גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

1,868.50

שינוי

--

שינוי בGBp-p

--

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	1868.5	1868.5	1868.5	1868.5	0.00
10:10	1878.75	1878.75	1878.75	1878.75	0.00
10:20	1872.5	1872.5	1872.5	1872.5	10,775.00
10:30	1878.5	1878.5	1878.5	1878.5	10,492.00
10:40	1874.75	1874.75	1874.75	1874.75	18,742.00
10:50	1869.5	1869.5	1869.5	1869.5	7,993.00
11:00	1870.75	1870.75	1870.75	1870.75	15,945.00
11:10	1870	1870	1870	1870	29,866.00
11:20	1872	1872	1872	1872	13,829.00
11:30	1873.75	1873.75	1873.75	1873.75	19,535.00
11:40	1873	1873	1873	1873	20,067.00
11:50	1873	1873	1873	1873	18,403.00
12:00	1872	1872	1872	1872	12,605.00
12:10	1872	1872	1872	1872	5,009.00
12:20	1872	1872	1872	1872	6,713.00
12:30	1869.75	1869.75	1869.75	1869.75	33,139.00
12:40	1868	1868	1868	1868	20,713.00
12:50	1867.75	1867.75	1867.75	1867.75	16,418.00
13:00	1870	1870	1870	1870	42,688.00
13:10	1875	1875	1875	1875	23,228.00
13:20	1877	1877	1877	1877	13,635.00
13:30	1880	1880	1880	1880	9,550.00
13:40	1879	1879	1879	1879	15,213.00
13:50	1876	1876	1876	1876	7,960.00
14:00	1874	1874	1874	1874	23,759.00
14:10	1874.75	1874.75	1874.75	1874.75	23,326.00
14:20	1877	1877	1877	1877	15,728.00
14:30	1881	1881	1881	1881	11,707.00
14:40	1878.75	1878.75	1878.75	1878.75	10,435.00
14:50	1880	1880	1880	1880	11,228.00
15:00	1880.5	1880.5	1880.5	1880.5	8,827.00
15:10	1884	1884	1884	1884	13,131.00
15:20	1885	1885	1885	1885	8,287.00
15:30	1880.5	1880.5	1880.5	1880.5	13,555.00
15:40	1878.75	1878.75	1878.75	1878.75	31,670.00
15:50	1878	1878	1878	1878	38,327.00
16:00	1879.5	1879.5	1879.5	1879.5	14,892.00
16:10	1880	1880	1880	1880	18,814.00
16:20	1883.5	1883.5	1883.5	1883.5	28,028.00
16:30	1888	1888	1888	1888	19,915.00
16:40	1889.5	1889.5	1889.5	1889.5	42,082.00
16:50	1885.5	1885.5	1885.5	1885.5	52,161.00
17:00	1883.5	1883.5	1883.5	1883.5	42,666.00
17:10	1888	1888	1888	1888	38,013.00
17:20	1884.75	1884.75	1884.75	1884.75	28,818.00
17:30	1883	1883	1883	1883	90,298.00
17:40	1880	1880	1880	1880	59,044.00
17:50	1874.75	1874.75	1874.75	1874.75	107,961.00
18:00	1877	1877	1877	1877	59,746.00
18:10	1876	1876	1876	1876	76,737.00
18:20	1880.75	1880.75	1880.75	1880.75	97,782.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025 10:30	1853.5	1841.5	1845	1853	11,709,959.00
26.06.2025 11:00	1853.75	1847.75	1853	1851	22,443,744.00
26.06.2025 11:30	1855.5	1851	1853.25	1854.5	22,789,767.00
26.06.2025 12:00	1855.5	1847	1855	1847.75	28,869,047.00
26.06.2025 12:30	1855	1847.5	1848	1852.75	33,183,421.00
26.06.2025 13:00	1854.5	1851.5	1853	1852.5	37,916,147.00
26.06.2025 13:30	1853.25	1849.5	1853	1852.5	33,145,181.00
26.06.2025 14:00	1859.25	1852.5	1853	1859	30,985,717.00
26.06.2025 14:30	1861.5	1856.5	1858.75	1861.5	56,132,226.00
26.06.2025 15:00	1866.5	1860.25	1861	1865.5	64,409,869.00
26.06.2025 15:30	1871.75	1863.5	1866	1867	90,423,303.00
26.06.2025 16:00	1873.75	1865.5	1866.5	1870	88,934,187.00
26.06.2025 16:30	1880.25	1869.5	1869.5	1879.5	48,543,058.00
26.06.2025 17:00	1886.5	1880	1880	1886	55,406,870.00
26.06.2025 17:30	1891	1886.75	1886.75	1888.75	74,027,195.00
26.06.2025 18:00	1891.25	1889	1890	1890	66,479,248.00
27.06.2025 10:00	1895.5	1872.75	1891	1876.5	6,195,597.00
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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	1,282.00	1,271.00	1,280.25	1,275.50	1,219,247.00
04.07.2024	1,288.50	1,280.50	1,282.25	1,284.00	708,929.00
05.07.2024	1,288.50	1,259.25	1,283.00	1,259.75	538,969.00
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