גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אשטיד גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אשטיד גרופ

Ashtead Group

מניה AHT London-CB GBP

שער

3,942.00

שינוי

+0.08%

שינוי ב GBP

3.00

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	3917	3917	3917	3917	0.00
10:20	3920	3920	3920	3920	1,751.00
10:30	3929	3929	3929	3929	495.00
10:40	3934	3934	3934	3934	912.00
10:50	3913	3913	3913	3913	877.00
11:00	3912	3912	3912	3912	1,286.00
11:10	3907	3907	3907	3907	1,536.00
11:20	3908	3908	3908	3908	481.00
11:30	3908	3908	3908	3908	864.00
11:40	3911	3911	3911	3911	8,037.00
11:50	3911	3911	3911	3911	7,125.00
12:00	3902.5	3902.5	3902.5	3902.5	3,908.00
12:10	3910.5	3910.5	3910.5	3910.5	1,139.00
12:20	3906	3906	3906	3906	4,676.00
12:30	3904.5	3904.5	3904.5	3904.5	1,554.00
12:40	3903.5	3903.5	3903.5	3903.5	998.00
12:50	3895	3895	3895	3895	1,695.00
13:00	3898	3898	3898	3898	3,452.00
13:10	3897	3897	3897	3897	458.00
13:20	3888	3888	3888	3888	844.00
13:30	3888.5	3888.5	3888.5	3888.5	248.00
13:40	3894	3894	3894	3894	839.00
13:50	3891	3891	3891	3891	475.00
14:00	3897.5	3897.5	3897.5	3897.5	213.00
14:10	3899	3899	3899	3899	293.00
14:20	3893	3893	3893	3893	476.00
14:30	3893	3893	3893	3893	79.00
14:40	3898	3898	3898	3898	1,245.00
14:50	3892	3892	3892	3892	149.00
15:00	3894	3894	3894	3894	574.00
15:10	3905	3905	3905	3905	677.00
15:20	3897	3897	3897	3897	425.00
15:30	3904	3904	3904	3904	494.00
15:40	3907	3907	3907	3907	1,695.00
15:50	3906	3906	3906	3906	679.00
16:00	3898	3898	3898	3898	2,384.00
16:10	3904	3904	3904	3904	981.00
16:20	3908.5	3908.5	3908.5	3908.5	5,432.00
16:30	3911	3911	3911	3911	4,045.00
16:40	3913	3913	3913	3913	3,174.00
16:50	3914	3914	3914	3914	2,414.00
17:00	3940	3940	3940	3940	2,181.00
17:10	3938	3938	3938	3938	4,187.00
17:20	3939	3939	3939	3939	4,818.00
17:30	3932	3932	3932	3932	4,076.00
17:40	3926.5	3926.5	3926.5	3926.5	4,048.00
17:50	3939	3939	3939	3939	4,528.00
18:00	3940	3940	3940	3940	5,400.00
18:10	3945	3945	3945	3945	2,704.00
18:20	3952	3952	3952	3952	5,917.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.04.2025 10:30	3901	3853	3900	3856	9,630,589.00
11.04.2025 11:00	3855.5	3834	3852	3844	15,417,394.00
11.04.2025 11:30	3846	3810	3846	3812	32,073,168.00
11.04.2025 12:00	3817	3788	3816	3791	49,859,883.00
11.04.2025 12:30	3830.5	3787	3790	3830.5	76,642,006.00
11.04.2025 13:00	3837	3814.5	3831	3827.5	100,408,910.00
11.04.2025 13:30	3838	3819	3826	3833	99,934,156.00
11.04.2025 14:00	3833	3805	3833	3805	84,280,634.00
11.04.2025 14:30	3814	3795	3806	3813	54,463,671.00
11.04.2025 15:00	3822	3805	3817	3818.5	75,288,196.00
11.04.2025 15:30	3841	3816.5	3816.5	3833	143,789,923.00
11.04.2025 16:00	3837	3787	3834	3787	120,883,549.00
11.04.2025 16:30	3821	3765	3789	3809	60,882,390.00
11.04.2025 17:00	3828	3764	3807.5	3780	71,649,502.00
11.04.2025 17:30	3809	3778	3778	3785	100,616,954.00
11.04.2025 18:00	3811	3793	3804	3801	94,846,250.00
14.04.2025 10:00	3936.5	3886	3886.5	3913	3,424,712.00
14.04.2025 10:30	3933.5	3905	3911	3925	8,697,340.00
14.04.2025 11:00	3938	3921	3927.5	3935	13,058,770.00
14.04.2025 11:30	3946	3933	3935	3934.5	11,961,405.00
14.04.2025 12:00	3944.5	3910	3934.5	3911	14,414,909.00
14.04.2025 12:30	3915.5	3899	3911	3902	14,975,948.00
14.04.2025 13:00	3908	3894	3906	3899	17,631,877.00
14.04.2025 13:30	3910	3900	3900	3904	21,238,130.00
14.04.2025 14:00	3915	3901.5	3904	3912.5	24,725,838.00
14.04.2025 14:30	3915	3900.5	3913.5	3901.5	21,000,427.00
14.04.2025 15:00	3907.5	3900	3902	3905.5	22,988,220.00
14.04.2025 15:30	3928	3905.5	3905.5	3925	33,694,929.00
14.04.2025 16:00	3935	3922	3923	3934	36,255,794.00
14.04.2025 16:30	3936	3893	3934	3903	21,062,423.00
14.04.2025 17:00	3931	3903	3911	3931	27,143,572.00
14.04.2025 17:30	3952	3925	3929	3952	33,310,556.00
14.04.2025 18:00	3954	3941.5	3952	3943	38,190,515.00
15.04.2025 10:00	3997	3955	3955	3966	3,271,765.00
15.04.2025 10:30	3985	3965	3969	3978	7,660,686.00
15.04.2025 11:00	3978.5	3955	3977	3973	10,592,056.00
15.04.2025 11:30	3977	3968	3974	3977	13,585,379.00
15.04.2025 12:00	3973	3963	3973	3968	15,012,625.00
15.04.2025 12:30	3973	3966	3968.5	3968	12,305,886.00
15.04.2025 13:00	3978	3967	3974	3971.5	17,416,564.00
15.04.2025 13:30	3972	3951.5	3972	3951.5	19,962,593.00
15.04.2025 14:00	3954	3944	3954	3949	27,384,342.00
15.04.2025 14:30	3951	3939	3947	3940	35,234,686.00
15.04.2025 15:00	3946	3933.5	3942.5	3936	29,513,388.00
15.04.2025 15:30	3960	3937	3937.5	3960	41,071,982.00
15.04.2025 16:00	3963	3952	3961	3954	48,284,836.00
15.04.2025 16:30	3967	3950	3954	3961	21,715,727.00
15.04.2025 17:00	3966	3937.5	3966	3949	36,038,985.00
15.04.2025 17:30	3966	3946	3950	3961	40,277,921.00
15.04.2025 18:00	3973	3961	3961	3971	44,201,057.00
16.04.2025 10:00	3915	3854	3915	3854	380,183.00
16.04.2025 10:30	3857	3839	3855.5	3843	1,836,670.00
16.04.2025 11:00	3871	3819	3842	3866	4,335,613.00
16.04.2025 11:30	3881	3846.5	3866	3848	3,987,947.00
16.04.2025 12:00	3873	3843	3847.5	3869	8,163,284.00
16.04.2025 12:30	3881	3862	3867	3873	8,833,244.00
16.04.2025 13:00	3881	3862	3874.5	3863	8,841,728.00
16.04.2025 13:30	3873.5	3861	3864	3871	12,571,447.00
16.04.2025 14:00	3882	3865	3873	3880	17,451,655.00
16.04.2025 14:30	3899	3879	3879	3888	17,649,545.00
16.04.2025 15:00	3898.5	3887.5	3888	3889	17,862,998.00
16.04.2025 15:30	3901	3879	3889	3900	26,035,803.00
16.04.2025 16:00	3911	3901	3902	3909	33,024,575.00
16.04.2025 16:30	3943	3906	3909	3926	21,196,128.00
16.04.2025 17:00	3944	3915	3925	3919	24,692,873.00
16.04.2025 17:30	3925	3911	3914	3925	30,970,438.00
16.04.2025 18:00	3939.5	3919	3922	3937	38,805,221.00
17.04.2025 10:00	3945	3908	3928	3926	348,271.00
17.04.2025 10:30	3939	3910	3939	3914	715,320.00
17.04.2025 11:00	3911	3905	3910	3910	947,079.00
17.04.2025 11:30	3922	3902.5	3910	3906	4,079,923.00
17.04.2025 12:00	3913	3901	3909	3902	4,480,319.00
17.04.2025 12:30	3903.5	3888	3901	3897	8,247,684.00
17.04.2025 13:00	3900	3885	3900	3889	3,831,141.00
17.04.2025 13:30	3900	3890.5	3897	3895	3,802,396.00
17.04.2025 14:00	3902	3892.5	3900	3893.5	3,185,471.00
17.04.2025 14:30	3899	3892	3894	3893	4,580,686.00
17.04.2025 15:00	3915	3895	3896.5	3902	6,277,619.00
17.04.2025 15:30	3911	3895	3906	3896	9,141,177.00
17.04.2025 16:00	3917	3895	3895	3912	14,096,182.00
17.04.2025 16:30	3942	3905	3908	3941	13,327,046.00
17.04.2025 17:00	3945	3928	3937	3928	11,625,866.00
17.04.2025 17:30	3941	3922	3927	3938	13,175,440.00
17.04.2025 18:00	3953	3940.5	3942	3942	22,526,128.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.04.2024	5,672.00	5,550.00	5,630.00	5,594.00	719,178.00
19.04.2024	5,566.00	5,478.00	5,528.00	5,556.00	1,010,687.00
22.04.2024	5,664.00	5,532.00	5,618.77	5,566.00	357,967.00
23.04.2024	5,742.00	5,596.00	5,606.00	5,730.00	380,656.00
24.04.2024	5,786.00	5,703.00	5,769.00	5,715.00	368,923.00
25.04.2024	5,836.00	5,728.00	5,776.00	5,776.00	481,701.00
26.04.2024	6,082.00	5,812.00	5,860.00	6,063.00	373,374.00
29.04.2024	6,140.00	5,948.00	6,140.00	5,968.00	235,910.00
30.04.2024	60.72	57.70	5,979.00	58.14	248,640.00
01.05.2024	5,825.00	5,630.00	5,825.00	5,670.00	202,410.00
02.05.2024	5,722.00	5,646.00	5,712.00	5,681.00	120,454.00
03.05.2024	5,770.00	5,660.00	5,694.00	5,696.00	75,487.00
07.05.2024	5,860.00	5,746.00	5,806.00	5,796.00	149,436.00
08.05.2024	5,834.00	5,764.00	5,776.00	5,797.00	76,324.00
09.05.2024	5,882.00	5,791.00	5,802.00	5,853.00	116,811.00
10.05.2024	5,934.00	5,858.00	5,890.00	5,932.00	62,480.00
13.05.2024	5,946.00	5,894.00	5,904.00	5,912.00	64,375.00
14.05.2024	5,990.00	5,908.00	5,908.00	5,955.00	127,948.00
15.05.2024	6,082.00	5,978.00	5,978.00	6,060.00	107,248.00
16.05.2024	6,180.00	6,034.00	6,088.00	6,038.00	166,299.00
17.05.2024	6,014.00	5,794.00	6,008.00	5,795.00	88,483.00
20.05.2024	5,908.00	5,790.00	5,790.00	5,888.00	69,034.00
21.05.2024	5,894.00	5,712.00	5,852.00	5,786.00	83,656.00
22.05.2024	5,800.00	5,668.00	5,692.00	5,796.00	87,572.00
23.05.2024	5,836.00	5,673.00	5,780.00	5,716.00	68,987.00
24.05.2024	5,720.00	5,662.00	5,681.00	5,711.00	68,923.00
28.05.2024	5,862.00	5,720.00	5,746.00	5,770.00	119,772.00
29.05.2024	5,774.00	5,638.00	5,749.00	5,648.00	92,904.00
30.05.2024	5,694.00	5,588.00	5,616.00	5,687.00	94,939.00
31.05.2024	5,760.00	5,656.00	5,700.00	5,679.00	64,757.00
03.06.2024	5,812.00	5,498.00	5,770.00	5,514.00	87,911.00
04.06.2024	5,558.00	5,438.00	5,530.00	5,460.00	166,813.00
05.06.2024	5,569.00	5,466.00	5,502.00	5,564.00	82,196.00
06.06.2024	5,622.00	5,536.00	5,596.00	5,567.00	67,862.00
07.06.2024	5,608.00	5,490.00	5,565.00	5,562.00	70,468.00
10.06.2024	5,648.00	5,508.00	5,543.00	5,638.00	113,634.00
11.06.2024	5,712.00	5,540.00	5,694.00	5,566.00	102,882.00
12.06.2024	5,772.00	5,581.00	5,603.00	5,760.00	122,638.00
13.06.2024	5,698.00	5,506.00	5,689.00	5,515.00	121,070.00
14.06.2024	5,530.00	5,402.00	5,510.00	5,433.00	222,150.00
17.06.2024	5,508.00	5,416.00	5,442.00	5,484.00	171,084.00
18.06.2024	5,388.00	5,228.00	5,313.00	5,388.00	191,197.00
19.06.2024	5,470.00	5,382.00	5,407.00	5,420.00	162,582.00
20.06.2024	5,472.00	5,408.00	5,433.00	5,420.00	57,266.00
21.06.2024	5,412.00	5,318.00	5,404.00	5,374.00	145,246.00
24.06.2024	5,513.00	5,356.00	5,362.00	5,511.00	72,834.00
25.06.2024	5,454.00	5,342.00	5,454.00	5,350.00	61,708.00
26.06.2024	5,372.00	5,264.00	5,364.00	5,319.00	117,929.00
27.06.2024	5,293.00	5,204.00	5,204.00	5,257.00	194,020.00
28.06.2024	5,313.00	5,225.00	5,290.00	5,286.00	218,148.00
01.07.2024	5,330.00	5,172.00	5,320.00	5,200.00	159,098.00
02.07.2024	5,204.00	5,111.00	5,184.00	5,148.00	152,813.00
03.07.2024	5,226.00	5,158.00	5,194.00	5,190.00	285,033.00
04.07.2024	5,270.00	5,193.00	5,202.00	5,226.00	51,526.00
05.07.2024	5,284.00	5,120.00	5,250.00	5,122.00	117,967.00
08.07.2024	5,186.00	5,086.00	5,090.00	5,105.00	111,226.00
09.07.2024	5,094.00	5,022.00	5,086.00	5,033.00	96,003.00
10.07.2024	5,074.00	5,029.00	5,070.00	5,056.00	136,193.00
11.07.2024	5,160.00	5,024.00	5,069.00	5,149.00	197,812.00
12.07.2024	5,261.00	5,146.00	5,198.00	5,231.00	220,018.00
15.07.2024	5,352.00	5,156.00	5,191.00	5,330.00	157,943.00
16.07.2024	5,470.00	5,269.00	5,306.00	5,460.00	184,377.00
17.07.2024	5,528.00	5,374.00	5,470.00	5,410.00	211,779.00
18.07.2024	5,520.00	5,400.00	5,428.00	5,448.00	140,885.00
19.07.2024	5,400.00	5,265.00	5,393.00	5,285.00	103,427.00
23.07.2024	5,412.00	5,146.00	5,304.00	5,303.00	132,258.00
24.07.2024	5,372.00	5,242.00	5,268.00	5,262.00	114,689.00
25.07.2024	5,292.00	5,034.00	5,156.00	5,290.00	268,008.00
26.07.2024	5,472.00	5,346.00	5,346.00	5,426.00	192,136.00
29.07.2024	5,508.00	5,407.00	5,490.00	5,418.00	95,610.00
30.07.2024	5,490.00	5,410.00	5,414.00	5,447.00	78,797.00
31.07.2024	5,612.00	5,504.00	5,528.00	5,578.00	112,105.00
01.08.2024	5,684.00	5,434.00	5,625.00	5,444.00	366,674.00
02.08.2024	5,402.00	5,048.00	5,402.00	5,132.00	202,922.00
05.08.2024	5,111.00	4,883.00	4,966.00	5,081.00	234,145.00
06.08.2024	5,178.00	5,034.00	5,178.00	5,098.00	195,364.00
07.08.2024	5,302.00	5,140.00	5,142.00	5,230.00	91,364.00
08.08.2024	5,167.00	5,080.00	5,136.00	5,152.00	64,010.00
09.08.2024	5,210.00	5,132.00	5,186.00	5,171.00	65,724.00
12.08.2024	5,236.00	5,146.00	5,212.00	5,156.00	42,523.00
13.08.2024	5,208.00	5,090.00	5,180.00	5,158.00	95,440.00
14.08.2024	5,272.00	5,174.00	5,224.00	5,225.00	87,396.00
15.08.2024	5,348.00	5,199.00	5,262.00	5,312.00	75,503.00
16.08.2024	5,314.00	5,216.00	5,312.00	5,220.00	130,121.00
19.08.2024	5,286.00	5,192.00	5,198.00	5,268.00	71,017.00
20.08.2024	5,324.00	5,184.00	5,302.00	5,184.00	79,687.00
21.08.2024	5,236.00	5,178.00	5,180.00	5,222.00	92,332.00
22.08.2024	5,235.00	5,160.00	5,206.00	5,164.00	62,016.00
23.08.2024	5,300.00	5,131.00	5,211.00	5,296.00	93,630.00
27.08.2024	5,326.00	5,210.00	5,246.00	5,260.00	58,967.00
28.08.2024	5,292.00	5,230.00	5,254.00	5,250.00	54,952.00
29.08.2024	5,361.00	5,260.00	5,262.00	5,338.00	69,314.00
30.08.2024	5,440.00	5,343.00	5,362.00	5,413.00	74,847.00
02.09.2024	5,414.00	5,327.00	5,410.00	5,374.00	91,456.00
03.09.2024	5,626.00	5,326.00	5,606.00	5,372.00	130,446.00
04.09.2024	5,324.00	5,200.00	5,312.00	5,246.00	120,453.00
05.09.2024	5,348.00	5,218.00	5,224.00	5,279.00	108,800.00
06.09.2024	5,348.00	5,158.00	5,246.00	5,164.00	84,847.00
09.09.2024	5,308.00	5,221.00	5,222.00	5,263.00	68,192.00
10.09.2024	5,274.00	5,204.00	5,248.00	5,236.00	76,153.00
11.09.2024	5,280.00	5,123.00	5,274.00	5,182.00	127,593.00
12.09.2024	5,291.00	5,188.00	5,286.00	5,213.00	75,914.00
13.09.2024	5,320.00	5,219.00	5,236.00	5,306.00	77,395.00
16.09.2024	5,345.00	5,276.00	5,278.00	5,320.00	71,109.00
17.09.2024	5,528.00	5,373.00	5,388.00	5,524.00	60,364.00
18.09.2024	5,550.00	5,470.00	5,492.00	5,535.00	65,807.00
19.09.2024	5,786.00	5,654.00	5,666.00	5,772.00	190,183.00
20.09.2024	5,757.00	5,578.00	5,746.00	5,664.00	92,528.00
23.09.2024	5,616.00	5,523.00	5,600.00	5,560.00	109,831.00
24.09.2024	5,638.00	5,546.00	5,637.00	5,588.00	77,627.00
25.09.2024	5,660.00	5,504.00	5,504.00	5,654.00	90,346.00
26.09.2024	5,821.00	5,720.00	5,726.00	5,782.00	130,776.00
27.09.2024	5,872.00	5,788.00	5,794.00	5,868.00	126,544.00
30.09.2024	5,859.00	5,779.00	5,821.00	5,788.00	80,759.00
01.10.2024	5,900.00	5,750.00	5,802.00	5,814.00	98,621.00
02.10.2024	5,824.00	5,718.00	5,796.00	5,768.00	91,731.00
03.10.2024	5,758.00	5,618.00	5,754.00	5,638.00	105,395.00
04.10.2024	5,682.00	5,544.00	5,614.00	5,623.00	141,174.00
07.10.2024	5,660.00	5,566.00	5,628.00	5,627.00	105,942.00
08.10.2024	5,766.00	5,612.00	5,630.00	5,737.00	171,165.00
09.10.2024	5,874.00	5,754.00	5,760.00	5,857.00	79,792.00

צרו איתנו קשר *5988