גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ברקליס > גרפים

עדכון אחרון 19:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברקליס

Barclays

מניה BCS ניו-יורק USD

שער

20.615

שינוי

-2.07%

שינוי ב USD

-0.43

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
16:30					0.00
16:40	20.74	20.74	20.74	20.74	0.00
16:50	20.68	20.68	20.68	20.68	200,008.00
17:00	20.74	20.74	20.74	20.74	118,787.00
17:10	20.6962	20.6962	20.6962	20.6962	111,995.00
17:20	20.75	20.75	20.75	20.75	209,799.00
17:30	20.6893	20.6893	20.6893	20.6893	243,990.00
17:40	20.675	20.675	20.675	20.675	289,974.00
17:50	20.6201	20.6201	20.6201	20.6201	434,218.00
18:00	20.645	20.645	20.645	20.645	297,629.00
18:10	20.595	20.595	20.595	20.595	361,399.00
18:20	20.575	20.575	20.575	20.575	589,591.00
18:30	20.5903	20.5903	20.5903	20.5903	565,321.00
18:40	20.58	20.58	20.58	20.58	590,688.00
18:50	20.55	20.55	20.55	20.55	77,106.00
19:00	20.588	20.588	20.588	20.588	251,596.00
19:10	20.605	20.605	20.605	20.605	222,638.00
19:20	20.575	20.575	20.575	20.575	118,386.00
19:30	20.6114	20.6114	20.6114	20.6114	183,336.00
19:40	20.61	20.61	20.61	20.61	169,454.00
19:50	20.625	20.625	20.625	20.625	94,019.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	20.7999	20.765	20.775	20.775	618,315.00
12.09.2025 17:30	20.795	20.735	20.7802	20.785	1,238,674.00
12.09.2025 18:00	20.82	20.745	20.785	20.755	2,065,705.00
12.09.2025 18:30	20.7899	20.735	20.76	20.735	3,612,507.00
12.09.2025 19:00	20.7555	20.7299	20.7399	20.7555	4,143,967.00
12.09.2025 19:30	20.765	20.735	20.76	20.765	3,830,321.00
12.09.2025 20:00	20.7751	20.74	20.755	20.74	3,975,435.00
12.09.2025 20:30	20.7464	20.72	20.7419	20.72	5,163,749.00
12.09.2025 21:00	20.7498	20.72	20.72	20.74	6,553,035.00
12.09.2025 21:30	20.7573	20.73	20.735	20.735	5,636,813.00
12.09.2025 22:00	20.745	20.72	20.73	20.725	5,554,690.00
12.09.2025 22:30	20.745	20.69	20.73	20.73	6,175,541.00
15.09.2025 16:30	21.08	21.0145	21.07	21.025	264,979.00
15.09.2025 17:00	21.1219	20.985	21.03	21.105	679,619.00
15.09.2025 17:30	21.12	21.0648	21.115	21.105	1,147,599.00
15.09.2025 18:00	21.105	21.04	21.1	21.045	2,174,605.00
15.09.2025 18:30	21.055	21.015	21.055	21.025	2,581,724.00
15.09.2025 19:00	21.085	21.035	21.035	21.075	3,711,154.00
15.09.2025 19:30	21.09	21.03	21.075	21.04	4,588,747.00
15.09.2025 20:00	21.04	21.015	21.035	21.035	5,289,619.00
15.09.2025 20:30	21.0751	21.04	21.0495	21.055	6,050,539.00
15.09.2025 21:00	21.0551	20.99	21.05	21.025	7,599,852.00
15.09.2025 21:30	21.035	20.99	21.025	21.005	5,632,221.00
15.09.2025 22:00	21.04	21.0129	21.015	21.02	7,451,021.00
15.09.2025 22:30	21.05	21.015	21.025	21.04	8,641,893.00
16.09.2025 16:30	20.8101	20.68	20.8101	20.72	304,665.00
16.09.2025 17:00	20.765	20.66	20.69	20.6651	675,810.00
16.09.2025 17:30	20.68	20.57	20.66	20.645	1,209,486.00
16.09.2025 18:00	20.63	20.57	20.63	20.5755	2,263,576.00
16.09.2025 18:30	20.595	20.545	20.585	20.595	2,925,789.00
16.09.2025 19:00	20.6253	20.565	20.595	20.615	5,017,767.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2024	12.02	11.86	11.98	11.91	15,027,280.00
18.09.2024	12.15	11.88	11.99	11.95	14,993,880.00
19.09.2024	12.28	12.01	12.10	12.25	16,217,770.00
20.09.2024	12.24	12.09	12.24	12.22	14,259,140.00
23.09.2024	12.13	12.00	12.05	12.03	9,791,579.00
24.09.2024	12.29	12.15	12.23	12.22	8,016,274.00
25.09.2024	12.20	11.96	12.20	11.97	8,164,822.00
26.09.2024	12.39	12.21	12.28	12.35	11,713,420.00
27.09.2024	12.40	12.28	12.33	12.30	6,631,989.00
30.09.2024	12.20	12.05	12.15	12.15	8,062,792.00
01.10.2024	12.14	11.74	12.13	11.77	16,571,040.00
02.10.2024	11.87	11.74	11.78	11.79	11,507,250.00
03.10.2024	11.69	11.48	11.58	11.64	9,915,792.00
04.10.2024	12.10	11.94	11.97	12.07	9,382,725.00
07.10.2024	12.16	12.04	12.09	12.12	10,427,560.00
08.10.2024	12.17	12.03	12.16	12.12	8,260,557.00
09.10.2024	12.23	12.05	12.07	12.19	6,127,569.00
10.10.2024	12.31	12.19	12.29	12.26	8,115,769.00
11.10.2024	12.48	12.21	12.21	12.45	9,245,256.00
14.10.2024	12.39	12.23	12.27	12.35	6,906,575.00
15.10.2024	12.44	12.28	12.37	12.29	11,799,830.00
16.10.2024	12.57	12.41	12.42	12.52	11,880,760.00
17.10.2024	12.96	12.73	12.75	12.94	13,997,110.00
18.10.2024	12.87	12.71	12.82	12.84	9,309,064.00
21.10.2024	12.81	12.58	12.78	12.61	7,792,052.00
22.10.2024	12.76	12.59	12.62	12.75	8,713,066.00
23.10.2024	12.58	12.39	12.51	12.47	10,953,660.00
24.10.2024	13.20	12.97	13.09	13.18	11,467,410.00
25.10.2024	12.98	12.57	12.90	12.59	8,547,043.00
28.10.2024	12.73	12.43	12.45	12.68	8,618,289.00
29.10.2024	12.65	12.51	12.61	12.55	10,311,170.00
30.10.2024	12.99	12.63	12.69	12.70	10,030,910.00
31.10.2024	12.71	12.34	12.68	12.41	13,122,860.00
04.11.2024	12.89	12.67	12.88	12.68	9,875,731.00
05.11.2024	12.90	12.74	12.76	12.86	7,455,859.00
06.11.2024	13.50	13.06	13.10	13.49	14,201,000.00
07.11.2024	13.48	13.20	13.47	13.27	8,243,394.00
11.11.2024	13.57	13.39	13.41	13.48	8,737,710.00
12.11.2024	13.37	13.13	13.36	13.22	10,589,560.00
13.11.2024	13.40	13.19	13.39	13.21	8,050,035.00
14.11.2024	13.19	12.91	13.16	12.96	11,181,130.00
15.11.2024	13.22	13.09	13.14	13.21	12,471,530.00
18.11.2024	13.32	13.16	13.20	13.26	7,614,363.00
19.11.2024	13.11	12.93	12.96	13.08	6,432,678.00
20.11.2024	13.26	13.09	13.21	13.24	8,748,013.00
21.11.2024	13.41	13.15	13.20	13.32	12,895,850.00
22.11.2024	13.04	12.84	12.88	12.97	12,562,980.00
25.11.2024	13.43	13.29	13.34	13.35	9,430,596.00
26.11.2024	13.29	13.12	13.26	13.14	8,172,796.00
27.11.2024	13.27	13.16	13.16	13.23	8,522,612.00
29.11.2024	13.52	13.37	13.43	13.48	8,141,628.00
02.12.2024	13.49	13.26	13.46	13.36	8,826,494.00
03.12.2024	13.54	13.42	13.51	13.45	7,375,299.00
04.12.2024	13.47	13.31	13.45	13.38	8,678,431.00
05.12.2024	13.70	13.57	13.60	13.60	9,431,378.00
06.12.2024	13.68	13.46	13.68	13.54	9,792,834.00
09.12.2024	13.76	13.52	13.72	13.53	7,026,200.00
10.12.2024	13.59	13.29	13.57	13.30	15,928,670.00
11.12.2024	13.68	13.51	13.62	13.65	17,752,410.00
12.12.2024	13.83	13.56	13.69	13.56	12,547,820.00
13.12.2024	13.65	13.51	13.62	13.55	11,818,320.00
16.12.2024	13.72	13.59	13.71	13.67	11,257,300.00
17.12.2024	13.52	13.32	13.52	13.33	16,444,970.00
18.12.2024	13.58	12.98	13.49	12.98	17,484,370.00
19.12.2024	13.08	12.91	13.01	12.92	17,986,820.00
20.12.2024	13.19	12.81	12.84	13.08	19,853,930.00
23.12.2024	13.21	13.01	13.05	13.19	15,847,680.00
24.12.2024	13.47	13.18	13.20	13.45	8,216,835.00
26.12.2024	13.45	13.35	13.36	13.43	8,283,472.00
27.12.2024	13.38	13.22	13.26	13.28	18,155,940.00
30.12.2024	13.35	13.18	13.26	13.29	11,121,520.00
31.12.2024	13.44	13.23	13.35	13.29	6,422,160.00
06.01.2025	13.75	13.49	13.49	13.61	16,766,730.00
07.01.2025	13.41	13.20	13.38	13.25	11,177,540.00
08.01.2025	13.22	12.98	13.01	13.19	16,366,830.00
10.01.2025	12.91	12.61	12.86	12.69	20,600,100.00
13.01.2025	12.84	12.55	12.58	12.83	17,260,020.00
14.01.2025	13.08	12.82	12.88	13.03	11,929,750.00
15.01.2025	14.07	13.66	13.72	14.04	21,908,860.00
16.01.2025	14.02	13.86	13.87	13.99	24,293,890.00
17.01.2025	14.29	14.13	14.16	14.26	20,031,560.00
21.01.2025	14.92	14.47	14.53	14.90	18,073,420.00
22.01.2025	14.65	14.45	14.60	14.48	16,518,670.00
23.01.2025	14.87	14.68	14.71	14.76	17,751,390.00
24.01.2025	14.77	14.60	14.66	14.62	12,571,940.00
27.01.2025	14.64	14.33	14.59	14.46	13,652,650.00
28.01.2025	14.60	14.38	14.41	14.59	13,367,510.00
29.01.2025	14.89	14.58	14.66	14.67	15,227,710.00
30.01.2025	14.90	14.66	14.81	14.80	17,162,210.00
31.01.2025	14.86	14.64	14.76	14.68	14,987,710.00
03.02.2025	14.47	14.22	14.31	14.47	4,940,237.00
04.02.2025	14.75	14.55	14.58	14.65	14,172,900.00
05.02.2025	14.85	14.66	14.72	14.82	7,323,373.00
06.02.2025	15.32	15.12	15.14	15.27	14,285,090.00
07.02.2025	15.27	15.04	15.18	15.07	11,340,800.00
10.02.2025	15.19	14.93	15.18	14.98	12,417,070.00
11.02.2025	15.27	15.06	15.12	15.23	12,410,210.00
12.02.2025	15.43	15.24	15.43	15.39	23,254,960.00
13.02.2025	14.73	14.47	14.62	14.51	20,124,920.00
14.02.2025	14.90	14.75	14.78	14.88	18,505,320.00
18.02.2025	15.65	15.38	15.44	15.65	15,048,570.00
19.02.2025	15.48	15.33	15.39	15.37	10,956,690.00
20.02.2025	15.43	15.06	15.38	15.17	11,582,900.00
21.02.2025	15.51	15.13	15.48	15.18	12,941,030.00
24.02.2025	15.29	14.90	15.27	15.11	34,098,250.00
25.02.2025	15.52	15.03	15.47	15.46	62,401,770.00
26.02.2025	15.92	15.48	15.50	15.78	38,509,540.00
27.02.2025	16.02	15.49	15.56	15.70	52,588,180.00
28.02.2025	15.95	15.51	15.62	15.84	100,070,100.00
03.03.2025	16.23	15.68	16.00	15.83	34,891,370.00
04.03.2025	16.08	14.98	15.39	15.67	37,666,680.00
05.03.2025	16.27	15.75	15.85	16.24	20,727,880.00
06.03.2025	16.33	15.90	16.20	16.02	19,078,440.00
07.03.2025	16.02	15.59	15.87	15.94	18,082,500.00
10.03.2025	15.11	14.51	15.01	14.79	20,093,780.00
11.03.2025	15.21	14.58	14.66	15.10	18,782,600.00
12.03.2025	15.60	15.23	15.42	15.56	15,379,530.00
13.03.2025	15.41	15.03	15.35	15.03	11,532,990.00
14.03.2025	15.73	15.25	15.32	15.72	19,456,270.00
17.03.2025	15.70	15.45	15.45	15.61	10,570,910.00
18.03.2025	16.16	15.86	15.97	16.06	15,694,500.00
19.03.2025	16.28	15.91	15.96	16.15	13,616,890.00
20.03.2025	16.03	15.78	15.79	15.97	16,939,260.00
21.03.2025	15.80	15.42	15.51	15.75	14,020,550.00
24.03.2025	16.09	15.92	15.94	15.99	12,584,240.00
25.03.2025	16.29	16.13	16.19	16.25	16,337,620.00
26.03.2025	16.34	16.01	16.18	16.06	10,840,750.00
27.03.2025	15.99	15.76	15.86	15.88	11,370,210.00
28.03.2025	15.67	15.34	15.61	15.42	14,232,210.00
31.03.2025	15.40	14.98	15.05	15.36	17,799,000.00
01.04.2025	15.52	15.26	15.49	15.40	17,216,330.00
02.04.2025	15.76	15.25	15.25	15.74	20,416,350.00
03.04.2025	14.64	14.28	14.48	14.31	25,561,420.00
04.04.2025	13.35	12.71	13.03	13.17	20,897,310.00
07.04.2025	13.34	12.14	12.18	12.78	19,718,920.00
08.04.2025	13.48	12.51	13.39	12.69	17,667,500.00
09.04.2025	14.18	12.33	12.61	13.96	20,440,270.00
10.04.2025	13.90	13.22	13.89	13.56	16,878,340.00
11.04.2025	14.01	13.42	13.54	13.94	17,124,060.00
14.04.2025	14.51	14.15	14.37	14.27	11,879,500.00
15.04.2025	14.94	14.67	14.70	14.71	18,617,300.00
16.04.2025	14.85	14.44	14.69	14.56	20,200,830.00
17.04.2025	14.91	14.63	14.68	14.72	17,623,890.00
21.04.2025	14.73	14.32	14.72	14.50	8,110,087.00
22.04.2025	15.28	14.95	15.02	15.23	19,981,420.00
23.04.2025	15.89	15.55	15.66	15.64	16,069,790.00
24.04.2025	15.70	15.42	15.46	15.63	13,488,400.00
25.04.2025	15.76	15.56	15.57	15.81	10,701,540.00
28.04.2025	16.08	15.83	16.00	15.97	9,366,568.00
29.04.2025	16.18	15.94	16.07	16.13	14,444,600.00
30.04.2025	16.11	15.52	15.59	16.06	18,129,690.00
01.05.2025	15.96	15.77	15.83	15.82	13,920,090.00
02.05.2025	16.36	16.07	16.20	16.25	15,215,700.00
05.05.2025	16.57	16.17	16.19	16.38	7,006,002.00
06.05.2025	16.22	16.02	16.04	16.11	12,783,590.00
07.05.2025	16.14	15.88	15.99	15.95	12,531,890.00
08.05.2025	16.41	16.19	16.33	16.35	14,965,630.00
09.05.2025	16.55	16.36	16.43	16.53	15,503,410.00
12.05.2025	16.85	16.57	16.77	16.70	12,954,220.00
13.05.2025	17.07	16.83	16.86	17.00	12,852,440.00
14.05.2025	17.31	17.06	17.09	17.23	21,087,850.00
15.05.2025	17.44	17.20	17.36	17.34	14,793,060.00
16.05.2025	17.48	17.33	17.34	17.42	13,855,620.00
19.05.2025	17.75	17.43	17.44	17.73	17,245,890.00
20.05.2025	17.87	17.72	17.77	17.85	12,338,560.00
21.05.2025	17.89	17.57	17.85	17.57	18,437,160.00
22.05.2025	17.76	17.42	17.45	17.64	15,912,520.00
23.05.2025	17.75	17.33	17.34	17.65	14,514,870.00
27.05.2025	17.96	17.82	17.87	17.91	8,935,278.00
28.05.2025	17.75	17.56	17.74	17.65	11,602,790.00
29.05.2025	17.94	17.66	17.92	17.80	18,590,970.00
30.05.2025	17.88	17.67	17.72	17.83	13,083,400.00
02.06.2025	17.93	17.63	17.81	17.93	10,034,410.00
03.06.2025	18.05	17.76	17.79	17.99	12,663,030.00
04.06.2025	17.91	17.69	17.80	17.69	14,639,630.00
05.06.2025	17.95	17.78	17.83	17.87	12,637,370.00
06.06.2025	18.23	18.08	18.13	18.21	12,738,650.00
09.06.2025	18.20	18.09	18.14	18.13	8,374,442.00
10.06.2025	17.93	17.56	17.83	17.58	11,657,280.00
11.06.2025	17.75	17.55	17.67	17.55	10,239,350.00
12.06.2025	17.83	17.65	17.70	17.76	13,347,950.00
13.06.2025	17.58	17.25	17.31	17.38	9,991,659.00
16.06.2025	17.91	17.68	17.72	17.73	10,350,090.00
17.06.2025	17.69	17.48	17.61	17.50	15,082,650.00
18.06.2025	17.76	17.51	17.54	17.66	12,724,520.00
20.06.2025	17.72	17.53	17.69	17.58	14,488,310.00
23.06.2025	17.60	17.22	17.29	17.60	14,707,970.00
24.06.2025	18.32	18.13	18.20	18.26	13,707,290.00
25.06.2025	18.22	18.04	18.10	18.17	11,588,850.00
26.06.2025	18.45	18.29	18.32	18.33	11,434,490.00
27.06.2025	18.75	18.45	18.73	18.61	23,960,780.00
30.06.2025	18.65	18.47	18.47	18.59	13,832,690.00
01.07.2025	18.40	18.13	18.34	18.33	19,931,110.00
02.07.2025	17.96	17.73	17.86	17.88	21,953,370.00
03.07.2025	18.32	18.20	18.30	18.26	15,536,490.00
07.07.2025	18.39	18.10	18.29	18.19	16,514,290.00
08.07.2025	18.36	18.14	18.32	18.31	21,680,620.00
09.07.2025	18.64	18.44	18.50	18.63	15,746,880.00
10.07.2025	18.82	18.66	18.66	18.81	14,252,640.00
11.07.2025	18.52	18.33	18.47	18.40	12,651,640.00
14.07.2025	18.68	18.44	18.49	18.64	15,991,020.00
15.07.2025	18.61	18.39	18.58	18.48	26,191,950.00
16.07.2025	18.76	18.48	18.68	18.73	31,571,230.00
17.07.2025	19.04	18.64	18.64	19.01	21,238,900.00
18.07.2025	19.02	18.79	18.85	18.88	23,648,910.00
21.07.2025	19.23	18.89	18.96	19.03	16,582,380.00
22.07.2025	19.02	18.68	18.91	18.94	19,131,390.00
23.07.2025	19.48	19.07	19.07	19.46	22,995,290.00
24.07.2025	19.66	19.39	19.57	19.40	20,706,810.00
25.07.2025	19.63	19.40	19.53	19.62	16,138,300.00
28.07.2025	19.65	19.30	19.62	19.41	28,081,720.00
29.07.2025	20.07	19.73	19.82	20.05	22,736,220.00
30.07.2025	20.07	19.74	19.96	19.86	12,817,140.00
31.07.2025	19.88	19.56	19.82	19.62	17,396,060.00
01.08.2025	19.24	18.79	19.13	19.10	16,529,600.00
04.08.2025	19.43	19.22	19.43	19.32	15,013,060.00
05.08.2025	19.52	19.15	19.49	19.39	15,348,270.00
06.08.2025	19.61	19.40	19.45	19.56	13,474,990.00
07.08.2025	19.80	19.57	19.77	19.75	17,711,350.00
08.08.2025	20.01	19.66	19.77	19.94	13,363,940.00
11.08.2025	20.08	19.89	19.91	20.05	9,418,654.00
12.08.2025	20.43	20.23	20.26	20.41	10,968,320.00
13.08.2025	20.52	20.24	20.52	20.45	11,232,290.00
14.08.2025	20.56	20.30	20.30	20.55	8,518,792.00
15.08.2025	20.52	20.17	20.50	20.27	12,672,350.00
18.08.2025	20.30	20.14	20.18	20.29	8,174,752.00
19.08.2025	20.38	20.08	20.35	20.12	10,498,750.00
20.08.2025	20.29	19.94	20.18	20.26	10,693,550.00
21.08.2025	20.25	20.07	20.11	20.22	8,462,712.00
22.08.2025	20.58	20.28	20.30	20.47	8,054,637.00
25.08.2025	20.56	20.38	20.40	20.40	7,048,185.00
26.08.2025	20.43	20.10	20.17	20.40	7,262,488.00
27.08.2025	20.19	19.95	19.96	20.13	8,558,655.00
28.08.2025	20.13	19.95	19.99	20.03	8,176,244.00
29.08.2025	19.73	19.37	19.37	19.63	8,557,984.00
02.09.2025	19.59	19.28	19.35	19.56	9,790,927.00
03.09.2025	19.70	19.49	19.52	19.68	8,692,706.00
04.09.2025	20.12	19.86	19.88	20.11	11,458,710.00
05.09.2025	20.13	19.62	20.08	19.71	11,236,850.00
08.09.2025	19.99	19.69	19.90	19.94	9,129,228.00
09.09.2025	20.39	19.97	20.00	20.31	11,331,450.00
10.09.2025	20.55	20.40	20.42	20.49	6,823,810.00
11.09.2025	20.81	20.57	20.58	20.79	8,922,399.00
12.09.2025	20.82	20.69	20.69	20.72	6,549,897.00
15.09.2025	21.13	20.98	21.10	21.05	6,944,549.00

צרו איתנו קשר *5988