גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 30.01.2026

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	19.637	19.637	19.637	19.637	0.00
10:20	19.705	19.705	19.705	19.705	21,779.00
10:30	19.76	19.76	19.76	19.76	6,996.00
10:40	19.71	19.71	19.71	19.71	14,781.00
10:50	19.755	19.755	19.755	19.755	5,609.00
11:00	19.7771	19.7771	19.7771	19.7771	12,919.00
11:10	19.755	19.755	19.755	19.755	6,981.00
11:20	19.75	19.75	19.75	19.75	5,260.00
11:30	19.76	19.76	19.76	19.76	5,774.00
11:40	19.78	19.78	19.78	19.78	4,916.00
11:50	19.765	19.765	19.765	19.765	27,605.00
12:00	19.77	19.77	19.77	19.77	3,845.00
12:10	19.75	19.75	19.75	19.75	3,735.00
12:20	19.75	19.75	19.75	19.75	7,062.00
12:30	19.7375	19.7375	19.7375	19.7375	2,604.00
12:40	19.72	19.72	19.72	19.72	14,049.00
12:50	19.695	19.695	19.695	19.695	10,417.00
13:00	19.7	19.7	19.7	19.7	7,305.00
13:10	19.7489	19.7489	19.7489	19.7489	7,026.00
13:20	19.73	19.73	19.73	19.73	16,365.00
13:30	19.74	19.74	19.74	19.74	30,176.00
13:40	19.72	19.72	19.72	19.72	5,974.00
13:50	19.739	19.739	19.739	19.739	7,476.00
14:00	19.78	19.78	19.78	19.78	2,994.00
14:10	19.8	19.8	19.8	19.8	3,984.00
14:20	19.77	19.77	19.77	19.77	1,185.00
14:30	19.735	19.735	19.735	19.735	1,394.00
14:40	19.75	19.75	19.75	19.75	3,126.00
14:50	19.73	19.73	19.73	19.73	886.00
15:00	19.7	19.7	19.7	19.7	2,898.00
15:10	19.7025	19.7025	19.7025	19.7025	5,223.00
15:20	19.7075	19.7075	19.7075	19.7075	6,781.00
15:30	19.6825	19.6825	19.6825	19.6825	8,327.00
15:40	19.68	19.68	19.68	19.68	5,288.00
15:50	19.66	19.66	19.66	19.66	3,897.00
16:00	19.6675	19.6675	19.6675	19.6675	9,809.00
16:10	19.68	19.68	19.68	19.68	8,153.00
16:20	19.69	19.69	19.69	19.69	9,419.00
16:30	19.695	19.695	19.695	19.695	10,896.00
16:40	19.83	19.83	19.83	19.83	29,411.00
16:50	19.815	19.815	19.815	19.815	22,418.00
17:00	19.765	19.765	19.765	19.765	21,782.00
17:10	19.675	19.675	19.675	19.675	32,566.00
17:20	19.695	19.695	19.695	19.695	17,091.00
17:30	19.665	19.665	19.665	19.665	35,034.00
17:40	19.695	19.695	19.695	19.695	21,228.00
17:50	19.685	19.685	19.685	19.685	25,752.00
18:00	19.67	19.67	19.67	19.67	12,065.00
18:10	19.635	19.635	19.635	19.635	27,438.00
18:20	19.645	19.645	19.645	19.645	23,609.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.01.2026 10:30	20.25	20.12	20.24	20.12	49,076.00
26.01.2026 11:00	20.126	20.06	20.12	20.1	43,886.00
26.01.2026 11:30	20.15	20.06	20.12	20.084	57,583.00
26.01.2026 12:00	20.086	20.05	20.085	20.085	55,393.00
26.01.2026 12:30	20.1	20.04	20.075	20.04	94,674.00
26.01.2026 13:00	20.1	20.038	20.045	20.095	97,705.00
26.01.2026 13:30	20.4919	20.085	20.1	20.095	109,215.00
26.01.2026 14:00	20.11	20.06	20.095	20.08	355,493.00
26.01.2026 14:30	20.11	20.085	20.1	20.11	495,820.00
26.01.2026 15:00	20.12	20.09	20.11	20.1	559,181.00
26.01.2026 15:30	20.145	20.0936	20.1	20.095	453,660.00
26.01.2026 16:00	20.135	20.065	20.095	20.07	828,570.00
26.01.2026 16:30	20.085	19.915	20.08	19.915	477,295.00
26.01.2026 17:00	19.91	19.65	19.91	19.65	595,097.00
26.01.2026 17:30	19.81	19.5781	19.655	19.795	660,716.00
26.01.2026 18:00	19.82	19.725	19.8	19.725	997,027.00
27.01.2026 10:00	19.9805	19.84	19.895	19.84	44,772.00
27.01.2026 10:30	19.85	19.75	19.835	19.82	84,087.00
27.01.2026 11:00	19.84	19.785	19.82	19.8175	155,445.00
27.01.2026 11:30	19.88	19.815	19.825	19.88	178,711.00
27.01.2026 12:00	19.9119	19.869	19.8775	19.869	205,217.00
27.01.2026 12:30	19.88	19.83	19.87	19.85	201,783.00
27.01.2026 13:00	19.88	19.84	19.86	19.861	240,672.00
27.01.2026 13:30	19.895	19.85	19.865	19.895	270,029.00
27.01.2026 14:00	19.885	19.859	19.875	19.865	301,837.00
27.01.2026 14:30	19.86	19.81	19.835	19.831	356,637.00
27.01.2026 15:00	19.855	19.81	19.85	19.81	344,022.00
27.01.2026 15:30	19.93	19.805	19.81	19.92	418,185.00
27.01.2026 16:00	20	19.92	19.92	19.94	848,264.00
27.01.2026 16:30	20.02	19.9	19.92	20.005	345,052.00
27.01.2026 17:00	20.05	19.995	20	20.02	394,567.00
27.01.2026 17:30	20.095	19.9525	20.005	20.095	616,190.00
27.01.2026 18:00	20.11	20.045	20.07	20.11	811,081.00
28.01.2026 10:00	20.32	20.18	20.32	20.29	74,885.00
28.01.2026 10:30	20.31	20.09	20.31	20.094	156,059.00
28.01.2026 11:00	20.13	20.09	20.11	20.1	166,371.00
28.01.2026 11:30	20.165	20.1	20.1	20.155	324,114.00
28.01.2026 12:00	20.175	20.11	20.155	20.146	268,330.00
28.01.2026 12:30	20.155	20.08	20.155	20.08	258,083.00
28.01.2026 13:00	20.33	20.065	20.08	20.094	889,314.00
28.01.2026 13:30	20.085	20.02	20.085	20.026	1,378,482.00
28.01.2026 14:00	20.075	19.9975	20.025	20.045	2,177,033.00
28.01.2026 14:30	20.065	19.955	20.05	19.955	1,686,838.00
28.01.2026 15:00	20.045	19.965	19.965	20.04	1,450,393.00
28.01.2026 15:30	20.2932	20.03	20.04	20.04	2,634,428.00
28.01.2026 16:00	20.2932	19.95	20.04	19.955	3,323,321.00
28.01.2026 16:30	19.9425	19.76	19.9425	19.8	1,650,165.00
28.01.2026 17:00	19.9	19.805	19.81	19.885	1,923,281.00
28.01.2026 17:30	20.03	19.92	19.93	20.03	1,754,561.00
28.01.2026 18:00	20.05	19.98	20.035	19.985	2,610,646.00
29.01.2026 10:00	20.01	19.915	19.915	19.956	40,033.00
29.01.2026 10:30	19.977	19.8675	19.955	19.8939	87,191.00
29.01.2026 11:00	19.905	19.84	19.8975	19.85	125,718.00
29.01.2026 11:30	19.875	19.826	19.845	19.835	108,969.00
29.01.2026 12:00	19.855	19.785	19.834	19.815	163,447.00
29.01.2026 12:30	19.87	19.805	19.815	19.865	141,192.00
29.01.2026 13:00	19.885	19.85	19.871	19.85	107,906.00
29.01.2026 13:30	19.8425	19.815	19.835	19.8239	136,986.00
29.01.2026 14:00	19.835	19.8125	19.825	19.83	194,640.00
29.01.2026 14:30	19.845	19.77	19.827	19.829	244,050.00
29.01.2026 15:00	19.846	19.7852	19.845	19.84	275,555.00
29.01.2026 15:30	19.87	19.82	19.835	19.846	280,338.00
29.01.2026 16:00	19.9012	19.765	19.835	19.765	498,913.00
29.01.2026 16:30	19.905	19.775	19.775	19.86	527,832.00
29.01.2026 17:00	19.8875	19.76	19.875	19.803	608,784.00
29.01.2026 17:30	19.8	19.705	19.8	19.71	593,485.00
29.01.2026 18:00	19.795	19.655	19.705	19.755	900,554.00
30.01.2026 10:00	19.76	19.54	19.58	19.7225	42,579.00
30.01.2026 10:30	19.7875	19.705	19.721	19.785	72,929.00
30.01.2026 11:00	19.78	19.735	19.775	19.761	71,015.00
30.01.2026 11:30	19.79	19.745	19.775	19.77	93,267.00
30.01.2026 12:00	19.785	19.736	19.771	19.738	75,044.00
30.01.2026 12:30	19.758	19.6875	19.75	19.705	247,674.00
30.01.2026 13:00	19.756	19.7083	19.72	19.756	168,277.00
30.01.2026 13:30	19.783	19.6969	19.755	19.775	186,246.00
30.01.2026 14:00	19.8	19.735	19.7675	19.741	170,524.00
30.01.2026 14:30	19.75	19.691	19.745	19.691	154,000.00
30.01.2026 15:00	19.715	19.68	19.7	19.685	269,617.00
30.01.2026 15:30	19.68	19.65	19.68	19.65	284,489.00
30.01.2026 16:00	19.705	19.6425	19.65	19.69	476,305.00
30.01.2026 16:30	19.8625	19.6975	19.6975	19.7325	395,536.00
30.01.2026 17:00	19.735	19.625	19.735	19.625	397,700.00
30.01.2026 17:30	19.7075	19.645	19.645	19.6675	478,880.00
30.01.2026 18:00	19.665	19.6225	19.64	19.665	568,472.00

צרו איתנו קשר *5988