גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.איי.אי סיסטמס

BAE Systems

מניה BA/ London-CB GBp

שער

1,362.00

שינוי

-0.15%

שינוי בGBp-p

-2.00

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	1355.75	1355.75	1355.75	1355.75	0.00
10:20	1358	1358	1358	1358	10,239.00
10:30	1359.5	1359.5	1359.5	1359.5	6,861.00
10:40	1358	1358	1358	1358	6,248.00
10:50	1356.25	1356.25	1356.25	1356.25	599.00
11:00	1355	1355	1355	1355	2,969.00
11:10	1355.25	1355.25	1355.25	1355.25	1,540.00
11:20	1354	1354	1354	1354	6,650.00
11:30	1353.5	1353.5	1353.5	1353.5	1,839.00
11:40	1354.25	1354.25	1354.25	1354.25	2,576.00
11:50	1353.25	1353.25	1353.25	1353.25	6,802.00
12:00	1351.5	1351.5	1351.5	1351.5	2,524.00
12:10	1352.5	1352.5	1352.5	1352.5	2,183.00
12:20	1354.5	1354.5	1354.5	1354.5	1,163.00
12:30	1357	1357	1357	1357	3,169.00
12:40	1357.25	1357.25	1357.25	1357.25	5,649.00
12:50	1356.5	1356.5	1356.5	1356.5	4,008.00
13:00	1356.5	1356.5	1356.5	1356.5	2,642.00
13:10	1362.5	1362.5	1362.5	1362.5	11,935.00
13:20	1360.5	1360.5	1360.5	1360.5	2,167.00
13:30	1362.25	1362.25	1362.25	1362.25	1,726.00
13:40	1362	1362	1362	1362	1,019.00
13:50	1361.25	1361.25	1361.25	1361.25	4,599.00
14:00	1360.5	1360.5	1360.5	1360.5	5,821.00
14:10	1359	1359	1359	1359	7,055.00
14:20	1360	1360	1360	1360	3,515.00
14:30	1358	1358	1358	1358	9,673.00
14:40	1359.25	1359.25	1359.25	1359.25	4,625.00
14:50	1359.25	1359.25	1359.25	1359.25	2,848.00
15:00	1359	1359	1359	1359	2,240.00
15:10	1360.5	1360.5	1360.5	1360.5	2,316.00
15:20	1360	1360	1360	1360	3,763.00
15:30	1359.5	1359.5	1359.5	1359.5	249.00
15:40	1360.5	1360.5	1360.5	1360.5	1,744.00
15:50	1361.75	1361.75	1361.75	1361.75	2,584.00
16:00	1363	1363	1363	1363	3,010.00
16:10	1362.5	1362.5	1362.5	1362.5	6,735.00
16:20	1363.5	1363.5	1363.5	1363.5	9,800.00
16:30	1364	1364	1364	1364	5,855.00
16:40	1363.5	1363.5	1363.5	1363.5	13,068.00
16:50	1364.5	1364.5	1364.5	1364.5	9,406.00
17:00	1363.5	1363.5	1363.5	1363.5	4,166.00
17:10	1364	1364	1364	1364	7,961.00
17:20	1363	1363	1363	1363	4,604.00
17:30	1362.5	1362.5	1362.5	1362.5	4,809.00
17:40	1363.5	1363.5	1363.5	1363.5	5,811.00
17:50	1363.5	1363.5	1363.5	1363.5	5,659.00
18:00	1362.5	1362.5	1362.5	1362.5	9,327.00
18:10	1361	1361	1361	1361	6,338.00
18:20	1364.25	1364.25	1364.25	1364.25	30,613.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024 10:30	1365	1360.75	1365	1361.25	12,738,248.00
13.05.2024 11:00	1364	1354.5	1361.25	1356.75	19,311,340.00
13.05.2024 11:30	1358.5	1351.75	1357.75	1356	26,511,642.00
13.05.2024 12:00	1357	1352	1356.5	1352.5	19,675,965.00
13.05.2024 12:30	1353.5	1351.5	1352.5	1353	11,170,767.00
13.05.2024 13:00	1357	1352.75	1353.5	1353.75	17,257,585.00
13.05.2024 13:30	1354.5	1350.75	1354.5	1350.75	13,891,373.00
13.05.2024 14:00	1350.25	1342	1350	1343	24,184,503.00
13.05.2024 14:30	1345.75	1341.75	1343.5	1342	17,151,998.00
13.05.2024 15:00	1343.5	1340	1341.75	1342.75	15,219,242.00
13.05.2024 15:30	1346.25	1341.5	1342.5	1346	21,075,155.00
13.05.2024 16:00	1348.5	1344.5	1345.5	1346.5	31,164,584.00
13.05.2024 16:30	1352.25	1346.5	1347	1351.5	26,944,384.00
13.05.2024 17:00	1352.75	1349	1351.5	1349.75	30,735,899.00
13.05.2024 17:30	1352.75	1349.75	1350.25	1352.25	29,846,492.00
13.05.2024 18:00	1351.5	1349.25	1351.5	1349.75	39,805,782.00
14.05.2024 10:00	1352.5	1338.5	1345	1351.5	500,648.00
14.05.2024 10:30	1351.5	1347	1351	1348	2,075,986.00
14.05.2024 11:00	1349	1341.5	1348	1349	3,968,472.00
14.05.2024 11:30	1353.5	1348	1348.5	1350.75	5,523,591.00
14.05.2024 12:00	1351.5	1349	1350.5	1351	10,208,331.00
14.05.2024 12:30	1358	1353.25	1353.25	1358	8,939,329.00
14.05.2024 13:00	1358.5	1355	1357.5	1355	11,508,562.00
14.05.2024 13:30	1356.5	1354	1354.5	1354.25	14,087,002.00
14.05.2024 14:00	1356.25	1352.5	1354	1355	19,526,921.00
14.05.2024 14:30	1355.5	1354	1355.5	1354	9,582,355.00
14.05.2024 15:00	1355	1351.5	1353.25	1351.5	19,091,820.00
14.05.2024 15:30	1354.5	1347	1348.5	1354.5	12,137,623.00
14.05.2024 16:00	1355.75	1352	1354	1355.5	20,237,178.00
14.05.2024 16:30	1356.5	1353	1356.5	1353.25	16,756,744.00
14.05.2024 17:00	1356.75	1349.5	1353.5	1355.5	21,283,299.00
14.05.2024 17:30	1356	1351	1355	1351	18,701,496.00
14.05.2024 18:00	1355.5	1350	1350	1355.5	28,425,874.00
15.05.2024 10:00	1364.5	1357	1358	1361.25	545,638.00
15.05.2024 10:30	1364	1361.5	1361.5	1363.5	382,416.00
15.05.2024 11:00	1364	1358	1363.75	1360.75	1,048,621.00
15.05.2024 11:30	1363.5	1360.5	1360.75	1362	1,027,457.00
15.05.2024 12:00	1361.5	1359	1361.5	1359.25	589,734.00
15.05.2024 12:30	1360.25	1357	1359	1358.25	1,103,843.00
15.05.2024 13:00	1360	1358.75	1359	1359.25	718,723.00
15.05.2024 13:30	1362	1359.5	1359.5	1362	1,918,001.00
15.05.2024 14:00	1362	1360.75	1362	1361.5	1,778,009.00
15.05.2024 14:30	1362	1360.75	1362	1361.5	1,783,394.00
15.05.2024 15:00	1361.25	1358	1361	1358.25	3,050,376.00
15.05.2024 15:30	1361	1351	1358.5	1356	4,909,432.00
15.05.2024 16:00	1358	1354.75	1356	1354.75	3,617,798.00
15.05.2024 16:30	1359	1351.25	1353.5	1358.25	6,055,671.00
15.05.2024 17:00	1363	1358.75	1358.75	1362.25	6,511,941.00
15.05.2024 17:30	1364.75	1360	1362.5	1364.5	7,292,619.00
15.05.2024 18:00	1366.5	1363	1364	1365.25	9,537,616.00
16.05.2024 10:00	1375.5	1361.5	1371	1361.5	165,400.00
16.05.2024 10:30	1365	1358.5	1362	1360.5	477,496.00
16.05.2024 11:00	1363.75	1358.5	1359.75	1363.25	1,147,216.00
16.05.2024 11:30	1363	1359.75	1362.5	1359.75	1,585,260.00
16.05.2024 12:00	1365.5	1359.25	1359.75	1365.5	1,140,914.00
16.05.2024 12:30	1365	1361.5	1365	1362.5	1,557,315.00
16.05.2024 13:00	1364	1360.5	1361.5	1363.75	1,760,359.00
16.05.2024 13:30	1365.25	1363.5	1364.25	1364.5	1,589,364.00
16.05.2024 14:00	1366.75	1362.5	1364.5	1366.75	1,993,837.00
16.05.2024 14:30	1368.5	1366.5	1366.5	1367.5	2,007,554.00
16.05.2024 15:00	1367.25	1365.25	1367.25	1366	3,204,184.00
16.05.2024 15:30	1368	1364	1366.25	1364	3,357,823.00
16.05.2024 16:00	1365.25	1363.25	1364	1364	3,104,226.00
16.05.2024 16:30	1369	1363.75	1363.75	1368	8,079,985.00
16.05.2024 17:00	1373.5	1367.75	1368	1371.75	6,859,532.00
16.05.2024 17:30	1372	1366	1371.25	1367.5	6,063,726.00
16.05.2024 18:00	1368	1363	1368	1364.25	10,939,783.00
17.05.2024 10:00	1362.75	1354.75	1362.75	1358.25	838,015.00
17.05.2024 10:30	1360.25	1353.5	1358.75	1355	1,052,369.00
17.05.2024 11:00	1356.5	1353	1356.5	1353.5	1,705,547.00
17.05.2024 11:30	1354.25	1351.25	1353.5	1351.25	2,265,016.00
17.05.2024 12:00	1357	1351	1351.25	1357	1,915,820.00
17.05.2024 12:30	1357.25	1356.25	1357	1357	3,050,948.00
17.05.2024 13:00	1363.5	1357.5	1357.5	1362.25	3,543,232.00
17.05.2024 13:30	1363	1359	1363	1360	5,096,907.00
17.05.2024 14:00	1360.5	1358	1360	1359.5	4,941,032.00
17.05.2024 14:30	1359.5	1359	1359	1359.5	3,762,060.00
17.05.2024 15:00	1360.5	1358	1360	1359.25	4,174,568.00
17.05.2024 15:30	1363.5	1359.25	1359.25	1363	5,144,415.00
17.05.2024 16:00	1364.75	1362	1362.75	1364.75	8,573,406.00
17.05.2024 16:30	1365.5	1361	1364	1363.5	8,310,960.00
17.05.2024 17:00	1364.25	1362.5	1364	1364	7,212,796.00
17.05.2024 17:30	1365	1361.5	1364.25	1362.5	8,142,635.00
17.05.2024 18:00	1364.5	1361	1362	1362	12,115,291.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.05.2023	992.40	967.20	992.40	986.80	1,163,024.00
22.05.2023	990.20	983.20	984.70	987.90	2,786,732.00
23.05.2023	986.70	954.40	986.70	964.70	2,329,269.00
24.05.2023	955.60	938.40	955.50	945.50	3,327,801.00
25.05.2023	953.20	942.80	951.50	947.80	1,816,546.00
26.05.2023	953.40	938.60	948.20	950.40	2,248,807.00
30.05.2023	953.10	938.60	948.70	941.70	1,474,668.00
31.05.2023	945.10	925.00	937.00	926.20	3,832,249.00
01.06.2023	944.10	928.60	929.00	941.20	2,964,739.00
02.06.2023	947.40	935.40	947.40	945.20	1,741,549.00
05.06.2023	952.40	937.00	948.25	937.60	2,185,017.00
06.06.2023	944.60	936.40	938.00	942.80	1,277,983.00
07.06.2023	942.40	922.10	936.80	930.30	10,060,210.00
08.06.2023	939.50	929.20	934.20	937.40	1,690,769.00
09.06.2023	944.40	933.10	941.20	939.50	2,736,971.00
12.06.2023	952.40	942.40	946.00	946.70	2,471,940.00
13.06.2023	956.80	946.80	953.60	953.60	5,389,431.00
14.06.2023	959.00	949.00	953.40	954.40	4,287,636.00
15.06.2023	960.00	946.40	952.20	957.50	1,714,912.00
19.06.2023	973.60	948.10	967.00	950.40	1,121,252.00
20.06.2023	966.80	945.20	948.00	958.00	2,528,199.00
21.06.2023	961.90	948.10	954.20	960.80	1,561,413.00
22.06.2023	957.80	937.00	954.00	937.10	2,606,340.00
23.06.2023	942.40	927.10	940.00	936.20	1,717,298.00
26.06.2023	934.60	903.70	934.60	915.80	2,542,871.00
27.06.2023	920.40	910.80	916.80	919.60	2,039,204.00
28.06.2023	929.40	921.00	923.80	925.20	2,529,213.00
29.06.2023	926.80	916.80	923.60	920.20	1,729,604.00
30.06.2023	933.30	921.40	925.00	928.60	3,147,756.00
03.07.2023	937.20	917.80	929.40	917.80	1,713,542.00
04.07.2023	920.00	906.20	920.00	909.20	1,451,042.00
05.07.2023	917.40	908.80	910.50	910.50	2,271,614.00
06.07.2023	915.80	897.60	910.60	900.10	2,980,789.00
07.07.2023	898.40	886.20	897.60	888.50	2,187,409.00
10.07.2023	897.50	883.40	890.00	893.90	1,909,964.00
11.07.2023	902.80	893.00	898.70	895.80	2,739,889.00
12.07.2023	913.70	899.60	903.60	913.40	2,019,979.00
13.07.2023	913.90	902.80	912.70	913.20	1,360,744.00
14.07.2023	918.40	911.20	911.20	916.60	698,626.00
17.07.2023	921.80	913.80	917.60	920.80	795,729.00
18.07.2023	923.00	916.60	921.20	919.00	1,684,600.00
19.07.2023	932.80	918.60	919.80	930.20	1,809,417.00
20.07.2023	935.60	924.20	928.10	935.20	1,746,517.00
21.07.2023	936.20	925.90	935.40	928.40	1,206,128.00
24.07.2023	925.40	911.60	925.00	920.60	1,750,826.00
25.07.2023	918.40	902.80	918.40	914.60	2,001,661.00
26.07.2023	924.40	910.20	923.00	918.40	1,043,417.00
27.07.2023	929.20	921.00	923.40	925.00	2,045,599.00
28.07.2023	936.40	920.60	923.50	927.80	1,382,854.00
31.07.2023	936.40	928.40	929.60	931.60	1,148,095.00
01.08.2023	942.40	930.60	931.80	934.20	1,266,695.00
02.08.2023	994.70	966.00	966.00	983.70	4,744,885.00
03.08.2023	1,000.15	974.60	996.20	1,000.00	3,265,879.00
04.08.2023	1,014.75	1,000.50	1,003.00	1,009.00	3,077,420.00
07.08.2023	1,022.00	1,007.00	1,011.93	1,020.50	2,462,713.00
08.08.2023	1,031.00	1,015.50	1,024.50	1,024.75	3,520,613.00
09.08.2023	1,036.50	1,025.75	1,029.50	1,027.00	1,945,821.00
10.08.2023	1,031.00	1,013.25	1,028.75	1,021.00	3,091,822.00
11.08.2023	1,021.50	1,009.00	1,020.00	1,014.50	2,104,355.00
14.08.2023	1,022.50	1,014.00	1,018.00	1,017.50	1,567,536.00
15.08.2023	1,024.50	1,010.00	1,021.00	1,013.25	2,600,903.00
16.08.2023	1,018.00	998.60	1,015.50	1,000.15	7,973,124.00
17.08.2023	981.00	954.00	979.80	955.00	3,629,254.00
18.08.2023	965.40	953.60	955.00	961.40	2,978,399.00
21.08.2023	969.00	958.20	964.40	962.20	1,916,284.00
22.08.2023	973.80	963.50	963.50	970.80	1,858,243.00
23.08.2023	984.60	969.40	971.60	981.00	1,735,346.00
24.08.2023	998.20	981.60	982.60	989.20	1,983,350.00
25.08.2023	995.90	987.60	991.80	990.40	1,122,030.00
29.08.2023	1,010.50	993.90	996.70	1,004.00	1,811,730.00
30.08.2023	1,006.50	994.00	1,003.25	1,002.50	861,540.00
31.08.2023	1,012.50	1,002.00	1,003.25	1,010.75	2,097,619.00
01.09.2023	1,016.00	1,004.50	1,008.00	1,009.00	1,126,278.00
04.09.2023	1,021.00	1,007.00	1,011.25	1,008.50	494,208.00
05.09.2023	1,014.25	1,002.50	1,006.00	1,009.00	1,503,281.00
06.09.2023	1,018.00	1,002.25	1,006.00	1,014.00	2,493,734.00
07.09.2023	1,033.00	1,013.00	1,013.00	1,029.00	8,508,705.00
08.09.2023	1,029.50	1,017.00	1,028.25	1,025.00	1,449,619.00
11.09.2023	1,041.75	1,026.00	1,028.00	1,040.50	1,530,053.00
12.09.2023	1,052.25	1,040.50	1,041.50	1,042.75	7,463,203.00
13.09.2023	1,051.00	1,041.50	1,044.00	1,044.75	1,664,842.00
14.09.2023	1,056.50	1,042.00	1,044.00	1,055.50	2,699,391.00
15.09.2023	1,063.25	1,051.50	1,057.77	1,059.25	4,791,303.00
18.09.2023	1,057.50	1,044.50	1,047.00	1,054.00	906,080.00
19.09.2023	1,063.00	1,055.50	1,060.00	1,061.00	1,717,807.00
20.09.2023	1,056.75	1,038.00	1,054.50	1,046.75	1,616,513.00
21.09.2023	1,047.50	1,029.50	1,042.00	1,030.25	1,887,210.00
22.09.2023	1,026.00	1,011.75	1,022.50	1,011.75	3,402,447.00
25.09.2023	1,017.50	1,005.75	1,015.00	1,009.25	2,397,270.00
26.09.2023	1,016.25	1,004.50	1,009.25	1,014.50	1,301,425.00
27.09.2023	1,017.25	1,007.00	1,017.43	1,014.50	1,396,246.00
28.09.2023	1,026.00	1,012.00	1,019.50	1,022.50	1,714,854.00
29.09.2023	1,021.00	1,000.00	1,019.50	1,000.50	2,589,263.00
02.10.2023	1,031.00	1,000.75	1,020.00	1,007.25	1,549,303.00
03.10.2023	1,020.50	1,006.00	1,013.00	1,015.50	1,659,436.00
04.10.2023	1,015.00	978.00	1,012.54	978.40	4,978,698.00
05.10.2023	990.60	971.90	976.62	983.80	1,169,756.00
06.10.2023	990.20	968.80	986.50	980.40	2,420,015.00
09.10.2023	1,032.00	1,001.00	1,001.50	1,027.00	2,767,396.00
10.10.2023	1,040.00	1,027.50	1,030.75	1,039.50	1,805,878.00
11.10.2023	1,058.25	1,038.75	1,046.50	1,055.25	3,306,116.00
12.10.2023	1,077.50	1,059.50	1,059.50	1,071.00	2,463,557.00
13.10.2023	1,093.50	1,074.00	1,075.50	1,081.00	3,472,779.00
16.10.2023	1,093.50	1,077.25	1,082.00	1,078.00	2,940,827.00
17.10.2023	1,086.50	1,073.00	1,080.00	1,078.50	2,399,227.00
18.10.2023	1,077.75	1,064.00	1,075.24	1,072.00	2,120,761.00
19.10.2023	1,061.25	1,033.25	1,061.25	1,045.50	1,936,234.00
20.10.2023	1,065.50	1,040.50	1,040.40	1,057.00	2,121,327.00
23.10.2023	1,069.50	1,048.00	1,058.00	1,065.25	1,974,555.00
24.10.2023	1,082.00	1,063.75	1,066.35	1,078.25	2,401,182.00
25.10.2023	1,102.00	1,071.00	1,078.00	1,093.50	2,361,796.00
26.10.2023	1,111.25	1,090.25	1,097.50	1,094.00	3,449,006.00
27.10.2023	1,102.50	1,082.25	1,100.03	1,085.50	2,127,598.00
30.10.2023	1,110.75	1,089.50	1,093.50	1,104.50	3,183,188.00
31.10.2023	1,109.00	1,085.50	1,107.75	1,100.50	4,670,418.00
01.11.2023	1,119.75	1,100.00	1,107.40	1,117.50	4,240,432.00
02.11.2023	1,128.50	1,099.75	1,120.41	1,105.00	4,670,237.00
03.11.2023	1,108.25	1,072.75	1,106.49	1,080.00	4,338,775.00
06.11.2023	1,092.50	1,073.00	1,076.00	1,077.75	1,870,542.00
07.11.2023	1,083.00	1,072.50	1,078.50	1,077.00	2,485,648.00
08.11.2023	1,088.00	1,073.00	1,080.67	1,080.50	1,706,063.00
09.11.2023	1,092.50	1,077.50	1,083.94	1,091.75	2,730,192.00
10.11.2023	1,113.50	1,089.50	1,093.75	1,100.50	2,913,504.00
13.11.2023	1,114.75	1,101.75	1,110.95	1,107.00	4,023,207.00
14.11.2023	1,107.00	1,071.25	1,107.00	1,073.00	2,653,790.00
15.11.2023	1,081.00	1,063.75	1,070.85	1,067.50	3,394,925.00
16.11.2023	1,073.25	1,058.50	1,068.00	1,059.50	2,219,591.00
17.11.2023	1,060.75	1,052.75	1,057.00	1,054.00	3,492,136.00
20.11.2023	1,068.00	1,052.50	1,054.24	1,061.50	3,632,189.00
21.11.2023	1,069.50	1,052.50	1,060.75	1,065.25	3,096,922.00
22.11.2023	1,071.50	1,058.75	1,068.00	1,060.00	1,247,517.00
23.11.2023	1,074.50	1,065.75	1,074.30	1,070.50	1,572,312.00
24.11.2023	1,073.75	1,064.00	1,067.50	1,067.00	1,924,706.00
27.11.2023	1,073.50	1,045.50	1,069.09	1,047.00	2,279,045.00
28.11.2023	1,053.50	1,039.75	1,046.00	1,050.00	4,364,440.00
29.11.2023	1,048.50	1,034.00	1,048.50	1,040.00	1,930,558.00
30.11.2023	1,054.00	1,034.75	1,041.06	1,044.50	9,666,595.00
01.12.2023	1,065.00	1,053.50	1,055.00	1,057.25	3,283,176.00
04.12.2023	1,056.00	1,044.50	1,051.50	1,045.00	4,059,478.00
05.12.2023	1,048.00	1,032.00	1,045.50	1,042.75	1,826,145.00
06.12.2023	1,049.50	1,036.00	1,045.50	1,038.25	2,466,485.00
07.12.2023	1,029.25	1,020.00	1,027.00	1,020.75	1,855,352.00
08.12.2023	1,041.00	1,023.00	1,023.63	1,040.75	3,378,778.00
11.12.2023	1,052.00	1,036.00	1,046.02	1,045.00	3,647,051.00
12.12.2023	1,058.00	1,044.50	1,045.05	1,054.50	2,999,789.00
13.12.2023	1,079.00	1,061.50	1,074.44	1,067.75	4,906,290.00
14.12.2023	1,053.50	1,028.25	1,051.50	1,049.00	5,664,993.00
15.12.2023	1,064.50	1,044.00	1,052.13	1,062.25	4,656,693.00
18.12.2023	1,072.50	1,062.50	1,063.50	1,068.50	1,976,368.00
19.12.2023	1,066.00	1,055.50	1,065.00	1,065.50	1,980,015.00
20.12.2023	1,090.25	1,065.75	1,069.50	1,088.75	4,266,626.00
21.12.2023	1,096.00	1,085.00	1,085.00	1,093.75	2,082,774.00
22.12.2023	1,096.25	1,085.50	1,087.00	1,093.50	589,661.00
27.12.2023	1,099.50	1,088.00	1,091.00	1,096.25	1,224,574.00
28.12.2023	1,109.25	1,094.75	1,094.75	1,104.75	1,169,310.00
29.12.2023	1,112.75	1,099.50	1,101.11	1,112.50	442,537.00
02.01.2024	1,131.00	1,113.75	1,114.50	1,116.75	2,439,796.00
03.01.2024	1,134.50	1,117.00	1,118.97	1,131.50	1,707,682.00
04.01.2024	1,159.00	1,137.00	1,135.81	1,159.00	2,560,154.00
05.01.2024	1,156.00	1,144.50	1,153.00	1,152.25	1,945,242.00
08.01.2024	1,161.00	1,144.00	1,148.00	1,146.50	2,463,289.00
09.01.2024	1,164.00	1,141.00	1,148.73	1,146.00	2,634,456.00
10.01.2024	1,164.25	1,139.00	1,143.66	1,157.50	1,035,985.00
11.01.2024	1,171.50	1,156.50	1,158.95	1,165.50	2,323,156.00
12.01.2024	1,191.00	1,171.00	1,172.00	1,190.25	4,032,360.00
15.01.2024	1,193.00	1,172.25	1,188.47	1,175.50	892,402.00
16.01.2024	1,187.50	1,175.00	1,179.50	1,182.50	2,730,026.00
17.01.2024	1,192.25	1,172.00	1,178.10	1,189.00	2,087,239.00
18.01.2024	1,183.75	1,162.50	1,179.50	1,176.00	3,082,399.00
19.01.2024	1,191.00	1,171.00	1,183.15	1,172.25	1,069,146.00
22.01.2024	1,182.25	1,161.50	1,181.00	1,166.75	1,736,343.00
23.01.2024	1,169.00	1,147.50	1,168.64	1,164.75	3,449,833.00
24.01.2024	1,182.50	1,162.00	1,166.00	1,180.00	1,090,858.00
25.01.2024	1,182.00	1,166.75	1,180.22	1,179.75	1,525,565.00
26.01.2024	1,179.00	1,164.25	1,179.00	1,166.25	1,383,257.00
29.01.2024	1,196.50	1,180.50	1,181.50	1,181.25	1,219,372.00
30.01.2024	1,200.50	1,181.00	1,184.73	1,188.50	3,305,768.00
31.01.2024	1,192.25	1,176.00	1,189.00	1,179.00	1,239,967.00
01.02.2024	1,187.50	1,168.75	1,180.50	1,169.50	2,311,577.00
02.02.2024	1,182.50	1,165.25	1,175.95	1,167.25	1,133,691.00
05.02.2024	1,185.50	1,169.75	1,170.50	1,175.25	1,450,034.00
06.02.2024	1,216.00	1,188.75	1,189.00	1,208.00	2,891,526.00
07.02.2024	1,210.75	1,195.00	1,206.00	1,200.75	2,890,895.00
08.02.2024	1,202.50	1,189.75	1,199.63	1,192.25	2,064,383.00
09.02.2024	1,210.25	1,197.50	1,201.00	1,207.00	1,062,623.00
12.02.2024	1,225.25	1,209.00	1,214.00	1,224.00	2,268,403.00
13.02.2024	1,226.50	1,210.00	1,224.00	1,211.50	2,528,999.00
14.02.2024	1,231.75	1,209.50	1,212.00	1,226.25	1,252,951.00
15.02.2024	1,249.75	1,224.00	1,228.00	1,224.50	1,858,693.00
16.02.2024	1,246.00	1,225.00	1,226.50	1,243.75	2,150,701.00
19.02.2024	1,256.25	1,238.50	1,243.50	1,247.00	1,389,851.00
20.02.2024	1,261.50	1,238.50	1,248.36	1,255.00	2,948,405.00
21.02.2024	1,264.50	1,208.50	1,264.50	1,234.50	2,526,544.00
22.02.2024	1,250.25	1,232.75	1,240.00	1,237.00	1,120,240.00
23.02.2024	1,249.75	1,232.75	1,236.13	1,243.75	2,104,559.00
26.02.2024	1,257.50	1,238.50	1,241.07	1,254.00	1,606,719.00
27.02.2024	1,256.00	1,226.00	1,254.00	1,237.75	1,528,598.00
28.02.2024	1,241.50	1,228.50	1,233.00	1,228.50	2,140,903.00
29.02.2024	1,246.50	1,223.00	1,232.27	1,240.75	2,318,582.00
01.03.2024	1,259.50	1,245.25	1,252.02	1,251.25	1,108,140.00
04.03.2024	1,265.00	1,250.00	1,254.50	1,257.75	1,827,802.00
05.03.2024	1,285.50	1,258.00	1,259.50	1,279.00	2,498,120.00
06.03.2024	1,283.50	1,264.50	1,284.53	1,276.25	1,585,774.00
07.03.2024	1,280.00	1,271.75	1,277.00	1,273.00	2,233,109.00
08.03.2024	1,274.00	1,244.25	1,272.33	1,255.50	9,626,086.00
11.03.2024	1,264.50	1,250.50	1,259.07	1,260.50	2,105,845.00
12.03.2024	1,285.00	1,270.00	1,275.50	1,281.00	2,219,503.00
13.03.2024	1,294.00	1,278.25	1,284.00	1,290.25	2,761,065.00
14.03.2024	1,303.25	1,291.50	1,293.00	1,294.75	2,005,622.00
15.03.2024	1,298.00	1,280.00	1,294.36	1,296.75	3,121,807.00
18.03.2024	1,313.75	1,292.75	1,297.39	1,305.25	1,105,976.00
19.03.2024	1,330.25	1,302.50	1,309.50	1,328.75	3,171,059.00
20.03.2024	1,342.50	1,323.00	1,327.00	1,337.00	1,655,497.00
21.03.2024	1,360.00	1,338.50	1,344.22	1,353.25	2,104,438.00
22.03.2024	1,368.50	1,349.50	1,355.50	1,363.75	1,015,471.00
25.03.2024	1,376.00	1,358.50	1,363.75	1,362.75	2,906,564.00
26.03.2024	1,373.00	1,360.50	1,362.00	1,370.00	2,585,089.00
27.03.2024	1,370.25	1,353.75	1,363.00	1,355.00	3,361,508.00
28.03.2024	1,356.00	1,344.00	1,356.00	1,352.00	3,512,432.00
02.04.2024	1,361.50	1,326.50	1,355.75	1,329.75	2,746,758.00
03.04.2024	1,333.50	1,302.00	1,328.75	1,317.25	2,821,317.00
04.04.2024	1,324.00	1,310.50	1,317.75	1,313.75	1,888,138.00
05.04.2024	1,328.00	1,304.25	1,308.00	1,323.00	3,163,910.00
08.04.2024	1,340.00	1,322.25	1,332.00	1,336.00	2,679,779.00
09.04.2024	1,344.00	1,263.50	1,343.25	1,276.25	6,237,971.00
10.04.2024	1,283.00	1,262.00	1,277.50	1,272.00	3,405,368.00
11.04.2024	1,287.50	1,272.50	1,281.00	1,284.50	2,915,860.00
12.04.2024	1,320.00	1,292.50	1,293.50	1,319.00	2,131,215.00
15.04.2024	1,352.00	1,322.50	1,328.50	1,336.00	3,284,751.00
16.04.2024	1,324.50	1,309.50	1,316.50	1,318.25	4,349,499.00
17.04.2024	1,325.50	1,300.75	1,313.29	1,320.50	1,642,076.00
18.04.2024	1,314.75	1,272.75	1,309.50	1,287.00	3,820,699.00
19.04.2024	1,306.00	1,281.00	1,285.00	1,295.00	3,687,957.00
22.04.2024	1,322.25	1,297.00	1,316.50	1,316.50	3,082,992.00
23.04.2024	1,343.50	1,318.50	1,322.00	1,343.00	3,635,957.00
24.04.2024	1,388.25	1,346.50	1,347.00	1,365.00	4,312,777.00
25.04.2024	1,357.00	1,290.25	1,356.82	1,323.00	5,111,362.00
26.04.2024	1,345.50	1,307.50	1,324.50	1,344.50	3,229,535.00
29.04.2024	1,360.75	1,349.50	1,351.00	1,356.50	808,306.00
30.04.2024	1,362.75	1,333.25	1,362.75	1,336.25	742,515.00
01.05.2024	1,339.75	1,323.50	1,334.00	1,337.00	705,407.00
02.05.2024	1,339.00	1,325.00	1,334.50	1,331.50	694,496.00
03.05.2024	1,368.50	1,334.50	1,335.50	1,360.50	631,551.00
07.05.2024	1,379.50	1,358.50	1,377.00	1,373.50	507,965.00
08.05.2024	1,393.75	1,376.50	1,380.50	1,381.50	335,314.00
09.05.2024	1,398.00	1,377.75	1,378.50	1,391.00	532,370.00
10.05.2024	1,401.50	1,391.00	1,399.00	1,396.50	450,203.00
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

צרו איתנו קשר *5988