גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

1,875.50

שינוי

-0.05%

שינוי בGBp-p

-1.00

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	1874	1874	1874	1874	0.00
10:20	1872	1872	1872	1872	24,841.00
10:30	1870.5	1870.5	1870.5	1870.5	2,939.00
10:40	1871.5	1871.5	1871.5	1871.5	16,890.00
10:50	1870.5	1870.5	1870.5	1870.5	11,559.00
11:00	1871	1871	1871	1871	3,575.00
11:10	1873.25	1873.25	1873.25	1873.25	16,538.00
11:20	1874.5	1874.5	1874.5	1874.5	34,794.00
11:30	1875	1875	1875	1875	3,522.00
11:40	1873.5	1873.5	1873.5	1873.5	10,690.00
11:50	1869	1869	1869	1869	10,074.00
12:00	1863.5	1863.5	1863.5	1863.5	5,021.00
12:10	1861.5	1861.5	1861.5	1861.5	7,375.00
12:20	1861.5	1861.5	1861.5	1861.5	8,482.00
12:30	1856	1856	1856	1856	11,972.00
12:40	1862.5	1862.5	1862.5	1862.5	25,512.00
12:50	1865.5	1865.5	1865.5	1865.5	14,586.00
13:00	1869.75	1869.75	1869.75	1869.75	11,134.00
13:10	1871.5	1871.5	1871.5	1871.5	9,670.00
13:20	1870.5	1870.5	1870.5	1870.5	2,615.00
13:30	1870	1870	1870	1870	13,867.00
13:40	1871.5	1871.5	1871.5	1871.5	7,486.00
13:50	1868.75	1868.75	1868.75	1868.75	20,105.00
14:00	1867.5	1867.5	1867.5	1867.5	2,484.00
14:10	1870.25	1870.25	1870.25	1870.25	11,057.00
14:20	1871.5	1871.5	1871.5	1871.5	3,794.00
14:30	1872.5	1872.5	1872.5	1872.5	2,181.00
14:40	1870.5	1870.5	1870.5	1870.5	4,225.00
14:50	1872.25	1872.25	1872.25	1872.25	16,353.00
15:00	1871	1871	1871	1871	6,664.00
15:10	1870	1870	1870	1870	34,530.00
15:20	1869.5	1869.5	1869.5	1869.5	8,174.00
15:30	1868.5	1868.5	1868.5	1868.5	2,837.00
15:40	1868.25	1868.25	1868.25	1868.25	23,338.00
15:50	1868.5	1868.5	1868.5	1868.5	11,329.00
16:00	1867.5	1867.5	1867.5	1867.5	3,215.00
16:10	1870	1870	1870	1870	6,858.00
16:20	1869.25	1869.25	1869.25	1869.25	8,508.00
16:30	1866	1866	1866	1866	6,630.00
16:40	1866.75	1866.75	1866.75	1866.75	8,963.00
16:50	1866.75	1866.75	1866.75	1866.75	5,652.00
17:00	1867.5	1867.5	1867.5	1867.5	5,903.00
17:10	1868	1868	1868	1868	12,519.00
17:20	1867.5	1867.5	1867.5	1867.5	8,698.00
17:30	1868.5	1868.5	1868.5	1868.5	4,432.00
17:40	1872.75	1872.75	1872.75	1872.75	15,234.00
17:50	1874	1874	1874	1874	17,213.00
18:00	1872.75	1872.75	1872.75	1872.75	8,880.00
18:10	1875	1875	1875	1875	12,135.00
18:20	1875.5	1875.5	1875.5	1875.5	10,734.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	1873.5	1866.5	1873	1867.5	14,011,811.00
27.06.2025 11:00	1877.75	1867	1868.5	1873	23,386,006.00
27.06.2025 11:30	1873.5	1864.5	1872.5	1870.5	19,169,734.00
27.06.2025 12:00	1871.5	1867.5	1871.5	1871.5	13,363,675.00
27.06.2025 12:30	1873.5	1868	1872	1873	15,065,866.00
27.06.2025 13:00	1875	1866.25	1873	1867	25,533,350.00
27.06.2025 13:30	1870	1867	1868	1868.75	14,838,221.00
27.06.2025 14:00	1870.25	1862	1869.75	1863.5	26,250,989.00
27.06.2025 14:30	1867.75	1864	1864	1867.5	31,783,492.00
27.06.2025 15:00	1870	1865	1867.5	1868	30,933,668.00
27.06.2025 15:30	1867.5	1859.75	1867.5	1860.25	43,686,301.00
27.06.2025 16:00	1863.5	1856.5	1859.5	1862	48,491,754.00
27.06.2025 16:30	1866.5	1860.75	1862.5	1864	38,328,528.00
27.06.2025 17:00	1866.5	1862	1865.5	1863.25	37,662,645.00
27.06.2025 17:30	1862	1857	1862	1858.25	41,392,430.00
27.06.2025 18:00	1863.5	1855.75	1857.5	1860	61,470,691.00
30.06.2025 10:00	1883.25	1870	1872	1881.5	2,723,573.00
30.06.2025 10:30	1880.5	1876.25	1879.5	1878.75	8,091,138.00
30.06.2025 11:00	1882	1875.5	1880	1875.5	15,923,351.00
30.06.2025 11:30	1876.5	1871	1875.25	1874.25	18,675,107.00
30.06.2025 12:00	1876	1870.25	1873.25	1872	32,367,814.00
30.06.2025 12:30	1874	1870.75	1873	1873.75	24,283,105.00
30.06.2025 13:00	1876	1873	1874	1875.25	28,039,646.00
30.06.2025 13:30	1874	1870.75	1874	1872.25	46,188,550.00
30.06.2025 14:00	1876	1870.5	1872	1874.5	45,637,573.00
30.06.2025 14:30	1877	1873.5	1874.75	1876.5	31,613,386.00
30.06.2025 15:00	1881	1875.25	1876.75	1879.5	64,330,689.00
30.06.2025 15:30	1883	1879.25	1879.5	1881.5	76,267,938.00
30.06.2025 16:00	1882.5	1877	1882.25	1877.5	59,192,945.00
30.06.2025 16:30	1884.5	1875.75	1877.75	1882.75	51,492,287.00
30.06.2025 17:00	1885.5	1878.5	1883.25	1880	59,934,830.00
30.06.2025 17:30	1881	1873	1881	1878.5	47,758,917.00
30.06.2025 18:00	1885.75	1876.75	1878.5	1885.75	63,609,064.00
01.07.2025 10:00	1886.5	1871.25	1886.5	1878	2,296,820.00
01.07.2025 10:30	1879	1868	1877.75	1872	8,644,538.00
01.07.2025 11:00	1874	1868.75	1870	1873	19,183,888.00
01.07.2025 11:30	1874.75	1870.5	1872.25	1871.25	22,979,085.00
01.07.2025 12:00	1875	1869	1871	1869.5	26,724,427.00
01.07.2025 12:30	1872	1866.75	1869.25	1871.75	45,405,349.00
01.07.2025 13:00	1881	1872.25	1872.25	1880.25	51,482,443.00
01.07.2025 13:30	1880.75	1873	1880.25	1873	59,764,496.00
01.07.2025 14:00	1882	1872.5	1872.5	1879	56,465,210.00
01.07.2025 14:30	1882	1878.25	1879	1881	38,812,655.00
01.07.2025 15:00	1887	1879.75	1881.75	1880.5	69,055,157.00
01.07.2025 15:30	1880.75	1876.5	1880.75	1880.5	101,276,670.00
01.07.2025 16:00	1888.5	1880	1881	1887.5	130,027,343.00
01.07.2025 16:30	1890	1883.5	1887.5	1886.5	54,608,128.00
01.07.2025 17:00	1889	1880.25	1888	1883	49,079,064.00
01.07.2025 17:30	1880.25	1872.5	1878.75	1877.25	64,351,179.00
01.07.2025 18:00	1880.75	1866.25	1877.75	1868.5	113,980,850.00
02.07.2025 10:00	1870.25	1839.5	1865.5	1847.5	10,473,411.00
02.07.2025 10:30	1853.25	1844.5	1845.75	1853	26,885,050.00
02.07.2025 11:00	1863	1849.5	1852	1860.5	43,169,590.00
02.07.2025 11:30	1862.5	1857	1860.5	1858	31,975,734.00
02.07.2025 12:00	1862.5	1858.5	1858.5	1860	41,881,017.00
02.07.2025 12:30	1862.5	1857.25	1859.75	1861.5	57,413,016.00
02.07.2025 13:00	1864.75	1861	1861	1863.5	43,301,508.00
02.07.2025 13:30	1864.5	1854	1863.75	1855.5	50,828,246.00
02.07.2025 14:00	1859.75	1854.75	1855.75	1859	60,889,794.00
02.07.2025 14:30	1859.75	1854.5	1858.5	1856.75	47,941,274.00
02.07.2025 15:00	1857.5	1842.75	1856	1843.5	97,552,650.00
02.07.2025 15:30	1843	1830	1842.5	1836	117,724,530.00
02.07.2025 16:00	1844	1834.5	1835.5	1834.5	123,287,870.00
02.07.2025 16:30	1836.5	1823.25	1836.5	1823.25	64,419,950.00
02.07.2025 17:00	1839.5	1824.25	1825	1836	68,085,234.00
02.07.2025 17:30	1845.75	1837.5	1838.5	1844	75,652,430.00
02.07.2025 18:00	1845.25	1839	1844	1841.75	107,514,572.00
03.07.2025 10:00	1876	1860.5	1866.5	1862.5	3,171,550.00
03.07.2025 10:30	1870	1863	1865.5	1863.5	6,527,944.00
03.07.2025 11:00	1863.75	1854	1863.75	1854	7,423,958.00
03.07.2025 11:30	1859	1849.5	1852.5	1853.5	14,723,175.00
03.07.2025 12:00	1855	1849.5	1853.5	1854	12,781,015.00
03.07.2025 12:30	1853.75	1849.5	1853.5	1853.5	10,896,881.00
03.07.2025 13:00	1859.5	1853	1854	1854	14,323,590.00
03.07.2025 13:30	1856	1852	1855	1856	10,405,707.00
03.07.2025 14:00	1861.5	1856.5	1856.5	1860.5	14,409,429.00
03.07.2025 14:30	1861	1858.5	1859.5	1860.5	15,411,914.00
03.07.2025 15:00	1863	1859	1860.5	1862	19,570,806.00
03.07.2025 15:30	1868	1863	1863.5	1864	27,162,900.00
03.07.2025 16:00	1866	1851.5	1864.5	1856	33,903,144.00
03.07.2025 16:30	1868.5	1855.5	1856.5	1868.5	22,408,279.00
03.07.2025 17:00	1873	1866	1868	1870	25,961,281.00
03.07.2025 17:30	1870	1861.5	1870	1866.5	26,260,049.00
03.07.2025 18:00	1872.25	1866.25	1866.5	1871	24,547,532.00
04.07.2025 10:00	1879.5	1868	1873.5	1871	2,886,583.00
04.07.2025 10:30	1873	1870	1870.75	1871.75	6,129,778.00
04.07.2025 11:00	1875.5	1872.5	1874	1875.5	12,476,263.00
04.07.2025 11:30	1876.75	1863.5	1876	1863.5	13,075,954.00
04.07.2025 12:00	1870	1856	1863.5	1865.5	18,048,289.00
04.07.2025 12:30	1871.5	1862	1866.5	1871	25,238,520.00
04.07.2025 13:00	1872.5	1870	1871	1871.5	16,654,799.00
04.07.2025 13:30	1872.5	1866.5	1871.75	1867.5	19,210,133.00
04.07.2025 14:00	1873	1867.5	1867.5	1872.5	19,736,538.00
04.07.2025 14:30	1873	1869.5	1872.25	1871.75	26,951,070.00
04.07.2025 15:00	1874	1867	1872.5	1867.5	30,977,732.00
04.07.2025 15:30	1870.25	1866.5	1867.5	1866.75	33,376,469.00
04.07.2025 16:00	1870	1862	1866.75	1865.25	41,877,041.00
04.07.2025 16:30	1868.75	1865	1865.75	1868.5	42,883,088.00
04.07.2025 17:00	1870.5	1866.75	1868.5	1870.25	56,873,956.00
04.07.2025 17:30	1874	1870.75	1871	1872.5	65,234,857.00
04.07.2025 18:00	1876.25	1872	1872	1875.5	87,794,706.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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