גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.פי.

BP

מניה BP/ London-CB GBp

שער

371.05

שינוי

-7.34%

שינוי בGBp-p

-29.40

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	393.475	393.475	393.475	393.475	0.00
10:20	392.375	392.375	392.375	392.375	201,411.00
10:30	391.35	391.35	391.35	391.35	234,023.00
10:40	393.75	393.75	393.75	393.75	199,927.00
10:50	393.075	393.075	393.075	393.075	257,351.00
11:00	392.25	392.25	392.25	392.25	312,574.00
11:10	391.95	391.95	391.95	391.95	235,831.00
11:20	391	391	391	391	213,475.00
11:30	390.275	390.275	390.275	390.275	68,219.00
11:40	388.95	388.95	388.95	388.95	87,087.00
11:50	389.45	389.45	389.45	389.45	108,936.00
12:00	389.9	389.9	389.9	389.9	107,737.00
12:10	390.1	390.1	390.1	390.1	127,314.00
12:20	391.05	391.05	391.05	391.05	157,189.00
12:30	391.05	391.05	391.05	391.05	306,325.00
12:40	390.2	390.2	390.2	390.2	92,855.00
12:50	389.7	389.7	389.7	389.7	127,725.00
13:00	388.55	388.55	388.55	388.55	129,886.00
13:10	388.4	388.4	388.4	388.4	56,554.00
13:20	382.9	382.9	382.9	382.9	119,668.00
13:30	378.925	378.925	378.925	378.925	126,119.00
13:40	378.8	378.8	378.8	378.8	69,414.00
13:50	378.8	378.8	378.8	378.8	148,509.00
14:00	378.6	378.6	378.6	378.6	236,387.00
14:10	380.65	380.65	380.65	380.65	162,391.00
14:20	380.25	380.25	380.25	380.25	138,298.00
14:30	379.2	379.2	379.2	379.2	162,101.00
14:40	379.25	379.25	379.25	379.25	89,476.00
14:50	378.65	378.65	378.65	378.65	37,571.00
15:00	380.8	380.8	380.8	380.8	73,124.00
15:10	380.1	380.1	380.1	380.1	110,975.00
15:20	380.9	380.9	380.9	380.9	134,222.00
15:30	379.9	379.9	379.9	379.9	321,914.00
15:40	380.25	380.25	380.25	380.25	350,777.00
15:50	379.525	379.525	379.525	379.525	146,406.00
16:00	381.075	381.075	381.075	381.075	128,676.00
16:10	382.4	382.4	382.4	382.4	427,154.00
16:20	379.7	379.7	379.7	379.7	302,383.00
16:30	380.05	380.05	380.05	380.05	229,239.00
16:40	377.3	377.3	377.3	377.3	542,787.00
16:50	375.65	375.65	375.65	375.65	886,512.00
17:00	371.85	371.85	371.85	371.85	631,275.00
17:10	371.95	371.95	371.95	371.95	528,158.00
17:20	370	370	370	370	266,149.00
17:30	370.8	370.8	370.8	370.8	490,197.00
17:40	368.05	368.05	368.05	368.05	706,885.00
17:50	366.1	366.1	366.1	366.1	194,060.00
18:00	368.35	368.35	368.35	368.35	589,440.00
18:10	372.55	372.55	372.55	372.55	746,510.00
18:20	374.85	374.85	374.85	374.85	419,600.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.03.2025 11:00	441.2	438.7	439.8	439.4	12,337,152.00
28.03.2025 11:30	442	439.2	439.35	441.9	32,653,117.00
28.03.2025 12:00	442.025	440.4	442.025	440.95	32,717,998.00
28.03.2025 12:30	440.9	439.325	440.875	439.8	45,167,915.00
28.03.2025 13:00	440.4	439.5	439.75	439.9	59,681,315.00
28.03.2025 13:30	440.15	439.45	439.825	440	60,889,527.00
28.03.2025 14:00	440.4	439.9	439.95	440.05	82,074,888.00
28.03.2025 14:30	440.725	439.85	440.025	440.125	77,779,765.00
28.03.2025 15:00	441	439.8	440.2	440	75,952,500.00
28.03.2025 15:30	439.975	438.7	439.975	439.675	106,816,389.00
28.03.2025 16:00	439.825	437.8	439.65	439.825	121,997,705.00
28.03.2025 16:30	439.55	434	439.55	435.1	85,672,674.00
28.03.2025 17:00	436.25	434.9	434.9	436.25	94,607,687.00
28.03.2025 17:30	438.05	436.35	436.45	437.15	105,223,658.00
28.03.2025 18:00	437.3	436.25	436.7	436.9	122,370,699.00
28.03.2025 18:30	437.1	435.275	436.95	435.275	117,699,425.00
31.03.2025 10:00	434.8	432.35	434.6	434.8	3,970,511.00
31.03.2025 10:30	436.475	434.05	434.8	436.45	11,917,864.00
31.03.2025 11:00	437.85	435.9	436.45	437.2	26,346,783.00
31.03.2025 11:30	437.25	436	437.2	436.9	25,130,043.00
31.03.2025 12:00	437.1	434.95	437.1	435.2	30,241,636.00
31.03.2025 12:30	435.25	433.925	435.25	434.15	29,528,724.00
31.03.2025 13:00	434.35	433.2	434.125	433.3	55,693,268.00
31.03.2025 13:30	433.4	432.1	433.3	432.15	57,090,154.00
31.03.2025 14:00	433.225	431.95	432.25	432.6	62,967,844.00
31.03.2025 14:30	433.65	432.6	432.65	433.4	64,136,347.00
31.03.2025 15:00	434	432.75	433.35	433.95	76,878,190.00
31.03.2025 15:30	434.025	432.85	434	433.25	108,318,212.00
31.03.2025 16:00	434.05	432.8	433.25	432.875	143,647,005.00
31.03.2025 16:30	435.8	432.2	432.8	435.8	54,161,893.00
31.03.2025 17:00	437.15	435.95	435.95	436.65	80,962,737.00
31.03.2025 17:30	438.35	437.2	437.25	437.7	74,352,335.00
31.03.2025 18:00	437.825	436	437.8	436.05	99,097,024.00
01.04.2025 10:00	437.5	433.5	435.35	434.85	11,406,696.00
01.04.2025 10:30	435.4	433.25	435.05	434	30,898,311.00
01.04.2025 11:00	435	433.45	433.95	434.8	51,308,251.00
01.04.2025 11:30	435.25	434.45	434.75	434.95	76,593,654.00
01.04.2025 12:00	435.5	434	435	434.75	91,231,387.00
01.04.2025 12:30	435.3	434.525	434.65	434.875	85,321,240.00
01.04.2025 13:00	435.5	434.7	435.05	434.775	95,714,902.00
01.04.2025 13:30	434.925	433.9	434.8	434.6	117,207,075.00
01.04.2025 14:00	434.65	433.15	434.6	433.3	126,006,408.00
01.04.2025 14:30	433.5	432.2	433.4	432.875	150,747,566.00
01.04.2025 15:00	433.1	432.35	432.9	432.925	163,136,529.00
01.04.2025 15:30	433.1	432.475	432.875	432.55	185,724,394.00
01.04.2025 16:00	433.075	432.1	432.725	432.25	215,937,323.00
01.04.2025 16:30	432.95	431.1	432.15	432.55	64,315,373.00
01.04.2025 17:00	432.3	430.4	432	430.95	108,948,802.00
01.04.2025 17:30	432.425	431.25	431.275	432.25	108,052,071.00
01.04.2025 18:00	433.5	432.4	432.4	433.2	120,733,629.00
02.04.2025 10:00	438.55	433.6	433.6	438.25	6,017,517.00
02.04.2025 10:30	438.2	436	438.2	436.2	10,674,964.00
02.04.2025 11:00	436.45	435.35	436.2	436.3	11,947,923.00
02.04.2025 11:30	437.45	436.4	436.4	437.1	17,762,948.00
02.04.2025 12:00	438	436.55	437.15	436.8	19,406,021.00
02.04.2025 12:30	436.75	436.05	436.65	436.1	23,420,135.00
02.04.2025 13:00	436.05	435	436.05	436	22,035,624.00
02.04.2025 13:30	436.2	435.2	436.1	435.2	23,280,492.00
02.04.2025 14:00	436.3	434.85	435.375	436.3	28,111,290.00
02.04.2025 14:30	436.35	435.775	436.225	436.1	31,671,982.00
02.04.2025 15:00	436.25	435.35	436.125	435.45	48,188,232.00
02.04.2025 15:30	436.55	435.4	435.5	436.45	50,179,624.00
02.04.2025 16:00	436.825	435.85	436.4	436.175	62,077,821.00
02.04.2025 16:30	435.8	432.9	435.35	433.85	32,655,445.00
02.04.2025 17:00	434.95	433.275	433.9	433.6	60,078,543.00
02.04.2025 17:30	434.225	432.95	433.1	433.45	65,267,170.00
02.04.2025 18:00	433.5	432.65	433.3	432.8	67,086,355.00
03.04.2025 10:00	422.9	419.65	422.2	422.9	14,618,584.00
03.04.2025 10:30	423.45	420.85	423.05	423.45	22,756,143.00
03.04.2025 11:00	424.75	423.3	423.65	423.35	36,501,776.00
03.04.2025 11:30	423.65	421.7	423.35	422.35	35,526,340.00
03.04.2025 12:00	422.325	420.4	422.325	421	40,465,476.00
03.04.2025 12:30	421.35	419.35	421	419.525	41,959,452.00
03.04.2025 13:00	419.65	417.1	419.65	417.1	54,615,243.00
03.04.2025 13:30	417.275	416.15	417.05	416.75	74,578,451.00
03.04.2025 14:00	417.7	411.925	417.05	411.925	94,521,998.00
03.04.2025 14:30	411.95	409.85	411.9	410.3	146,410,380.00
03.04.2025 15:00	412	408.95	410	409	111,936,600.00
03.04.2025 15:30	409.8	406.9	408.9	407.3	215,179,985.00
03.04.2025 16:00	408.7	406.15	407.1	407.525	253,556,626.00
03.04.2025 16:30	411.45	406.525	407.45	407.2	71,983,727.00
03.04.2025 17:00	407	404.6	406.2	405.9	103,002,943.00
03.04.2025 17:30	405.25	398.65	405.2	399.1	113,520,509.00
03.04.2025 18:00	399.85	397.4	398.95	399.15	166,501,174.00
04.04.2025 10:00	399.85	390.05	399.85	392.7	16,657,135.00
04.04.2025 10:30	394	391.85	392.65	392.2	63,233,405.00
04.04.2025 11:00	393.05	390.1	392.4	390.4	97,711,138.00
04.04.2025 11:30	390.4	388.575	390.35	390.075	119,905,592.00
04.04.2025 12:00	392.6	390.05	390.3	390.575	156,872,589.00
04.04.2025 12:30	390.6	387.8	390.5	388.45	163,003,865.00
04.04.2025 13:00	389.8	378.6	389.3	379.2	202,874,960.00
04.04.2025 13:30	380.45	377.05	379.15	378.95	227,056,758.00
04.04.2025 14:00	381.15	378.15	379.8	378.15	274,362,196.00
04.04.2025 14:30	381.5	376.65	378.15	381.5	225,371,615.00
04.04.2025 15:00	382.15	378.75	381.7	380.4	314,064,608.00
04.04.2025 15:30	382.1	378.1	380.4	380.35	389,430,057.00
04.04.2025 16:00	382.475	378.4	380.55	380.85	503,174,640.00
04.04.2025 16:30	381.825	371.85	380.95	373.75	131,361,535.00
04.04.2025 17:00	373.85	369.6	373.85	369.6	155,117,112.00
04.04.2025 17:30	370.65	365.15	369.6	368.9	160,137,018.00
04.04.2025 18:00	375.7	369.85	369.85	371.4	283,516,892.00

צרו איתנו קשר *5988