גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ליון פייננס גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ליון פייננס גרופ

Lion Finance Group

מניה BGEO London-CB GBp

שער

5,390.00

שינוי

-0.46%

שינוי בGBp-p

-25.00

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
10:40					0.00
10:50	5410	5410	5410	5410	0.00
11:00	5410	5410	5410	5410	0.00
11:10	5420	5420	5420	5420	6.00
11:20	5420	5420	5420	5420	0.00
11:30	5422.5	5422.5	5422.5	5422.5	89.00
11:40	5405	5405	5405	5405	21.00
11:50	5410	5410	5410	5410	7.00
12:00	5402.5	5402.5	5402.5	5402.5	118.00
12:10	5400	5400	5400	5400	13.00
12:20	5400	5400	5400	5400	0.00
12:30	5415	5415	5415	5415	25.00
12:40	5415	5415	5415	5415	0.00
12:50	5405	5405	5405	5405	18.00
13:00	5415	5415	5415	5415	24.00
13:10	5417.5	5417.5	5417.5	5417.5	55.00
13:20	5412.5	5412.5	5412.5	5412.5	61.00
13:30	5412.5	5412.5	5412.5	5412.5	0.00
13:40	5412.5	5412.5	5412.5	5412.5	3.00
13:50	5400	5400	5400	5400	18.00
14:00	5410	5410	5410	5410	53.00
14:10	5410	5410	5410	5410	0.00
14:20	5417.5	5417.5	5417.5	5417.5	110.00
14:30	5420	5420	5420	5420	8.00
14:40	5420	5420	5420	5420	84.00
14:50	5420	5420	5420	5420	0.00
15:00	5430	5430	5430	5430	56.00
15:10	5445	5445	5445	5445	92.00
15:20	5435	5435	5435	5435	32.00
15:30	5435	5435	5435	5435	0.00
15:40	5442.5	5442.5	5442.5	5442.5	6.00
15:50	5427.5	5427.5	5427.5	5427.5	31.00
16:00	5427.5	5427.5	5427.5	5427.5	31.00
16:10	5415	5415	5415	5415	94.00
16:20	5387.5	5387.5	5387.5	5387.5	544.00
16:30	5377.5	5377.5	5377.5	5377.5	572.00
16:40	5372.5	5372.5	5372.5	5372.5	281.00
16:50	5367.5	5367.5	5367.5	5367.5	486.00
17:00	5370	5370	5370	5370	85.00
17:10	5392.5	5392.5	5392.5	5392.5	91.00
17:20	5395	5395	5395	5395	369.00
17:30	5395	5395	5395	5395	39.00
17:40	5395	5395	5395	5395	94.00
17:50	5397.5	5397.5	5397.5	5397.5	102.00
18:00	5395	5395	5395	5395	109.00
18:10	5400	5400	5400	5400	379.00
18:20	5405	5405	5405	5405	236.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.04.2025 10:30	5175	5175	5175	5175	520.00
11.04.2025 11:00	5185	5087.5	5155	5097.5	61,788.00
11.04.2025 11:30	5100	5065	5100	5072.5	73,786.00
11.04.2025 12:00	5075	5052.5	5060	5075	79,684.00
11.04.2025 12:30	5125	5070	5075	5125	126,317.00
11.04.2025 13:00	5162.5	5137.5	5137.5	5162.5	60,855.00
11.04.2025 13:30	5175	5165	5172.5	5165	52,684.00
11.04.2025 14:00	5155	5132.5	5155	5132.5	54,356.00
11.04.2025 14:30	5122.5	5110	5122.5	5115	70,755.00
11.04.2025 15:00	5167.5	5130	5130	5160	123,778.00
11.04.2025 15:30	5175	5162.5	5170	5162.5	100,923.00
11.04.2025 16:00	5187.5	5130	5157.5	5130	185,618.00
11.04.2025 16:30	5175	5112.5	5145	5175	531,389.00
11.04.2025 17:00	5180	5140	5160	5145	313,805.00
11.04.2025 17:30	5210	5167.5	5167.5	5185	440,481.00
11.04.2025 18:00	5200	5165	5195	5195	475,744.00
14.04.2025 10:00	5330	5250	5250	5330	392.00
14.04.2025 10:30	5330	5325	5325	5330	777.00
14.04.2025 11:00	5340	5340	5340	5340	464.00
14.04.2025 11:30	5330	5310	5330	5315	3,236.00
14.04.2025 12:00	5330	5330	5330	5330	2,333.00
14.04.2025 12:30	5312.5	5300	5312.5	5300	3,717.00
14.04.2025 13:00	5325	5325	5325	5325	258.00
14.04.2025 13:30	5325	5300	5300	5325	2,671.00
14.04.2025 14:00	5317.5	5310	5317.5	5310	4,606.00
14.04.2025 14:30	5315	5315	5315	5315	3,523.00
14.04.2025 15:00	5350	5325	5325	5350	13,871.00
14.04.2025 15:30	5360	5340	5340	5360	18,951.00
14.04.2025 16:00	5380	5365	5365	5380	8,724.00
14.04.2025 16:30	5365	5330	5365	5350	24,541.00
14.04.2025 17:00	5395	5365	5365	5390	22,261.00
14.04.2025 17:30	5405	5380	5390	5400	56,227.00
14.04.2025 18:00	5400	5380	5395	5380	89,728.00
15.04.2025 10:00	5445	5425	5445	5445	3,805.00
15.04.2025 10:30	5465	5465	5465	5465	852.00
15.04.2025 11:00	5447.5	5425	5447.5	5435	7,126.00
15.04.2025 11:30	5460	5432.5	5432.5	5460	8,674.00
15.04.2025 12:00	5465	5460	5465	5465	7,854.00
15.04.2025 12:30	5470	5465	5470	5465	5,745.00
15.04.2025 13:00	5480	5467.5	5467.5	5480	5,976.00
15.04.2025 13:30	5477.5	5460	5477.5	5460	6,742.00
15.04.2025 14:00	5455	5455	5455	5455	3,376.00
15.04.2025 14:30	5475	5440	5445	5475	29,380.00
15.04.2025 15:00	5472.5	5455	5472.5	5462.5	27,307.00
15.04.2025 15:30	5485	5485	5485	5485	1,083.00
15.04.2025 16:00	5485	5475	5485	5475	24,384.00
15.04.2025 16:30	5505	5485	5485	5505	28,140.00
15.04.2025 17:00	5515	5490	5510	5515	53,239.00
15.04.2025 17:30	5515	5490	5515	5495	67,701.00
15.04.2025 18:00	5505	5485	5500	5497.5	130,388.00
16.04.2025 10:00	5480	5445	5445	5470	785.00
16.04.2025 10:30	5435	5435	5435	5435	298.00
16.04.2025 11:00	5430	5410	5410	5430	633.00
16.04.2025 11:30	5465	5420	5420	5432.5	2,158.00
16.04.2025 12:00	5430	5430	5430	5430	689.00
16.04.2025 12:30	5430	5430	5430	5430	127.00
16.04.2025 13:00	5450	5442.5	5442.5	5450	1,655.00
16.04.2025 13:30	5435	5410	5435	5415	5,160.00
16.04.2025 14:00	5415	5400	5415	5405	12,194.00
16.04.2025 14:30	5415	5415	5415	5415	3,297.00
16.04.2025 15:00	5415	5415	5415	5415	4,115.00
16.04.2025 15:30	5425	5415	5425	5415	8,416.00
16.04.2025 16:00	5437.5	5437.5	5437.5	5437.5	931.00
16.04.2025 16:30	5437.5	5420	5420	5437.5	18,841.00
16.04.2025 17:00	5430	5420	5420	5425	21,508.00
16.04.2025 17:30	5435	5425	5425	5435	17,759.00
16.04.2025 18:00	5450	5435	5445	5450	66,912.00
17.04.2025 10:00	5410	5410	5410	5410	3.00
17.04.2025 10:30	5410	5410	5410	5410	16.00
17.04.2025 11:00	5432.5	5420	5420	5422.5	682.00
17.04.2025 11:30	5410	5400	5410	5400	6,503.00
17.04.2025 12:00	5415	5410	5410	5415	3,036.00
17.04.2025 12:30	5415	5405	5405	5415	3,375.00
17.04.2025 13:00	5417.5	5412.5	5417.5	5412.5	6,785.00
17.04.2025 13:30	5412.5	5400	5412.5	5410	10,136.00
17.04.2025 14:00	5420	5417.5	5417.5	5420	6,805.00
17.04.2025 14:30	5430	5420	5427.5	5430	14,963.00
17.04.2025 15:00	5450	5435	5450	5435	22,822.00
17.04.2025 15:30	5442.5	5410	5442.5	5410	42,233.00
17.04.2025 16:00	5415	5375	5407.5	5375	107,632.00
17.04.2025 16:30	5372.5	5355	5365	5370	227,916.00
17.04.2025 17:00	5400	5385	5385	5395	253,171.00
17.04.2025 17:30	5400	5385	5385	5392.5	221,879.00
17.04.2025 18:00	5405	5390	5395	5390	351,888.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.04.2024	4,880.00	4,792.50	4,792.50	4,865.00	35,705.00
19.04.2024	4,850.00	4,790.00	4,845.00	4,840.00	33,509.00
22.04.2024	4,930.00	4,835.00	4,850.00	4,885.00	35,172.00
23.04.2024	5,180.00	4,982.50	4,982.50	5,180.00	13,825.00
24.04.2024	5,310.00	5,150.00	5,150.00	5,205.00	50,246.00
25.04.2024	5,310.00	5,165.00	5,165.00	5,290.00	12,268.00
26.04.2024	5,390.00	5,255.00	5,310.00	5,340.00	17,023.00
29.04.2024	5,430.00	5,310.00	5,325.00	5,350.00	9,986.00
30.04.2024	5,470.00	5,370.00	5,410.00	5,370.00	3,323.00
01.05.2024	5,435.00	5,360.00	5,370.00	5,395.00	7,512.00
02.05.2024	5,440.00	5,090.00	5,370.00	5,090.00	13,035.00
03.05.2024	5,090.00	4,610.00	5,090.00	4,717.50	40,108.00
07.05.2024	4,760.00	4,652.50	4,725.00	4,700.00	17,913.00
08.05.2024	4,775.00	4,695.00	4,705.00	4,710.00	17,778.00
09.05.2024	4,880.00	4,675.00	4,760.00	4,880.00	6,481.00
10.05.2024	5,010.00	4,865.00	4,895.00	4,965.00	5,130.00
13.05.2024	5,020.00	4,895.00	4,930.00	4,925.00	5,201.00
14.05.2024	5,010.00	4,742.50	5,010.00	4,750.00	16,468.00
15.05.2024	4,690.00	3,820.00	4,667.50	4,165.00	56,801.00
16.05.2024	4,215.00	3,967.50	4,155.00	4,180.00	31,566.00
17.05.2024	4,350.00	4,117.50	4,285.00	4,170.00	10,928.00
20.05.2024	4,242.50	4,170.00	4,170.00	4,225.00	8,803.00
21.05.2024	4,305.00	4,165.00	4,205.00	4,190.00	13,688.00
22.05.2024	4,185.00	4,082.50	4,165.00	4,090.00	8,366.00
23.05.2024	4,045.00	3,967.50	4,010.00	3,975.00	20,327.00
24.05.2024	4,095.00	3,920.00	3,930.00	4,025.00	4,034.00
28.05.2024	4,010.00	3,915.00	3,990.00	3,920.00	8,570.00
29.05.2024	4,000.00	3,715.00	3,985.00	3,790.00	25,793.00
30.05.2024	3,845.00	3,685.00	3,800.00	3,685.00	24,020.00
31.05.2024	3,790.00	3,665.00	3,695.00	3,745.00	12,792.00
03.06.2024	3,790.00	3,730.00	3,755.00	3,750.00	16,065.00
04.06.2024	3,760.00	3,645.00	3,760.00	3,720.00	5,038.00
05.06.2024	3,760.00	3,680.00	3,755.00	3,685.00	7,186.00
06.06.2024	3,830.00	3,705.00	3,705.00	3,810.00	4,510.00
07.06.2024	3,855.00	3,770.00	3,835.00	3,800.00	9,869.00
10.06.2024	3,745.00	3,635.00	3,707.50	3,690.00	12,640.00
11.06.2024	3,727.50	3,655.00	3,680.00	3,680.00	7,210.00
12.06.2024	3,725.00	3,655.00	3,655.00	3,707.50	7,629.00
13.06.2024	3,895.00	3,735.00	3,735.00	3,870.00	30,339.00
14.06.2024	3,905.00	3,652.50	3,860.00	3,800.00	17,195.00
17.06.2024	3,865.00	3,790.00	3,810.00	3,845.00	13,796.00
18.06.2024	3,875.00	3,807.50	3,815.00	3,862.50	9,557.00
19.06.2024	3,852.50	3,722.50	3,852.50	3,800.00	5,758.00
20.06.2024	3,965.00	3,840.00	3,840.00	3,955.00	12,278.00
21.06.2024	3,980.00	3,905.00	3,975.00	3,952.50	12,823.00
24.06.2024	4,080.00	3,915.00	3,920.00	4,065.00	5,972.00
25.06.2024	4,150.00	4,005.00	4,110.00	4,010.00	17,067.00
26.06.2024	4,050.00	3,985.00	4,027.50	3,990.00	9,605.00
27.06.2024	4,022.50	3,970.00	3,990.00	4,005.00	4,607.00
28.06.2024	4,060.00	3,985.00	3,985.00	4,040.00	6,577.00
01.07.2024	4,130.00	4,072.50	4,082.50	4,075.00	10,871.00
02.07.2024	4,165.00	4,095.00	4,125.00	4,110.00	12,338.00
03.07.2024	4,100.00	4,065.00	4,070.00	4,080.00	19,193.00
04.07.2024	4,030.00	3,985.00	3,985.00	4,010.00	4,228.00
05.07.2024	4,145.00	4,050.00	4,050.00	4,115.00	6,744.00
08.07.2024	4,345.00	4,145.00	4,155.00	4,335.00	11,226.00
09.07.2024	4,355.00	4,220.00	4,355.00	4,270.00	5,037.00
10.07.2024	4,350.00	4,245.00	4,245.00	4,350.00	7,379.00
11.07.2024	4,380.00	4,285.00	4,335.00	4,355.00	3,038.00
12.07.2024	4,410.00	4,360.00	4,360.00	4,380.00	9,653.00
15.07.2024	4,545.00	4,370.00	4,400.00	4,540.00	14,790.00
16.07.2024	4,560.00	4,485.00	4,510.00	4,535.00	7,514.00
17.07.2024	4,575.00	4,460.00	4,535.00	4,500.00	4,646.00
18.07.2024	4,560.00	4,460.00	4,530.00	4,465.00	4,391.00
19.07.2024	4,490.00	4,400.00	4,480.00	4,410.00	5,444.00
23.07.2024	4,390.00	4,335.00	4,340.00	4,375.00	10,257.00
24.07.2024	4,420.00	4,350.00	4,350.00	4,410.00	2,561.00
25.07.2024	4,445.00	4,340.00	4,345.00	4,445.00	4,603.00
26.07.2024	4,622.50	4,450.00	4,460.00	4,615.00	5,438.00
29.07.2024	4,702.50	4,505.00	4,632.50	4,510.00	5,897.00
30.07.2024	4,682.50	4,565.00	4,565.00	4,615.00	4,804.00
31.07.2024	4,675.00	4,532.50	4,655.00	4,532.50	17,473.00
01.08.2024	4,620.00	4,325.00	4,592.50	4,355.00	15,497.00
02.08.2024	4,340.00	4,120.00	4,320.00	4,130.00	3,606.00
05.08.2024	4,100.00	3,925.00	4,000.00	4,040.00	11,580.00
06.08.2024	4,182.50	3,915.00	4,182.50	4,005.00	19,283.00
07.08.2024	4,100.00	4,005.00	4,072.50	4,025.00	3,837.00
08.08.2024	4,015.00	3,930.00	3,957.50	3,995.00	6,891.00
09.08.2024	4,095.00	3,985.00	4,040.00	4,000.00	8,557.00
12.08.2024	4,155.00	4,000.00	4,010.00	4,097.50	7,571.00
13.08.2024	4,100.00	3,995.00	4,070.00	4,000.00	8,009.00
14.08.2024	4,070.00	3,995.00	4,010.00	4,025.00	11,637.00
15.08.2024	4,292.50	4,085.00	4,090.00	4,275.00	4,735.00
16.08.2024	4,335.00	4,280.00	4,300.00	4,300.00	4,845.00
19.08.2024	4,372.50	4,307.50	4,322.50	4,360.00	1,999.00
20.08.2024	4,380.00	4,295.00	4,360.00	4,325.00	3,797.00
21.08.2024	4,390.00	4,300.00	4,377.50	4,305.00	11,529.00
22.08.2024	4,490.00	4,140.00	4,347.50	4,367.50	9,168.00
23.08.2024	4,440.00	4,300.00	4,300.00	4,385.00	17,234.00
27.08.2024	4,480.00	4,335.00	4,340.00	4,470.00	11,770.00
28.08.2024	4,580.00	4,430.00	4,475.00	4,550.00	9,854.00
29.08.2024	4,620.00	4,505.00	4,530.00	4,602.50	6,239.00
30.08.2024	4,575.00	4,510.00	4,575.00	4,530.00	5,503.00
02.09.2024	4,645.00	4,560.00	4,570.00	4,590.00	2,470.00
03.09.2024	4,610.00	4,395.00	4,580.00	4,450.00	4,919.00
04.09.2024	4,465.00	4,375.00	4,390.00	4,405.00	6,007.00
05.09.2024	4,410.00	4,315.00	4,395.00	4,325.00	1,671.00
06.09.2024	4,310.00	4,040.00	4,310.00	4,040.00	4,765.00
09.09.2024	4,150.00	4,080.00	4,125.00	4,117.50	9,593.00
10.09.2024	4,195.00	4,100.00	4,125.00	4,137.50	6,400.00
11.09.2024	4,130.00	4,015.00	4,130.00	4,085.00	8,248.00
12.09.2024	4,157.50	4,045.00	4,155.00	4,070.00	2,919.00
13.09.2024	4,115.00	4,035.00	4,065.00	4,100.00	7,704.00
16.09.2024	4,100.00	4,010.00	4,065.00	4,010.00	7,381.00
17.09.2024	4,037.50	3,945.00	4,037.50	3,945.00	9,044.00
18.09.2024	3,975.00	3,932.50	3,955.00	3,940.00	9,063.00
19.09.2024	4,040.00	3,955.00	3,955.00	4,040.00	11,723.00
20.09.2024	4,045.00	3,860.00	3,997.50	3,875.00	11,455.00
23.09.2024	3,930.00	3,865.00	3,895.00	3,880.00	5,909.00
24.09.2024	3,925.00	3,830.00	3,925.00	3,835.00	6,692.00
25.09.2024	3,862.50	3,767.50	3,850.00	3,770.00	7,065.00
26.09.2024	3,825.00	3,710.00	3,710.00	3,800.00	15,502.00
27.09.2024	3,807.50	3,730.00	3,807.50	3,760.00	2,444.00
30.09.2024	3,722.50	3,645.00	3,722.50	3,682.50	22,616.00
01.10.2024	3,697.50	3,555.00	3,675.00	3,575.00	13,189.00
02.10.2024	3,640.00	3,570.00	3,607.50	3,600.00	15,499.00
03.10.2024	3,680.00	3,590.00	3,615.00	3,620.00	6,774.00
04.10.2024	3,795.00	3,665.00	3,705.00	3,785.00	7,019.00
07.10.2024	3,760.00	3,670.00	3,750.00	3,730.00	10,576.00
08.10.2024	3,740.00	3,700.00	3,700.00	3,702.50	13,097.00
09.10.2024	3,770.00	3,687.50	3,710.00	3,767.50	16,816.00

צרו איתנו קשר *5988