גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אבון טכנולוג'יס > גרפים

עדכון אחרון 12:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אבון טכנולוג'יס

Avon Technologies

מניה AVON London-CB GBp

שער

1,398.00

שינוי

+0.14%

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
10:20					0.00
10:30	1387	1387	1387	1387	0.00
10:40	1387	1387	1387	1387	0.00
10:50	1384	1384	1384	1384	616.00
11:00	1384	1384	1384	1384	0.00
11:10	1384	1384	1384	1384	0.00
11:20	1384	1384	1384	1384	0.00
11:30	1384	1384	1384	1384	0.00
11:40	1384	1384	1384	1384	0.00
11:50	1384	1384	1384	1384	0.00
12:00	1384	1384	1384	1384	0.00
12:10	1398	1398	1398	1398	119.00
12:20	1398	1398	1398	1398	0.00
12:30	1398	1398	1398	1398	11.00
12:40	1398	1398	1398	1398	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 10:30	1242	1242	1242	1242	6,029.00
18.11.2024 11:00	1238	1238	1238	1238	5,822.00
18.11.2024 11:30	1236	1236	1236	1236	13,670.00
18.11.2024 12:00	1236	1236	1236	1236	11,060.00
18.11.2024 12:30	1236	1236	1236	1236	11,060.00
18.11.2024 13:00	1248	1248	1248	1248	13,809.00
18.11.2024 13:30	1248	1248	1248	1248	13,827.00
18.11.2024 14:00	1248	1248	1248	1248	11,080.00
18.11.2024 14:30	1262	1262	1262	1262	11,279.00
18.11.2024 15:00	1265	1262	1265	1262	42,734.00
18.11.2024 15:30	1262	1262	1262	1262	14,405.00
18.11.2024 16:00	1270	1270	1270	1270	11,524.00
18.11.2024 16:30	1286	1270	1270	1286	29,593.00
18.11.2024 17:00	1286	1286	1286	1286	11,632.00
18.11.2024 17:30	1286	1286	1286	1286	11,632.00
18.11.2024 18:00	1302	1280	1280	1294	45,481.00
19.11.2024 10:00	1396	1366	1377	1393	810.00
19.11.2024 10:30	1386	1386	1386	1386	9,657.00
19.11.2024 11:00	1398	1379	1379	1398	41,193.00
19.11.2024 11:30	1418	1418	1418	1418	13,818.00
19.11.2024 12:00	1416	1412	1412	1416	47,119.00
19.11.2024 12:30	1420	1402	1402	1410	139,043.00
19.11.2024 13:00	1399	1399	1399	1399	24,849.00
19.11.2024 13:30	1403	1403	1403	1403	26,324.00
19.11.2024 14:00	1404	1404	1404	1404	52,746.00
19.11.2024 14:30	1404	1404	1404	1404	18,804.00
19.11.2024 15:00	1404	1404	1404	1404	18,804.00
19.11.2024 15:30	1404	1404	1404	1404	18,804.00
19.11.2024 16:00	1395	1395	1395	1395	18,891.00
19.11.2024 16:30	1398	1384	1395	1392	159,608.00
19.11.2024 17:00	1410	1386	1386	1410	82,156.00
19.11.2024 17:30	1410	1400	1400	1405	86,226.00
19.11.2024 18:00	1391	1386	1391	1386	89,947.00
20.11.2024 11:30	1376	1376	1376	1376	57.00
20.11.2024 12:00	1378	1374	1377	1374	3,976.00
20.11.2024 12:30	1368	1368	1368	1368	880.00
20.11.2024 13:00	1367	1367	1367	1367	811.00
20.11.2024 13:30	1367	1358	1367	1358	2,220.00
20.11.2024 14:00	1353	1353	1353	1353	3,072.00
20.11.2024 14:30	1353	1353	1353	1353	1,241.00
20.11.2024 15:00	1345	1344	1345	1344	3,812.00
20.11.2024 15:30	1344	1344	1344	1344	1,541.00
20.11.2024 16:00	1336	1336	1336	1336	2,076.00
20.11.2024 16:30	1346	1346	1346	1346	1,682.00
20.11.2024 17:00	1346	1344	1346	1346	9,787.00
20.11.2024 17:30	1353	1347	1347	1353	8,568.00
20.11.2024 18:00	1353	1353	1353	1353	3,164.00
21.11.2024 10:30	1372	1372	1372	1372	300.00
21.11.2024 11:00	1372	1372	1372	1372	618.00
21.11.2024 11:30	1372	1372	1372	1372	451.00
21.11.2024 12:00	1355	1355	1355	1355	731.00
21.11.2024 12:30	1355	1355	1355	1355	540.00
21.11.2024 13:00	1356	1356	1356	1356	610.00
21.11.2024 13:30	1356	1356	1356	1356	827.00
21.11.2024 14:00	1350	1350	1350	1350	2,559.00
21.11.2024 14:30	1350	1350	1350	1350	882.00
21.11.2024 15:00	1364	1364	1364	1364	1,405.00
21.11.2024 15:30	1368	1360	1360	1368	4,932.00
21.11.2024 16:00	1368	1368	1368	1368	1,990.00
21.11.2024 16:30	1368	1368	1368	1368	1,455.00
21.11.2024 17:00	1380	1380	1380	1380	2,583.00
21.11.2024 17:30	1388	1382	1382	1388	20,188.00
21.11.2024 18:00	1396	1390	1392	1390	103,128.00
22.11.2024 10:00	1387	1387	1387	1387	606.00
22.11.2024 10:30	1384	1384	1384	1384	1,457.00
22.11.2024 11:00	1384	1384	1384	1384	1,053.00
22.11.2024 11:30	1398	1398	1398	1398	1,172.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2024	941.00	895.00	916.02	938.50	22,559.00
13.02.2024	946.00	931.00	938.06	942.50	188,534.00
14.02.2024	945.00	933.50	946.18	942.00	6,805.00
15.02.2024	954.00	935.00	937.60	953.00	8,349.00
16.02.2024	960.00	925.00	940.79	959.00	7,162.00
19.02.2024	990.50	970.50	947.73	984.50	15,000.00
20.02.2024	991.00	975.50	978.07	980.00	6,714.00
21.02.2024	1,002.00	985.50	979.51	988.00	12,577.00
22.02.2024	982.00	975.00	987.32	979.00	4,422.00
23.02.2024	987.00	974.50	978.29	980.00	13,451.00
26.02.2024	987.00	960.00	976.62	984.00	11,696.00
27.02.2024	993.00	971.00	982.46	975.50	8,768.00
28.02.2024	983.50	966.00	973.80	979.00	6,138.00
29.02.2024	991.00	984.50	978.59	991.00	11,030.00
01.03.2024	986.00	964.00	978.53	985.00	9,319.00
04.03.2024	981.50	964.50	968.02	970.00	6,838.00
05.03.2024	984.00	960.00	970.00	962.00	11,982.00
06.03.2024	987.50	979.00	965.45	983.50	8,191.00
07.03.2024	983.00	972.00	978.27	976.00	12,357.00
08.03.2024	981.00	971.00	964.63	976.00	8,406.00
11.03.2024	982.50	971.50	982.73	982.50	2,153.00
12.03.2024	980.00	970.00	973.64	980.00	7,739.00
13.03.2024	979.00	961.00	973.10	961.00	16,837.00
14.03.2024	979.00	976.50	959.49	979.00	7,674.00
15.03.2024	989.00	973.00	977.03	989.00	5,534.00
18.03.2024	1,020.00	976.00	988.69	1,008.00	14,399.00
19.03.2024	1,028.00	994.00	998.50	1,017.00	11,760.00
20.03.2024	1,040.00	1,012.00	1,026.59	1,020.00	10,654.00
21.03.2024	1,062.00	1,037.00	1,028.38	1,048.00	14,721.00
22.03.2024	1,069.00	1,052.00	1,066.71	1,060.00	8,326.00
25.03.2024	1,058.00	1,038.00	1,046.06	1,057.00	8,020.00
26.03.2024	1,063.00	1,050.00	1,052.69	1,058.00	26,249.00
27.03.2024	1,074.00	1,043.64	1,045.44	1,072.00	14,577.00
28.03.2024	1,084.00	1,068.00	1,073.78	1,082.00	13,348.00
02.04.2024	1,086.00	1,062.00	1,080.00	1,079.00	25,966.00
03.04.2024	1,092.00	1,066.00	1,057.53	1,088.00	8,256.00
04.04.2024	1,090.00	1,077.00	1,078.80	1,090.00	8,524.00
05.04.2024	1,094.00	1,077.00	1,075.28	1,092.00	11,636.00
08.04.2024	1,122.00	1,108.00	1,091.40	1,122.00	11,431.00
09.04.2024	1,157.00	1,131.00	1,131.44	1,138.00	13,401.00
10.04.2024	1,160.00	1,146.00	1,151.33	1,152.00	22,745.00
11.04.2024	1,159.00	1,140.00	1,163.71	1,146.00	13,304.00
12.04.2024	1,166.00	1,151.00	1,153.33	1,154.00	3,818.00
15.04.2024	1,196.00	1,171.00	1,152.95	1,171.00	24,216.00
16.04.2024	1,180.00	1,152.00	1,164.88	1,178.00	10,237.00
17.04.2024	1,189.00	1,170.00	1,167.93	1,186.00	24,072.00
18.04.2024	1,180.00	1,165.00	1,179.37	1,176.00	28,507.00
19.04.2024	1,196.00	1,164.00	1,170.96	1,190.00	15,821.00
22.04.2024	1,192.00	1,172.00	1,185.00	1,188.00	12,934.00
23.04.2024	1,240.00	1,192.00	1,192.52	1,240.00	11,507.00
24.04.2024	1,242.00	1,202.00	1,233.14	1,211.00	29,003.00
25.04.2024	1,200.00	1,158.00	1,207.82	1,168.00	11,571.00
26.04.2024	1,206.00	1,178.00	1,190.00	1,182.00	4,292.00
29.04.2024	1,177.00	1,156.00	1,177.00	1,164.00	183.00
30.04.2024	12.00	11.63	1,165.00	11.92	2,332.00
01.05.2024	1,198.00	1,172.00	1,194.00	1,194.00	930.00
02.05.2024	1,192.00	1,192.00	1,192.00	1,192.00	3.00
03.05.2024	1,223.00	1,194.00	1,202.00	1,210.00	2,373.00
07.05.2024	1,233.00	1,224.00	1,226.00	1,224.00	1,435.00
08.05.2024	1,239.00	1,226.00	1,239.00	1,236.00	5,320.00
09.05.2024	1,288.00	1,264.00	1,266.00	1,284.00	6,824.00
10.05.2024	1,284.00	1,253.00	1,280.00	1,264.00	7,645.00
13.05.2024	1,266.00	1,232.00	1,266.00	1,240.00	1,761.00
14.05.2024	1,258.00	1,230.00	1,230.00	1,254.00	1,708.00
15.05.2024	1,276.00	1,252.00	1,260.00	1,276.00	2,401.00
16.05.2024	1,296.00	1,271.00	1,275.00	1,296.00	1,730.00
17.05.2024	1,296.00	1,273.00	1,273.00	1,290.00	936.00
20.05.2024	1,372.00	1,309.00	1,309.00	1,326.00	5,006.00
21.05.2024	1,382.00	1,339.00	1,368.00	1,374.00	10,560.00
22.05.2024	1,384.00	1,346.00	1,366.00	1,380.00	5,129.00
23.05.2024	1,364.00	1,336.00	1,346.00	1,348.00	2,800.00
24.05.2024	1,362.00	1,330.00	1,330.00	1,354.00	600.00
28.05.2024	1,372.00	1,328.00	1,372.00	1,331.00	6,306.00
29.05.2024	1,340.00	1,328.00	1,338.00	1,330.00	2,082.00
30.05.2024	1,365.00	1,312.00	1,321.00	1,340.00	14,222.00
31.05.2024	1,343.00	1,326.00	1,342.00	1,330.00	9,388.00
03.06.2024	1,360.00	1,342.00	1,344.00	1,342.00	9,210.00
04.06.2024	1,330.00	1,310.00	1,328.00	1,319.00	4,020.00
05.06.2024	1,351.00	1,326.00	1,336.00	1,332.00	933.00
06.06.2024	1,343.00	1,300.00	1,343.00	1,310.00	5,152.00
07.06.2024	1,319.00	1,300.00	1,319.00	1,314.00	400.00
10.06.2024	1,316.00	1,306.00	1,306.00	1,310.00	109.00
11.06.2024	1,315.00	1,312.00	1,315.00	1,312.00	103.00
12.06.2024	1,313.00	1,290.00	1,313.00	1,290.00	491.00
13.06.2024	1,302.00	1,282.00	1,302.00	1,288.00	1,506.00
14.06.2024	1,292.00	1,268.00	1,278.00	1,292.00	3,923.00
17.06.2024	1,298.00	1,267.00	1,282.00	1,288.00	1,697.00
18.06.2024	1,305.00	1,288.00	1,290.00	1,303.00	5,216.00
19.06.2024	1,310.00	1,284.00	1,284.00	1,300.00	1,366.00
20.06.2024	1,316.00	1,292.00	1,313.00	1,311.00	1,532.00
21.06.2024	1,368.00	1,318.00	1,318.00	1,367.00	1,966.00
24.06.2024	1,392.00	1,350.00	1,385.00	1,354.00	1,323.00
25.06.2024	1,371.00	1,314.00	1,371.00	1,314.00	1,041.00
26.06.2024	1,316.00	1,309.00	1,316.00	1,314.00	149.00
27.06.2024	1,332.00	1,318.00	1,318.00	1,323.00	2,064.00
28.06.2024	1,321.00	1,293.00	1,305.00	1,297.00	2,616.00
01.07.2024	1,296.00	1,284.00	1,290.00	1,290.00	5,068.00
02.07.2024	1,284.00	1,272.00	1,276.00	1,284.00	1,917.00
03.07.2024	1,310.00	1,280.00	1,286.00	1,310.00	1,622.00
04.07.2024	1,301.00	1,288.00	1,290.00	1,291.00	3,383.00
05.07.2024	1,296.00	1,276.00	1,296.00	1,277.00	475.00
08.07.2024	1,286.00	1,278.00	1,284.00	1,280.00	1,424.00
09.07.2024	1,284.00	1,274.00	1,284.00	1,277.00	470.00
10.07.2024	1,294.00	1,270.00	1,270.00	1,294.00	6,767.00
11.07.2024	1,314.00	1,288.00	1,288.00	1,304.00	2,025.00
12.07.2024	1,313.00	1,301.00	1,313.00	1,304.00	2,479.00
15.07.2024	1,287.00	1,280.00	1,287.00	1,283.00	478.00
16.07.2024	1,288.00	1,270.00	1,272.00	1,288.00	1,595.00
17.07.2024	1,286.00	1,282.00	1,286.00	1,282.00	465.00
18.07.2024	1,286.00	1,272.00	1,274.00	1,281.00	4,778.00
19.07.2024	1,278.00	1,275.00	1,277.00	1,275.00	17.00
23.07.2024	1,256.00	1,252.00	1,252.00	1,256.00	320.00
24.07.2024	1,284.00	1,262.00	1,284.00	1,277.00	806.00
25.07.2024	1,294.00	1,254.00	1,280.00	1,292.00	2,693.00
26.07.2024	1,346.00	1,306.00	1,320.00	1,336.00	1,441.00
29.07.2024	1,350.00	1,298.00	1,350.00	1,298.00	163.00
30.07.2024	1,307.00	1,300.00	1,300.00	1,306.00	591.00
31.07.2024	1,330.00	1,308.00	1,312.00	1,313.00	849.00
01.08.2024	1,321.00	1,290.00	1,321.00	1,290.00	4,523.00
02.08.2024	1,270.00	1,228.00	1,264.00	1,250.00	8,854.00
05.08.2024	1,216.00	1,170.00	1,170.00	1,216.00	12,159.00
06.08.2024	1,243.00	1,204.00	1,204.00	1,237.00	5,608.00
07.08.2024	1,262.00	1,228.00	1,228.00	1,257.00	9,714.00
08.08.2024	1,248.00	1,233.00	1,248.00	1,240.00	3,326.00
09.08.2024	1,268.00	1,250.00	1,261.00	1,268.00	1,936.00

צרו איתנו קשר *5988