גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.פי.

BP

מניה BP ניו-יורק USD

שער

--

שינוי

--

שינוי ב USD

--

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	34.92	34.92	34.92	34.92	0.00
16:50	34.9488	34.9488	34.9488	34.9488	92,255.00
17:00	34.99	34.99	34.99	34.99	73,139.00
17:10	35.01	35.01	35.01	35.01	70,495.00
17:20	34.98	34.98	34.98	34.98	107,318.00
17:30	34.925	34.925	34.925	34.925	73,827.00
17:40	34.815	34.815	34.815	34.815	103,437.00
17:50	34.73	34.73	34.73	34.73	70,597.00
18:00	34.71	34.71	34.71	34.71	159,924.00
18:10	34.7001	34.7001	34.7001	34.7001	61,189.00
18:20	34.765	34.765	34.765	34.765	76,202.00
18:30	34.705	34.705	34.705	34.705	164,510.00
18:40	34.725	34.725	34.725	34.725	159,097.00
18:50	34.745	34.745	34.745	34.745	66,256.00
19:00	34.755	34.755	34.755	34.755	41,196.00
19:10	34.715	34.715	34.715	34.715	45,668.00
19:20	34.765	34.765	34.765	34.765	128,365.00
19:30	34.695	34.695	34.695	34.695	34,764.00
19:40	34.685	34.685	34.685	34.685	36,283.00
19:50	34.66	34.66	34.66	34.66	42,727.00
20:00	34.72	34.72	34.72	34.72	24,891.00
20:10	34.695	34.695	34.695	34.695	38,726.00
20:20	34.645	34.645	34.645	34.645	53,993.00
20:30	34.67	34.67	34.67	34.67	39,045.00
20:40	34.685	34.685	34.685	34.685	36,855.00
20:50	34.64	34.64	34.64	34.64	49,199.00
21:00	34.64	34.64	34.64	34.64	40,735.00
21:10	34.625	34.625	34.625	34.625	30,778.00
21:20	34.61	34.61	34.61	34.61	38,094.00
21:30	34.635	34.635	34.635	34.635	33,224.00
21:40	34.66	34.66	34.66	34.66	37,706.00
21:50	34.635	34.635	34.635	34.635	33,207.00
22:00	34.625	34.625	34.625	34.625	116,632.00
22:10	34.635	34.635	34.635	34.635	42,480.00
22:20	34.604	34.604	34.604	34.604	33,009.00
22:30	34.595	34.595	34.595	34.595	42,265.00
22:40	34.565	34.565	34.565	34.565	44,874.00
22:50	34.5601	34.5601	34.5601	34.5601	59,712.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	33.14	33.0001	33.055	33.0001	574,690.00
20.10.2025 17:30	33.08	32.985	33.005	33.035	691,440.00
20.10.2025 18:00	33.015	32.935	33.01	33.015	1,226,226.00
20.10.2025 18:30	33.055	32.965	33.025	33.005	1,191,294.00
20.10.2025 19:00	33.1	33.01	33.01	33.075	2,603,267.00
20.10.2025 19:30	33.145	33.06	33.075	33.1398	3,259,238.00
20.10.2025 20:00	33.195	33.125	33.14	33.13	3,969,621.00
20.10.2025 20:30	33.211	33.08	33.125	33.195	2,738,331.00
20.10.2025 21:00	33.26	33.185	33.2	33.23	4,163,834.00
20.10.2025 21:30	33.26	33.215	33.24	33.255	3,979,363.00
20.10.2025 22:00	33.26	33.225	33.26	33.25	4,602,927.00
20.10.2025 22:30	33.31	33.245	33.2544	33.245	4,734,060.00
21.10.2025 16:30	33.255	33.045	33.24	33.045	164,153.00
21.10.2025 17:00	33.32	33.015	33.015	33.27	528,159.00
21.10.2025 17:30	33.295	33.225	33.25	33.285	679,740.00
21.10.2025 18:00	33.3193	33.255	33.275	33.255	1,206,097.00
21.10.2025 18:30	33.285	33.195	33.275	33.235	1,411,013.00
21.10.2025 19:00	33.315	33.235	33.235	33.285	1,820,617.00
21.10.2025 19:30	33.395	33.19	33.275	33.205	1,709,930.00
21.10.2025 20:00	33.285	33.155	33.195	33.285	2,801,435.00
21.10.2025 20:30	33.3	33.27	33.295	33.275	2,124,045.00
21.10.2025 21:00	33.305	33.25	33.27	33.2735	2,307,764.00
21.10.2025 21:30	33.31	33.185	33.275	33.185	2,213,139.00
21.10.2025 22:00	33.2	33.1541	33.175	33.175	2,655,686.00
21.10.2025 22:30	33.23	33.155	33.1701	33.155	2,312,530.00
22.10.2025 16:30	33.695	33.5	33.5	33.695	165,560.00
22.10.2025 17:00	33.815	33.71	33.71	33.755	534,636.00
22.10.2025 17:30	33.81	33.73	33.76	33.795	1,017,294.00
22.10.2025 18:00	33.825	33.7151	33.75	33.76	1,471,738.00
22.10.2025 18:30	33.865	33.735	33.763	33.8425	1,638,104.00
22.10.2025 19:00	33.83	33.785	33.83	33.825	2,134,028.00
22.10.2025 19:30	33.83	33.68	33.825	33.815	3,052,528.00
22.10.2025 20:00	33.87	33.795	33.815	33.8	2,705,868.00
22.10.2025 20:30	33.84	33.7937	33.8	33.815	2,009,987.00
22.10.2025 21:00	33.885	33.793	33.83	33.86	3,047,480.00
22.10.2025 21:30	33.9	33.855	33.86	33.895	3,128,048.00
22.10.2025 22:00	34.15	33.875	33.875	34.15	2,228,075.00
22.10.2025 22:30	34.3865	34.1493	34.1493	34.345	3,598,129.00
23.10.2025 16:30	35.04	34.84	34.92	34.995	607,958.00
23.10.2025 17:00	35.055	34.81	35.01	34.825	1,624,549.00
23.10.2025 17:30	34.95	34.755	34.8355	34.935	1,728,096.00
23.10.2025 18:00	34.965	34.88	34.915	34.94	2,558,215.00
23.10.2025 18:30	35.075	34.88	34.9598	35.065	3,876,880.00
23.10.2025 19:00	35.125	35.03	35.07	35.07	5,185,557.00
23.10.2025 19:30	35.075	34.94	35.045	34.955	5,278,862.00
23.10.2025 20:00	34.975	34.87	34.9551	34.97	4,479,211.00
23.10.2025 20:30	35.035	34.915	34.97	34.9742	5,829,275.00
23.10.2025 21:00	35.02	34.945	34.975	35.005	5,631,090.00
23.10.2025 21:30	35.015	34.9601	35.015	34.99	6,665,446.00
23.10.2025 22:00	35.045	34.995	35.0012	35.0165	6,039,720.00
23.10.2025 22:30	35.035	34.97	35.01	34.995	7,044,950.00
24.10.2025 16:30	35.035	34.855	34.855	35.035	335,963.00
24.10.2025 17:00	35.035	34.8603	35.035	34.8603	862,212.00
24.10.2025 17:30	34.88	34.665	34.855	34.725	1,152,679.00
24.10.2025 18:00	34.765	34.67	34.745	34.735	1,854,327.00
24.10.2025 18:30	34.765	34.69	34.73	34.75	2,924,981.00
24.10.2025 19:00	34.805	34.695	34.745	34.705	3,332,772.00
24.10.2025 19:30	34.725	34.625	34.69	34.7	3,749,583.00
24.10.2025 20:00	34.7057	34.645	34.7	34.68	3,603,788.00
24.10.2025 20:30	34.695	34.6244	34.695	34.6499	3,980,982.00
24.10.2025 21:00	34.6401	34.605	34.63	34.605	4,512,794.00
24.10.2025 21:30	34.67	34.59	34.605	34.64	4,990,491.00
24.10.2025 22:00	34.645	34.58	34.635	34.58	3,702,466.00
24.10.2025 22:30	34.58	34.545	34.545	34.545	4,297,253.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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