663,739.00
06.05.2025 17:00	3289	3280	3282.5	3285	119,951,199.00
06.05.2025 17:30	3294	3285.5	3287	3292.5	111,882,370.00
06.05.2025 18:00	3298	3290	3292	3290.5	141,075,325.00
07.05.2025 10:00	3329	3316	3327	3321.5	1,672,935.00
07.05.2025 10:30	3327	3320	3321.5	3326	8,177,948.00
07.05.2025 11:00	3328.5	3318.5	3326	3321.5	12,917,320.00
07.05.2025 11:30	3323	3318	3322	3320.5	17,630,335.00
07.05.2025 12:00	3323	3316	3321	3316	25,799,786.00
07.05.2025 12:30	3320	3314	3315	3318.5	24,238,452.00
07.05.2025 13:00	3323	3318.5	3318.5	3320	36,387,260.00
07.05.2025 13:30	3323	3318.5	3321	3320	54,059,871.00
07.05.2025 14:00	3321	3318	3320.5	3319	33,247,961.00
07.05.2025 14:30	3331	3318	3319	3320	75,957,328.00
07.05.2025 15:00	3323	3317.5	3319.5	3317.5	80,616,341.00
07.05.2025 15:30	3320.5	3312	3317.5	3314	75,827,362.00
07.05.2025 16:00	3315.5	3310	3315	3312	71,507,893.00
07.05.2025 16:30	3313	3300	3308	3305	72,409,287.00
07.05.2025 17:00	3312	3299	3306	3305	78,872,709.00
07.05.2025 17:30	3300	3295.5	3299	3300	70,855,152.00
07.05.2025 18:00	3300	3291	3300	3291	95,476,418.00
08.05.2025 10:00	3324.5	3302.5	3318.5	3316	8,539,351.00
08.05.2025 10:30	3315.5	3297	3315	3298	10,783,746.00
08.05.2025 11:00	3302	3292	3297	3299.5	12,467,667.00
08.05.2025 11:30	3297.5	3286	3297.5	3287.5	11,389,829.00
08.05.2025 12:00	3297	3285	3287	3297	17,296,469.00
08.05.2025 12:30	3307	3295	3296	3306	27,007,070.00
08.05.2025 13:00	3310	3300.5	3307.5	3302	25,116,132.00
08.05.2025 13:30	3308	3300.5	3301.5	3302	28,858,262.00
08.05.2025 14:00	3305.5	3293	3302	3304.5	45,970,578.00
08.05.2025 14:30	3304	3293.5	3304	3295	39,299,512.00
08.05.2025 15:00	3294	3286.5	3294	3291	38,190,354.00
08.05.2025 15:30	3292	3279	3292	3284	34,468,678.00
08.05.2025 16:00	3289.5	3282	3282	3284.5	46,063,378.00
08.05.2025 16:30	3284.5	3273	3283	3273	39,933,895.00
08.05.2025 17:00	3275	3265.5	3272.5	3271	45,991,666.00
08.05.2025 17:30	3272.5	3249	3270.5	3249	55,127,674.00
08.05.2025 18:00	3252	3237.5	3250	3243	89,779,576.00
09.05.2025 10:00	3249	3199	3249	3199	1,391,343.00
09.05.2025 10:30	3208	3197	3200	3205	5,090,150.00
09.05.2025 11:00	3206	3196	3205	3199	7,349,410.00
09.05.2025 11:30	3202	3194	3197	3201	8,134,675.00
09.05.2025 12:00	3205	3199	3204	3205	17,484,864.00
09.05.2025 12:30	3205.5	3202.5	3205	3205.5	11,376,750.00
09.05.2025 13:00	3207	3202.5	3205	3202.5	16,514,014.00
09.05.2025 13:30	3205	3201.5	3202.5	3204	15,180,208.00
09.05.2025 15:00	3197.5	3197.5	3197.5	3197.5	219,291.00
09.05.2025 15:30	3197.5	3197.5	3197.5	3197.5	219,291.00
09.05.2025 16:00	3197.5	3197.5	3197.5	3197.5	219,291.00
09.05.2025 16:30	3197.5	3197.5	3197.5	3197.5	219,291.00
09.05.2025 17:00	3150	3146.5	3149	3149	14,992,870.00
09.05.2025 17:30	3154	3137	3150	3137	99,713,726.00
09.05.2025 18:00	3141	3123.5	3139	3130	142,626,845.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024	2,464.00	2,432.50	2,432.50	2,456.50	432,907.00
14.05.2024	2,471.50	2,452.00	2,456.00	2,460.50	364,359.00
15.05.2024	2,492.50	2,459.00	2,471.00	2,462.50	465,703.00
16.05.2024	2,493.00	2,462.00	2,463.00	2,485.50	277,918.00
17.05.2024	2,495.50	2,470.00	2,488.50	2,476.50	321,532.00
20.05.2024	2,483.00	2,466.00	2,478.00	2,477.00	233,193.00
21.05.2024	2,476.50	2,451.00	2,464.00	2,470.00	481,947.00
22.05.2024	2,469.00	2,449.00	2,460.50	2,464.50	258,373.00
23.05.2024	2,458.00	2,426.00	2,455.00	2,427.00	669,360.00
24.05.2024	2,417.00	2,391.00	2,409.00	2,391.50	334,324.00
28.05.2024	2,396.50	2,378.50	2,389.00	2,383.50	245,395.00
29.05.2024	2,383.00	2,352.00	2,381.00	2,352.50	283,592.00
30.05.2024	2,391.00	2,344.00	2,344.00	2,390.00	277,219.00
31.05.2024	2,427.00	2,393.00	2,404.00	2,423.00	350,013.00
03.06.2024	2,449.00	2,430.00	2,440.00	2,431.00	506,662.00
04.06.2024	2,431.50	2,388.00	2,428.00	2,418.50	391,649.00
05.06.2024	2,447.00	2,423.50	2,446.00	2,430.00	223,879.00
06.06.2024	2,433.00	2,401.00	2,416.00	2,431.00	416,805.00
07.06.2024	2,446.50	2,415.00	2,433.00	2,438.50	264,642.00
10.06.2024	2,427.00	2,394.00	2,417.00	2,398.00	218,797.00
11.06.2024	2,405.00	2,370.00	2,401.00	2,384.50	364,889.00
12.06.2024	2,408.00	2,382.00	2,387.00	2,385.00	192,571.00
13.06.2024	2,397.00	2,368.00	2,384.00	2,375.50	274,796.00
14.06.2024	2,395.00	2,375.00	2,388.00	2,390.00	323,850.00
17.06.2024	2,413.00	2,391.00	2,411.00	2,410.50	111,756.00
18.06.2024	2,427.50	2,407.00	2,423.00	2,423.00	276,876.00
19.06.2024	2,439.00	2,424.00	2,429.00	2,439.00	204,307.00
20.06.2024	2,462.00	2,422.00	2,436.00	2,454.00	359,478.00
21.06.2024	2,496.00	2,461.00	2,466.50	2,483.00	469,208.00
24.06.2024	2,546.50	2,489.00	2,489.00	2,540.00	387,968.00
25.06.2024	2,562.00	2,514.00	2,550.00	2,517.50	390,736.00
26.06.2024	2,536.00	2,497.50	2,522.00	2,511.00	309,050.00
27.06.2024	2,494.00	2,435.00	2,487.00	2,436.50	347,123.00
28.06.2024	2,454.00	2,428.00	2,446.00	2,435.50	158,090.00
01.07.2024	2,474.00	2,447.00	2,457.50	2,454.00	210,411.00
02.07.2024	2,448.00	2,429.00	2,442.00	2,433.00	222,909.00
03.07.2024	2,457.00	2,440.00	2,444.00	2,453.00	199,391.00
04.07.2024	2,488.00	2,461.00	2,462.00	2,468.50	115,728.00
05.07.2024	2,482.00	2,456.50	2,476.50	2,459.00	391,109.00
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