גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.ג'יי. בל > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.ג'יי. בל

AJ Bell

מניה AJB London-CB GBp

שער

462.25

שינוי

+2.04%

שינוי בGBp-p

9.25

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
10:30					0.00
10:40	455.5	455.5	455.5	455.5	0.00
10:50	455.5	455.5	455.5	455.5	1,822.00
11:00	455.5	455.5	455.5	455.5	0.00
11:10	455.5	455.5	455.5	455.5	0.00
11:20	455.75	455.75	455.75	455.75	1,754.00
11:30	455	455	455	455	1,159.00
11:40	453.5	453.5	453.5	453.5	273.00
11:50	455	455	455	455	2,035.00
12:00	454.5	454.5	454.5	454.5	1,223.00
12:10	455.25	455.25	455.25	455.25	20.00
12:20	455.25	455.25	455.25	455.25	1.00
12:30	454	454	454	454	834.00
12:40	455	455	455	455	984.00
12:50	455.25	455.25	455.25	455.25	4,842.00
13:00	455	455	455	455	5,627.00
13:10	456.5	456.5	456.5	456.5	4,007.00
13:20	457.5	457.5	457.5	457.5	2,570.00
13:30	459	459	459	459	1,560.00
13:40	458	458	458	458	704.00
13:50	457	457	457	457	3,325.00
14:00	456	456	456	456	644.00
14:10	456	456	456	456	3,133.00
14:20	457.25	457.25	457.25	457.25	5,110.00
14:30	457.75	457.75	457.75	457.75	499.00
14:40	457.75	457.75	457.75	457.75	45.00
14:50	458	458	458	458	204.00
15:00	457	457	457	457	1,273.00
15:10	457.5	457.5	457.5	457.5	8.00
15:20	458.25	458.25	458.25	458.25	3,860.00
15:30	458.5	458.5	458.5	458.5	3,875.00
15:40	458.5	458.5	458.5	458.5	6.00
15:50	458.5	458.5	458.5	458.5	1,106.00
16:00	458.5	458.5	458.5	458.5	193.00
16:10	457.5	457.5	457.5	457.5	2,270.00
16:20	457	457	457	457	206.00
16:30	457	457	457	457	1,182.00
16:40	457	457	457	457	691.00
16:50	456.75	456.75	456.75	456.75	2,661.00
17:00	456.5	456.5	456.5	456.5	725.00
17:10	456	456	456	456	1,843.00
17:20	457.75	457.75	457.75	457.75	4,370.00
17:30	457.75	457.75	457.75	457.75	27.00
17:40	458.25	458.25	458.25	458.25	1,044.00
17:50	459	459	459	459	48.00
18:00	461.5	461.5	461.5	461.5	7,379.00
18:10	461	461	461	461	978.00
18:20	461.25	461.25	461.25	461.25	4,068.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 10:30	454	454	454	454	15,757.00
15.11.2024 11:00	456.5	456	456.25	456.5	63,175.00
15.11.2024 11:30	459.5	457.75	457.75	458.75	136,955.00
15.11.2024 12:00	460	457	460	457.5	110,093.00
15.11.2024 12:30	459	459	459	459	41,404.00
15.11.2024 13:00	459	458.5	458.5	458.5	96,386.00
15.11.2024 13:30	458.5	458.5	458.5	458.5	40,002.00
15.11.2024 14:00	459	457	459	457	61,138.00
15.11.2024 14:30	456	456	456	456	45,873.00
15.11.2024 15:00	456	454.5	456	454.75	106,413.00
15.11.2024 15:30	455	454.5	455	454.5	44,540.00
15.11.2024 16:00	456.5	455.75	456	456.5	92,307.00
15.11.2024 16:30	460	457	457	459.75	170,101.00
15.11.2024 17:00	462.5	459.5	459.5	462.5	184,553.00
15.11.2024 17:30	462	460.5	462	461.5	261,945.00
15.11.2024 18:00	461.25	460.5	461	461.25	253,991.00
18.11.2024 10:00	462	462	462	462	14.00
18.11.2024 10:30	462	462	462	462	32.00
18.11.2024 11:00	459.5	459	459.5	459	37.00
18.11.2024 11:30	459.5	458	458.25	458	1,301.00
18.11.2024 12:00	458	458	458	458	555.00
18.11.2024 12:30	459.5	459.5	459.5	459.5	1,014.00
18.11.2024 13:00	458	457	458	457	2,101.00
18.11.2024 13:30	456.5	453.5	456.5	453.5	9,924.00
18.11.2024 14:00	453	452.5	453	452.5	4,761.00
18.11.2024 14:30	451.5	450.5	451.5	450.5	6,056.00
18.11.2024 15:00	450.5	450.5	450.5	450.5	3,221.00
18.11.2024 15:30	452	451.75	452	451.75	7,471.00
18.11.2024 16:00	451.75	451	451.75	451	13,207.00
18.11.2024 16:30	451.75	450	451.5	450.5	76,687.00
18.11.2024 17:00	454	451.5	451.5	454	88,247.00
18.11.2024 17:30	455.5	455	455	455	31,095.00
18.11.2024 18:00	457	456	456	457	80,587.00
19.11.2024 10:00	454	444	444	454	3.00
19.11.2024 10:30	458.5	458.5	458.5	458.5	7,048.00
19.11.2024 11:00	459	456	457	456	60,928.00
19.11.2024 11:30	457	456	457	456.75	25,505.00
19.11.2024 12:00	457.75	457	457.25	457	51,153.00
19.11.2024 12:30	458.5	458	458.5	458	12,802.00
19.11.2024 13:00	459.5	459.5	459.5	459.5	23,512.00
19.11.2024 13:30	460	456.5	457.5	458.75	200,319.00
19.11.2024 14:00	459.5	459.5	459.5	459.5	12,022.00
19.11.2024 14:30	459	459	459	459	12,038.00
19.11.2024 15:00	459	458	459	458.25	226,494.00
19.11.2024 15:30	457.5	456.5	457.5	457	109,057.00
19.11.2024 16:00	457.25	455.75	456.25	456.5	129,249.00
19.11.2024 16:30	457.75	456	456.5	456	124,175.00
19.11.2024 17:00	458	456.5	457	456.5	121,450.00
19.11.2024 17:30	458	457	457.75	457	181,573.00
19.11.2024 18:00	458	456.5	457.25	458	467,502.00
20.11.2024 10:00	461	460	461	460.25	2,997.00
20.11.2024 10:30	456	456	456	456	1,798.00
20.11.2024 11:00	457	456	457	456	1,471.00
20.11.2024 11:30	455.5	455	455.5	455.5	5,650.00
20.11.2024 12:00	457.5	456.5	457.5	456.5	4,573.00
20.11.2024 12:30	457	456.25	456.25	457	3,818.00
20.11.2024 13:00	457.5	456.5	457.5	456.5	4,040.00
20.11.2024 13:30	457.5	456.5	456.5	457.5	14,819.00
20.11.2024 14:00	457.5	456	457	457.5	20,857.00
20.11.2024 14:30	459	457.5	457.5	459	45,770.00
20.11.2024 15:00	459.25	459	459.25	459	28,260.00
20.11.2024 15:30	458.5	457	458.5	457	23,906.00
20.11.2024 16:00	455	453.75	455	454	49,693.00
20.11.2024 16:30	454.5	451.5	454.5	451.5	83,964.00
20.11.2024 17:00	451.25	450	451.25	450.75	43,898.00
20.11.2024 17:30	451.75	451	451	451.75	101,384.00
20.11.2024 18:00	451.5	451	451.5	451.5	192,141.00
21.11.2024 10:00	455.5	455.5	455.5	455.5	4,694.00
21.11.2024 10:30	458.5	455	458.5	455.5	11,192.00
21.11.2024 11:00	456.75	453.5	456.75	453.5	22,110.00
21.11.2024 11:30	455.5	454.5	454.5	454.5	45,641.00
21.11.2024 12:00	455.25	454	455.25	454	36,493.00
21.11.2024 12:30	456.25	454	454	455	188,091.00
21.11.2024 13:00	459.5	456	456	459.5	279,370.00
21.11.2024 13:30	458	456	457.5	456	174,329.00
21.11.2024 14:00	457.75	456	456	457.5	267,949.00
21.11.2024 14:30	458.5	457	457.75	457.5	311,867.00
21.11.2024 15:00	459.5	458.25	458.25	458.5	120,677.00
21.11.2024 15:30	459	458.5	458.5	458.5	126,638.00
21.11.2024 16:00	458.5	457	458.5	457	262,461.00
21.11.2024 16:30	458	456	458	456.5	363,177.00
21.11.2024 17:00	458	456	456	457.75	342,569.00
21.11.2024 17:30	461.5	457.5	457.5	461.5	338,629.00
21.11.2024 18:00	463.5	461	461	462.25	590,172.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.02.2024	319.40	314.30	318.00	318.10	113,641.00
08.02.2024	329.40	322.40	324.60	325.80	391,735.00
09.02.2024	323.00	317.00	323.05	317.30	231,569.00
12.02.2024	319.60	315.20	317.20	317.40	168,372.00
13.02.2024	320.40	310.10	319.33	312.40	104,003.00
14.02.2024	317.60	313.60	314.80	313.90	70,851.00
15.02.2024	317.10	312.80	314.20	317.10	93,909.00
16.02.2024	323.00	320.40	321.40	322.40	83,227.00
19.02.2024	327.70	322.00	322.00	327.00	67,898.00
20.02.2024	326.00	317.40	323.80	317.60	164,165.00
21.02.2024	322.80	314.20	322.80	316.00	143,409.00
22.02.2024	322.70	316.20	316.38	319.70	103,232.00
23.02.2024	317.00	309.40	316.00	311.30	46,376.00
26.02.2024	312.60	307.00	310.00	309.70	69,117.00
27.02.2024	310.60	300.60	310.20	310.60	232,153.00
28.02.2024	311.40	302.40	311.20	307.70	239,584.00
29.02.2024	308.70	302.40	302.40	305.50	175,059.00
01.03.2024	309.90	302.40	305.20	309.40	99,406.00
04.03.2024	312.60	307.20	309.80	310.20	82,779.00
05.03.2024	311.60	307.20	311.60	307.60	43,611.00
06.03.2024	316.80	305.30	306.40	313.20	227,849.00
07.03.2024	316.00	307.80	310.00	311.10	84,235.00
08.03.2024	313.20	305.40	308.80	313.20	49,948.00
11.03.2024	309.80	304.20	308.60	305.00	103,035.00
12.03.2024	306.80	303.00	306.40	303.60	55,018.00
13.03.2024	307.20	302.80	302.80	306.20	43,496.00
14.03.2024	305.80	301.30	302.00	302.10	940,495.00
15.03.2024	303.50	299.40	303.30	300.80	163,062.00
18.03.2024	300.00	293.00	293.00	299.80	262,348.00
19.03.2024	302.00	298.40	298.17	302.00	186,448.00
20.03.2024	303.30	294.20	294.20	301.40	60,640.00
21.03.2024	310.80	301.20	303.40	309.70	92,864.00
22.03.2024	307.20	300.20	306.60	302.20	33,389.00
25.03.2024	304.00	299.00	303.90	299.40	89,068.00
26.03.2024	304.60	301.30	301.30	302.50	111,521.00
27.03.2024	302.80	300.20	302.80	302.20	50,449.00
28.03.2024	304.80	301.90	303.20	304.10	274,430.00
02.04.2024	308.50	298.50	305.25	300.00	258,712.00
03.04.2024	302.00	296.00	296.25	297.50	204,917.00
04.04.2024	299.50	295.00	298.50	297.00	29,287.00
05.04.2024	296.00	286.25	296.00	287.00	144,311.00
08.04.2024	293.50	284.50	284.75	292.00	130,888.00
09.04.2024	297.50	290.00	290.00	293.25	71,012.00
10.04.2024	301.25	294.50	296.35	296.50	82,282.00
11.04.2024	294.75	290.50	294.00	291.00	711,766.00
12.04.2024	299.00	292.50	292.50	292.75	274,542.00
15.04.2024	298.50	292.00	292.00	295.50	395,540.00
16.04.2024	294.50	291.50	293.50	294.50	56,988.00
17.04.2024	297.00	292.50	296.00	293.50	135,922.00
18.04.2024	316.00	299.50	316.01	301.00	240,869.00
19.04.2024	300.00	294.50	299.50	297.50	157,961.00
22.04.2024	310.50	303.00	306.25	304.50	797,715.00
23.04.2024	311.25	306.50	308.64	307.50	133,412.00
24.04.2024	314.50	308.00	309.50	310.50	441,991.00
25.04.2024	309.00	304.00	307.50	306.00	287,044.00
26.04.2024	313.00	308.50	311.25	310.00	274,826.00
29.04.2024	321.00	309.75	313.75	320.75	97,178.00
30.04.2024	329.00	320.00	327.00	322.00	79,986.00
01.05.2024	335.00	326.00	326.00	334.00	173,530.00
02.05.2024	336.50	328.50	336.50	334.50	119,614.00
03.05.2024	339.00	329.50	331.50	337.00	204,954.00
07.05.2024	347.75	338.00	347.75	345.50	89,715.00
08.05.2024	349.25	342.00	348.50	348.00	83,580.00
09.05.2024	356.50	350.00	354.00	351.50	128,616.00
10.05.2024	362.00	350.00	362.00	356.50	74,074.00
13.05.2024	358.50	353.50	357.00	355.25	51,955.00
14.05.2024	361.50	356.00	357.00	357.50	26,614.00
15.05.2024	358.50	353.00	357.75	356.50	50,773.00
16.05.2024	359.00	355.50	359.00	357.50	11,702.00
17.05.2024	359.50	355.00	357.00	359.50	16,572.00
20.05.2024	363.75	359.00	361.50	360.50	18,869.00
21.05.2024	364.25	356.50	362.50	361.50	44,673.00
22.05.2024	364.50	359.00	361.50	362.50	54,258.00
23.05.2024	409.50	386.00	387.00	405.50	281,962.00
24.05.2024	390.00	379.50	382.00	383.75	93,906.00
28.05.2024	398.00	387.50	389.00	391.00	107,067.00
29.05.2024	396.50	378.50	396.50	385.50	61,713.00
30.05.2024	388.75	381.00	383.50	386.50	136,955.00
31.05.2024	387.25	381.00	383.50	383.00	26,582.00
03.06.2024	400.00	387.00	390.00	396.50	118,008.00
04.06.2024	395.50	383.25	391.00	389.00	128,247.00
05.06.2024	399.50	380.50	385.00	381.50	35,618.00
06.06.2024	382.50	375.50	380.50	376.50	27,218.00
07.06.2024	381.00	370.50	377.50	375.50	57,148.00
10.06.2024	377.00	371.50	373.50	372.00	40,809.00
11.06.2024	381.50	369.50	371.00	374.00	118,028.00
12.06.2024	382.50	375.00	375.00	379.00	55,651.00
13.06.2024	379.00	373.50	377.00	374.50	86,706.00
14.06.2024	375.00	365.00	373.00	369.50	30,508.00
17.06.2024	375.50	370.50	371.00	375.00	47,390.00
18.06.2024	384.00	374.25	374.50	383.00	44,680.00
19.06.2024	388.50	383.50	383.50	385.00	85,827.00
20.06.2024	391.50	384.50	384.50	387.00	39,301.00
21.06.2024	394.00	387.50	392.25	391.00	17,988.00
24.06.2024	396.00	388.25	389.00	395.00	70,401.00
25.06.2024	396.00	388.00	396.00	390.25	46,470.00
26.06.2024	390.50	383.75	389.00	386.50	51,200.00
27.06.2024	387.75	382.00	384.50	382.50	41,827.00
28.06.2024	382.00	376.00	379.75	377.00	75,499.00
01.07.2024	386.50	379.50	386.50	382.50	32,290.00
02.07.2024	384.50	378.75	380.50	381.75	53,066.00
03.07.2024	388.00	369.50	369.50	387.00	35,301.00
04.07.2024	390.00	386.00	388.50	389.00	41,864.00
05.07.2024	400.00	388.50	390.00	396.00	70,362.00
08.07.2024	398.50	385.00	398.00	386.50	57,884.00
09.07.2024	389.75	385.00	387.50	388.00	17,658.00
10.07.2024	394.00	388.00	388.50	394.00	50,138.00
11.07.2024	392.00	385.00	390.50	391.00	29,286.00
12.07.2024	396.00	389.50	394.50	394.00	16,067.00
15.07.2024	397.50	389.50	389.50	392.50	82,950.00
16.07.2024	396.75	387.00	387.00	394.00	46,642.00
17.07.2024	399.75	392.50	395.00	394.50	15,584.00
18.07.2024	429.00	396.00	408.50	421.50	204,037.00
19.07.2024	433.50	418.50	426.00	421.75	60,780.00
23.07.2024	431.50	423.50	427.50	430.00	111,336.00
24.07.2024	432.50	421.50	432.00	427.25	43,953.00
25.07.2024	426.75	418.50	419.00	425.50	28,787.00
26.07.2024	446.00	429.00	429.00	444.50	105,093.00
29.07.2024	456.00	445.50	445.50	449.25	138,754.00
30.07.2024	466.00	452.50	458.00	461.00	105,286.00
31.07.2024	462.75	457.50	460.75	459.00	91,702.00
01.08.2024	468.00	420.00	444.00	454.50	116,067.00
02.08.2024	454.00	434.00	454.00	435.50	126,067.00
05.08.2024	430.50	414.00	422.75	421.00	37,174.00
06.08.2024	428.00	417.50	424.00	422.00	84,068.00
07.08.2024	427.00	414.00	419.50	426.50	85,965.00
08.08.2024	428.25	418.00	422.25	425.00	87,013.00
09.08.2024	435.00	425.50	429.00	425.50	25,547.00
12.08.2024	434.00	426.25	428.00	432.00	23,096.00
13.08.2024	442.25	433.25	437.00	440.00	64,524.00
14.08.2024	443.50	437.50	439.75	440.00	14,689.00
15.08.2024	452.00	439.00	440.50	450.75	22,003.00
16.08.2024	453.00	447.50	451.50	448.00	34,208.00
19.08.2024	453.75	444.00	453.00	453.00	72,111.00
20.08.2024	453.50	444.50	453.00	445.00	48,354.00
21.08.2024	455.00	441.75	444.00	453.50	33,343.00
22.08.2024	455.50	449.25	453.50	452.50	39,212.00
23.08.2024	451.50	443.00	451.50	444.00	110,952.00
27.08.2024	447.00	441.50	444.00	444.75	39,614.00
28.08.2024	443.25	435.50	443.00	438.50	54,630.00
29.08.2024	438.00	431.50	434.50	433.50	122,156.00
30.08.2024	438.00	433.00	435.25	434.00	98,041.00
02.09.2024	434.50	428.00	433.00	428.50	38,904.00
03.09.2024	430.50	424.00	430.50	424.00	48,000.00
04.09.2024	434.00	407.00	407.00	430.00	110,894.00
05.09.2024	435.00	431.00	433.00	433.75	21,984.00
06.09.2024	436.00	426.50	430.50	427.50	70,905.00
09.09.2024	438.00	428.00	431.00	435.00	107,348.00
10.09.2024	438.00	431.50	434.50	438.00	135,153.00
11.09.2024	442.50	434.50	439.00	435.00	211,687.00
12.09.2024	443.50	436.00	438.00	438.50	67,338.00
13.09.2024	443.50	439.50	441.50	440.50	33,418.00
16.09.2024	445.50	437.00	437.00	445.50	65,843.00
17.09.2024	447.00	439.75	447.00	443.00	20,581.00
18.09.2024	450.75	445.00	445.00	445.50	89,031.00
19.09.2024	451.25	447.75	450.00	451.25	47,648.00
20.09.2024	453.00	447.50	451.00	448.50	52,476.00
23.09.2024	457.75	448.25	449.50	455.50	38,743.00
24.09.2024	449.50	444.00	449.50	446.50	98,302.00
25.09.2024	450.00	443.50	443.50	445.00	18,845.00
26.09.2024	454.50	447.00	447.00	449.75	75,820.00
27.09.2024	453.50	449.50	451.50	452.00	101,943.00
30.09.2024	454.50	445.00	454.50	448.00	31,988.00
01.10.2024	452.00	442.75	452.00	447.50	83,784.00
02.10.2024	445.50	440.00	444.25	442.00	104,920.00
03.10.2024	444.00	439.00	443.00	442.50	124,632.00
04.10.2024	461.50	440.25	441.00	461.50	52,680.00
07.10.2024	457.50	432.50	457.50	436.00	79,681.00
08.10.2024	440.50	435.00	438.00	439.00	135,819.00

צרו איתנו קשר *5988