גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלמנטיס > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלמנטיס

Elementis

מניה ELM London-CB GBp

שער

133.000

שינוי

-1.19%

שינוי בGBp-p

-1.60

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
10:10					0.00
10:20	134.4	134.4	134.4	134.4	0.00
10:30	134.8	134.8	134.8	134.8	1,055.00
10:40	134.8	134.8	134.8	134.8	863.00
10:50	134.2	134.2	134.2	134.2	1.00
11:00	134.2	134.2	134.2	134.2	0.00
11:10	134.6	134.6	134.6	134.6	357.00
11:20	134.6	134.6	134.6	134.6	0.00
11:30	133.4	133.4	133.4	133.4	1,368.00
11:40	133.4	133.4	133.4	133.4	0.00
11:50	133.4	133.4	133.4	133.4	0.00
12:00	133	133	133	133	214.00
12:10	133	133	133	133	0.00
12:20	133	133	133	133	0.00
12:30	133	133	133	133	0.00
12:40	133	133	133	133	0.00
12:50	133	133	133	133	407.00
13:00	133	133	133	133	0.00
13:10	133	133	133	133	0.00
13:20	133.4	133.4	133.4	133.4	1,334.00
13:30	133.4	133.4	133.4	133.4	0.00
13:40	133.2	133.2	133.2	133.2	284.00
13:50	133.2	133.2	133.2	133.2	0.00
14:00	133.2	133.2	133.2	133.2	0.00
14:10	133.2	133.2	133.2	133.2	0.00
14:20	133.2	133.2	133.2	133.2	0.00
14:30	133.2	133.2	133.2	133.2	0.00
14:40	133	133	133	133	6,088.00
14:50	132.6	132.6	132.6	132.6	91.00
15:00	132.6	132.6	132.6	132.6	0.00
15:10	131.9	131.9	131.9	131.9	766.00
15:20	132	132	132	132	8.00
15:30	131.8	131.8	131.8	131.8	5,309.00
15:40	131.8	131.8	131.8	131.8	0.00
15:50	131.8	131.8	131.8	131.8	0.00
16:00	132	132	132	132	101.00
16:10	132	132	132	132	0.00
16:20	132.4	132.4	132.4	132.4	738.00
16:30	132	132	132	132	6,460.00
16:40	131.8	131.8	131.8	131.8	229.00
16:50	132.1	132.1	132.1	132.1	10,246.00
17:00	132.2	132.2	132.2	132.2	5,040.00
17:10	132	132	132	132	2,774.00
17:20	132.3	132.3	132.3	132.3	12,277.00
17:30	132.3	132.3	132.3	132.3	0.00
17:40	131.8	131.8	131.8	131.8	356.00
17:50	132.1	132.1	132.1	132.1	8,183.00
18:00	133	133	133	133	3,706.00
18:10	133	133	133	133	0.00
18:20	133.2	133.2	133.2	133.2	328.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 10:30	134.6	134.6	134.6	134.6	661.00
15.11.2024 11:00	134.8	133.8	134.6	133.8	5,603.00
15.11.2024 11:30	134.6	134.4	134.4	134.6	2,323.00
15.11.2024 12:00	134.5	134	134.4	134.5	10,365.00
15.11.2024 12:30	136.1	134.4	134.4	136.1	10,826.00
15.11.2024 13:00	135.8	135.6	135.8	135.6	18,587.00
15.11.2024 13:30	136.8	135.8	135.8	136.8	40,679.00
15.11.2024 14:00	136.7	136.4	136.7	136.4	20,431.00
15.11.2024 14:30	136.2	136	136.2	136	14,864.00
15.11.2024 15:00	136	135.6	136	135.8	58,208.00
15.11.2024 15:30	135.8	135.8	135.8	135.8	9,239.00
15.11.2024 16:00	136.6	136.3	136.3	136.5	29,205.00
15.11.2024 16:30	137.2	136.5	136.5	137.2	126,688.00
15.11.2024 17:00	137.8	137.1	137.2	137.1	206,241.00
15.11.2024 17:30	137	135.8	137	136.2	142,133.00
15.11.2024 18:00	136.2	135.2	136.2	135.2	255,535.00
18.11.2024 10:00	141.2	135.2	135.2	138.7	26,149.00
18.11.2024 10:30	138.3	138.3	138.3	138.3	5,406.00
18.11.2024 11:00	138	137	138	137	27,847.00
18.11.2024 11:30	137.4	136.6	136.8	136.6	106,021.00
18.11.2024 12:00	137.1	136.9	137.1	136.9	20,764.00
18.11.2024 12:30	137	136.8	136.8	136.8	31,786.00
18.11.2024 13:00	136.4	135.4	136.2	136.4	82,754.00
18.11.2024 13:30	135.8	135	135.8	135	52,884.00
18.11.2024 14:00	133.6	132.9	132.9	133.6	54,427.00
18.11.2024 14:30	133.4	133	133.4	133	28,410.00
18.11.2024 15:00	133.6	133	133.6	133.4	43,278.00
18.11.2024 15:30	134	133.4	133.8	133.4	148,132.00
18.11.2024 16:00	133.6	133	133.6	133	55,183.00
18.11.2024 16:30	133.2	133.1	133.2	133.2	56,971.00
18.11.2024 17:00	133.8	133.2	133.4	133.4	330,455.00
18.11.2024 17:30	134.6	133	133.4	134.4	739,180.00
18.11.2024 18:00	135.2	134.2	135.2	134.2	281,069.00
19.11.2024 10:00	136	135	136	135	346.00
19.11.2024 10:30	135.2	134.8	135.2	135	1,933.00
19.11.2024 11:00	135.1	134	134.8	134.4	21,775.00
19.11.2024 11:30	134.8	133.8	133.8	134.6	50,800.00
19.11.2024 12:00	135	134.6	134.6	134.8	20,069.00
19.11.2024 12:30	134.8	134.8	134.8	134.8	50,134.00
19.11.2024 13:00	134.8	134.8	134.8	134.8	50,134.00
19.11.2024 13:30	134.6	134.6	134.6	134.6	7,203.00
19.11.2024 14:00	135	135	135	135	14,606.00
19.11.2024 14:30	134.8	134.8	134.8	134.8	7,411.00
19.11.2024 15:00	134.8	134.8	134.8	134.8	15,194.00
19.11.2024 15:30	134.8	134.6	134.8	134.6	15,609.00
19.11.2024 16:00	134.2	133.4	133.8	133.4	32,311.00
19.11.2024 16:30	133.6	133.2	133.2	133.4	34,483.00
19.11.2024 17:00	134	134	134	134	9,263.00
19.11.2024 17:30	134.4	134	134	134	57,028.00
19.11.2024 18:00	134.1	134	134	134.1	29,403.00
20.11.2024 10:00	135	133.9	134.6	133.9	10,868.00
20.11.2024 10:30	133.6	133.3	133.6	133.5	35,214.00
20.11.2024 11:00	133.5	133.2	133.5	133.2	16,379.00
20.11.2024 11:30	132.4	131.8	132.4	132.2	14,133.00
20.11.2024 12:00	132.6	132.2	132.2	132.4	16,758.00
20.11.2024 12:30	132	132	132	132	5,647.00
20.11.2024 13:00	132.8	132.2	132.2	132.8	24,617.00
20.11.2024 13:30	134.4	133.6	133.6	134.4	22,356.00
20.11.2024 14:00	134	133.8	134	133.8	17,368.00
20.11.2024 14:30	134.1	134.1	134.1	134.1	9,034.00
20.11.2024 15:00	133.8	133.6	133.8	133.6	18,076.00
20.11.2024 15:30	134	133.8	133.9	134	55,366.00
20.11.2024 16:00	133.6	133	133.4	133	77,278.00
20.11.2024 16:30	133.3	132.8	133	133.3	107,260.00
20.11.2024 17:00	133.6	132.8	133.4	133.6	85,899.00
20.11.2024 17:30	134.4	133.8	133.8	134.4	45,433.00
20.11.2024 18:00	134.8	134	134.4	134.8	140,805.00
21.11.2024 10:00	135.6	134.4	135.6	134.8	1,492.00
21.11.2024 10:30	135	134.2	135	134.2	1,581.00
21.11.2024 11:00	134.6	133.4	134.2	133.4	1,917.00
21.11.2024 11:30	133	133	133	133	784.00
21.11.2024 12:00	133	133	133	133	5,898.00
21.11.2024 12:30	133	133	133	133	838.00
21.11.2024 13:00	133.6	133.4	133.6	133.4	2,028.00
21.11.2024 13:30	133.2	133.2	133.2	133.2	1,055.00
21.11.2024 14:00	132.6	132.6	132.6	132.6	14,102.00
21.11.2024 14:30	133	132.6	133	132.6	3,732.00
21.11.2024 15:00	132.4	131.8	132.4	131.8	13,064.00
21.11.2024 15:30	132	132	132	132	2,677.00
21.11.2024 16:00	132.4	132	132.4	132	6,410.00
21.11.2024 16:30	132.2	131.8	131.8	132.2	19,774.00
21.11.2024 17:00	132.3	131.8	132	131.8	21,419.00
21.11.2024 17:30	133	132.1	132.1	133	27,463.00
21.11.2024 18:00	133.2	133.1	133.1	133.2	18,762.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.03.2024	137.00	135.00	136.20	135.80	885,444.00
13.03.2024	136.80	131.40	136.47	131.40	97,593.00
14.03.2024	133.00	131.20	132.00	132.60	110,555.00
15.03.2024	138.00	133.20	133.20	137.80	552,040.00
18.03.2024	139.00	136.20	137.40	138.40	108,016.00
19.03.2024	142.20	139.30	139.40	142.20	162,942.00
20.03.2024	145.20	142.00	143.82	142.00	103,756.00
21.03.2024	143.00	141.20	141.77	142.40	109,272.00
22.03.2024	143.40	140.50	141.93	140.70	52,229.00
25.03.2024	140.60	138.20	138.20	139.60	238,867.00
26.03.2024	141.20	138.40	142.00	139.00	104,498.00
27.03.2024	140.40	139.20	139.40	140.10	749,440.00
28.03.2024	150.00	140.00	140.00	146.80	942,894.00
02.04.2024	150.90	143.30	149.60	145.20	770,844.00
03.04.2024	148.80	145.00	145.20	148.80	206,857.00
04.04.2024	148.80	146.00	147.00	148.00	213,341.00
05.04.2024	148.50	147.00	148.00	147.70	80,319.00
08.04.2024	148.70	147.60	149.10	147.80	270,488.00
09.04.2024	147.10	145.40	147.59	145.80	279,576.00
10.04.2024	143.40	141.30	142.00	143.20	208,543.00
11.04.2024	146.40	144.10	146.40	145.20	174,744.00
12.04.2024	146.60	142.20	146.60	142.20	215,648.00
15.04.2024	148.00	143.00	145.06	144.20	137,231.00
16.04.2024	144.20	137.80	144.20	139.60	151,793.00
17.04.2024	143.50	140.60	141.26	141.40	91,690.00
18.04.2024	142.20	140.70	142.07	140.80	66,277.00
19.04.2024	140.10	137.50	137.50	138.20	43,712.00
22.04.2024	142.60	140.40	142.08	142.60	310,865.00
23.04.2024	143.60	140.60	140.87	142.40	142,806.00
24.04.2024	142.20	137.40	141.40	138.80	209,722.00
25.04.2024	138.00	133.60	137.80	136.20	388,810.00
26.04.2024	138.00	136.00	136.85	137.20	321,421.00
29.04.2024	141.80	137.00	141.80	141.00	307,067.00
30.04.2024	145.30	140.60	144.20	140.80	55,965.00
01.05.2024	144.10	141.40	143.90	142.30	48,085.00
02.05.2024	145.00	140.20	145.00	142.70	134,917.00
03.05.2024	145.20	142.00	144.00	144.80	138,987.00
07.05.2024	146.90	145.60	146.00	145.60	31,569.00
08.05.2024	152.00	145.00	146.00	146.20	92,799.00
09.05.2024	147.20	143.00	145.40	146.00	52,885.00
10.05.2024	147.50	146.20	146.40	147.20	20,588.00
13.05.2024	149.70	145.60	149.70	145.60	18,506.00
14.05.2024	146.30	144.20	145.80	146.20	10,221.00
15.05.2024	147.40	144.10	147.40	144.90	71,310.00
16.05.2024	146.80	142.80	144.90	146.00	23,646.00
17.05.2024	146.80	145.00	145.80	146.80	3,961.00
20.05.2024	147.60	146.50	147.40	146.60	31,775.00
21.05.2024	149.20	146.60	147.50	149.00	182,771.00
22.05.2024	148.40	147.40	147.90	148.10	37,647.00
23.05.2024	147.50	146.00	147.00	146.80	16,993.00
24.05.2024	147.50	143.20	143.20	147.20	65,846.00
28.05.2024	148.20	146.00	146.40	148.00	14,343.00
29.05.2024	150.60	147.00	148.60	149.30	145,821.00
30.05.2024	154.80	149.20	149.20	154.00	103,078.00
31.05.2024	156.20	150.80	155.20	152.20	138,379.00
03.06.2024	156.20	151.90	151.90	155.60	229,490.00
04.06.2024	154.40	152.60	153.80	153.40	24,371.00
05.06.2024	152.10	146.40	152.10	146.40	104,964.00
06.06.2024	147.20	143.60	146.40	147.00	21,296.00
07.06.2024	147.20	145.00	145.00	147.00	92,374.00
10.06.2024	146.80	142.60	146.80	143.20	13,980.00
11.06.2024	145.20	144.00	145.00	145.00	80,339.00
12.06.2024	145.00	143.20	144.80	144.20	20,722.00
13.06.2024	144.00	141.40	144.00	141.40	24,601.00
14.06.2024	141.60	138.20	141.20	141.60	38,685.00
17.06.2024	144.60	141.80	144.60	143.60	14,417.00
18.06.2024	146.60	143.40	143.60	146.20	45,637.00
19.06.2024	147.80	145.20	145.20	145.60	59,745.00
20.06.2024	147.50	144.70	145.80	145.80	57,741.00
21.06.2024	145.20	143.40	145.00	144.60	57,179.00
24.06.2024	147.60	144.40	144.40	147.30	56,331.00
25.06.2024	149.80	147.00	147.00	147.20	106,824.00
26.06.2024	149.60	147.00	147.20	149.60	55,331.00
27.06.2024	149.80	148.20	148.80	149.30	72,259.00
28.06.2024	150.40	144.00	148.20	144.00	24,463.00
01.07.2024	148.00	146.20	146.60	147.30	22,996.00
02.07.2024	147.20	144.00	147.20	144.50	34,237.00
03.07.2024	145.30	143.20	144.20	144.80	30,652.00
04.07.2024	148.20	145.60	146.00	148.20	60,579.00
05.07.2024	152.40	150.40	150.90	151.00	67,515.00
08.07.2024	152.40	150.00	151.20	150.40	117,939.00
09.07.2024	152.00	149.20	150.90	149.20	29,106.00
10.07.2024	150.40	148.90	150.00	149.80	62,050.00
11.07.2024	153.00	148.80	149.00	153.00	37,984.00
12.07.2024	153.60	152.20	152.80	152.40	17,118.00
15.07.2024	151.60	147.20	151.50	149.00	112,868.00
16.07.2024	147.80	144.20	147.80	145.00	25,026.00
17.07.2024	147.80	145.20	145.60	146.20	53,444.00
18.07.2024	148.40	145.80	147.40	148.00	108,414.00
19.07.2024	149.00	145.80	148.00	146.40	27,112.00
23.07.2024	148.20	145.20	147.40	146.00	19,119.00
24.07.2024	156.00	144.40	153.80	145.00	60,113.00
25.07.2024	145.60	143.80	145.00	144.60	7,308.00
26.07.2024	153.60	145.80	145.80	153.60	290,350.00
29.07.2024	155.70	151.40	154.10	152.00	263,266.00
30.07.2024	153.60	150.70	151.90	151.60	393,650.00
31.07.2024	159.80	152.00	153.00	159.00	287,780.00
01.08.2024	165.40	157.60	164.60	159.00	436,835.00
02.08.2024	159.60	154.40	157.40	155.40	258,716.00
05.08.2024	152.20	144.60	151.20	152.00	286,216.00
06.08.2024	152.60	146.40	149.00	149.60	211,607.00
07.08.2024	151.80	148.80	151.40	148.80	71,891.00
08.08.2024	149.20	146.00	147.60	148.20	15,426.00
09.08.2024	150.60	146.90	149.70	148.40	39,237.00
12.08.2024	151.80	148.00	148.80	151.80	172,873.00
13.08.2024	156.20	152.00	152.40	156.00	78,165.00
14.08.2024	160.60	156.80	160.20	156.80	68,251.00
15.08.2024	160.20	155.00	157.00	160.00	165,137.00
16.08.2024	161.10	159.80	160.20	161.00	132,611.00
19.08.2024	161.00	159.20	159.80	160.40	43,651.00
20.08.2024	162.90	157.60	162.90	158.60	36,599.00
21.08.2024	165.40	161.20	161.20	164.40	107,876.00
22.08.2024	166.20	162.60	162.60	164.60	174,424.00
23.08.2024	168.00	164.60	165.00	166.40	108,688.00
27.08.2024	167.30	162.40	167.30	162.60	67,021.00
28.08.2024	164.00	160.00	160.00	164.00	36,407.00
29.08.2024	164.60	161.40	164.40	161.80	112,541.00
30.08.2024	163.10	160.60	163.10	160.60	51,015.00
02.09.2024	162.40	159.00	162.00	161.60	11,076.00
03.09.2024	165.10	157.80	165.10	158.00	39,210.00
04.09.2024	159.80	156.80	157.60	159.00	20,947.00
05.09.2024	158.20	155.60	158.20	156.40	26,365.00
06.09.2024	157.50	153.40	157.20	153.60	27,148.00
09.09.2024	157.60	154.80	155.00	156.20	485,336.00
10.09.2024	157.80	154.00	157.80	154.20	21,586.00
11.09.2024	155.00	152.80	155.00	154.00	58,911.00
12.09.2024	159.40	155.50	155.50	158.80	66,454.00
13.09.2024	159.40	158.00	158.00	158.40	11,969.00
16.09.2024	160.60	158.50	159.00	160.20	52,601.00
17.09.2024	160.60	158.20	160.60	158.80	49,346.00
18.09.2024	160.20	158.40	158.60	159.80	28,242.00
19.09.2024	168.60	159.60	162.00	165.00	413,723.00
20.09.2024	165.00	163.20	164.20	164.00	163,076.00
23.09.2024	162.40	159.60	162.40	160.40	34,895.00
24.09.2024	162.20	158.80	162.00	158.80	144,174.00
25.09.2024	159.20	154.80	158.60	155.00	102,610.00
26.09.2024	160.80	158.10	158.20	160.40	22,092.00
27.09.2024	163.00	161.20	162.20	163.00	54,020.00
30.09.2024	162.60	161.20	162.60	162.20	47,658.00
01.10.2024	164.60	151.10	164.60	151.10	129,563.00
02.10.2024	150.40	147.20	150.10	149.80	182,704.00
03.10.2024	150.40	146.70	150.40	147.60	66,848.00
04.10.2024	149.40	146.80	146.80	148.60	21,074.00
07.10.2024	149.00	146.00	146.90	148.80	37,709.00
08.10.2024	148.60	145.40	145.40	146.80	214,577.00
09.10.2024	148.00	147.00	147.20	147.80	34,426.00

צרו איתנו קשר *5988