גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > בי.איי.אי סיסטמס > גרפים

עדכון אחרון 22.10.2021

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ london-cb GBp

שער

591.60

שינוי

+1.06%

שינוי ב GBp

6.20

הוסף לתיק

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	586.6	586.6	586.6	586.6	0.00
10:20	589.4	589.4	589.4	589.4	6,928.00
10:30	592.4	592.4	592.4	592.4	19,083.00
10:40	591.8	591.8	591.8	591.8	10,923.00
10:50	591.6	591.6	591.6	591.6	6,542.00
11:00	592	592	592	592	3,902.00
11:10	591.8	591.8	591.8	591.8	183.00
11:20	592.7	592.7	592.7	592.7	5,026.00
11:30	592	592	592	592	3,242.00
11:40	591.6	591.6	591.6	591.6	4,050.00
11:50	591.4	591.4	591.4	591.4	5,532.00
12:00	591.3	591.3	591.3	591.3	8,508.00
12:10	591.8	591.8	591.8	591.8	2,812.00
12:20	591.4	591.4	591.4	591.4	5,948.00
12:30	590.8	590.8	590.8	590.8	4,983.00
12:40	590.9	590.9	590.9	590.9	5,459.00
12:50	591.2	591.2	591.2	591.2	2,374.00
13:00	591.3	591.3	591.3	591.3	2,243.00
13:10	591.5	591.5	591.5	591.5	8,824.00
13:20	592.4	592.4	592.4	592.4	3,523.00
13:30	592.1	592.1	592.1	592.1	9,274.00
13:40	592	592	592	592	13,794.00
13:50	592.8	592.8	592.8	592.8	8,608.00
14:00	592.5	592.5	592.5	592.5	4,921.00
14:10	593	593	593	593	15,100.00
14:20	593	593	593	593	3,914.00
14:30	592.9	592.9	592.9	592.9	4,072.00
14:40	593.3	593.3	593.3	593.3	6,661.00
14:50	593.4	593.4	593.4	593.4	6,437.00
15:00	593.3	593.3	593.3	593.3	4,108.00
15:10	593	593	593	593	9,458.00
15:20	592.7	592.7	592.7	592.7	7,669.00
15:30	591.8	591.8	591.8	591.8	7,675.00
15:40	591.4	591.4	591.4	591.4	2,709.00
15:50	591.6	591.6	591.6	591.6	10,306.00
16:00	592	592	592	592	3,749.00
16:10	591.8	591.8	591.8	591.8	3,697.00
16:20	591.1	591.1	591.1	591.1	30,628.00
16:30	590.8	590.8	590.8	590.8	19,423.00
16:40	591.4	591.4	591.4	591.4	21,327.00
16:50	592.0162	592.0162	592.0162	592.0162	233,676.00
17:00	591.2	591.2	591.2	591.2	42,948.00
17:10	590.5	590.5	590.5	590.5	21,402.00
17:20	592	592	592	592	31,343.00
17:30	593	593	593	593	5,517.00
17:40	592	592	592	592	9,445.00
17:50	591.6	591.6	591.6	591.6	3,358.00
18:00	590.9	590.9	590.9	590.9	5,364.00
18:10	591.1	591.1	591.1	591.1	19,980.00
18:20	591	591	591	591	52,287.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.10.2021 10:30	595.2	593.6	595.2	594.4	23,050.00
18.10.2021 11:00	594.9	594.3	594.6	594.3	4,194.00
18.10.2021 11:30	594.3	593.2	594.3	593.2	9,362.00
18.10.2021 12:00	594.5	593.4	593.4	594.5	9,286.00
18.10.2021 12:30	594.7	594.3	594.6	594.4	10,356.00
18.10.2021 13:00	594.7	593.9	594.5	593.9	25,707.00
18.10.2021 13:30	593.8	593.3	593.8	593.3	14,382.00
18.10.2021 14:00	593.9	592.8	593.4	593	10,657.00
18.10.2021 14:30	593.2	590.7	593.2	590.7	9,761.00
18.10.2021 15:00	590.6	589.7	590.6	589.8	12,863.00
18.10.2021 15:30	589.8	589.1	589.6	589.2	9,573.00
18.10.2021 16:00	589.6	588.7	589.2	589	11,865.00
18.10.2021 16:30	590.2	588.4	588.9	589.9	12,239.00
18.10.2021 17:00	590.2	589.3	590	590	10,522.00
18.10.2021 17:30	591.3	590	590	591.2	8,423.00
18.10.2021 18:00	592.7	591.2	591.2	592.6	11,370.00
19.10.2021 10:00	594.3	592	594	593.2	33,644.00
19.10.2021 10:30	593.4	592.2	593.3	592.4	12,461.00
19.10.2021 11:00	594.5	592.2	592.6	593.5	7,305.00
19.10.2021 11:30	593.9	593	593.4	593.8	14,969.00
19.10.2021 12:00	594.1	593.8	593.8	593.9	8,063.00
19.10.2021 12:30	594.8	594.2	594.2	594.6	15,402.00
19.10.2021 13:00	594.6	594.1	594.6	594.5	6,478.00
19.10.2021 13:30	595.2	594.5	594.5	594.6	7,697.00
19.10.2021 14:00	594.5	593.2	594.5	593.8	6,969.00
19.10.2021 14:30	593.5	592.6	593.4	593.3	5,335.00
19.10.2021 15:00	594	592.3	593.3	592.5	127,647.00
19.10.2021 15:30	593.2	592	592.4	593.2	16,364.00
19.10.2021 16:00	593.6	593.2	593.3	593.4	9,354.00
19.10.2021 16:30	594.2	593.4	593.4	593.6	12,288.00
19.10.2021 17:00	595	593.6	593.6	595	12,221.00
19.10.2021 17:30	594.9	592.8	594.9	593.4	8,425.00
19.10.2021 18:00	593.9	593.1	593.5	593.8	13,318.00
20.10.2021 10:00	597.6	592.8	594.6	595.8	34,708.00
20.10.2021 10:30	596.2	593.6	596.2	593.6	12,300.00
20.10.2021 11:00	594.2	593.2	593.4	594.2	13,232.00
20.10.2021 11:30	594.3	592.8	594.3	592.8	15,612.00
20.10.2021 12:00	593	592.4	592.9	593	10,876.00
20.10.2021 12:30	593	592.2	593	592.9	12,270.00
20.10.2021 13:00	593.4	592.4	593	593	18,687.00
20.10.2021 13:30	593.3	592.8	593	593.1	12,074.00
20.10.2021 14:00	595.8	593	593.1	595.4	12,380.00
20.10.2021 14:30	595.4	594	595.4	594	8,525.00
20.10.2021 15:00	594.4	591.8	594.2	592	11,621.00
20.10.2021 15:30	594.6	591.4	591.7	591.4	193,077.00
20.10.2021 16:00	594.6	591.1	591.4	591.1	75,231.00
20.10.2021 16:30	591.8	590.9	591	591.8	17,111.00
20.10.2021 17:00	594.8	591.3	591.5	594.8	10,714.00
20.10.2021 17:30	594.9	594.4	594.4	594.9	4,916.00
20.10.2021 18:00	595.6	594.9	595.1	595.6	13,035.00
21.10.2021 10:00	585.2	581.4	584.6	584.6	29,719.00
21.10.2021 10:30	587	584.9	584.9	586.4	14,011.00
21.10.2021 11:00	586.5	585.2	586.2	585.2	15,309.00
21.10.2021 11:30	585.4	584.8	585	584.8	5,454.00
21.10.2021 12:00	585.2	584.2	585	585.2	12,139.00
21.10.2021 12:30	586.8	586	586.3	586.2	8,736.00
21.10.2021 13:00	592.7686	586	592.7686	586.4	16,134.00
21.10.2021 13:30	586.4	584.7	586.4	585	7,945.00
21.10.2021 14:00	586	585.2	585.2	585.8	10,084.00
21.10.2021 14:30	586.2	585.6	585.8	585.6	10,630.00
21.10.2021 15:00	586.8	585	585.7	586.8	10,751.00
21.10.2021 15:30	587.4	586.2	586.6	586.2	7,550.00
21.10.2021 16:00	586.9	586.1	586.1	586.4	26,011.00
21.10.2021 16:30	587.2	585.3	586.7	585.4	9,776.00
21.10.2021 17:00	586.6	584.9	585.5	586.6	21,974.00
21.10.2021 17:30	586.8	586.2	586.5	586.4	15,674.00
21.10.2021 18:00	588	586.2	586.3	587	62,462.00
22.10.2021 10:00	593	585.4	587.3	592.6	21,020.00
22.10.2021 10:30	593	591	592.8	592	11,940.00
22.10.2021 11:00	592.8	591.8	591.8	591.8	4,157.00
22.10.2021 11:30	591.8	591.2	591.6	591.4	6,545.00
22.10.2021 12:00	591.8	590.8	591.2	590.8	5,627.00
22.10.2021 12:30	591.6	590.4	590.6	591.6	4,634.00
22.10.2021 13:00	592.4	591.3	591.3	592.2	9,009.00
22.10.2021 13:30	593.1	591.8	592	593	8,056.00
22.10.2021 14:00	593.3	592.8	593.2	593.2	5,677.00
22.10.2021 14:30	593.5	593	593.4	593.2	3,962.00
22.10.2021 15:00	593.4	591.7	593.4	591.7	9,387.00
22.10.2021 15:30	592	591.2	591.8	592	6,178.00
22.10.2021 16:00	591.9	590.6	591.8	590.8	18,447.00
22.10.2021 16:30	592.0162	590.8	590.8	591.3	210,573.00
22.10.2021 17:00	593.2	590.5	591.2	592.4	12,444.00
22.10.2021 17:30	592.6	590.9	592.3	590.9	6,738.00
22.10.2021 18:00	591.6	590.6	590.9	591.6	27,964.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.10.2020	459.20	448.60	455.40	448.70	1,196,550.00
27.10.2020	446.90	431.30	444.70	432.90	2,639,062.00
28.10.2020	427.50	413.00	425.10	415.95	1,931,448.00
29.10.2020	416.00	402.65	411.25	405.50	2,320,735.00
30.10.2020	406.05	396.15	402.05	398.75	3,088,507.00
02.11.2020	409.55	396.40	398.90	409.30	8,937,612.00
03.11.2020	429.50	414.40	415.00	428.90	2,432,725.00
04.11.2020	450.20	425.70	425.70	442.60	1,955,914.00
05.11.2020	446.20	432.60	446.20	432.70	1,455,914.00
06.11.2020	440.90	427.30	437.50	430.50	2,139,451.00
09.11.2020	458.40	432.50	437.40	442.90	4,510,173.00
10.11.2020	467.50	439.70	444.75	463.70	3,137,537.00
11.11.2020	478.00	462.20	465.00	475.80	3,656,045.00
12.11.2020	473.50	461.20	469.30	472.20	3,041,120.00
13.11.2020	473.80	461.70	466.70	471.70	1,411,035.00
16.11.2020	490.75	470.50	472.90	486.80	945,276.00
17.11.2020	495.90	480.00	489.20	495.20	2,479,177.00
18.11.2020	498.50	478.10	495.55	498.20	2,585,380.00
19.11.2020	512.50	497.60	498.60	508.50	2,885,063.00
20.11.2020	530.80	505.40	508.00	522.00	3,381,491.00
23.11.2020	529.80	523.60	527.10	526.60	1,625,346.00
24.11.2020	530.40	522.30	528.50	526.00	1,606,256.00
25.11.2020	531.80	510.80	528.30	513.60	2,295,218.00
26.11.2020	518.20	503.40	518.20	510.60	1,755,162.00
27.11.2020	509.80	497.70	509.80	505.10	2,661,766.00
30.11.2020	515.20	504.40	506.80	505.20	3,711,522.00
01.12.2020	512.90	497.20	501.50	511.00	1,275,370.00
02.12.2020	518.50	511.00	513.50	516.60	2,065,962.00
03.12.2020	533.00	518.80	519.00	531.80	2,196,457.00
04.12.2020	534.80	521.00	530.30	521.20	1,369,674.00
07.12.2020	530.80	516.70	523.60	518.20	1,465,606.00
08.12.2020	520.60	510.50	516.40	513.00	2,030,963.00
09.12.2020	522.50	511.00	512.20	520.60	1,148,046.00
10.12.2020	520.60	508.40	518.20	512.60	2,111,967.00
11.12.2020	509.20	498.70	509.20	503.00	3,047,240.00
14.12.2020	514.00	501.00	502.10	503.40	2,730,868.00
15.12.2020	513.40	497.30	503.00	503.10	2,211,630.00
16.12.2020	512.00	500.70	504.20	501.20	2,299,451.00
17.12.2020	507.40	492.80	505.20	493.15	3,139,721.00
18.12.2020	500.60	490.50	496.05	490.50	1,941,389.00
21.12.2020	493.00	477.70	483.35	491.60	1,904,760.00
22.12.2020	495.15	480.80	490.35	494.50	1,247,052.00
23.12.2020	499.70	492.10	492.40	499.40	1,032,296.00
24.12.2020	507.60	501.60	506.40	504.00	377,241.00
29.12.2020	516.80	501.50	513.00	503.80	815,636.00
30.12.2020	506.00	493.40	502.80	493.40	896,458.00
31.12.2020	494.60	481.50	485.50	490.50	365,381.00
04.01.2021	509.40	492.50	494.40	496.80	1,147,470.00
05.01.2021	501.60	493.20	494.10	500.60	1,050,065.00
06.01.2021	507.60	489.20	506.40	505.70	4,973,254.00
07.01.2021	509.60	496.70	508.30	501.20	2,070,858.00
08.01.2021	502.80	489.60	502.80	501.00	3,604,759.00
11.01.2021	501.70	490.70	499.55	497.75	3,869,507.00
12.01.2021	498.20	488.15	496.35	495.00	3,511,691.00
13.01.2021	496.60	491.15	494.30	494.30	3,486,795.00
14.01.2021	501.80	491.05	496.40	499.30	1,603,449.00
15.01.2021	498.10	487.30	498.10	496.10	1,874,308.00
18.01.2021	495.60	485.50	495.00	487.90	669,634.00
19.01.2021	495.10	486.00	488.60	487.00	1,603,868.00
20.01.2021	493.90	483.10	488.00	490.70	1,498,895.00
21.01.2021	496.00	480.80	494.90	481.20	1,718,824.00
22.01.2021	483.10	476.10	481.80	479.50	1,191,688.00
25.01.2021	481.80	466.40	481.80	471.30	1,572,288.00
26.01.2021	476.30	467.35	470.30	469.45	1,490,354.00
27.01.2021	481.00	467.30	470.10	477.90	1,244,967.00
28.01.2021	477.30	465.10	468.90	472.05	1,942,575.00
29.01.2021	468.80	458.80	465.10	461.60	2,021,552.00
01.02.2021	469.95	460.10	463.15	468.90	1,632,968.00
02.02.2021	477.90	468.20	473.70	475.75	842,941.00
03.02.2021	480.80	468.40	480.80	470.20	641,616.00
04.02.2021	478.80	471.40	475.70	477.55	3,642,448.00
05.02.2021	477.10	469.40	474.30	475.30	2,130,907.00
08.02.2021	479.60	472.40	478.60	472.90	758,985.00
09.02.2021	481.40	469.40	474.20	480.20	1,762,722.00
10.02.2021	483.00	475.50	481.45	477.30	910,568.00
11.02.2021	483.50	475.70	478.50	480.05	2,230,981.00
12.02.2021	480.80	474.20	477.80	480.70	1,091,567.00
15.02.2021	487.65	479.30	484.00	485.75	1,612,938.00
16.02.2021	492.10	485.30	486.30	487.60	1,221,484.00
17.02.2021	483.40	476.40	483.05	481.45	2,392,939.00
18.02.2021	479.85	470.70	479.85	471.35	2,075,564.00
19.02.2021	474.40	466.30	471.80	466.90	2,915,249.00
22.02.2021	473.40	457.10	461.00	472.90	1,757,286.00
23.02.2021	486.10	474.20	474.50	484.10	2,792,740.00
24.02.2021	496.90	483.65	483.65	493.70	3,529,507.00
25.02.2021	506.80	496.00	498.10	502.40	2,738,374.00
26.02.2021	499.10	482.20	492.90	485.70	4,980,208.00
01.03.2021	494.90	482.85	483.90	489.60	3,896,627.00
02.03.2021	501.80	484.80	489.60	498.50	1,909,079.00
03.03.2021	504.00	492.80	499.10	497.60	1,656,479.00
04.03.2021	500.80	492.80	494.50	499.25	1,986,273.00
05.03.2021	496.90	483.00	495.00	483.20	2,570,231.00
08.03.2021	496.00	486.90	490.10	495.60	2,460,156.00
09.03.2021	503.80	492.80	493.60	500.10	2,513,217.00
10.03.2021	508.20	489.20	498.90	501.60	2,756,551.00
11.03.2021	504.70	488.50	504.60	492.70	2,573,957.00
12.03.2021	503.30	493.35	494.25	502.00	1,753,303.00
15.03.2021	510.60	503.00	503.00	507.60	1,819,819.00
16.03.2021	513.60	500.20	513.60	504.90	1,440,381.00
17.03.2021	504.30	499.90	504.30	502.60	5,092,032.00
18.03.2021	505.60	495.20	505.60	497.50	2,094,961.00
19.03.2021	501.60	489.00	495.45	493.70	2,747,490.00
22.03.2021	489.20	481.40	489.10	488.40	1,525,695.00
23.03.2021	500.80	484.40	486.30	500.20	2,270,802.00
24.03.2021	506.20	496.70	498.95	500.40	1,202,386.00
25.03.2021	500.70	488.10	499.20	490.90	2,396,122.00
26.03.2021	500.60	492.90	496.40	495.10	498,915.00
29.03.2021	500.60	494.65	496.45	500.40	751,348.00
30.03.2021	516.00	503.00	508.80	514.00	1,268,270.00
31.03.2021	514.40	501.00	512.90	505.10	3,312,943.00
01.04.2021	516.80	508.60	511.80	510.80	568,789.00
06.04.2021	523.40	516.20	521.60	520.20	608,176.00
07.04.2021	528.70	521.80	524.00	526.00	1,413,261.00
08.04.2021	529.60	522.60	528.00	525.60	715,203.00
09.04.2021	522.70	512.00	522.60	516.00	1,417,485.00
12.04.2021	514.80	502.40	514.50	504.80	1,276,304.00
13.04.2021	503.80	497.00	503.80	502.40	941,488.00
14.04.2021	516.80	500.20	501.80	514.80	758,661.00
15.04.2021	525.40	513.40	516.60	525.20	1,420,500.00
16.04.2021	527.40	518.40	525.60	522.00	1,769,124.00
19.04.2021	525.80	518.40	524.00	523.00	1,305,299.00
20.04.2021	530.40	514.20	524.80	518.20	1,830,089.00
21.04.2021	528.60	518.80	520.80	526.60	2,746,743.00
22.04.2021	514.20	499.30	511.80	500.00	1,936,818.00
23.04.2021	499.60	488.70	497.00	494.50	2,046,030.00
26.04.2021	499.50	491.60	492.70	498.40	1,355,375.00
27.04.2021	497.90	490.00	497.60	494.00	1,015,489.00
28.04.2021	499.50	491.90	494.20	498.00	757,649.00
29.04.2021	502.00	494.00	498.80	496.55	573,333.00
30.04.2021	508.90	501.80	502.10	506.40	1,331,143.00
04.05.2021	510.30	499.80	507.60	500.40	1,138,262.00
05.05.2021	503.80	497.20	503.40	501.00	627,189.00
06.05.2021	506.20	500.00	504.00	504.40	493,451.00
07.05.2021	509.80	503.60	508.00	508.40	459,106.00
10.05.2021	513.50	505.80	511.40	513.30	5,493,450.00
11.05.2021	513.70	496.80	511.10	503.20	1,872,189.00
12.05.2021	510.40	503.60	504.00	510.20	640,769.00
13.05.2021	508.80	495.70	505.00	507.80	2,244,288.00
14.05.2021	525.60	510.30	512.80	525.00	1,509,144.00
17.05.2021	527.60	520.60	524.00	522.60	1,301,568.00
18.05.2021	529.00	519.20	524.40	520.20	1,023,413.00
19.05.2021	522.00	512.40	521.40	519.80	1,484,477.00
20.05.2021	523.60	511.40	522.20	515.90	914,251.00
21.05.2021	522.80	512.20	513.40	520.20	432,157.00
24.05.2021	521.10	515.00	520.00	521.10	1,033,581.00
25.05.2021	523.20	518.70	520.70	520.00	3,504,621.00
26.05.2021	526.20	519.00	519.60	523.40	952,951.00
27.05.2021	532.80	522.00	524.00	527.80	2,389,075.00
28.05.2021	532.80	525.80	532.20	526.00	714,915.00
01.06.2021	531.40	524.20	527.20	529.20	384,297.00
02.06.2021	533.20	527.20	527.40	530.60	614,199.00
03.06.2021	532.00	529.20	531.40	531.80	309,151.00
04.06.2021	534.80	528.00	532.40	532.00	343,710.00
07.06.2021	537.20	529.60	533.60	535.60	224,568.00
08.06.2021	536.90	531.00	534.40	535.40	686,546.00
09.06.2021	534.80	529.20	532.60	534.40	554,472.00
10.06.2021	536.90	531.40	536.90	533.20	1,355,856.00
11.06.2021	537.20	531.20	531.60	535.90	621,656.00
14.06.2021	542.10	534.60	539.60	534.90	1,661,295.00
15.06.2021	539.20	533.60	537.40	537.00	1,991,540.00
16.06.2021	544.80	536.20	538.00	543.60	2,158,687.00
17.06.2021	545.40	535.20	536.00	544.40	1,091,322.00
18.06.2021	546.00	534.00	546.00	534.20	965,225.00
21.06.2021	539.20	527.20	532.00	538.80	750,378.00
22.06.2021	541.60	535.80	539.80	538.20	1,107,748.00
23.06.2021	540.30	533.60	539.30	533.60	581,175.00
24.06.2021	536.00	529.80	533.60	534.80	7,772,011.00
25.06.2021	535.60	528.10	535.20	535.50	389,930.00
28.06.2021	533.60	525.40	531.60	525.40	951,144.00
29.06.2021	527.20	523.00	523.00	523.60	1,196,690.00
30.06.2021	525.20	514.60	523.00	523.30	728,949.00
01.07.2021	526.60	520.60	526.20	526.40	492,575.00
02.07.2021	529.00	522.70	527.40	524.00	368,664.00
05.07.2021	528.60	521.80	526.20	527.60	113,965.00
06.07.2021	527.00	522.40	527.00	525.20	922,640.00
07.07.2021	531.50	525.20	527.40	529.20	651,054.00
08.07.2021	532.60	526.40	528.40	532.60	797,128.00
09.07.2021	543.60	535.40	536.40	537.60	653,181.00
12.07.2021	539.40	529.90	536.80	538.90	458,904.00
13.07.2021	542.80	535.20	538.20	539.20	488,424.00
14.07.2021	539.40	532.80	538.00	538.00	543,834.00
15.07.2021	538.60	530.20	538.20	532.40	391,878.00
16.07.2021	542.80	535.40	535.40	538.60	479,686.00
19.07.2021	534.80	523.10	533.60	526.80	1,142,401.00
20.07.2021	535.40	527.60	528.20	532.80	568,389.00
21.07.2021	545.80	536.60	536.60	541.40	507,756.00
22.07.2021	546.20	540.60	543.80	542.00	1,556,637.00
23.07.2021	552.40	545.40	545.40	550.60	731,894.00
26.07.2021	553.80	547.80	548.40	550.30	669,118.00
27.07.2021	555.10	547.00	549.20	554.30	1,073,303.00
28.07.2021	562.10	553.60	554.50	559.20	755,022.00
29.07.2021	586.80	565.80	565.80	575.80	2,488,351.00
30.07.2021	580.70	568.20	568.20	579.80	3,316,074.00
02.08.2021	589.60	579.60	579.60	582.80	2,419,266.00
03.08.2021	585.20	572.20	583.40	575.40	2,335,658.00
04.08.2021	582.50	576.80	578.90	577.00	1,942,713.00
05.08.2021	581.00	575.90	576.00	576.80	1,007,853.00
06.08.2021	578.60	573.00	576.80	576.00	797,143.00
09.08.2021	574.80	568.40	574.80	569.80	2,816,653.00
10.08.2021	572.20	568.40	570.20	571.20	737,902.00
11.08.2021	578.10	569.40	569.40	577.60	1,198,713.00
12.08.2021	579.80	575.80	579.00	578.00	1,234,649.00
13.08.2021	583.40	579.40	580.00	581.40	641,690.00
16.08.2021	580.80	576.40	576.80	578.90	1,695,334.00
17.08.2021	580.40	574.80	578.00	579.20	1,398,183.00
18.08.2021	580.40	572.80	580.40	574.40	1,074,359.00
19.08.2021	573.20	564.60	567.20	568.90	980,093.00
20.08.2021	575.20	569.60	571.00	575.20	1,187,360.00
23.08.2021	580.20	572.60	577.80	572.60	10,079,700.00
24.08.2021	572.80	564.40	564.40	571.40	3,046,558.00
25.08.2021	572.80	568.40	571.20	568.40	975,270.00
26.08.2021	569.60	563.80	564.20	568.30	1,122,917.00
27.08.2021	570.80	566.80	568.20	570.20	568,666.00
31.08.2021	572.10	566.20	572.10	568.20	1,205,935.00
01.09.2021	574.00	565.60	565.60	567.00	1,841,134.00
02.09.2021	570.80	565.30	565.30	568.50	2,220,317.00
03.09.2021	569.90	564.10	567.10	565.40	714,507.00
06.09.2021	567.90	564.90	566.80	566.00	498,912.00
07.09.2021	563.60	556.00	563.30	556.60	958,560.00
08.09.2021	556.90	550.00	550.00	553.80	1,533,085.00
09.09.2021	559.10	548.40	549.90	556.40	1,203,163.00
10.09.2021	558.00	554.60	556.70	555.70	1,330,797.00
13.09.2021	555.20	548.60	553.20	553.80	1,600,765.00
14.09.2021	557.60	550.00	553.70	551.70	4,112,925.00
15.09.2021	557.00	547.80	553.40	550.00	2,670,985.00
16.09.2021	558.70	551.80	551.80	554.50	1,450,508.00
17.09.2021	565.50	555.80	556.20	556.00	3,592,860.00
20.09.2021	560.80	552.60	554.60	559.20	1,798,737.00
21.09.2021	563.80	555.30	559.80	556.80	4,143,111.00
22.09.2021	565.60	559.40	561.40	562.20	5,814,656.00
23.09.2021	567.40	560.70	566.80	561.00	1,362,559.00
24.09.2021	563.60	558.10	559.20	561.00	1,108,109.00
27.09.2021	571.80	566.60	567.00	567.20	10,802,450.00
28.09.2021	569.00	562.50	565.80	566.30	1,621,092.00
29.09.2021	572.20	567.20	567.60	569.80	1,461,306.00
30.09.2021	574.00	566.20	574.00	567.00	5,052,403.00
01.10.2021	564.00	551.80	557.40	562.80	2,300,394.00
04.10.2021	571.00	563.00	563.00	564.30	1,380,105.00
05.10.2021	569.30	563.20	565.00	566.00	1,265,551.00
06.10.2021	564.30	557.10	561.40	563.00	1,757,429.00
07.10.2021	574.60	567.80	568.20	570.90	1,298,882.00
08.10.2021	576.00	570.00	570.60	576.00	1,111,914.00
11.10.2021	586.70	575.60	576.40	585.10	1,592,544.00
12.10.2021	590.80	581.40	581.60	590.40	4,277,182.00
13.10.2021	593.80	586.00	591.20	593.20	2,803,940.00
14.10.2021	600.60	589.80	596.40	598.60	4,151,552.00
15.10.2021	601.20	593.60	597.60	599.20	2,008,225.00
18.10.2021	596.80	588.40	596.80	593.00	2,223,243.00
19.10.2021	595.20	591.90	594.00	593.80	3,585,416.00
20.10.2021	597.60	590.80	594.60	595.60	1,222,415.00
21.10.2021	588.00	581.40	584.60	587.00	1,618,346.00
22.10.2021	593.50	585.40	587.30	591.60	1,676,043.00

צרו איתנו קשר *5988