גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

1,873.75

שינוי

-0.15%

שינוי בGBp-p

-2.75

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	1894	1894	1894	1894	0.00
10:20	1893	1893	1893	1893	26,848.00
10:30	1887.5	1887.5	1887.5	1887.5	4,559.00
10:40	1879.5	1879.5	1879.5	1879.5	7,431.00
10:50	1880	1880	1880	1880	8,908.00
11:00	1875.5	1875.5	1875.5	1875.5	18,874.00
11:10	1874.5	1874.5	1874.5	1874.5	8,921.00
11:20	1871	1871	1871	1871	15,279.00
11:30	1871.25	1871.25	1871.25	1871.25	14,331.00
11:40	1873.5	1873.5	1873.5	1873.5	9,932.00
11:50	1871	1871	1871	1871	9,824.00
12:00	1869.5	1869.5	1869.5	1869.5	16,533.00
12:10	1865	1865	1865	1865	8,403.00
12:20	1864	1864	1864	1864	10,025.00
12:30	1863	1863	1863	1863	5,316.00
12:40	1865.5	1865.5	1865.5	1865.5	2,890.00
12:50	1867.5	1867.5	1867.5	1867.5	8,403.00
13:00	1871	1871	1871	1871	10,785.00
13:10	1869	1869	1869	1869	10,776.00
13:20	1869.5	1869.5	1869.5	1869.5	4,565.00
13:30	1869.25	1869.25	1869.25	1869.25	5,035.00
13:40	1871	1871	1871	1871	3,549.00
13:50	1874	1874	1874	1874	4,517.00
14:00	1875.5	1875.5	1875.5	1875.5	6,759.00
14:10	1876.5	1876.5	1876.5	1876.5	4,634.00
14:20	1877	1877	1877	1877	5,162.00
14:30	1874.75	1874.75	1874.75	1874.75	6,724.00
14:40	1872	1872	1872	1872	7,015.00
14:50	1871.75	1871.75	1871.75	1871.75	9,183.00
15:00	1871.75	1871.75	1871.75	1871.75	26,634.00
15:10	1870.25	1870.25	1870.25	1870.25	4,147.00
15:20	1871.5	1871.5	1871.5	1871.5	13,909.00
15:30	1868.5	1868.5	1868.5	1868.5	34,966.00
15:40	1872.5	1872.5	1872.5	1872.5	35,335.00
15:50	1870.25	1870.25	1870.25	1870.25	15,791.00
16:00	1870	1870	1870	1870	27,589.00
16:10	1867.75	1867.75	1867.75	1867.75	8,218.00
16:20	1866	1866	1866	1866	12,982.00
16:30	1866.5	1866.5	1866.5	1866.5	14,567.00
16:40	1860.25	1860.25	1860.25	1860.25	25,795.00
16:50	1863.25	1863.25	1863.25	1863.25	29,142.00
17:00	1865.75	1865.75	1865.75	1865.75	16,689.00
17:10	1862	1862	1862	1862	18,683.00
17:20	1862.25	1862.25	1862.25	1862.25	7,679.00
17:30	1866	1866	1866	1866	18,086.00
17:40	1867	1867	1867	1867	15,963.00
17:50	1868.5	1868.5	1868.5	1868.5	31,687.00
18:00	1871	1871	1871	1871	23,693.00
18:10	1874	1874	1874	1874	63,732.00
18:20	1872.5	1872.5	1872.5	1872.5	52,675.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
07.07.2025 10:00	1873	1858.5	1858.5	1869	7,709,947.00
07.07.2025 10:30	1875	1865.5	1873	1868	26,975,485.00
07.07.2025 11:00	1870	1865.5	1867.5	1868	34,635,598.00
07.07.2025 11:30	1869	1864.25	1868	1869	35,307,615.00
07.07.2025 12:00	1874.75	1866.5	1868.5	1874.25	32,311,370.00
07.07.2025 12:30	1875.25	1870.5	1874.25	1871	44,118,213.00
07.07.2025 13:00	1872.5	1869	1871	1871	49,545,599.00
07.07.2025 13:30	1875.5	1870.5	1872	1874.5	63,372,792.00
07.07.2025 14:00	1876	1871.25	1874.5	1872	50,162,731.00
07.07.2025 14:30	1872.25	1868.75	1872	1869.25	52,901,056.00
07.07.2025 15:00	1872	1869	1869.25	1871.25	75,343,411.00
07.07.2025 15:30	1871.75	1867	1871.75	1868.75	63,791,598.00
07.07.2025 16:00	1870	1867	1869	1867.5	95,187,741.00
07.07.2025 16:30	1871.25	1863.25	1864.75	1869.75	57,296,299.00
07.07.2025 17:00	1876	1867.5	1869.25	1875.75	58,523,317.00
07.07.2025 17:30	1878.75	1873	1876	1875	69,507,110.00
07.07.2025 18:00	1877.75	1874.5	1875	1877.75	52,774,423.00
08.07.2025 10:00	1883.5	1872.5	1877.25	1881.5	3,652,683.00
08.07.2025 10:30	1882	1876	1881.5	1878.25	6,663,323.00
08.07.2025 11:00	1886	1876	1878.5	1885.5	9,434,790.00
08.07.2025 11:30	1890	1885.75	1885.75	1889.5	14,392,879.00
08.07.2025 12:00	1891.5	1887.25	1889.5	1887.25	14,803,889.00
08.07.2025 12:30	1887	1883.5	1887	1884.25	18,688,746.00
08.07.2025 13:00	1886.5	1883	1884.25	1885.25	22,563,886.00
08.07.2025 13:30	1888.5	1885	1885	1887	17,733,505.00
08.07.2025 14:00	1888.5	1885.5	1886.75	1885.5	21,218,761.00
08.07.2025 14:30	1885.75	1883.75	1885.25	1885	25,282,450.00
08.07.2025 15:00	1886.5	1884.5	1885.5	1885.5	30,709,544.00
08.07.2025 15:30	1892.25	1885.25	1885.25	1886	32,682,623.00
08.07.2025 16:00	1886.5	1877.25	1885.75	1881.75	48,805,145.00
08.07.2025 16:30	1882	1877.5	1881.5	1879.5	20,452,207.00
08.07.2025 17:00	1886	1877.75	1881.5	1879	30,702,401.00
08.07.2025 17:30	1877.75	1872	1876.75	1874	34,840,337.00
08.07.2025 18:00	1874.25	1870.5	1873.5	1872.5	42,420,907.00
09.07.2025 10:00	1900.25	1882.25	1882.25	1888	4,395,602.00
09.07.2025 10:30	1888.5	1874	1888.5	1875	11,164,006.00
09.07.2025 11:00	1876.5	1869	1876	1871.5	16,078,857.00
09.07.2025 11:30	1874.5	1869.5	1871	1870.5	18,348,169.00
09.07.2025 12:00	1870.5	1862	1870	1863	25,039,221.00
09.07.2025 12:30	1871	1863.5	1863.5	1871	23,978,035.00
09.07.2025 13:00	1872	1867	1871.75	1869	23,333,392.00
09.07.2025 13:30	1875.75	1869	1869	1875.25	22,923,229.00
09.07.2025 14:00	1877.5	1874.5	1874.75	1874.5	22,667,346.00
09.07.2025 14:30	1874	1870.25	1874	1871.25	26,686,673.00
09.07.2025 15:00	1872.75	1867.75	1871	1869.5	40,237,026.00
09.07.2025 15:30	1872.5	1869	1869.25	1871	57,996,148.00
09.07.2025 16:00	1871.25	1864.5	1870.5	1866.5	66,037,544.00
09.07.2025 16:30	1865.75	1857.75	1865.5	1864.75	37,482,622.00
09.07.2025 17:00	1866	1860.5	1865.75	1865.5	28,668,296.00
09.07.2025 17:30	1872	1865.5	1865.5	1871.5	55,566,757.00
09.07.2025 18:00	1875.75	1871.75	1872.25	1873.5	68,102,954.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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