גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בי.פי. > גרפים

עדכון אחרון 09.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.פי.

BP

מניה BP ניו-יורק USD

שער

31.27

שינוי

0.00%

שינוי ב USD

0

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	31.6	31.6	31.6	31.6	0.00
16:50	31.48	31.48	31.48	31.48	506,494.00
17:00	31.39	31.39	31.39	31.39	326,571.00
17:10	31.465	31.465	31.465	31.465	417,247.00
17:20	31.465	31.465	31.465	31.465	271,873.00
17:30	31.445	31.445	31.445	31.445	254,320.00
17:40	31.4	31.4	31.4	31.4	210,331.00
17:50	31.41	31.41	31.41	31.41	303,629.00
18:00	31.405	31.405	31.405	31.405	229,198.00
18:10	31.39	31.39	31.39	31.39	199,337.00
18:20	31.325	31.325	31.325	31.325	355,311.00
18:30	31.335	31.335	31.335	31.335	158,394.00
18:40	31.285	31.285	31.285	31.285	222,371.00
18:50	31.315	31.315	31.315	31.315	145,946.00
19:00	31.325	31.325	31.325	31.325	49,630.00
19:10	31.32	31.32	31.32	31.32	47,382.00
19:20	31.315	31.315	31.315	31.315	70,830.00
19:30	31.285	31.285	31.285	31.285	122,585.00
19:40	31.275	31.275	31.275	31.275	103,596.00
19:50	31.26	31.26	31.26	31.26	102,334.00
20:00	31.2611	31.2611	31.2611	31.2611	91,806.00
20:10	31.265	31.265	31.265	31.265	88,220.00
20:20	31.295	31.295	31.295	31.295	124,056.00
20:30	31.26	31.26	31.26	31.26	108,390.00
20:40	31.175	31.175	31.175	31.175	131,097.00
20:50	31.185	31.185	31.185	31.185	70,089.00
21:00	31.165	31.165	31.165	31.165	363,592.00
21:10	31.185	31.185	31.185	31.185	111,028.00
21:20	31.185	31.185	31.185	31.185	80,992.00
21:30	31.145	31.145	31.145	31.145	105,140.00
21:40	31.205	31.205	31.205	31.205	80,113.00
21:50	31.225	31.225	31.225	31.225	108,623.00
22:00	31.215	31.215	31.215	31.215	78,020.00
22:10	31.215	31.215	31.215	31.215	90,662.00
22:20	31.205	31.205	31.205	31.205	112,430.00
22:30	31.225	31.225	31.225	31.225	154,817.00
22:40	31.265	31.265	31.265	31.265	156,922.00
22:50	31.2	31.2	31.2	31.2	195,211.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	31.25	31.045	31.225	31.0551	1,188,960.00
03.07.2025 17:30	31.04	30.985	31.04	31.025	1,510,032.00
03.07.2025 18:00	31	30.935	30.98	30.945	1,644,938.00
03.07.2025 18:30	31.015	30.95	30.97	31.0008	3,450,015.00
03.07.2025 19:00	31.005	30.925	31.005	30.935	4,313,926.00
03.07.2025 19:30	31.005	30.875	30.945	30.96	5,076,383.00
03.07.2025 20:00	30.93	30.93	30.93	30.93	121,114.00
03.07.2025 20:30	30.93	30.93	30.93	30.93	3,917,854.00
03.07.2025 21:00	30.93	30.93	30.93	30.93	3,918,890.00
03.07.2025 21:30	30.93	30.93	30.93	30.93	3,919,997.00
03.07.2025 22:00	30.93	30.93	30.93	30.93	3,925,184.00
03.07.2025 22:30	30.93	30.93	30.93	30.93	3,927,146.00
07.07.2025 16:30	30.435	30.355	30.37	30.4254	1,279,286.00
07.07.2025 17:00	30.545	30.425	30.44	30.425	1,820,964.00
07.07.2025 17:30	30.47	30.385	30.43	30.3901	2,194,337.00
07.07.2025 18:00	30.4	30.315	30.3898	30.33	1,829,083.00
07.07.2025 18:30	30.41	30.225	30.335	30.26	4,636,108.00
07.07.2025 19:00	30.3	30.145	30.26	30.185	5,687,020.00
07.07.2025 19:30	30.245	30.095	30.185	30.095	5,371,665.00
07.07.2025 20:00	30.125	30.0401	30.105	30.065	5,445,413.00
07.07.2025 20:30	30.13	30.02	30.07	30.035	8,190,925.00
07.07.2025 21:00	30.1	29.99	30.0754	30.045	7,424,863.00
07.07.2025 21:30	30.2088	30.07	30.07	30.195	8,062,263.00
07.07.2025 22:00	30.275	30.2	30.2	30.235	7,969,237.00
07.07.2025 22:30	30.285	30.22	30.235	30.28	7,627,619.00
08.07.2025 16:30	30.88	30.42	30.42	30.87	844,143.00
08.07.2025 17:00	31.05	30.79	30.87	30.985	2,615,583.00
08.07.2025 17:30	31.2165	31.025	31.05	31.165	3,739,582.00
08.07.2025 18:00	31.2352	31.105	31.16	31.105	5,410,559.00
08.07.2025 18:30	31.3	31.09	31.09	31.255	6,516,813.00
08.07.2025 19:00	31.365	31.175	31.27	31.35	11,245,081.00
08.07.2025 19:30	31.405	31.24	31.345	31.405	10,266,447.00
08.07.2025 20:00	31.42	31.29	31.405	31.4	14,100,820.00
08.07.2025 20:30	31.39	31.2699	31.39	31.325	13,049,242.00
08.07.2025 21:00	31.365	31.275	31.325	31.29	10,686,910.00
08.07.2025 21:30	31.295	31.24	31.28	31.245	16,128,744.00
08.07.2025 22:00	31.2653	31.195	31.26	31.205	13,829,700.00
08.07.2025 22:30	31.275	31.205	31.205	31.235	15,056,985.00
09.07.2025 16:30	31.69	31.39	31.59	31.405	1,604,715.00
09.07.2025 17:00	31.51	31.39	31.39	31.42	2,042,123.00
09.07.2025 17:30	31.43	31.36	31.4201	31.36	4,765,709.00
09.07.2025 18:00	31.4	31.3081	31.38	31.335	5,861,454.00
09.07.2025 18:30	31.335	31.255	31.325	31.315	9,026,719.00
09.07.2025 19:00	31.34	31.235	31.315	31.295	8,940,322.00
09.07.2025 19:30	31.295	31.23	31.295	31.275	8,516,578.00
09.07.2025 20:00	31.315	31.235	31.2788	31.235	9,868,069.00
09.07.2025 20:30	31.245	31.15	31.235	31.17	10,014,024.00
09.07.2025 21:00	31.195	31.12	31.1502	31.145	10,538,215.00
09.07.2025 21:30	31.235	31.175	31.185	31.205	14,247,736.00
09.07.2025 22:00	31.235	31.2	31.215	31.235	13,457,378.00
09.07.2025 22:30	31.265	31.165	31.2443	31.255	10,834,236.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.07.2024	35.09	34.71	34.86	35.05	6,909,156.00
12.07.2024	35.48	35.12	35.48	35.19	7,896,693.00
15.07.2024	35.20	34.75	35.01	35.03	8,501,672.00
16.07.2024	34.89	34.38	34.49	34.89	8,115,930.00
17.07.2024	35.54	35.04	35.04	35.42	6,750,445.00
18.07.2024	35.83	35.47	35.71	35.59	5,476,182.00
19.07.2024	35.61	35.21	35.33	35.38	4,574,941.00
22.07.2024	-99.99	-99.99	35.38	35.38	0.00
23.07.2024	35.08	34.78	35.06	34.95	5,202,733.00
24.07.2024	35.28	34.62	35.11	34.65	7,193,227.00
25.07.2024	35.32	34.63	34.81	35.18	5,265,548.00
26.07.2024	35.42	34.96	35.21	35.25	6,983,487.00
29.07.2024	35.42	34.73	35.39	34.96	12,713,100.00
30.07.2024	35.35	34.58	35.10	34.81	13,373,900.00
31.07.2024	35.56	35.17	35.44	35.39	8,891,626.00
01.08.2024	35.46	34.54	35.41	34.76	8,316,627.00
02.08.2024	34.56	33.89	34.42	34.08	10,193,660.00
05.08.2024	33.29	32.72	33.00	32.99	9,955,688.00
06.08.2024	33.20	32.51	32.53	32.94	7,654,456.00
07.08.2024	33.40	33.01	33.10	33.05	8,190,791.00
08.08.2024	33.65	33.19	33.25	33.50	5,251,175.00
09.08.2024	33.38	32.89	33.00	33.26	5,242,821.00
12.08.2024	33.79	33.47	33.61	33.65	5,604,077.00
13.08.2024	33.79	33.46	33.61	33.71	4,632,805.00
14.08.2024	33.78	33.58	33.77	33.71	5,593,135.00
15.08.2024	34.21	33.96	34.10	34.12	4,602,879.00
16.08.2024	34.17	33.94	33.96	34.11	5,135,142.00
19.08.2024	34.54	34.12	34.28	34.14	4,391,152.00
20.08.2024	33.85	33.36	33.70	33.38	7,032,878.00
21.08.2024	33.79	33.48	33.73	33.52	4,633,242.00
22.08.2024	33.62	33.38	33.44	33.50	5,305,727.00
23.08.2024	34.12	33.67	33.78	34.11	5,220,130.00
26.08.2024	34.58	34.24	34.40	34.39	3,709,954.00
27.08.2024	34.52	34.17	34.51	34.38	4,018,159.00
28.08.2024	34.25	33.92	33.99	34.23	4,088,782.00
29.08.2024	34.50	34.14	34.31	34.47	4,662,095.00
30.08.2024	34.00	33.70	33.83	33.96	5,672,182.00
03.09.2024	33.07	32.71	33.00	32.87	9,494,656.00
04.09.2024	32.93	32.33	32.71	32.41	7,373,501.00
05.09.2024	32.76	32.31	32.75	32.35	6,627,301.00
06.09.2024	32.39	31.77	32.28	31.90	9,641,783.00
09.09.2024	32.05	31.78	31.89	31.80	7,945,359.00
10.09.2024	31.72	30.67	31.71	31.15	12,426,920.00
11.09.2024	31.45	30.97	31.42	31.29	7,949,938.00
12.09.2024	31.68	31.22	31.32	31.58	6,886,635.00
13.09.2024	32.02	31.70	31.86	31.84	5,640,916.00
16.09.2024	32.43	32.05	32.26	32.30	9,284,246.00
17.09.2024	32.58	32.19	32.24	32.55	6,958,395.00
18.09.2024	32.81	32.38	32.61	32.43	6,123,238.00
19.09.2024	33.20	32.71	33.11	32.76	11,502,180.00
20.09.2024	32.76	32.34	32.59	32.64	8,233,195.00
23.09.2024	33.09	32.66	32.72	32.86	7,228,953.00
24.09.2024	33.17	32.74	33.13	32.83	7,637,416.00
25.09.2024	32.42	31.66	32.39	31.68	8,788,239.00
26.09.2024	31.00	30.52	30.53	30.79	16,397,230.00
27.09.2024	31.47	30.90	31.00	31.42	11,429,120.00
30.09.2024	31.73	31.30	31.41	31.39	7,306,287.00
01.10.2024	32.26	31.29	31.35	32.09	13,444,580.00
02.10.2024	32.63	32.15	32.59	32.37	7,817,325.00
03.10.2024	32.54	31.89	32.04	32.46	10,740,870.00
04.10.2024	33.05	32.49	32.65	32.88	10,062,080.00
07.10.2024	33.29	33.01	33.09	33.14	5,827,327.00
08.10.2024	32.47	31.86	32.45	32.03	9,016,348.00
09.10.2024	32.08	31.59	31.67	31.98	6,031,768.00
10.10.2024	32.40	31.95	32.15	32.34	5,876,309.00
11.10.2024	32.33	32.04	32.07	32.11	7,434,747.00
14.10.2024	32.11	31.83	31.90	31.99	5,365,533.00
15.10.2024	31.08	30.70	30.85	30.74	13,170,760.00
16.10.2024	31.13	30.83	31.07	30.93	6,391,013.00
17.10.2024	31.35	30.97	31.04	31.32	8,120,176.00
18.10.2024	31.41	31.09	31.39	31.33	4,431,551.00
21.10.2024	31.85	31.45	31.73	31.47	6,797,197.00
22.10.2024	31.67	31.42	31.49	31.58	4,343,314.00
23.10.2024	31.46	31.07	31.37	31.31	6,254,134.00
24.10.2024	31.64	31.08	31.56	31.30	5,993,589.00
25.10.2024	31.68	31.37	31.60	31.52	4,458,608.00
28.10.2024	31.13	30.72	30.78	31.05	11,981,090.00
29.10.2024	29.92	29.36	29.90	29.36	21,567,660.00
30.10.2024	29.52	29.00	29.24	29.02	21,957,960.00
31.10.2024	29.49	29.01	29.17	29.36	11,198,220.00
04.11.2024	29.95	29.63	29.67	29.73	8,586,567.00
05.11.2024	30.12	29.82	29.99	29.96	8,726,572.00
06.11.2024	30.25	29.58	29.70	30.16	9,968,324.00
07.11.2024	30.50	30.13	30.48	30.29	7,102,311.00
11.11.2024	29.01	28.74	28.93	28.92	9,398,087.00
12.11.2024	28.58	28.03	28.52	28.16	12,971,840.00
13.11.2024	28.67	27.82	28.14	28.63	12,238,770.00
14.11.2024	29.07	28.76	28.89	29.05	9,931,594.00
15.11.2024	29.22	28.83	29.10	28.98	8,007,363.00
18.11.2024	29.50	29.24	29.30	29.42	8,097,128.00
19.11.2024	29.17	28.89	28.98	29.01	11,119,800.00
20.11.2024	29.13	28.83	29.04	29.08	9,455,905.00
21.11.2024	29.53	29.16	29.36	29.52	18,057,790.00
22.11.2024	29.73	29.25	29.31	29.72	16,063,090.00
25.11.2024	29.70	29.20	29.61	29.32	10,457,280.00
26.11.2024	29.30	28.80	29.30	28.96	12,994,940.00
27.11.2024	29.28	28.98	29.03	29.13	6,338,043.00
29.11.2024	29.34	29.14	29.25	29.31	4,407,201.00
02.12.2024	29.20	28.68	29.15	28.99	8,197,018.00
03.12.2024	29.60	29.28	29.52	29.45	7,629,089.00
04.12.2024	29.74	29.05	29.69	29.13	7,930,288.00
05.12.2024	29.19	28.91	29.09	29.14	7,433,288.00
06.12.2024	29.20	28.63	29.19	28.70	9,321,855.00
09.12.2024	30.46	29.80	29.92	30.09	19,681,340.00
10.12.2024	30.31	30.05	30.23	30.10	8,285,141.00
11.12.2024	30.39	29.92	30.17	30.33	7,597,461.00
12.12.2024	30.43	30.08	30.25	30.15	7,507,995.00
13.12.2024	30.08	29.70	30.00	29.98	6,999,805.00
16.12.2024	29.53	28.94	29.52	28.95	9,795,774.00
17.12.2024	29.12	28.86	28.95	29.08	8,491,939.00
18.12.2024	29.36	28.50	29.25	28.54	8,421,158.00
19.12.2024	28.84	28.40	28.81	28.41	7,596,423.00
20.12.2024	28.74	28.14	28.21	28.60	10,615,800.00
23.12.2024	28.83	28.35	28.48	28.75	6,763,645.00
24.12.2024	28.92	28.49	28.73	28.79	2,777,239.00
26.12.2024	29.05	28.70	28.81	28.85	3,811,840.00
27.12.2024	29.21	28.76	28.82	28.96	6,716,841.00
30.12.2024	29.18	28.91	29.09	29.09	6,014,316.00
31.12.2024	29.66	29.20	29.32	29.56	8,065,161.00
06.01.2025	31.17	30.75	30.82	31.02	12,376,120.00

צרו איתנו קשר *5988