גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

1,612.50

שינוי

+2.58%

שינוי בGBp-p

40.50

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	1649	1649	1649	1649	0.00
10:20	1639.75	1639.75	1639.75	1639.75	68,638.00
10:30	1626.5	1626.5	1626.5	1626.5	32,958.00
10:40	1629	1629	1629	1629	37,651.00
10:50	1635	1635	1635	1635	25,450.00
11:00	1639.5	1639.5	1639.5	1639.5	22,051.00
11:10	1636	1636	1636	1636	22,383.00
11:20	1628.25	1628.25	1628.25	1628.25	21,572.00
11:30	1626	1626	1626	1626	9,268.00
11:40	1618.5	1618.5	1618.5	1618.5	12,949.00
11:50	1620	1620	1620	1620	5,487.00
12:00	1620.5	1620.5	1620.5	1620.5	22,588.00
12:10	1615.5	1615.5	1615.5	1615.5	16,155.00
12:20	1619	1619	1619	1619	27,437.00
12:30	1616	1616	1616	1616	8,561.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.04.2025 10:30	1617.5	1605.5	1615	1605.5	34,575,266.00
04.04.2025 11:00	1605.5	1594	1605.5	1602.75	59,375,430.00
04.04.2025 11:30	1603.5	1584.75	1603.5	1587	79,367,755.00
04.04.2025 12:00	1593.5	1573	1587.5	1575	111,209,660.00
04.04.2025 12:30	1584	1567.5	1577.5	1569.25	106,727,210.00
04.04.2025 13:00	1571.5	1540	1571	1550	192,038,292.00
04.04.2025 13:30	1559	1529	1551	1530.5	186,984,677.00
04.04.2025 14:00	1543	1528.5	1530	1531.5	376,105,333.00
04.04.2025 14:30	1545.25	1514.5	1528	1534.5	412,093,995.00
04.04.2025 15:00	1544.5	1530	1532	1542.5	446,866,837.00
04.04.2025 15:30	1547	1530	1544.5	1534	528,923,766.00
04.04.2025 16:00	1551	1533	1535.5	1536	569,621,522.00
04.04.2025 16:30	1541	1530	1536	1535	176,935,831.00
04.04.2025 17:00	1530	1512	1530	1512	189,198,899.00
04.04.2025 17:30	1517.25	1495.5	1514	1506.75	196,877,574.00
04.04.2025 18:00	1532	1502.5	1502.5	1527.5	314,926,536.00
07.04.2025 10:00	1464.5	1400	1456.5	1426.5	42,622,432.00
07.04.2025 10:30	1453	1429.5	1436	1443.5	81,559,965.00
07.04.2025 11:00	1457	1437.25	1442	1447	123,898,247.00
07.04.2025 11:30	1462	1440	1447	1456.5	90,070,595.00
07.04.2025 12:00	1469	1448.75	1457.5	1468	153,173,102.00
07.04.2025 12:30	1489	1467	1468.5	1485	167,901,077.00
07.04.2025 13:00	1517.5	1484	1486	1503.5	189,174,574.00
07.04.2025 13:30	1518.5	1495	1503.5	1497	209,330,785.00
07.04.2025 14:00	1509	1495.5	1496	1504	182,164,954.00
07.04.2025 14:30	1504.5	1486	1503.5	1493	212,919,148.00
07.04.2025 15:00	1507	1483.5	1494	1505	259,004,875.00
07.04.2025 15:30	1509	1491	1506.5	1498.25	395,332,113.00
07.04.2025 16:00	1513.25	1493.5	1496.5	1498	472,611,740.00
07.04.2025 16:30	1507	1480.5	1496.5	1507	157,134,481.00
07.04.2025 17:00	1547.5	1502	1505	1504.5	84,860,770.00
07.04.2025 17:30	1527.5	1501.5	1515	1519	151,979,693.00
07.04.2025 18:00	1526.5	1496.5	1519.25	1496.75	202,207,365.00
08.04.2025 10:00	1565	1506	1506	1558	22,986,049.00
08.04.2025 10:30	1565	1544	1558	1562.5	78,644,922.00
08.04.2025 11:00	1568	1548	1563.5	1559.25	84,384,202.00
08.04.2025 11:30	1577	1560	1560	1575	107,259,251.00
08.04.2025 12:00	1589.5	1573	1576.25	1576.5	126,602,717.00
08.04.2025 12:30	1581	1568.5	1576.75	1569.5	123,896,010.00
08.04.2025 13:00	1576.5	1567.5	1569.5	1576.5	146,209,337.00
08.04.2025 13:30	1587.5	1573.5	1576.75	1585.5	142,501,612.00
08.04.2025 14:00	1595	1582.25	1585	1594	157,230,041.00
08.04.2025 14:30	1600	1593	1593.75	1597	170,494,044.00
08.04.2025 15:00	1599	1590	1597	1593	216,892,961.00
08.04.2025 15:30	1597	1583	1593	1597	299,159,467.00
08.04.2025 16:00	1606.25	1596	1596	1603.5	305,759,496.00
08.04.2025 16:30	1605	1597	1602.25	1605	57,035,415.00
08.04.2025 17:00	1607	1600.5	1603.5	1600.5	131,806,075.00
08.04.2025 17:30	1601	1586.75	1598	1587.75	155,226,283.00
08.04.2025 18:00	1591.25	1572.75	1589	1572.75	142,577,887.00
09.04.2025 10:00	1585.25	1557.75	1559.5	1573	18,957,922.00
09.04.2025 10:30	1586	1567.5	1573.5	1577	42,352,308.00
09.04.2025 11:00	1579	1549	1578	1551.5	65,612,437.00
09.04.2025 11:30	1571.5	1547	1552	1567	88,744,976.00
09.04.2025 12:00	1569	1562.5	1567.5	1563	75,825,202.00
09.04.2025 12:30	1566	1559	1563	1562	67,074,518.00
09.04.2025 13:00	1563.5	1554.25	1561	1555.5	78,482,808.00
09.04.2025 13:30	1561.5	1548.5	1555.5	1557	88,233,533.00
09.04.2025 14:00	1554.5	1539.5	1554.5	1547	162,688,032.00
09.04.2025 14:30	1549	1536	1545	1546.5	122,274,321.00
09.04.2025 15:00	1550	1542.5	1546.5	1543.5	144,854,361.00
09.04.2025 15:30	1568	1543.75	1544	1567.5	167,819,570.00
09.04.2025 16:00	1578.5	1564.5	1568.5	1573.5	264,763,083.00
09.04.2025 16:30	1580.5	1569.5	1574.5	1574.5	64,933,225.00
09.04.2025 17:00	1581	1564.75	1577	1566	95,755,845.00
09.04.2025 17:30	1573.75	1565.75	1566	1566.25	120,441,612.00
09.04.2025 18:00	1577	1566.5	1566.5	1570.5	146,561,679.00
10.04.2025 10:00	1662.25	1622.5	1635.5	1623	63,920,183.00
10.04.2025 10:30	1641.75	1616	1623	1637.75	66,720,586.00
10.04.2025 11:00	1640	1624.5	1638	1629.5	61,912,430.00
10.04.2025 11:30	1630	1610.5	1627	1619	78,479,873.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.04.2024	1,287.50	1,272.50	1,281.00	1,284.50	2,915,860.00
12.04.2024	1,320.00	1,292.50	1,293.50	1,319.00	2,131,215.00
15.04.2024	1,352.00	1,322.50	1,328.50	1,336.00	3,284,751.00
16.04.2024	1,324.50	1,309.50	1,316.50	1,318.25	4,349,499.00
17.04.2024	1,325.50	1,300.75	1,313.29	1,320.50	1,642,076.00
18.04.2024	1,314.75	1,272.75	1,309.50	1,287.00	3,820,699.00
19.04.2024	1,306.00	1,281.00	1,285.00	1,295.00	3,687,957.00
22.04.2024	1,322.25	1,297.00	1,316.50	1,316.50	3,082,992.00
23.04.2024	1,343.50	1,318.50	1,322.00	1,343.00	3,635,957.00
24.04.2024	1,388.25	1,346.50	1,347.00	1,365.00	4,312,777.00
25.04.2024	1,357.00	1,290.25	1,356.82	1,323.00	5,111,362.00
26.04.2024	1,345.50	1,307.50	1,324.50	1,344.50	3,229,535.00
29.04.2024	1,360.75	1,349.50	1,351.00	1,356.50	808,306.00
30.04.2024	1,362.75	1,333.25	1,362.75	1,336.25	742,515.00
01.05.2024	1,339.75	1,323.50	1,334.00	1,337.00	705,407.00
02.05.2024	1,339.00	1,325.00	1,334.50	1,331.50	694,496.00
03.05.2024	1,368.50	1,334.50	1,335.50	1,360.50	631,551.00
07.05.2024	1,379.50	1,358.50	1,377.00	1,373.50	507,965.00
08.05.2024	1,393.75	1,376.50	1,380.50	1,381.50	335,314.00
09.05.2024	1,398.00	1,377.75	1,378.50	1,391.00	532,370.00
10.05.2024	1,401.50	1,391.00	1,399.00	1,396.50	450,203.00
13.05.2024	1,377.50	1,340.00	1,375.00	1,349.75	930,926.00
14.05.2024	1,358.50	1,338.50	1,345.00	1,355.50	522,555.00
15.05.2024	1,366.75	1,351.00	1,359.00	1,365.25	268,094.00
16.05.2024	1,375.50	1,358.50	1,372.00	1,364.25	244,564.00
17.05.2024	1,365.50	1,351.00	1,362.75	1,362.00	287,218.00
20.05.2024	1,376.00	1,363.75	1,366.00	1,372.75	261,915.00
21.05.2024	1,391.50	1,365.75	1,375.50	1,388.50	269,303.00
22.05.2024	1,390.00	1,373.75	1,387.50	1,377.00	365,426.00
23.05.2024	1,403.50	1,379.00	1,379.00	1,396.00	464,495.00
24.05.2024	1,396.00	1,378.00	1,392.25	1,385.25	426,271.00
28.05.2024	1,394.50	1,368.50	1,386.50	1,373.25	281,952.00
29.05.2024	1,370.00	1,352.50	1,366.75	1,362.00	244,015.00
30.05.2024	1,379.50	1,357.00	1,358.00	1,376.25	491,127.00
31.05.2024	1,401.25	1,374.50	1,374.50	1,393.50	532,877.00
03.06.2024	1,415.00	1,397.75	1,404.00	1,399.50	476,600.00
04.06.2024	1,395.50	1,376.50	1,390.00	1,387.50	362,715.00
05.06.2024	1,405.75	1,391.75	1,393.00	1,396.25	251,595.00
06.06.2024	1,404.50	1,393.50	1,403.50	1,395.75	380,340.00
07.06.2024	1,404.50	1,386.50	1,395.75	1,398.00	278,183.00
10.06.2024	1,405.00	1,386.50	1,392.00	1,394.75	314,479.00
11.06.2024	1,404.00	1,373.50	1,402.00	1,382.00	425,608.00
12.06.2024	1,400.00	1,383.25	1,393.00	1,389.75	775,057.00
13.06.2024	1,396.00	1,377.00	1,387.50	1,380.00	422,957.00
14.06.2024	1,384.00	1,320.50	1,383.00	1,336.75	800,856.00
17.06.2024	1,349.00	1,331.00	1,340.50	1,335.25	702,045.00
18.06.2024	1,357.00	1,343.25	1,348.00	1,344.50	866,414.00
19.06.2024	1,354.50	1,336.75	1,344.75	1,350.00	982,669.00
20.06.2024	1,350.50	1,336.00	1,350.50	1,347.00	541,101.00
21.06.2024	1,358.50	1,335.50	1,352.00	1,336.00	1,762,846.00
24.06.2024	1,358.00	1,323.50	1,324.00	1,357.25	1,019,569.00
25.06.2024	1,352.00	1,328.75	1,347.75	1,335.75	423,912.00
26.06.2024	1,346.00	1,322.00	1,337.50	1,332.00	503,981.00
27.06.2024	1,345.00	1,324.75	1,336.00	1,325.00	1,392,033.00
28.06.2024	1,335.75	1,319.50	1,328.25	1,322.25	1,194,099.00
01.07.2024	1,328.00	1,272.50	1,325.00	1,277.00	713,252.00
02.07.2024	1,276.50	1,264.00	1,266.75	1,271.75	723,619.00
03.07.2024	1,282.00	1,271.00	1,280.25	1,275.50	1,219,247.00
04.07.2024	1,288.50	1,280.50	1,282.25	1,284.00	708,929.00
05.07.2024	1,288.50	1,259.25	1,283.00	1,259.75	538,969.00
08.07.2024	1,280.50	1,260.50	1,261.75	1,271.50	578,247.00
09.07.2024	1,278.50	1,262.50	1,270.25	1,265.25	323,678.00
10.07.2024	1,281.50	1,264.25	1,271.50	1,277.50	839,694.00
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