גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 26.07.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.טי. גרופ

BT Group

מניה BT/A London-CB GBp

שער

140.725

שינוי

+0.30%

שינוי בGBp-p

0.43

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	139.6	139.6	139.6	139.6	0.00
10:20	140.15	140.15	140.15	140.15	5,174.00
10:30	139.8	139.8	139.8	139.8	2,715.00
10:40	139	139	139	139	7,631.00
10:50	138.9	138.9	138.9	138.9	4,478.00
11:00	139.1	139.1	139.1	139.1	17,270.00
11:10	139.25	139.25	139.25	139.25	4,467.00
11:20	139.6	139.6	139.6	139.6	2,553.00
11:30	139.3	139.3	139.3	139.3	24,730.00
11:40	139.3	139.3	139.3	139.3	10,555.00
11:50	139	139	139	139	39,369.00
12:00	138.9	138.9	138.9	138.9	23,551.00
12:10	139.35	139.35	139.35	139.35	68,367.00
12:20	139.3	139.3	139.3	139.3	16,541.00
12:30	138.95	138.95	138.95	138.95	38,765.00
12:40	138.95	138.95	138.95	138.95	44,842.00
12:50	138.8	138.8	138.8	138.8	3,813.00
13:00	138.2	138.2	138.2	138.2	81,996.00
13:10	138.1	138.1	138.1	138.1	32,200.00
13:20	138.125	138.125	138.125	138.125	6,191.00
13:30	138.15	138.15	138.15	138.15	404,396.00
13:40	138.7	138.7	138.7	138.7	607,797.00
13:50	138.85	138.85	138.85	138.85	373.00
14:00	139	139	139	139	18,405.00
14:10	138.85	138.85	138.85	138.85	27,121.00
14:20	138.9	138.9	138.9	138.9	68,800.00
14:30	138.9	138.9	138.9	138.9	30,229.00
14:40	139.05	139.05	139.05	139.05	9,608.00
14:50	139.4	139.4	139.4	139.4	12,852.00
15:00	139.6	139.6	139.6	139.6	96,026.00
15:10	139.65	139.65	139.65	139.65	16,588.00
15:20	139.95	139.95	139.95	139.95	29,653.00
15:30	140	140	140	140	84,157.00
15:40	140.1	140.1	140.1	140.1	38,078.00
15:50	140.35	140.35	140.35	140.35	18,447.00
16:00	140.55	140.55	140.55	140.55	65,092.00
16:10	140.6	140.6	140.6	140.6	15,198.00
16:20	140.725	140.725	140.725	140.725	85,453.00
16:30	140.725	140.725	140.725	140.725	17,219.00
16:40	140.75	140.75	140.75	140.75	73,422.00
16:50	140.25	140.25	140.25	140.25	72,047.00
17:00	140.05	140.05	140.05	140.05	65,669.00
17:10	140.3	140.3	140.3	140.3	72,147.00
17:20	140.4	140.4	140.4	140.4	79,145.00
17:30	140.6	140.6	140.6	140.6	20,283.00
17:40	140.5	140.5	140.5	140.5	71,221.00
17:50	140.85	140.85	140.85	140.85	44,654.00
18:00	140.75	140.75	140.75	140.75	44,703.00
18:10	140.6	140.6	140.6	140.6	85,586.00
18:20	140.75	140.75	140.75	140.75	90,944.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.07.2024 10:30	140.75	140.15	140.75	140.75	40,757.00
19.07.2024 11:00	140.9	140.65	140.75	140.7	87,310.00
19.07.2024 11:30	141.3	140.675	140.75	141.2	230,013.00
19.07.2024 12:00	141.85	141.25	141.25	141.6	380,912.00
19.07.2024 12:30	141.825	141.4	141.825	141.5	1,267,566.00
19.07.2024 13:00	141.75	141.45	141.5	141.65	714,944.00
19.07.2024 13:30	141.6	141.3	141.6	141.4	874,039.00
19.07.2024 14:00	141.45	141.1	141.4	141.1	1,454,985.00
19.07.2024 14:30	141.2	141.1	141.15	141.2	2,072,154.00
19.07.2024 15:00	141.5	141.1	141.3	141.25	2,513,399.00
19.07.2024 15:30	141.75	141.35	141.35	141.625	2,403,440.00
19.07.2024 16:00	141.65	141.425	141.65	141.6	2,661,254.00
19.07.2024 16:30	141.75	141.35	141.75	141.75	3,375,027.00
19.07.2024 17:00	141.75	141.35	141.75	141.35	3,052,819.00
19.07.2024 17:30	141.65	141.35	141.4	141.55	4,723,343.00
19.07.2024 18:00	141.65	141.45	141.5	141.5	10,315,481.00
22.07.2024 10:00	141.95	141.15	141.925	141.8	74,393.00
22.07.2024 10:30	141.55	141.1	141.4	141.2	307,999.00
22.07.2024 11:00	141.35	141.1	141.1	141.2	546,951.00
22.07.2024 11:30	141.2	140.6	141.2	140.6	696,745.00
22.07.2024 12:00	140.75	140.35	140.55	140.45	945,120.00
22.07.2024 12:30	141.3	140.4	140.5	141.3	1,726,801.00
22.07.2024 13:00	142	141.25	141.25	142	1,604,427.00
22.07.2024 13:30	142.4	141.725	142.05	141.9	1,586,835.00
22.07.2024 14:00	141.95	141.6	141.85	141.9	1,427,849.00
22.07.2024 14:30	141.95	141.75	141.9	141.8	1,566,038.00
22.07.2024 15:00	142.3	141.85	141.85	142.2	2,833,931.00
22.07.2024 15:30	142.35	142.1	142.2	142.3	3,190,805.00
22.07.2024 16:00	142.55	142.3	142.3	142.525	4,489,469.00
22.07.2024 16:30	142.8	141.475	142.6	141.475	3,988,391.00
22.07.2024 17:00	141.975	141.35	141.45	141.65	4,873,166.00
22.07.2024 17:30	142.1	141.7	141.7	141.85	7,125,244.00
22.07.2024 18:00	142.05	141.625	141.8	141.7	9,420,292.00
23.07.2024 15:00	139.925	139.925	139.925	139.925	572,864.00
23.07.2024 15:30	139.975	139.65	139.975	139.75	1,867,944.00
23.07.2024 16:00	139.6	139.05	139.6	139.1	4,019,248.00
23.07.2024 16:30	139.4	139.05	139.1	139.05	3,176,812.00
23.07.2024 17:00	139.775	139	139	139.3	3,688,340.00
23.07.2024 17:30	139.625	139	139.25	139.625	3,562,221.00
23.07.2024 18:00	139.8	139.45	139.65	139.8	7,111,065.00
24.07.2024 10:00	139.45	138.15	138.475	138.55	70,150.00
24.07.2024 10:30	138.75	137.85	138.6	138.2	365,931.00
24.07.2024 11:00	138.175	137.75	138.175	137.9	689,998.00
24.07.2024 11:30	138	137.25	137.85	137.925	1,376,915.00
24.07.2024 12:00	138.4	137.8	137.975	138.4	1,364,805.00
24.07.2024 12:30	138.65	138.475	138.55	138.5	701,451.00
24.07.2024 13:00	138.7	138.45	138.525	138.45	1,115,815.00
24.07.2024 13:30	138.6	138.4	138.55	138.4	879,364.00
24.07.2024 14:00	138.8	138.2	138.4	138.8	2,986,087.00
24.07.2024 14:30	139.3	138.8	138.85	139.1	2,353,143.00
24.07.2024 15:00	139.35	139	139.05	139.3	1,620,583.00
24.07.2024 15:30	139.35	139	139.35	139	2,484,011.00
24.07.2024 16:00	139.15	138.45	139	138.7	7,405,895.00
24.07.2024 16:30	139	138.6	138.8	138.7	5,903,098.00
24.07.2024 17:00	139.425	138.85	138.85	139.425	4,658,852.00
24.07.2024 17:30	139.525	139.3	139.375	139.3	4,556,679.00
24.07.2024 18:00	139.25	138.975	139.175	139.15	10,166,103.00
25.07.2024 10:00	139.75	133.65	139.75	134.75	4,281,753.00
25.07.2024 10:30	135.55	134.375	134.8	134.55	6,722,541.00
25.07.2024 11:30	137.3	134.925	134.925	136.7	9,779,022.00
25.07.2024 12:00	136.95	135.75	136.55	135.75	10,527,671.00
25.07.2024 12:30	136.35	135.05	135.75	136	11,553,761.00
25.07.2024 13:00	136.7	135.7	135.7	136.65	12,824,523.00
25.07.2024 13:30	137.7	136.7	136.7	137.7	10,019,121.00
25.07.2024 14:00	139.25	137.7	137.7	139	11,882,875.00
25.07.2024 14:30	139	137.45	139	137.45	11,691,026.00
25.07.2024 15:00	137.95	137.225	137.65	137.3	23,654,535.00
25.07.2024 15:30	138.3	136.95	137.25	138.2	30,800,420.00
25.07.2024 16:00	138.75	137.4	138.4	138.5	31,361,760.00
25.07.2024 16:30	139.65	138.475	138.475	138.75	18,329,288.00
25.07.2024 17:00	139	138.25	138.6	138.9	23,661,504.00
25.07.2024 17:30	138.95	137.85	138.8	138.25	21,584,367.00
25.07.2024 18:00	139	138.275	138.275	138.75	23,705,032.00
26.07.2024 10:00	140.275	139.5	140.125	139.5	45,129.00
26.07.2024 10:30	139.65	138.85	139.65	139.25	112,808.00
26.07.2024 11:00	139.65	139.15	139.35	139.3	211,900.00
26.07.2024 11:30	139.45	138.75	139.45	139.2	510,624.00
26.07.2024 12:00	139.5	138.825	139.35	138.825	830,057.00
26.07.2024 12:30	139.05	138.1	138.875	138.15	1,180,594.00
26.07.2024 13:00	138.55	138.05	138.25	138.5	3,358,705.00
26.07.2024 13:30	139.05	138.6	138.6	139	3,912,373.00
26.07.2024 14:00	139.1	138.8	138.8	138.95	5,658,876.00
26.07.2024 14:30	139.75	139	139	139.75	7,462,467.00
26.07.2024 15:00	140.15	139.65	139.75	140.05	7,259,668.00
26.07.2024 15:30	140.65	140	140.1	140.65	11,100,681.00
26.07.2024 16:00	140.8	140.55	140.6	140.7	7,491,148.00
26.07.2024 16:30	140.8	140	140.65	140.15	9,943,176.00
26.07.2024 17:00	140.65	140.15	140.15	140.55	9,238,648.00
26.07.2024 17:30	140.95	140.5	140.6	140.675	9,446,702.00
26.07.2024 18:00	140.85	140.55	140.65	140.725	15,545,829.00

צרו איתנו קשר *5988