גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

--

שינוי

--

שינוי בGBp-p

--

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	1742	1742	1742	1742	0.00
10:20	1732.5	1732.5	1732.5	1732.5	26,731.00
10:30	1720.5	1720.5	1720.5	1720.5	15,152.00
10:40	1728.5	1728.5	1728.5	1728.5	29,202.00
10:50	1723.5	1723.5	1723.5	1723.5	18,652.00
11:00	1725	1725	1725	1725	22,479.00
11:10	1729.5	1729.5	1729.5	1729.5	10,821.00
11:20	1724.75	1724.75	1724.75	1724.75	16,644.00
11:30	1721.5	1721.5	1721.5	1721.5	23,427.00
11:40	1725	1725	1725	1725	17,774.00
11:50	1722.5	1722.5	1722.5	1722.5	19,228.00
12:00	1722	1722	1722	1722	16,776.00
12:10	1718.5	1718.5	1718.5	1718.5	13,859.00
12:20	1718.5	1718.5	1718.5	1718.5	23,642.00
12:30	1719.75	1719.75	1719.75	1719.75	42,599.00
12:40	1716.25	1716.25	1716.25	1716.25	40,154.00
12:50	1715.5	1715.5	1715.5	1715.5	30,778.00
13:00	1713.5	1713.5	1713.5	1713.5	16,760.00
13:10	1715.5	1715.5	1715.5	1715.5	27,346.00
13:20	1715.5	1715.5	1715.5	1715.5	23,697.00
13:30	1718.75	1718.75	1718.75	1718.75	8,736.00
13:40	1718.25	1718.25	1718.25	1718.25	9,037.00
14:10	1720	1720	1720	1720	2,631.00
14:20	1712	1712	1712	1712	21,395.00
15:30	1714	1714	1714	1714	43,217.00
15:40	1714	1714	1714	1714	0.00
15:50	1714	1714	1714	1714	0.00
16:00	1714	1714	1714	1714	0.00
16:10	1714	1714	1714	1714	0.00
16:20	1714	1714	1714	1714	0.00
16:30	1714	1714	1714	1714	0.00
16:40	1714	1714	1714	1714	0.00
16:50	1714	1714	1714	1714	0.00
17:00	1714	1714	1714	1714	0.00
17:10	1714	1714	1714	1714	0.00
17:20	1714	1714	1714	1714	0.00
17:30	1693.5	1693.5	1693.5	1693.5	912,261.00
17:40	1690.5	1690.5	1690.5	1690.5	38,806.00
17:50	1689.25	1689.25	1689.25	1689.25	51,222.00
18:00	1685	1685	1685	1685	67,413.00
18:10	1685.75	1685.75	1685.75	1685.75	69,531.00
18:20	1683.75	1683.75	1683.75	1683.75	106,321.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 10:00	1808	1764.75	1803	1777.5	15,928,354.00
06.05.2025 10:30	1780.75	1758	1778	1758	30,251,205.00
06.05.2025 11:00	1767.5	1754.25	1758	1761.75	41,438,949.00
06.05.2025 11:30	1768	1760.25	1761	1765.5	35,880,196.00
06.05.2025 12:00	1765.75	1759	1765.75	1759	34,855,920.00
06.05.2025 12:30	1773	1759	1759.5	1770.75	40,543,521.00
06.05.2025 13:00	1775.5	1767.75	1770.5	1773	41,574,773.00
06.05.2025 13:30	1774	1769	1772.5	1774	36,689,377.00
06.05.2025 14:00	1776	1769.5	1774	1770.25	43,148,257.00
06.05.2025 14:30	1773	1764	1770	1771	58,946,132.00
06.05.2025 15:00	1778	1770.25	1771	1775.75	62,278,736.00
06.05.2025 15:30	1777.25	1773	1776	1773.75	60,483,373.00
06.05.2025 16:00	1774.5	1771.5	1774	1772	80,889,886.00
06.05.2025 16:30	1773.5	1761.5	1773.25	1765.75	51,332,781.00
06.05.2025 17:00	1776	1763	1765	1771	67,998,664.00
06.05.2025 17:30	1775.5	1769	1770.75	1774	64,082,285.00
06.05.2025 18:00	1774.5	1771.5	1772.25	1773	66,382,639.00
07.05.2025 10:00	1778.5	1763	1776.25	1763	3,073,888.00
07.05.2025 10:30	1765.5	1761	1762	1763	12,592,097.00
07.05.2025 11:00	1765	1757	1762.75	1757	23,783,178.00
07.05.2025 11:30	1762.5	1757	1757.25	1760.5	25,469,740.00
07.05.2025 12:00	1770	1759.5	1760	1770	34,449,910.00
07.05.2025 12:30	1771.25	1762.5	1770	1763.5	44,246,650.00
07.05.2025 13:00	1763.25	1759.5	1763.25	1762	37,132,456.00
07.05.2025 13:30	1762.5	1757.75	1762.5	1759	42,690,774.00
07.05.2025 14:00	1761	1751	1760.5	1751.25	42,435,681.00
07.05.2025 14:30	1752	1745.25	1751.5	1746.25	51,554,151.00
07.05.2025 15:00	1750	1746.5	1747	1747	73,613,304.00
07.05.2025 15:30	1748	1738.5	1746.75	1739.75	83,433,180.00
07.05.2025 16:00	1740.75	1733	1740.25	1733.75	76,231,931.00
07.05.2025 16:30	1734.5	1725	1731.5	1730.5	63,000,806.00
07.05.2025 17:00	1734.5	1727.75	1729.5	1728.75	66,470,100.00
07.05.2025 17:30	1731.75	1724.25	1729	1725.25	85,899,327.00
07.05.2025 18:00	1730.25	1724.25	1725.75	1729.25	114,515,731.00
08.05.2025 10:00	1736	1724.75	1733.5	1731.5	11,933,367.00
08.05.2025 10:30	1734	1728.5	1731.5	1729	19,855,333.00
08.05.2025 11:00	1732.5	1728	1729.5	1730.5	29,925,660.00
08.05.2025 11:30	1730.25	1713	1730.25	1721.5	33,729,572.00
08.05.2025 12:00	1733.5	1722	1722.5	1731.75	31,665,993.00
08.05.2025 12:30	1739	1732	1732	1738.5	43,896,808.00
08.05.2025 13:00	1741.5	1736	1737.75	1736.75	62,819,823.00
08.05.2025 13:30	1738.5	1732.75	1736.75	1738.25	52,822,334.00
08.05.2025 14:00	1739	1733	1738.25	1734.25	72,299,911.00
08.05.2025 14:30	1734.5	1729.5	1734.25	1730.5	70,291,424.00
08.05.2025 15:00	1734.25	1729	1730.5	1733	61,679,990.00
08.05.2025 15:30	1738.75	1731	1733	1734.75	97,928,308.00
08.05.2025 16:00	1739	1733.75	1734.25	1736	133,694,983.00
08.05.2025 16:30	1738.25	1731.5	1736	1732.25	69,004,599.00
08.05.2025 17:00	1741	1729.5	1733	1739.5	58,306,372.00
08.05.2025 17:30	1742	1737.5	1739.5	1739.5	74,294,412.00
08.05.2025 18:00	1740.75	1734.5	1739	1737.75	109,061,802.00
09.05.2025 10:00	1748.5	1718	1748.5	1721	6,988,699.00
09.05.2025 10:30	1730	1718.5	1720.5	1724.5	18,153,719.00
09.05.2025 11:00	1730.5	1720.5	1724	1723.5	24,129,453.00
09.05.2025 11:30	1725.75	1719.5	1723	1720.25	30,704,271.00
09.05.2025 12:00	1722	1718.25	1720	1718.75	32,632,979.00
09.05.2025 12:30	1719	1713	1719	1714.5	48,608,750.00
09.05.2025 13:00	1719.5	1713	1715.5	1719	58,864,199.00
09.05.2025 13:30	1720	1717	1719	1720	18,641,017.00
09.05.2025 15:00	1714	1714	1714	1714	538,608.00
09.05.2025 15:30	1714	1714	1714	1714	538,608.00
09.05.2025 16:00	1714	1714	1714	1714	538,608.00
09.05.2025 16:30	1714	1714	1714	1714	538,608.00
09.05.2025 17:00	1694.5	1692.25	1694.5	1692.5	19,732,852.00
09.05.2025 17:30	1693.5	1683.5	1693.5	1685	163,188,876.00
09.05.2025 18:00	1690.5	1680	1685	1680.5	222,178,151.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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