גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.אס.פי. גרופ

SSP Group

מניה SSPG London-CB GBp

שער

155.30

שינוי

+0.52%

שינוי בGBp-p

0.80

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	155.9	155.9	155.9	155.9	0.00
10:20	155.9	155.9	155.9	155.9	0.00
10:30	155.9	155.9	155.9	155.9	0.00
10:40	153.65	153.65	153.65	153.65	11,924.00
10:50	153.65	153.65	153.65	153.65	0.00
11:00	153.85	153.85	153.85	153.85	2.00
11:10	154	154	154	154	2,552.00
11:20	153.9	153.9	153.9	153.9	288.00
11:30	153.65	153.65	153.65	153.65	1,154.00
11:40	153.6	153.6	153.6	153.6	129.00
11:50	153.6	153.6	153.6	153.6	108.00
12:00	154.05	154.05	154.05	154.05	9,337.00
12:10	154.5	154.5	154.5	154.5	583.00
12:20	154.45	154.45	154.45	154.45	1,765.00
12:30	154.2	154.2	154.2	154.2	1,135.00
12:40	154.3	154.3	154.3	154.3	2,637.00
12:50	154.8	154.8	154.8	154.8	2,496.00
13:00	154.85	154.85	154.85	154.85	1,642.00
13:10	154.8	154.8	154.8	154.8	398.00
13:20	155.4	155.4	155.4	155.4	835.00
13:30	155.5	155.5	155.5	155.5	15.00
13:40	155.5	155.5	155.5	155.5	1,502.00
13:50	155.5	155.5	155.5	155.5	0.00
14:00	155.2	155.2	155.2	155.2	554.00
14:10	154.9	154.9	154.9	154.9	1,276.00
14:20	155.1	155.1	155.1	155.1	1,903.00
14:30	155.6	155.6	155.6	155.6	1,976.00
14:40	155.55	155.55	155.55	155.55	7.00
14:50	156.25	156.25	156.25	156.25	1,338.00
15:00	155.5	155.5	155.5	155.5	2,167.00
15:10	155.8	155.8	155.8	155.8	774.00
15:20	156.4	156.4	156.4	156.4	286.00
15:30	156.2	156.2	156.2	156.2	92.00
15:40	156.3	156.3	156.3	156.3	2,693.00
15:50	156.2	156.2	156.2	156.2	641.00
16:00	155.7	155.7	155.7	155.7	27,046.00
16:10	155.35	155.35	155.35	155.35	1,292.00
16:20	155.5	155.5	155.5	155.5	32.00
16:30	155.5	155.5	155.5	155.5	698.00
16:40	155.15	155.15	155.15	155.15	11,441.00
16:50	155.3	155.3	155.3	155.3	8,211.00
17:00	155.2	155.2	155.2	155.2	790.00
17:10	154.85	154.85	154.85	154.85	19.00
17:20	155.3	155.3	155.3	155.3	3,486.00
17:30	155.4	155.4	155.4	155.4	2,997.00
17:40	155.05	155.05	155.05	155.05	284.00
17:50	155.2	155.2	155.2	155.2	4,158.00
18:00	156.05	156.05	156.05	156.05	1,358.00
18:10	156.6	156.6	156.6	156.6	4,740.00
18:20	156.3	156.3	156.3	156.3	8,827.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 10:30	158	156.65	156.65	157.9	2,102.00
15.11.2024 11:00	158.75	158.2	158.2	158.75	3,500.00
15.11.2024 11:30	158.9	158.6	158.6	158.8	20,353.00
15.11.2024 12:00	158.85	157.8	158.85	157.8	26,232.00
15.11.2024 12:30	158.1	157.7	157.8	158.1	27,710.00
15.11.2024 13:00	158.3	157.9	157.9	158.3	34,485.00
15.11.2024 13:30	158.1	157.5	158.1	157.5	38,904.00
15.11.2024 14:00	157.4	157	157.3	157.1	34,895.00
15.11.2024 14:30	157.2	157.1	157.1	157.2	14,879.00
15.11.2024 15:00	157.2	156.6	157.2	156.6	30,758.00
15.11.2024 15:30	157.2	156.3	156.4	157.2	108,040.00
15.11.2024 16:00	158.1	157.45	157.45	158.1	41,148.00
15.11.2024 16:30	158.3	157.5	157.9	157.7	115,618.00
15.11.2024 17:00	157.8	157.6	157.7	157.6	63,944.00
15.11.2024 17:30	157.5	157.1	157.5	157.4	105,434.00
15.11.2024 18:00	157.6	157	157.3	157.6	169,537.00
18.11.2024 10:00	156.8	156.8	156.8	156.8	34.00
18.11.2024 10:30	158.1	157.2	158.1	157.2	817.00
18.11.2024 11:00	156.3	156	156.3	156.1	1,378.00
18.11.2024 11:30	155.5	155.3	155.5	155.4	3,461.00
18.11.2024 12:00	155.1	154.9	155.1	154.9	1,948.00
18.11.2024 12:30	154.8	154.7	154.7	154.8	2,119.00
18.11.2024 13:00	154.75	153.7	154.75	153.9	9,309.00
18.11.2024 13:30	153.7	152.6	153.7	152.8	33,726.00
18.11.2024 14:00	153.5	152.45	152.6	153.3	73,188.00
18.11.2024 14:30	153.15	152.8	152.95	152.8	87,468.00
18.11.2024 15:00	152.4	151.6	152.25	152.4	246,729.00
18.11.2024 15:30	152	151.4	151.95	151.45	508,001.00
18.11.2024 16:00	153.5	150.95	151.55	153.5	573,218.00
18.11.2024 16:30	153.7	152.8	153.1	152.8	258,032.00
18.11.2024 17:00	155.3	152.8	152.8	155.3	425,836.00
18.11.2024 17:30	155.85	155.3	155.85	155.3	383,990.00
18.11.2024 18:00	155.35	155.1	155.35	155.1	859,608.00
19.11.2024 10:00	156.6	156.55	156.6	156.55	153.00
19.11.2024 10:30	155.9	155.85	155.85	155.9	2,018.00
19.11.2024 11:00	154.7	154.7	154.7	154.7	1,012.00
19.11.2024 11:30	153.55	153.2	153.5	153.3	5,683.00
19.11.2024 12:00	154.2	153.1	153.35	153.45	25,850.00
19.11.2024 12:30	154.15	153.4	153.4	153.95	19,885.00
19.11.2024 13:00	154.2	154	154.05	154	21,868.00
19.11.2024 13:30	154.9	154.4	154.4	154.9	7,499.00
19.11.2024 14:00	155.1	154.9	154.9	155.1	22,101.00
19.11.2024 14:30	154.9	154.8	154.9	154.8	9,094.00
19.11.2024 15:00	155	154.5	154.75	154.5	15,223.00
19.11.2024 15:30	154.7	154	154.3	154	50,098.00
19.11.2024 16:00	155	153.9	153.9	154.8	134,601.00
19.11.2024 16:30	154.9	154.2	154.6	154.35	149,441.00
19.11.2024 17:00	157.6	154.1	154.1	157.4	219,858.00
19.11.2024 17:30	158.3	157.3	157.3	158.1	402,648.00
19.11.2024 18:00	159.05	158.1	158.35	158.1	648,805.00
20.11.2024 10:00	157.5	149.4	157.5	149.4	10,831.00
20.11.2024 10:30	153.2	148.85	148.85	152.6	15,355.00
20.11.2024 11:00	152.9	151	152.9	151.1	44,264.00
20.11.2024 11:30	150.8	149.8	150.8	150.5	871,845.00
20.11.2024 12:00	151.5	150.3	150.8	151.5	980,539.00
20.11.2024 12:30	151.65	151.35	151.35	151.65	497,282.00
20.11.2024 13:00	151.75	150.1	151.6	150.8	1,948,600.00
20.11.2024 13:30	150.7	150.3	150.6	150.6	1,262,932.00
20.11.2024 14:00	151	150.5	150.5	150.9	957,475.00
20.11.2024 14:30	152.1	150.9	150.9	152.1	982,330.00
20.11.2024 15:00	154.1	152.05	152.05	153.8	2,326,699.00
20.11.2024 15:30	155.55	154.1	154.5	154.5	2,566,053.00
20.11.2024 16:00	155.1	153.5	154.75	154.2	1,656,852.00
20.11.2024 16:30	154.75	154.1	154.5	154.2	1,586,673.00
20.11.2024 17:00	154.35	153.7	153.95	154.35	2,705,840.00
20.11.2024 17:30	154.35	153.8	154.35	153.95	2,615,620.00
20.11.2024 18:00	154.1	153.4	153.95	154.1	5,087,019.00
21.11.2024 10:00	155.9	155.9	155.9	155.9	14.00
21.11.2024 10:30	154.2	153.65	154.2	153.85	6,208.00
21.11.2024 11:00	154	153.5	154	153.6	18,920.00
21.11.2024 11:30	154.3	153.55	153.55	154.05	20,281.00
21.11.2024 12:00	154.5	154.2	154.2	154.2	25,794.00
21.11.2024 12:30	154.85	154.3	154.3	154.85	44,204.00
21.11.2024 13:00	155.5	154.8	154.8	155.5	34,404.00
21.11.2024 13:30	155.5	154.9	155.5	154.9	24,338.00
21.11.2024 14:00	155.6	155.1	155.3	155.6	26,558.00
21.11.2024 14:30	156.3	155.5	155.55	155.75	57,866.00
21.11.2024 15:00	156.4	155.8	155.8	156.2	30,479.00
21.11.2024 15:30	156.3	155.7	156.3	155.7	84,097.00
21.11.2024 16:00	155.6	155.35	155.6	155.5	150,524.00
21.11.2024 16:30	155.4	155.1	155.2	155.2	278,915.00
21.11.2024 17:00	155.4	154.85	155	155.4	194,777.00
21.11.2024 17:30	156.05	154.7	155.2	156.05	260,167.00
21.11.2024 18:00	156.6	155.35	156.45	155.4	478,387.00

צרו איתנו קשר *5988