גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בואינג > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בואינג

Boeing

מניה BA 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	188.485	188.485	188.485	188.485	0.00
16:50	189.87	189.87	189.87	189.87	144,613.00
17:00	190.51	190.51	190.51	190.51	145,519.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.10.2026 17:00	193.8295	192.235	192.59	193.3438	7,970,023.00
05.10.2026 17:30	193.75	192.93	193.39	192.96	10,738,919.00
05.10.2026 18:00	193.11	192.3	192.8	192.955	15,708,155.00
05.10.2026 18:30	193.53	192.83	192.93	193.49	21,943,590.00
05.10.2026 19:00	193.5451	193.07	193.42	193.5451	21,472,232.00
05.10.2026 19:30	193.775	193.36	193.5	193.38	24,554,569.00
05.10.2026 20:00	193.25	192.41	193.25	192.49	28,096,294.00
05.10.2026 20:30	193.18	192.49	192.49	192.96	31,113,739.00
05.10.2026 21:00	193.8	192.79	193.64	193.76	30,854,938.00
05.10.2026 21:30	193.89	193.13	193.77	193.365	31,370,135.00
05.10.2026 22:00	193.815	193.28	193.285	193.29	32,674,949.00
05.10.2026 22:30	193.64	192.61	193.36	192.67	39,536,510.00
06.10.2026 16:30	192.84	190.61	192.69	190.79	4,056,720.00
06.10.2026 17:00	191.14	189.68	190.97	189.9797	12,371,070.00
06.10.2026 17:30	190.95	189.545	189.715	190.85	21,561,969.00
06.10.2026 18:00	191.88	190.75	191.08	191.755	29,720,371.00
06.10.2026 18:30	191.7499	191.1174	191.675	191.2001	29,595,956.00
06.10.2026 19:00	191.31	190.76	191.106	190.76	30,208,959.00
06.10.2026 19:30	191.225	190.66	190.76	190.925	40,105,241.00
06.10.2026 20:00	191.225	190.6301	190.88	191.1021	29,842,138.00
06.10.2026 20:30	191.18	190.7001	191.06	190.83	32,561,434.00
06.10.2026 21:00	190.95	190.38	190.82	190.64	35,737,933.00
06.10.2026 21:30	190.84	189.94	190.6	189.94	36,633,667.00
06.10.2026 22:00	190.16	189.72	189.94	190.0694	59,154,773.00
06.10.2026 22:30	190.08	189.35	190.055	189.81	66,744,347.00
07.10.2026 16:30	188.475	186.765	188.45	187.5719	3,442,780.00
07.10.2026 17:00	187.915	186.84	187.63	187.39	10,748,598.00
07.10.2026 17:30	187.77	187.2701	187.395	187.34	12,621,606.00
07.10.2026 18:00	187.3488	186.72	187.11	186.82	14,822,988.00
07.10.2026 18:30	187.7041	186.8	186.8	187.69	17,798,466.00
07.10.2026 19:00	188.34	187.51	187.73	188.0101	18,901,734.00
07.10.2026 19:30	188.4993	187.875	187.97	188.12	31,186,161.00
07.10.2026 20:00	188.15	187.83	188.0204	187.945	32,528,921.00
07.10.2026 20:30	188.09	187.69	187.92	187.91	38,057,304.00
07.10.2026 21:00	188.19	187.82	187.98	188.01	30,039,107.00
07.10.2026 21:30	188.5801	187.5501	187.915	188.505	29,718,187.00
07.10.2026 22:00	188.617	188.21	188.5144	188.445	45,423,031.00
07.10.2026 22:30	188.51	187.965	188.49	188.37	52,082,741.00
08.10.2026 16:30	186.474	184.4	185.88	185.925	4,948,444.00
08.10.2026 17:00	186.735	185.94	186.075	186.46	12,590,261.00
08.10.2026 17:30	186.49	185.56	186.4	185.855	17,464,617.00
08.10.2026 18:00	186.0051	185.5	185.85	185.61	23,180,801.00
08.10.2026 18:30	185.725	185.265	185.58	185.725	24,866,431.00
08.10.2026 19:00	186.94	185.675	185.675	186.2	27,797,826.00
08.10.2026 19:30	186.7	186	186.15	186.41	35,653,856.00
08.10.2026 20:00	186.655	186.042	186.37	186.245	35,841,081.00
08.10.2026 20:30	187.16	186.07	186.16	187.035	42,851,945.00
08.10.2026 21:00	187.295	186.6	186.945	186.845	37,869,384.00
08.10.2026 21:30	186.98	186.563	186.775	186.91	27,002,685.00
08.10.2026 22:00	187.31	186.7	187.025	187.2618	37,621,096.00
08.10.2026 22:30	187.73	186.79	187.02	187.73	47,610,381.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2025	217.90	210.84	216.86	210.85	6,113,410.00
13.10.2025	215.80	212.06	212.09	215.54	2,924,076.00
14.10.2025	217.95	212.24	213.21	214.40	3,333,731.00
15.10.2025	215.93	212.48	215.32	214.10	2,942,615.00
16.10.2025	214.95	210.66	214.45	211.94	2,821,691.00
17.10.2025	214.68	210.86	211.02	212.95	2,798,172.00
20.10.2025	217.35	214.56	215.13	216.85	3,200,430.00
21.10.2025	217.70	215.57	217.15	217.21	2,198,495.00
22.10.2025	217.40	213.84	216.86	216.60	3,691,082.00
23.10.2025	219.30	216.25	216.50	217.70	2,929,649.00
24.10.2025	221.74	218.51	219.08	221.39	2,778,576.00
27.10.2025	223.57	221.82	222.65	223.05	3,515,774.00
28.10.2025	225.56	222.60	224.50	223.40	3,944,454.00
29.10.2025	221.90	212.50	221.88	213.71	11,050,870.00
30.10.2025	210.18	200.04	210.00	200.15	10,747,360.00
31.10.2025	202.60	198.32	201.30	201.01	5,608,770.00
03.11.2025	205.66	201.58	201.95	204.58	3,603,682.00
04.11.2025	202.15	197.57	201.57	198.20	4,800,999.00
05.11.2025	198.51	195.33	197.50	197.59	5,851,136.00
06.11.2025	201.23	195.45	198.59	196.52	3,780,911.00
07.11.2025	195.85	191.49	195.45	194.61	4,186,497.00
10.11.2025	196.44	193.19	195.90	194.71	4,204,694.00
11.11.2025	196.40	194.35	194.79	195.27	3,230,875.00
12.11.2025	196.66	193.80	195.69	195.50	3,523,949.00
13.11.2025	196.17	193.11	195.50	194.57	3,691,883.00
14.11.2025	197.03	192.15	193.20	194.52	3,416,961.00
17.11.2025	194.80	190.23	194.75	191.85	3,351,872.00
18.11.2025	191.15	187.85	190.00	189.66	4,451,413.00
19.11.2025	188.93	183.01	188.93	185.66	7,127,158.00
20.11.2025	188.10	178.43	187.59	179.46	7,681,460.00
21.11.2025	181.43	176.77	180.90	179.68	5,801,608.00
24.11.2025	180.12	177.30	180.12	179.03	4,912,091.00
25.11.2025	183.48	177.55	179.51	182.37	5,594,369.00
26.11.2025	188.18	183.03	183.80	186.94	4,324,012.00
28.11.2025	189.75	186.91	187.60	189.16	1,957,152.00
01.12.2025	189.95	186.41	188.96	186.58	3,674,003.00
02.12.2025	205.77	195.51	198.30	205.35	12,760,500.00
03.12.2025	205.85	197.40	204.68	202.49	7,896,040.00
04.12.2025	202.89	198.53	202.68	201.95	5,216,861.00
05.12.2025	202.95	200.65	201.39	201.85	3,283,603.00
08.12.2025	206.86	202.63	203.61	206.34	4,167,937.00
09.12.2025	207.09	200.02	205.64	200.39	5,346,282.00
10.12.2025	201.35	198.37	200.28	198.75	8,148,996.00
11.12.2025	201.86	198.05	198.64	200.76	4,065,408.00
12.12.2025	206.12	201.58	202.07	204.38	3,751,100.00
15.12.2025	206.63	203.17	204.38	205.51	3,429,815.00
16.12.2025	208.65	204.39	204.99	206.74	3,229,098.00
17.12.2025	210.66	205.83	206.81	206.36	3,692,154.00
18.12.2025	210.54	207.66	207.91	208.30	2,661,890.00
19.12.2025	215.98	209.26	209.88	214.19	7,367,257.00
22.12.2025	217.15	214.22	215.71	216.78	2,828,579.00
23.12.2025	217.54	215.32	216.81	216.84	2,080,489.00
24.12.2025	219.27	216.27	217.13	218.37	1,368,563.00
26.12.2025	218.60	216.14	218.30	216.43	1,581,796.00
29.12.2025	218.14	215.11	215.90	217.26	2,735,380.00
30.12.2025	221.88	218.40	219.14	218.52	2,920,655.00
31.12.2025	219.32	216.15	219.61	217.13	2,976,718.00
02.01.2026	227.75	215.24	218.13	227.70	5,830,438.00
05.01.2026	230.94	227.50	228.94	228.16	4,324,076.00
06.01.2026	231.64	228.60	229.87	229.83	3,682,548.00
07.01.2026	233.57	227.31	231.99	228.11	5,090,201.00
08.01.2026	233.11	225.10	231.75	227.26	4,149,560.00
09.01.2026	235.13	228.30	228.30	234.43	4,814,725.00
12.01.2026	239.95	234.00	234.45	239.77	3,749,775.00
13.01.2026	247.40	240.10	241.47	244.40	6,354,215.00
14.01.2026	244.88	239.60	244.76	242.58	3,827,607.00
15.01.2026	248.75	243.97	244.35	247.71	3,377,048.00
16.01.2026	248.14	244.96	247.75	247.73	2,937,209.00
20.01.2026	249.52	243.70	244.44	249.02	5,289,019.00
21.01.2026	251.31	244.68	248.63	250.05	4,443,673.00
22.01.2026	254.14	249.78	252.20	251.39	5,843,210.00
23.01.2026	253.70	249.02	252.90	252.11	3,362,941.00
26.01.2026	251.58	247.40	251.45	248.25	4,054,013.00
27.01.2026	254.35	238.75	242.49	244.54	11,220,890.00
28.01.2026	245.86	237.10	243.55	241.62	5,427,115.00
29.01.2026	243.77	233.36	242.86	234.02	4,830,722.00
30.01.2026	234.65	229.94	233.30	233.72	3,677,954.00
02.02.2026	236.29	230.33	232.96	233.03	2,990,422.00
03.02.2026	238.78	228.96	236.39	233.07	4,218,559.00
04.02.2026	236.57	229.91	233.57	235.85	3,433,811.00
05.02.2026	240.33	232.60	234.65	236.96	3,510,945.00
06.02.2026	246.30	239.61	239.77	242.98	3,603,883.00
09.02.2026	245.83	240.52	242.08	244.56	2,302,322.00
10.02.2026	247.86	240.86	244.99	242.63	2,929,136.00
11.02.2026	244.70	235.50	244.48	236.28	3,010,627.00
12.02.2026	245.67	235.97	238.99	239.25	3,500,698.00
13.02.2026	246.50	240.76	241.24	242.94	3,380,363.00
17.02.2026	245.40	238.93	243.74	244.15	2,199,453.00
18.02.2026	244.97	238.60	245.20	238.92	2,396,004.00
19.02.2026	238.91	233.43	238.83	233.71	3,238,554.00
20.02.2026	236.08	231.14	232.77	232.03	2,349,263.00
23.02.2026	233.50	227.50	231.45	230.47	2,915,724.00
24.02.2026	236.13	228.39	229.35	233.40	2,281,957.00
25.02.2026	233.89	229.18	234.00	230.37	2,358,104.00
26.02.2026	230.65	225.67	230.68	229.41	2,337,134.00
27.02.2026	228.80	224.91	227.76	227.54	2,713,094.00
02.03.2026	230.23	223.64	225.31	229.52	2,349,115.00
03.03.2026	226.50	221.11	224.62	224.11	3,219,555.00
04.03.2026	227.53	221.79	225.93	227.31	2,639,013.00
05.03.2026	227.68	218.13	226.06	222.03	4,074,829.00
06.03.2026	231.95	218.70	219.97	231.07	5,595,366.00
09.03.2026	227.58	220.45	226.90	225.05	4,767,849.00
10.03.2026	226.09	217.03	224.27	217.73	4,986,427.00
11.03.2026	217.43	213.56	216.14	214.10	4,212,087.00
12.03.2026	212.61	204.32	211.80	204.75	5,927,104.00
13.03.2026	210.81	204.92	205.20	209.89	5,623,702.00
16.03.2026	216.15	210.75	211.38	213.49	3,825,352.00
17.03.2026	217.15	206.67	214.99	210.84	4,062,319.00
18.03.2026	210.45	205.75	209.52	205.98	3,315,840.00
19.03.2026	202.66	197.46	202.30	201.17	5,588,643.00
20.03.2026	201.96	192.55	201.10	195.21	6,137,558.00
23.03.2026	201.69	197.19	199.67	198.45	3,170,752.00
24.03.2026	197.62	194.36	196.05	196.41	2,830,162.00
25.03.2026	200.74	198.00	198.45	199.58	2,427,574.00
26.03.2026	198.24	194.27	197.68	194.40	2,960,873.00
27.03.2026	193.47	189.28	193.44	190.55	3,105,000.00
30.03.2026	192.50	187.72	191.76	189.21	3,534,390.00
31.03.2026	199.33	190.42	191.23	199.04	4,562,523.00
01.04.2026	210.28	203.50	203.50	207.38	5,380,465.00
02.04.2026	208.78	202.40	203.69	208.26	3,758,179.00
06.04.2026	212.39	207.37	207.84	212.34	2,194,990.00
07.04.2026	211.99	206.92	211.49	210.06	2,248,276.00
08.04.2026	220.85	216.00	218.53	217.81	3,302,349.00
09.04.2026	221.29	216.40	216.24	219.94	2,691,004.00
10.04.2026	220.28	216.66	220.16	217.63	2,691,270.00
13.04.2026	222.21	215.46	216.36	222.14	2,227,599.00
14.04.2026	225.09	221.32	222.25	223.77	2,640,521.00
15.04.2026	224.72	221.65	224.49	224.08	2,105,236.00
16.04.2026	225.10	215.40	225.00	218.85	3,681,126.00
17.04.2026	230.21	222.50	223.64	223.41	4,419,817.00
20.04.2026	225.36	220.35	222.50	225.12	2,755,940.00
21.04.2026	225.65	218.91	223.55	219.27	4,430,708.00
22.04.2026	232.60	221.22	227.76	231.28	8,942,267.00
23.04.2026	235.88	228.77	232.20	234.06	4,403,273.00
24.04.2026	236.45	232.07	234.99	232.45	2,756,737.00
27.04.2026	235.44	229.39	233.11	231.34	2,246,507.00
28.04.2026	231.29	227.07	230.67	230.70	1,966,149.00
29.04.2026	230.26	221.15	230.30	224.11	3,404,178.00
30.04.2026	229.55	224.61	225.18	228.98	2,370,686.00
01.05.2026	231.51	227.26	230.85	227.40	1,873,452.00
05.05.2026	225.53	221.74	223.10	224.40	1,917,992.00
06.05.2026	232.08	228.10	230.93	229.91	3,418,499.00
07.05.2026	236.63	229.60	231.51	231.00	4,622,206.00
08.05.2026	238.54	231.75	233.86	237.37	4,010,777.00
11.05.2026	241.20	236.52	239.64	238.27	2,943,633.00
12.05.2026	239.02	231.11	238.26	236.88	3,889,579.00
13.05.2026	242.26	234.40	237.19	240.62	3,638,861.00
14.05.2026	243.85	227.50	243.07	229.32	9,604,063.00
15.05.2026	225.99	220.46	224.75	220.57	4,536,336.00
18.05.2026	221.16	216.79	220.49	220.61	3,137,495.00
19.05.2026	220.05	214.01	218.03	214.99	2,634,785.00
20.05.2026	223.00	216.50	217.00	222.15	3,611,193.00
21.05.2026	221.17	215.72	219.39	219.66	3,197,992.00
22.05.2026	221.11	217.16	221.01	219.06	2,387,107.00
26.05.2026	222.41	217.91	221.75	218.94	3,076,688.00
27.05.2026	226.90	220.70	221.61	224.40	6,605,939.00
28.05.2026	229.91	222.85	224.21	228.73	2,880,041.00
29.05.2026	232.30	226.26	229.10	231.07	2,866,294.00
01.06.2026	228.79	222.21	228.36	224.41	3,504,874.00
02.06.2026	224.56	215.02	222.39	217.72	4,052,627.00
03.06.2026	216.35	209.65	215.34	210.61	4,996,047.00
04.06.2026	221.60	213.00	213.18	217.48	3,347,761.00
05.06.2026	218.37	213.63	216.66	215.46	2,467,399.00
08.06.2026	217.79	215.00	216.21	215.87	1,687,663.00
09.06.2026	220.01	212.23	216.25	214.50	2,676,114.00
10.06.2026	213.70	207.95	212.29	209.02	3,102,206.00
11.06.2026	221.75	209.80	209.84	221.58	2,996,996.00
12.06.2026	223.51	216.70	223.49	219.10	2,663,325.00
15.06.2026	231.34	225.22	225.35	229.08	4,365,541.00
16.06.2026	230.27	225.30	230.27	227.43	1,848,578.00
17.06.2026	230.54	225.32	227.20	225.51	1,978,072.00
18.06.2026	228.99	220.12	227.70	222.78	3,524,076.00
22.06.2026	223.51	220.11	222.73	220.89	1,886,090.00
23.06.2026	221.48	216.65	219.00	216.77	2,260,640.00
24.06.2026	222.22	217.69	218.40	220.30	1,857,912.00
25.06.2026	224.13	217.16	220.60	218.22	2,259,304.00
26.06.2026	222.58	215.36	217.60	217.22	5,331,974.00
29.06.2026	219.50	213.95	218.65	214.67	2,581,929.00
30.06.2026	219.22	214.76	216.63	216.42	2,770,869.00
01.07.2026	220.75	216.16	217.34	218.60	2,193,533.00
02.07.2026	227.52	220.75	221.31	226.25	2,921,389.00
06.07.2026	234.82	227.00	227.41	234.50	3,816,456.00
07.07.2026	237.20	230.48	236.26	231.63	2,200,905.00
08.07.2026	228.83	222.75	226.51	223.37	1,078,654.00
09.07.2026	225.48	222.69	226.63	223.11	1,458,928.00
10.07.2026	223.84	219.57	223.66	222.62	994,576.00
13.07.2026	220.77	215.11	221.11	215.51	2,057,559.00
14.07.2026	220.24	216.38	217.16	217.17	1,774,982.00
15.07.2026	221.93	217.26	218.19	218.26	1,620,355.00
16.07.2026	217.96	214.20	217.00	214.34	2,110,710.00
17.07.2026	216.95	211.00	211.50	214.03	2,003,065.00
20.07.2026	216.73	208.70	214.94	209.57	3,052,272.00
21.07.2026	211.70	203.90	209.74	204.82	4,451,891.00
22.07.2026	209.25	204.88	205.05	208.65	2,953,267.00
23.07.2026	211.30	205.06	205.73	209.25	2,316,225.00
24.07.2026	212.49	208.43	209.75	209.50	1,722,180.00
27.07.2026	215.22	211.15	213.49	211.50	3,037,687.00
28.07.2026	223.77	209.35	213.37	221.53	5,452,639.00
29.07.2026	219.79	210.54	218.80	214.05	4,423,426.00
30.07.2026	221.64	213.05	214.58	220.90	2,194,111.00
31.07.2026	221.50	211.31	221.01	216.20	3,383,160.00
03.08.2026	234.09	219.50	220.29	233.44	5,765,223.00
04.08.2026	238.17	232.88	236.59	237.15	3,812,095.00
05.08.2026	241.09	236.62	238.50	240.17	3,292,619.00
06.08.2026	240.37	231.33	240.05	232.18	3,371,502.00
07.08.2026	235.58	230.88	233.86	234.41	1,959,728.00
10.08.2026	236.49	231.68	234.21	232.78	1,563,241.00
11.08.2026	237.09	232.83	235.03	233.27	1,312,050.00
12.08.2026	234.31	229.27	234.59	231.30	1,600,862.00
13.08.2026	233.55	228.18	232.29	230.32	1,350,218.00
14.08.2026	233.42	229.88	231.37	231.66	1,205,464.00
17.08.2026	231.35	225.97	230.00	226.04	2,741,816.00
18.08.2026	226.07	222.58	225.10	223.13	2,307,165.00
19.08.2026	224.20	220.20	223.27	222.20	2,830,950.00
20.08.2026	221.07	214.14	220.55	215.15	4,311,302.00
21.08.2026	216.46	212.75	216.33	214.20	2,908,563.00
24.08.2026	213.31	208.70	212.41	210.45	3,741,014.00
25.08.2026	212.94	210.11	212.49	211.06	2,550,862.00
26.08.2026	212.60	209.66	211.78	212.11	2,051,858.00
27.08.2026	211.94	209.12	211.50	209.88	2,031,195.00
28.08.2026	210.61	207.55	210.00	209.85	2,228,716.00
31.08.2026	208.77	206.27	208.80	207.88	2,435,960.00
01.09.2026	208.11	205.50	206.62	205.68	2,127,805.00
02.09.2026	210.65	206.42	206.96	208.81	2,153,997.00
03.09.2026	211.05	205.83	210.54	210.52	3,214,416.00
04.09.2026	212.26	208.80	209.42	212.21	1,799,314.00
08.09.2026	215.29	210.59	212.00	210.77	2,237,745.00
09.09.2026	212.19	206.43	210.00	206.46	2,115,729.00
10.09.2026	208.82	204.67	206.00	204.85	2,284,630.00
11.09.2026	211.62	207.22	207.64	210.42	2,126,422.00
14.09.2026	211.89	207.98	208.25	210.29	1,697,104.00
15.09.2026	212.40	208.65	211.12	209.65	1,702,257.00
16.09.2026	212.21	197.02	211.74	202.05	6,685,888.00
17.09.2026	203.64	197.00	202.25	197.05	5,877,216.00
18.09.2026	199.61	195.47	197.44	198.28	3,813,922.00
21.09.2026	202.20	198.14	200.38	201.08	3,079,844.00
22.09.2026	203.33	197.17	203.00	197.72	4,110,762.00
23.09.2026	204.07	198.21	198.49	199.76	5,190,015.00
24.09.2026	199.49	194.40	198.88	196.78	4,974,173.00
25.09.2026	201.40	196.80	197.67	197.98	2,601,451.00
28.09.2026	192.77	184.24	192.20	184.42	9,620,000.00
29.09.2026	190.90	185.00	185.11	187.72	4,641,713.00
30.09.2026	192.99	185.26	192.81	186.09	6,001,093.00
01.10.2026	194.51	185.56	186.50	192.34	7,579,883.00
02.10.2026	196.88	190.27	193.98	193.57	6,864,324.00
05.10.2026	195.23	191.34	194.79	192.74	3,140,824.00
06.10.2026	193.23	189.32	192.75	189.82	4,035,208.00
07.10.2026	188.72	186.22	188.24	188.32	3,379,827.00
08.10.2026	187.77	184.25	185.80	187.76	3,558,672.00

צרו איתנו קשר *5988