גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > עליבאבא גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית עליבאבא גרופ

Alibaba Group Holding

מניה BABA ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	116.105	116.105	116.105	116.105	0.00
16:50	115.35	115.35	115.35	115.35	227,834.00
17:00	115.2187	115.2187	115.2187	115.2187	165,883.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2026 17:00	116.535	115.63	115.84	116.035	14,757,568.00
27.08.2026 17:30	116.48	116.05	116.08	116.07	18,706,111.00
27.08.2026 18:00	116.22	115.74	116.08	115.74	19,393,458.00
27.08.2026 18:30	115.6	115.35	115.57	115.4	17,453,090.00
27.08.2026 19:00	115.46	115.1064	115.46	115.29	18,498,962.00
27.08.2026 19:30	115.55	115.225	115.3	115.55	21,114,393.00
27.08.2026 20:00	115.665	115.4252	115.55	115.44	26,273,292.00
27.08.2026 20:30	115.45	115.2	115.45	115.31	29,159,055.00
27.08.2026 21:00	115.365	115.22	115.32	115.31	31,744,514.00
27.08.2026 21:30	115.672	115.3399	115.3399	115.672	30,201,167.00
27.08.2026 22:00	115.87	115.68	115.68	115.73	24,024,784.00
27.08.2026 22:30	116.2501	115.73	115.73	116.13	31,386,406.00
28.08.2026 16:30	119.67	117.015	117.015	119.67	5,274,047.00
28.08.2026 17:00	119.74	118.68	119.47	118.86	10,435,195.00
28.08.2026 17:30	119.14	118.435	118.81	118.91	10,180,252.00
28.08.2026 18:00	118.945	118.55	118.93	118.945	10,498,399.00
28.08.2026 18:30	119.14	118.5	118.88	118.56	14,778,850.00
28.08.2026 19:00	118.785	118.24	118.665	118.425	13,587,879.00
28.08.2026 19:30	118.595	118.25	118.5	118.26	15,607,451.00
28.08.2026 20:00	118.175	118	118.13	118.13	17,105,205.00
28.08.2026 20:30	118.31	118.12	118.13	118.255	21,390,182.00
28.08.2026 21:00	118.46	118.23	118.25	118.35	20,180,063.00
28.08.2026 21:30	118.4365	118.06	118.335	118.105	16,939,743.00
28.08.2026 22:00	118.54	118.1599	118.1599	118.4301	15,041,764.00
28.08.2026 22:30	118.77	118.415	118.505	118.77	21,253,211.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2025	138.83	133.06	134.47	138.55	41,334,900.00
03.09.2025	137.77	135.58	136.70	136.45	16,315,300.00
04.09.2025	134.25	130.06	133.16	130.92	24,552,350.00
05.09.2025	135.61	132.70	135.03	135.58	19,150,190.00
08.09.2025	141.22	138.77	139.88	141.20	19,926,880.00
09.09.2025	148.00	144.65	145.40	147.10	32,209,740.00
10.09.2025	145.92	143.23	145.42	143.93	19,875,160.00
11.09.2025	156.85	147.86	148.12	155.44	49,194,180.00
12.09.2025	155.46	152.06	154.07	155.06	20,848,500.00
15.09.2025	159.70	156.73	159.09	158.04	21,377,960.00
16.09.2025	163.00	157.59	158.36	162.21	25,909,280.00
17.09.2025	167.32	163.26	166.00	166.17	29,048,000.00
18.09.2025	164.79	161.30	162.50	162.92	8,745,870.00
19.09.2025	166.24	163.08	164.69	163.51	7,303,527.00
22.09.2025	167.43	163.03	163.55	164.26	9,107,120.00
23.09.2025	167.82	162.80	165.01	163.08	8,622,331.00
24.09.2025	180.16	175.04	176.00	176.48	26,505,400.00
25.09.2025	175.77	170.43	173.47	175.45	10,274,990.00
26.09.2025	172.76	169.70	172.17	171.89	7,052,889.00
29.09.2025	181.34	177.59	178.37	179.86	11,139,390.00
30.09.2025	182.15	177.10	181.81	178.68	8,621,756.00
01.10.2025	183.08	178.88	180.00	182.75	7,308,311.00
02.10.2025	192.67	188.31	188.67	189.35	12,016,290.00
03.10.2025	191.07	187.14	190.72	187.98	6,708,697.00
06.10.2025	189.61	186.31	186.31	187.19	5,302,030.00
07.10.2025	188.66	180.44	187.52	181.34	9,286,020.00
08.10.2025	182.09	177.30	181.14	181.16	7,633,404.00
09.10.2025	178.73	172.30	178.52	173.68	10,611,050.00
10.10.2025	172.93	157.26	170.03	158.99	26,317,760.00
13.10.2025	168.79	165.03	167.42	166.82	12,588,860.00
14.10.2025	166.50	160.00	160.09	162.85	9,416,642.00
15.10.2025	168.10	164.60	168.06	165.92	7,638,971.00
16.10.2025	168.28	164.46	166.52	165.06	5,518,616.00
17.10.2025	169.09	161.15	161.76	167.07	8,409,733.00
20.10.2025	174.96	165.79	167.30	173.50	10,507,570.00
21.10.2025	170.93	166.42	170.34	166.69	7,983,177.00
22.10.2025	169.67	163.58	167.11	165.87	6,587,041.00
23.10.2025	173.24	168.32	168.96	171.91	6,738,690.00
24.10.2025	176.43	173.36	174.40	174.66	5,666,783.00
27.10.2025	180.00	177.62	179.85	179.44	5,096,513.00
28.10.2025	179.36	175.24	177.67	176.71	5,588,736.00
29.10.2025	182.49	178.10	180.17	179.97	6,540,387.00
30.10.2025	176.38	173.78	174.31	173.92	5,242,576.00
31.10.2025	171.45	168.12	170.78	170.43	6,357,302.00
03.11.2025	168.91	165.59	168.16	167.71	4,455,363.00
04.11.2025	166.50	162.20	162.58	164.30	4,739,325.00
05.11.2025	166.88	163.60	164.43	164.82	3,752,985.00
06.11.2025	170.55	165.52	169.31	167.70	6,202,569.00
07.11.2025	166.37	161.22	162.96	166.37	6,338,041.00
10.11.2025	167.99	163.64	167.63	165.88	4,796,370.00
11.11.2025	165.58	160.16	164.60	160.80	5,792,612.00
12.11.2025	161.19	156.20	161.03	157.91	6,938,146.00
13.11.2025	164.20	158.51	164.20	159.86	8,234,462.00
14.11.2025	162.62	151.78	156.99	153.85	19,762,410.00
17.11.2025	161.02	156.91	157.70	157.77	8,718,980.00
18.11.2025	161.28	156.70	157.31	159.74	5,424,429.00
19.11.2025	160.97	158.04	159.39	158.92	3,780,605.00
20.11.2025	161.39	153.00	159.40	153.29	7,225,604.00
21.11.2025	155.88	148.64	151.78	152.94	8,616,495.00
24.11.2025	161.49	158.70	159.94	160.89	9,815,761.00
25.11.2025	166.30	156.15	165.76	157.09	13,966,500.00
26.11.2025	161.45	150.00	159.18	157.54	11,981,270.00
28.11.2025	158.69	155.68	156.16	157.34	3,439,805.00
01.12.2025	164.85	159.41	160.48	164.27	7,961,001.00
02.12.2025	161.69	159.12	161.20	161.12	5,961,874.00
03.12.2025	158.45	156.53	157.46	158.11	3,140,326.00
04.12.2025	158.80	156.42	158.14	157.48	3,243,682.00
05.12.2025	159.48	157.68	159.28	158.34	2,944,154.00
08.12.2025	158.74	156.41	157.57	158.18	4,168,608.00
09.12.2025	156.60	154.31	154.96	155.95	3,042,969.00
10.12.2025	160.74	157.50	159.64	158.87	5,230,122.00
11.12.2025	157.05	153.36	155.16	156.88	3,683,428.00
12.12.2025	158.94	153.80	157.69	155.66	3,041,279.00
15.12.2025	153.21	149.58	153.18	150.10	5,312,851.00
16.12.2025	149.97	147.51	148.95	149.45	4,438,406.00
17.12.2025	151.39	146.77	150.76	147.08	3,668,833.00
18.12.2025	149.20	147.12	148.60	147.35	2,988,959.00
19.12.2025	151.47	148.88	149.02	149.77	4,221,211.00
22.12.2025	151.82	149.15	150.32	150.96	3,128,020.00
23.12.2025	151.30	149.27	150.73	151.22	2,952,509.00
24.12.2025	150.78	149.92	150.61	150.15	1,802,556.00
26.12.2025	152.98	150.06	150.34	152.23	2,813,097.00
29.12.2025	148.75	147.21	147.63	148.47	4,044,031.00
30.12.2025	149.09	147.35	148.77	147.41	2,905,021.00
31.12.2025	147.37	145.64	146.82	146.55	3,104,848.00
02.01.2026	156.65	151.80	152.69	155.73	7,695,710.00
05.01.2026	156.55	152.17	155.77	156.26	7,321,960.00
06.01.2026	155.84	150.86	155.16	150.93	6,292,244.00
07.01.2026	148.38	146.61	148.38	146.82	6,107,412.00
08.01.2026	155.29	145.29	146.20	154.48	10,510,940.00
09.01.2026	151.57	148.52	151.33	150.99	5,644,059.00
12.01.2026	167.69	157.47	157.47	166.33	18,251,080.00
13.01.2026	170.68	164.91	165.50	166.97	9,378,180.00
14.01.2026	172.80	169.85	171.60	169.97	8,172,374.00
15.01.2026	173.30	167.34	169.74	170.95	5,933,778.00
16.01.2026	169.80	163.49	169.78	165.43	7,962,910.00
20.01.2026	166.17	161.68	161.86	162.33	4,951,545.00
21.01.2026	169.87	165.78	167.50	168.68	5,402,123.00
22.01.2026	181.10	174.80	176.43	177.20	13,171,100.00
23.01.2026	175.61	171.94	175.61	173.25	4,874,071.00
26.01.2026	172.98	168.68	169.82	171.35	4,865,041.00
27.01.2026	176.46	172.22	174.05	172.70	4,022,566.00
28.01.2026	177.87	174.56	176.29	175.66	4,465,556.00
29.01.2026	180.75	171.60	178.49	174.30	5,463,367.00
30.01.2026	174.00	169.47	172.72	169.58	5,211,962.00
02.02.2026	169.56	167.34	167.96	168.36	2,958,111.00
03.02.2026	165.35	160.61	164.00	163.62	4,755,424.00
04.02.2026	162.85	156.78	162.36	159.14	5,081,766.00
05.02.2026	161.47	156.71	160.88	157.72	5,025,527.00
06.02.2026	162.85	159.50	160.84	162.49	6,300,593.00
09.02.2026	165.03	160.89	161.91	162.93	3,377,003.00
10.02.2026	168.26	162.30	163.76	166.56	5,841,714.00
11.02.2026	165.20	161.38	164.09	164.27	3,755,185.00
12.02.2026	163.37	156.96	163.16	158.65	5,270,120.00
13.02.2026	158.09	152.85	152.83	155.64	7,374,542.00
17.02.2026	158.13	153.46	156.32	155.48	3,208,463.00
18.02.2026	157.50	155.57	157.03	155.79	2,043,066.00
19.02.2026	155.50	153.15	154.88	154.28	2,916,585.00
20.02.2026	155.49	150.43	150.72	154.52	3,955,161.00
23.02.2026	156.33	152.57	155.50	152.77	2,903,487.00
24.02.2026	153.73	150.91	152.20	153.15	3,151,323.00
25.02.2026	153.54	150.96	152.64	152.30	2,258,354.00
26.02.2026	149.06	145.60	148.50	148.05	4,551,001.00
27.02.2026	146.37	143.33	145.46	144.07	4,614,336.00
02.03.2026	143.00	139.11	139.17	142.54	4,410,339.00
03.03.2026	137.08	133.40	136.61	135.62	8,648,928.00
04.03.2026	135.12	132.72	135.12	133.25	6,967,297.00
05.03.2026	131.63	128.61	129.71	130.33	8,630,430.00
06.03.2026	132.43	128.80	129.37	130.83	5,364,277.00
09.03.2026	132.91	128.55	130.05	132.63	4,692,375.00
10.03.2026	139.21	134.56	135.82	136.83	7,412,217.00
11.03.2026	136.74	134.90	135.46	136.27	3,191,508.00
12.03.2026	136.00	133.45	135.50	134.22	3,413,863.00
13.03.2026	137.13	134.70	136.00	135.23	3,192,298.00
16.03.2026	138.75	136.50	138.81	136.72	3,858,834.00
17.03.2026	138.22	135.97	137.83	136.60	4,193,901.00
18.03.2026	139.16	134.37	138.35	134.58	7,566,168.00
19.03.2026	126.92	121.16	123.38	124.89	17,527,550.00
20.03.2026	126.44	122.09	125.90	122.50	7,235,361.00
23.03.2026	127.27	123.10	123.20	126.06	6,850,054.00
24.03.2026	125.75	123.92	124.22	125.51	3,871,258.00
25.03.2026	130.65	128.35	129.58	129.89	5,520,041.00
26.03.2026	127.03	124.59	126.72	125.44	4,618,451.00
27.03.2026	124.42	122.23	123.76	122.67	3,802,246.00
30.03.2026	123.78	121.55	123.18	122.01	2,872,488.00
31.03.2026	125.77	121.40	121.99	125.49	4,570,882.00
01.04.2026	126.39	123.12	125.48	123.62	4,563,628.00
02.04.2026	122.85	120.14	120.15	122.05	3,810,486.00
06.04.2026	123.65	121.70	122.14	122.33	1,966,538.00
07.04.2026	121.98	117.94	121.15	119.75	4,778,610.00
08.04.2026	129.34	124.86	128.48	125.33	7,595,834.00
09.04.2026	127.78	123.96	124.93	127.67	4,996,718.00
10.04.2026	129.76	127.05	129.04	127.32	4,930,835.00
13.04.2026	128.09	125.55	126.16	127.99	2,786,627.00
14.04.2026	132.87	128.53	128.54	131.37	5,501,130.00
15.04.2026	133.59	131.38	132.70	133.25	3,988,101.00
16.04.2026	140.90	135.74	137.80	138.62	8,225,809.00
17.04.2026	143.78	139.91	141.15	140.98	5,862,327.00
20.04.2026	140.93	138.87	140.38	140.15	3,286,215.00
21.04.2026	139.20	134.46	139.09	135.38	5,341,760.00
22.04.2026	137.33	135.38	136.97	136.38	3,904,233.00
23.04.2026	133.86	129.62	133.78	131.70	5,033,619.00
24.04.2026	136.19	133.00	133.75	135.78	4,233,964.00
27.04.2026	133.39	132.09	132.97	132.54	2,995,017.00
28.04.2026	130.92	128.95	129.60	130.83	2,575,289.00
29.04.2026	131.98	129.98	131.92	130.45	2,643,520.00
30.04.2026	132.64	129.36	130.15	131.90	3,451,742.00
01.05.2026	133.15	131.36	132.04	131.46	2,549,556.00
05.05.2026	134.72	132.17	134.57	132.27	3,516,340.00
06.05.2026	142.20	136.74	137.25	141.48	7,994,653.00
07.05.2026	143.95	140.45	143.94	141.02	4,598,634.00
08.05.2026	143.80	139.37	142.49	140.06	4,712,028.00
11.05.2026	138.85	136.22	137.14	137.18	4,402,749.00
12.05.2026	137.18	133.82	136.49	134.67	7,370,958.00
13.05.2026	146.87	130.37	131.15	145.91	17,974,780.00
14.05.2026	143.98	138.64	141.09	141.13	8,604,684.00
15.05.2026	135.77	131.95	135.77	132.58	7,865,478.00
18.05.2026	134.88	132.57	133.78	133.29	4,535,329.00
19.05.2026	136.78	134.80	135.35	135.64	6,099,987.00
20.05.2026	135.89	132.73	135.76	134.45	3,159,028.00
21.05.2026	131.75	128.09	129.66	131.45	5,329,211.00
22.05.2026	130.75	126.93	126.98	130.03	5,433,233.00
26.05.2026	130.22	129.07	130.00	129.52	2,546,241.00
27.05.2026	128.99	126.25	126.25	127.77	3,561,522.00
28.05.2026	126.57	123.55	124.88	126.13	4,849,060.00
29.05.2026	125.04	123.43	124.44	124.23	5,058,874.00
01.06.2026	126.32	124.00	124.44	125.44	3,742,543.00
02.06.2026	134.08	130.52	132.25	130.89	6,761,473.00
03.06.2026	128.89	126.83	128.84	127.34	3,106,646.00
04.06.2026	128.17	125.95	126.55	125.96	2,877,236.00
05.06.2026	125.20	120.46	125.14	121.04	5,952,556.00
08.06.2026	122.36	119.62	121.91	120.07	4,339,157.00
09.06.2026	122.42	118.39	121.29	119.69	6,198,550.00
10.06.2026	118.18	115.38	115.95	115.45	5,011,150.00
11.06.2026	112.81	109.66	111.12	112.66	6,772,858.00
12.06.2026	112.82	110.99	112.57	112.78	3,657,911.00
15.06.2026	113.82	112.11	112.44	112.53	4,561,054.00
16.06.2026	111.25	109.05	109.40	111.01	4,837,348.00
17.06.2026	110.57	107.38	109.66	107.49	5,194,205.00
18.06.2026	107.37	105.51	106.40	107.06	5,485,464.00
22.06.2026	106.53	103.91	105.01	104.91	5,359,423.00
23.06.2026	103.54	101.84	102.43	102.57	4,795,460.00
24.06.2026	101.67	99.10	101.31	99.81	7,029,207.00
25.06.2026	98.08	94.72	97.72	95.10	8,190,254.00
26.06.2026	95.72	92.08	92.08	94.86	7,761,692.00
29.06.2026	97.47	94.40	96.17	95.50	6,898,616.00
30.06.2026	96.96	94.36	94.99	96.01	5,393,645.00
01.07.2026	99.46	95.53	95.59	97.99	5,074,226.00
02.07.2026	97.93	95.19	97.04	96.16	5,141,419.00
06.07.2026	98.03	96.38	97.44	97.91	3,928,998.00
07.07.2026	99.74	97.39	97.80	98.11	4,352,108.00
08.07.2026	109.35	105.65	107.20	109.02	10,675,720.00
09.07.2026	112.16	108.85	109.16	111.17	6,647,230.00
10.07.2026	115.58	112.16	113.24	112.59	6,360,846.00
13.07.2026	114.20	111.82	112.92	112.36	4,576,772.00
14.07.2026	113.35	111.25	112.80	112.32	3,706,983.00
15.07.2026	121.21	117.15	117.31	117.70	9,202,277.00
16.07.2026	119.90	117.42	118.68	117.53	4,254,812.00
17.07.2026	115.93	113.94	114.65	114.98	5,007,789.00
20.07.2026	121.86	117.88	118.83	120.34	6,844,759.00
21.07.2026	119.45	117.65	118.65	117.97	4,216,473.00
22.07.2026	116.83	115.15	116.07	116.54	3,170,020.00
23.07.2026	116.41	113.10	115.78	114.07	3,560,640.00
24.07.2026	113.33	111.66	112.81	112.22	2,071,024.00
27.07.2026	115.02	112.61	114.19	115.02	4,622,282.00
28.07.2026	115.99	113.58	114.78	115.21	2,874,949.00
29.07.2026	117.66	113.93	114.81	115.01	4,354,397.00
30.07.2026	116.33	112.94	113.94	116.30	3,214,951.00
31.07.2026	122.58	119.22	120.21	122.28	7,207,371.00
03.08.2026	129.50	126.04	126.75	127.28	6,744,209.00
04.08.2026	129.62	125.79	125.96	128.96	5,319,542.00
05.08.2026	130.99	128.22	130.72	128.54	4,186,390.00
06.08.2026	127.21	125.56	126.77	126.79	2,205,090.00
07.08.2026	128.62	126.07	127.61	128.40	2,911,827.00
10.08.2026	132.57	128.12	128.69	132.31	3,925,923.00
11.08.2026	129.13	127.66	129.07	127.84	3,192,403.00
12.08.2026	125.69	123.70	125.33	125.20	4,234,782.00
13.08.2026	124.28	121.45	123.72	122.12	5,051,232.00
14.08.2026	124.96	122.36	122.89	123.75	3,996,181.00
17.08.2026	126.08	123.49	125.78	124.67	4,383,406.00
18.08.2026	128.78	126.34	127.83	128.20	5,880,466.00
19.08.2026	129.50	127.54	127.94	128.98	4,965,676.00
20.08.2026	130.61	121.88	123.39	130.57	13,722,140.00
21.08.2026	125.61	119.23	125.79	119.32	15,345,750.00
24.08.2026	120.47	116.40	117.01	118.47	11,038,250.00
25.08.2026	119.47	117.33	117.80	119.45	6,939,218.00
26.08.2026	121.40	119.34	119.34	119.83	5,382,055.00
27.08.2026	117.89	115.09	117.75	116.29	7,048,700.00
28.08.2026	119.76	116.85	117.04	118.88	4,148,806.00

צרו איתנו קשר *5988