גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברקליס

Barclays

מניה BARC London-CB GBp

שער

269.50

שינוי

-9.18%

שינוי בGBp-p

-27.25

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	296.75	296.75	296.75	296.75	0.00
10:10	283.4	283.4	283.4	283.4	0.00
10:20	282.4	282.4	282.4	282.4	549,759.00
10:30	283.9	283.9	283.9	283.9	273,208.00
10:40	283.625	283.625	283.625	283.625	148,954.00
10:50	284.55	284.55	284.55	284.55	181,890.00
11:00	283.175	283.175	283.175	283.175	171,784.00
11:10	283.6	283.6	283.6	283.6	242,420.00
11:20	284.9	284.9	284.9	284.9	299,261.00
11:30	284.575	284.575	284.575	284.575	116,858.00
11:40	283.925	283.925	283.925	283.925	150,703.00
11:50	283.65	283.65	283.65	283.65	234,558.00
12:00	282.575	282.575	282.575	282.575	237,461.00
12:10	282.45	282.45	282.45	282.45	211,992.00
12:20	281.65	281.65	281.65	281.65	186,921.00
12:30	282.65	282.65	282.65	282.65	178,710.00
12:40	281.9	281.9	281.9	281.9	145,164.00
12:50	281.5	281.5	281.5	281.5	215,922.00
13:00	280.525	280.525	280.525	280.525	201,890.00
13:10	279.65	279.65	279.65	279.65	134,439.00
13:20	280.175	280.175	280.175	280.175	233,093.00
13:30	278.65	278.65	278.65	278.65	99,687.00
13:40	277.75	277.75	277.75	277.75	123,618.00
13:50	277.85	277.85	277.85	277.85	179,046.00
14:00	275.975	275.975	275.975	275.975	217,363.00
14:10	276.4	276.4	276.4	276.4	211,203.00
14:20	276.975	276.975	276.975	276.975	191,374.00
14:30	276.025	276.025	276.025	276.025	169,403.00
14:40	275.2	275.2	275.2	275.2	111,498.00
14:50	274.65	274.65	274.65	274.65	149,973.00
15:00	274.95	274.95	274.95	274.95	192,036.00
15:10	275.35	275.35	275.35	275.35	157,461.00
15:20	275.95	275.95	275.95	275.95	359,238.00
15:30	275.75	275.75	275.75	275.75	324,389.00
15:40	274.7	274.7	274.7	274.7	294,106.00
15:50	274.75	274.75	274.75	274.75	284,628.00
16:00	273.65	273.65	273.65	273.65	269,023.00
16:10	271.6	271.6	271.6	271.6	256,803.00
16:20	271.65	271.65	271.65	271.65	263,664.00
16:30	271.325	271.325	271.325	271.325	154,898.00
16:40	272.85	272.85	272.85	272.85	566,451.00
16:50	272.95	272.95	272.95	272.95	433,319.00
17:00	272.1	272.1	272.1	272.1	279,442.00
17:10	271.55	271.55	271.55	271.55	483,382.00
17:20	271.825	271.825	271.825	271.825	346,440.00
17:30	272.75	272.75	272.75	272.75	527,470.00
17:40	271.65	271.65	271.65	271.65	573,780.00
17:50	270	270	270	270	414,660.00
18:00	269.95	269.95	269.95	269.95	396,430.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.03.2025 11:00	300.675	297.925	298.65	299.825	11,337,477.00
28.03.2025 11:30	301.1	299.25	299.725	300.9	18,694,969.00
28.03.2025 12:00	301.05	299.65	301.05	299.85	17,307,496.00
28.03.2025 12:30	299.825	296.45	299.825	297.05	31,965,765.00
28.03.2025 13:00	298.05	296.6	297.05	297.725	37,423,963.00
28.03.2025 13:30	298.3	297.5	297.8	297.6	43,444,739.00
28.03.2025 14:00	298.375	297.7	297.75	298.2	49,236,810.00
28.03.2025 14:30	299.3	298.175	298.25	299.3	52,757,730.00
28.03.2025 15:00	299.575	298.7	299.3	298.85	54,004,429.00
28.03.2025 15:30	298.875	296.5	298.875	296.5	85,790,512.00
28.03.2025 16:00	297.75	295.675	296.25	297.05	128,151,773.00
28.03.2025 16:30	297.8	295.3	296.95	295.725	65,380,569.00
28.03.2025 17:00	296.1	293.5	295.65	294.425	66,833,109.00
28.03.2025 17:30	294.825	293.55	294.525	294.3	78,471,959.00
28.03.2025 18:00	294.85	293.2	294	294.85	100,440,623.00
28.03.2025 18:30	296.4	294.8	295.125	294.85	89,356,957.00
31.03.2025 10:00	290.575	286.1	288.7	287	5,503,853.00
31.03.2025 10:30	288.625	285.95	286.475	287.9	15,785,967.00
31.03.2025 11:00	289.075	287.375	288.2	287.55	30,212,292.00
31.03.2025 11:30	288	286.4	288	287.075	43,900,866.00
31.03.2025 12:00	287.85	286.4	287.05	287.45	51,922,046.00
31.03.2025 12:30	287.45	285.65	287.4	285.8	63,219,797.00
31.03.2025 13:00	285.85	285.05	285.775	285.6	94,345,870.00
31.03.2025 13:30	285.8	285.05	285.55	285.1	97,403,627.00
31.03.2025 14:00	286.05	284.85	285.2	285.6	113,471,127.00
31.03.2025 14:30	286.45	285.1	285.7	285.75	103,583,678.00
31.03.2025 15:00	285.8	284.675	285.6	285.1	120,236,029.00
31.03.2025 15:30	286.25	284.8	285.1	285.85	176,212,117.00
31.03.2025 16:00	287.55	285.925	286.1	286.275	177,056,831.00
31.03.2025 16:30	289.625	285.55	286.6	289.25	78,279,506.00
31.03.2025 17:00	289.9	288	289.2	288	112,368,203.00
31.03.2025 17:30	289.2	288.45	288.5	288.5	102,906,662.00
31.03.2025 18:00	289.2	288.2	288.425	288.4	128,756,537.00
01.04.2025 10:00	295	292.125	292.45	293	6,243,017.00
01.04.2025 10:30	293.55	292.175	293.2	292.575	12,788,318.00
01.04.2025 11:00	294.075	292.4	292.8	294	15,326,726.00
01.04.2025 11:30	294.25	293.475	294	293.9	27,335,920.00
01.04.2025 12:00	295.65	294	294	295.125	24,297,018.00
01.04.2025 12:30	295.85	294.95	295.025	295.75	22,925,741.00
01.04.2025 13:00	295.8	294	295.8	294.05	42,668,751.00
01.04.2025 13:30	294.45	292.75	293.875	294.4	49,802,825.00
01.04.2025 14:00	294.3	293.3	294.3	293.5	54,633,522.00
01.04.2025 14:30	294.2	292.95	293.4	294.2	63,142,808.00
01.04.2025 15:00	295.1	293.95	294.35	295.1	50,538,237.00
01.04.2025 15:30	295.175	294.45	295.05	295.1	84,337,171.00
01.04.2025 16:00	295.6	294.6	295.3	295.5	52,253,905.00
01.04.2025 16:30	295.7	292.7	295.65	293.55	35,538,781.00
01.04.2025 17:00	293.4	291.6	292.6	293.1	60,374,837.00
01.04.2025 17:30	294.95	293.25	293.25	294.75	63,608,984.00
01.04.2025 18:00	295.55	294.5	294.65	294.95	74,571,306.00
02.04.2025 10:00	294.85	292.15	293	292.15	11,493,918.00
02.04.2025 10:30	293.25	291.775	292.15	292.7	18,446,578.00
02.04.2025 11:00	292.175	290.35	292.175	291.5	21,973,380.00
02.04.2025 11:30	292.65	291.35	291.5	292.15	27,131,898.00
02.04.2025 12:00	293	291.9	292.1	292.3	21,765,282.00
02.04.2025 12:30	292.45	291.35	292.4	291.45	24,628,880.00
02.04.2025 13:00	291.65	290.65	291.5	291.35	34,413,576.00
02.04.2025 13:30	291.4	290.675	291.35	290.8	24,778,066.00
02.04.2025 14:00	291.55	290.65	290.9	291.25	30,221,526.00
02.04.2025 14:30	291.5	290.05	291.2	290.95	33,707,560.00
02.04.2025 15:00	291.1	289.7	290.9	289.7	26,128,142.00
02.04.2025 15:30	291.05	289.25	289.55	290.95	48,047,059.00
02.04.2025 16:00	291.85	290.6	290.95	290.75	76,033,785.00
02.04.2025 16:30	293.35	290.9	290.95	292.8	27,715,399.00
02.04.2025 17:00	294.05	292.65	292.65	294	44,059,984.00
02.04.2025 17:30	295.8	294.25	294.525	295.8	53,416,096.00
02.04.2025 18:00	296.3	295.15	295.55	295.975	61,126,417.00
03.04.2025 10:00	285.15	280.7	284.575	282.8	37,678,830.00
03.04.2025 10:30	285.1	281.9	282.9	283.6	57,662,660.00
03.04.2025 11:00	285.55	283.075	283.175	283.75	81,767,662.00
03.04.2025 11:30	284.85	282.5	283.75	283.05	124,115,935.00
03.04.2025 12:00	283.175	281.45	283.175	282.2	147,582,621.00
03.04.2025 12:30	282.25	280.3	282.1	280.45	167,488,695.00
03.04.2025 13:00	280.6	278.15	280.25	278.2	190,431,528.00
03.04.2025 13:30	278.3	275.975	278.3	276.4	200,453,480.00
03.04.2025 14:00	277.2	275.725	276.5	275.85	197,770,986.00
03.04.2025 14:30	275.8	274.425	275.8	274.95	204,306,609.00
03.04.2025 15:00	276.3	274.775	274.925	275.35	281,248,664.00
03.04.2025 15:30	275.65	273	275.3	273.1	313,353,902.00
03.04.2025 16:00	273.35	270.65	273.1	270.65	358,078,651.00
03.04.2025 16:30	274.25	270.725	270.9	272.35	95,840,426.00
03.04.2025 17:00	272.85	269.925	271.7	272.85	132,306,776.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.04.2024	194.10	188.64	188.82	193.30	32,265,240.00
05.04.2024	191.46	188.56	190.30	189.44	25,648,330.00
08.04.2024	193.32	188.40	189.48	192.61	21,363,460.00
09.04.2024	193.38	189.45	192.40	189.67	19,692,050.00
10.04.2024	190.84	187.42	190.01	189.28	27,069,030.00
11.04.2024	188.82	182.56	187.63	183.42	28,091,820.00
12.04.2024	186.31	182.46	185.32	182.82	23,150,950.00
15.04.2024	184.96	182.25	183.44	182.66	33,936,370.00
16.04.2024	180.42	177.34	177.50	177.58	39,860,830.00
17.04.2024	181.04	177.46	177.78	180.18	26,634,440.00
18.04.2024	183.86	181.25	181.30	183.76	15,901,220.00
19.04.2024	185.86	181.53	182.26	185.38	18,977,920.00
22.04.2024	190.02	186.86	188.22	189.50	17,834,300.00
23.04.2024	193.54	190.50	191.04	192.28	25,413,040.00
24.04.2024	193.42	190.24	192.59	190.68	19,087,440.00
25.04.2024	206.70	194.27	195.17	203.10	64,046,140.00
26.04.2024	204.95	199.34	202.40	204.80	27,998,770.00
29.04.2024	207.50	202.73	203.90	204.00	7,167,755.00
30.04.2024	205.40	202.95	202.98	203.15	3,709,695.00
01.05.2024	205.25	201.60	201.60	203.35	2,062,601.00
02.05.2024	205.25	200.85	204.65	201.58	4,465,205.00
03.05.2024	203.35	199.64	201.82	202.15	4,419,630.00
07.05.2024	210.55	204.30	204.30	209.95	8,857,474.00
08.05.2024	213.18	209.63	211.00	211.90	8,484,321.00
09.05.2024	214.50	211.95	214.25	213.00	3,845,552.00
10.05.2024	215.15	212.63	213.15	213.95	3,077,393.00
13.05.2024	216.15	213.55	213.95	214.38	2,990,441.00
14.05.2024	217.98	213.80	214.40	217.30	3,101,341.00
15.05.2024	218.23	212.23	217.65	213.50	6,516,666.00
16.05.2024	215.55	213.30	213.40	214.48	3,097,194.00
17.05.2024	216.60	214.77	214.77	216.15	3,357,380.00
20.05.2024	218.13	216.30	217.38	216.60	2,935,426.00
21.05.2024	217.65	213.65	215.15	217.40	2,467,549.00
22.05.2024	217.63	211.75	217.15	211.80	4,202,565.00
23.05.2024	216.00	210.95	211.27	213.95	4,799,843.00
24.05.2024	216.70	210.75	211.15	216.13	4,573,191.00
28.05.2024	220.20	216.70	216.70	218.55	4,540,141.00
29.05.2024	219.15	213.60	218.07	214.45	5,606,985.00
30.05.2024	219.45	213.00	213.05	218.55	5,027,718.00
31.05.2024	220.30	217.48	219.18	219.70	3,948,550.00
03.06.2024	224.15	219.00	222.30	219.45	1,966,648.00
04.06.2024	219.00	215.00	218.32	215.55	6,954,513.00
05.06.2024	216.65	211.88	216.50	212.85	4,429,034.00
06.06.2024	216.20	211.60	213.02	216.05	4,796,288.00
07.06.2024	218.27	213.05	215.70	216.73	4,545,914.00
10.06.2024	215.20	212.55	215.20	214.30	3,640,277.00
11.06.2024	216.40	208.82	215.48	209.48	6,567,171.00
12.06.2024	212.55	206.30	210.65	209.65	5,782,428.00
13.06.2024	208.35	204.68	208.00	205.50	6,210,138.00
14.06.2024	206.00	197.68	205.48	202.48	8,328,816.00
17.06.2024	205.75	202.05	204.40	205.30	3,596,727.00
18.06.2024	207.85	205.15	207.38	206.18	4,183,406.00
19.06.2024	208.30	205.80	206.43	206.75	4,205,003.00
20.06.2024	208.15	206.48	206.68	207.95	7,831,807.00
21.06.2024	209.55	202.90	209.55	204.70	4,833,287.00
24.06.2024	208.32	204.60	205.35	207.65	3,371,221.00
25.06.2024	208.65	205.70	207.70	205.90	3,206,155.00
26.06.2024	207.73	204.60	207.20	205.58	4,964,190.00
27.06.2024	211.55	206.25	206.25	209.50	7,218,777.00
28.06.2024	212.05	208.80	210.65	209.35	4,368,097.00
01.07.2024	213.45	210.95	212.45	213.20	5,924,167.00
02.07.2024	213.30	210.30	212.45	210.85	3,240,068.00
03.07.2024	217.95	212.90	213.25	217.43	8,477,145.00
04.07.2024	224.52	219.25	219.25	223.00	5,051,798.00
05.07.2024	225.40	219.35	223.90	220.10	7,271,204.00
08.07.2024	224.90	218.90	219.68	222.45	8,471,542.00
09.07.2024	222.65	215.50	221.70	216.90	3,609,241.00
10.07.2024	219.65	216.85	217.10	219.40	4,435,222.00
11.07.2024	222.60	218.95	220.25	222.35	7,436,633.00
12.07.2024	224.60	221.60	224.50	222.30	3,689,417.00
15.07.2024	225.55	218.95	218.95	225.10	3,815,803.00
16.07.2024	227.65	223.55	224.88	226.88	3,688,793.00
17.07.2024	233.05	227.30	227.50	230.45	8,667,217.00
18.07.2024	234.25	228.40	232.75	228.40	4,894,268.00
19.07.2024	231.18	225.70	226.70	228.23	2,466,935.00
23.07.2024	231.90	229.50	231.50	230.55	1,579,774.00
24.07.2024	230.55	227.65	229.55	228.65	3,726,919.00
25.07.2024	228.07	222.50	222.85	227.80	4,092,796.00
26.07.2024	232.00	229.45	231.15	231.35	2,990,352.00
29.07.2024	236.90	231.55	232.70	232.48	3,928,173.00
30.07.2024	234.80	232.25	232.45	233.75	2,468,415.00
31.07.2024	236.25	231.45	235.38	233.23	3,470,810.00
01.08.2024	241.52	222.25	236.38	223.70	8,214,310.00
02.08.2024	220.70	207.00	220.70	208.33	8,978,086.00
05.08.2024	206.82	196.74	201.15	206.50	5,552,556.00
06.08.2024	212.90	205.70	211.50	208.20	4,895,842.00
07.08.2024	217.38	211.20	212.40	215.30	3,790,772.00
08.08.2024	216.68	210.15	213.35	214.33	3,238,663.00
09.08.2024	218.65	214.30	214.90	218.15	4,212,795.00
12.08.2024	221.73	218.70	219.80	219.85	3,788,201.00
13.08.2024	221.55	218.38	220.50	219.65	1,517,401.00
14.08.2024	222.80	220.25	222.35	221.70	2,436,527.00
15.08.2024	227.68	219.10	219.98	227.03	5,252,886.00
16.08.2024	229.25	225.45	225.80	228.30	2,879,912.00
19.08.2024	229.63	226.70	227.05	229.20	2,618,976.00
20.08.2024	229.40	225.25	229.05	225.90	1,338,874.00
21.08.2024	227.13	224.10	225.95	224.40	2,393,052.00
22.08.2024	227.10	223.65	225.15	225.35	3,219,081.00
23.08.2024	230.10	225.95	226.00	230.05	1,895,226.00
27.08.2024	230.43	226.40	229.05	230.05	4,163,432.00
28.08.2024	230.50	221.70	230.35	223.90	5,393,104.00
29.08.2024	228.20	223.40	223.40	225.75	3,196,694.00
30.08.2024	228.70	226.48	227.05	227.48	1,465,576.00
02.09.2024	229.75	226.65	228.50	227.05	1,451,109.00
03.09.2024	227.50	221.75	226.45	223.28	2,885,441.00
04.09.2024	224.43	219.25	219.68	223.30	3,664,562.00
05.09.2024	230.65	221.30	222.05	228.20	4,093,621.00
06.09.2024	227.65	220.35	226.90	220.58	3,513,367.00
09.09.2024	224.45	221.05	221.05	223.75	4,854,328.00
10.09.2024	224.93	217.07	223.05	217.65	6,911,145.00
11.09.2024	219.80	213.85	219.00	215.35	6,461,028.00
12.09.2024	220.65	216.90	219.00	219.30	6,575,150.00
13.09.2024	221.48	218.25	219.07	220.25	3,327,542.00
16.09.2024	222.02	219.50	220.18	220.55	4,411,087.00
17.09.2024	226.23	222.23	222.90	225.10	8,260,787.00
18.09.2024	225.02	223.10	224.40	223.55	5,138,886.00
19.09.2024	227.25	224.70	227.05	227.10	9,456,656.00
20.09.2024	229.10	225.45	226.95	226.25	4,741,012.00
23.09.2024	227.38	221.90	227.38	223.05	2,678,227.00
24.09.2024	229.85	223.45	223.77	226.10	3,252,834.00
25.09.2024	228.35	222.35	223.95	222.60	2,279,428.00
26.09.2024	228.30	225.70	225.73	227.05	4,548,025.00
27.09.2024	229.20	224.27	225.00	228.95	7,664,860.00
30.09.2024	228.65	223.52	226.63	224.83	2,850,733.00
01.10.2024	226.35	218.40	224.80	220.15	4,970,077.00
02.10.2024	222.60	218.05	219.85	220.10	4,690,341.00
03.10.2024	222.10	216.20	219.45	218.80	3,355,231.00
04.10.2024	228.25	219.30	219.32	225.90	3,318,473.00
07.10.2024	229.80	225.10	227.10	229.05	5,663,715.00
08.10.2024	230.05	227.40	228.43	227.95	2,918,049.00
09.10.2024	230.50	227.20	228.73	230.40	2,383,758.00

צרו איתנו קשר *5988