גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 17:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסנטרה

Essentra

מניה ESNT London-CB GBp

שער

150.00

שינוי

+0.67%

שינוי בGBp-p

1.00

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
10:30					0.00
10:40	149.8	149.8	149.8	149.8	0.00
10:50	149.8	149.8	149.8	149.8	0.00
11:00	150.2	150.2	150.2	150.2	81.00
11:10	150.2	150.2	150.2	150.2	0.00
11:20	151.3	151.3	151.3	151.3	27.00
11:30	151.3	151.3	151.3	151.3	0.00
11:40	151.3	151.3	151.3	151.3	0.00
11:50	151.3	151.3	151.3	151.3	0.00
12:00	151.3	151.3	151.3	151.3	0.00
12:10	151.3	151.3	151.3	151.3	0.00
12:20	150.9	150.9	150.9	150.9	831.00
12:30	150.9	150.9	150.9	150.9	0.00
12:40	150.9	150.9	150.9	150.9	0.00
12:50	150.9	150.9	150.9	150.9	0.00
13:00	150.9	150.9	150.9	150.9	0.00
13:10	150.9	150.9	150.9	150.9	0.00
13:20	150.9	150.9	150.9	150.9	0.00
13:30	150.9	150.9	150.9	150.9	0.00
13:40	150.9	150.9	150.9	150.9	0.00
13:50	150.9	150.9	150.9	150.9	0.00
14:00	150.9	150.9	150.9	150.9	0.00
14:10	150.9	150.9	150.9	150.9	0.00
14:20	150.9	150.9	150.9	150.9	0.00
14:30	150.9	150.9	150.9	150.9	0.00
14:40	150.9	150.9	150.9	150.9	0.00
14:50	150.9	150.9	150.9	150.9	0.00
15:00	150.9	150.9	150.9	150.9	0.00
15:10	150.9	150.9	150.9	150.9	0.00
15:20	150.9	150.9	150.9	150.9	0.00
15:30	150.9	150.9	150.9	150.9	0.00
15:40	150.9	150.9	150.9	150.9	0.00
15:50	150.9	150.9	150.9	150.9	0.00
16:00	150.9	150.9	150.9	150.9	0.00
16:10	150.9	150.9	150.9	150.9	0.00
16:20	150.9	150.9	150.9	150.9	0.00
16:30	150.9	150.9	150.9	150.9	0.00
16:40	150.2	150.2	150.2	150.2	2,825.00
16:50	150.2	150.2	150.2	150.2	4,157.00
17:00	150.2	150.2	150.2	150.2	393.00
17:10	150.8	150.8	150.8	150.8	1,227.00
17:20	150.8	150.8	150.8	150.8	0.00
17:30	150.8	150.8	150.8	150.8	0.00
17:40	150.2	150.2	150.2	150.2	2,679.00
17:50	150	150	150	150	668.00
18:00	150	150	150	150	410.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 10:30	155.1	155.1	155.1	155.1	887.00
18.11.2024 11:00	153.8	153.8	153.8	153.8	222.00
18.11.2024 11:30	153.8	153.8	153.8	153.8	1,447.00
18.11.2024 12:00	153.8	153.8	153.8	153.8	1,447.00
18.11.2024 12:30	152.3	152.3	152.3	152.3	2,537.00
18.11.2024 13:00	152.6	152.3	152.6	152.3	667.00
18.11.2024 13:30	151.4	151.4	151.4	151.4	2,554.00
18.11.2024 14:00	151.4	151.4	151.4	151.4	386.00
18.11.2024 14:30	152.2	152.2	152.2	152.2	3,679.00
18.11.2024 15:00	152.2	152.2	152.2	152.2	559.00
18.11.2024 15:30	152.6	152.6	152.6	152.6	649.00
18.11.2024 16:00	153.8	153.8	153.8	153.8	731.00
18.11.2024 16:30	154.5	154.2	154.5	154.2	2,654.00
18.11.2024 17:00	154.2	154.2	154.2	154.2	8,600.00
18.11.2024 17:30	155.2	155.2	155.2	155.2	1,403.00
18.11.2024 18:00	155	155	155	155	1,437.00
19.11.2024 10:00	155	154.2	155	154.2	111.00
19.11.2024 10:30	153.6	153.6	153.6	153.6	58.00
19.11.2024 11:00	153.2	152.2	153.2	152.2	909.00
19.11.2024 11:30	152.2	152.2	152.2	152.2	5,487.00
19.11.2024 12:00	151.8	151.8	151.8	151.8	852.00
19.11.2024 12:30	152.6	152.6	152.6	152.6	7,849.00
19.11.2024 13:00	152.6	152.2	152.2	152.6	2,052.00
19.11.2024 13:30	152.6	152.6	152.6	152.6	7,849.00
19.11.2024 14:00	152.9	152.9	152.9	152.9	8,489.00
19.11.2024 14:30	152.9	152.9	152.9	152.9	1,297.00
19.11.2024 15:00	152.5	152.2	152.5	152.2	17,344.00
19.11.2024 15:30	152.6	152.4	152.6	152.4	2,968.00
19.11.2024 16:00	152	151.8	151.8	152	5,020.00
19.11.2024 16:30	151.4	151	151.4	151	3,830.00
19.11.2024 17:00	151.4	151.2	151.2	151.3	10,596.00
19.11.2024 17:30	151.7	151.5	151.5	151.7	5,965.00
19.11.2024 18:00	151.8	151.6	151.6	151.8	9,564.00
20.11.2024 10:00	152.6	151.4	151.4	152.6	939.00
20.11.2024 10:30	151.2	151.2	151.2	151.2	2,692.00
20.11.2024 11:00	151.2	151.2	151.2	151.2	407.00
20.11.2024 11:30	150.4	150.4	150.4	150.4	443.00
20.11.2024 12:00	150.1	149.8	149.9	150.1	1,607.00
20.11.2024 12:30	150.6	149.9	150	150.6	3,239.00
20.11.2024 13:00	150.2	150.2	150.2	150.2	783.00
20.11.2024 13:30	150.2	150.2	150.2	150.2	5,216.00
20.11.2024 14:00	150.2	150.2	150.2	150.2	5,216.00
20.11.2024 14:30	151.1	151.1	151.1	151.1	5,220.00
20.11.2024 15:00	151.1	150.9	151.1	150.9	1,636.00
20.11.2024 15:30	150.8	150.8	150.8	150.8	1,865.00
20.11.2024 16:00	150.3	149.6	150.3	149.8	3,426.00
20.11.2024 16:30	149.4	149.2	149.4	149.2	4,207.00
20.11.2024 17:00	149	148.9	149	148.9	3,093.00
20.11.2024 17:30	149	148.9	149	148.9	10,256.00
20.11.2024 18:00	149.2	148.8	148.8	149	15,453.00
21.11.2024 10:00	148.4	148.4	148.4	148.4	48.00
21.11.2024 10:30	148.4	148.4	148.4	148.4	328.00
21.11.2024 11:00	147.2	147.2	147.2	147.2	92.00
21.11.2024 11:30	147.2	147.2	147.2	147.2	625.00
21.11.2024 12:00	147.2	147.2	147.2	147.2	1,857.00
21.11.2024 12:30	147.7	147.2	147.2	147.7	971.00
21.11.2024 13:00	147.7	147.7	147.7	147.7	2,775.00
21.11.2024 13:30	147.7	147.7	147.7	147.7	2,775.00
21.11.2024 14:00	147.7	147.7	147.7	147.7	2,775.00
21.11.2024 14:30	147.7	147.7	147.7	147.7	2,775.00
21.11.2024 15:00	147.7	147.7	147.7	147.7	2,775.00
21.11.2024 15:30	147.7	147.7	147.7	147.7	2,775.00
21.11.2024 16:00	147.8	147.8	147.8	147.8	843.00
21.11.2024 16:30	147.6	147	147.2	147.6	1,961.00
21.11.2024 17:00	148.4	147.8	147.8	148.4	7,190.00
21.11.2024 17:30	149.4	148.6	148.6	149.2	9,504.00
21.11.2024 18:00	148.8	148.4	148.8	148.5	6,149.00
22.11.2024 10:00	149.8	149.8	149.8	149.8	2,832.00
22.11.2024 10:30	150.2	149.6	149.6	150.2	1,086.00
22.11.2024 11:00	151.3	151.3	151.3	151.3	444.00
22.11.2024 11:30	150.9	150.9	150.9	150.9	3,771.00
22.11.2024 12:00	150.9	150.9	150.9	150.9	569.00
22.11.2024 12:30	150.9	150.9	150.9	150.9	3,771.00
22.11.2024 13:00	150.9	150.9	150.9	150.9	3,771.00
22.11.2024 13:30	150.9	150.9	150.9	150.9	3,771.00
22.11.2024 14:00	150.9	150.9	150.9	150.9	3,771.00
22.11.2024 14:30	150.9	150.9	150.9	150.9	3,771.00
22.11.2024 15:00	150.9	150.9	150.9	150.9	3,771.00
22.11.2024 15:30	150.9	150.9	150.9	150.9	3,771.00
22.11.2024 16:00	150.2	150.2	150.2	150.2	566.00
22.11.2024 16:30	150.5	150.2	150.2	150.2	7,409.00
22.11.2024 17:00	150.8	150	150.8	150	5,922.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.03.2024	178.60	175.60	177.30	176.20	64,885.00
15.03.2024	176.90	175.80	176.90	176.20	299,748.00
18.03.2024	177.00	173.80	174.60	174.00	90,679.00
19.03.2024	169.00	161.10	168.00	167.40	86,480.00
20.03.2024	176.40	164.90	165.80	174.90	173,476.00
21.03.2024	175.60	173.00	175.60	175.20	116,946.00
22.03.2024	177.20	174.20	176.40	177.00	29,591.00
25.03.2024	177.00	172.20	174.80	172.40	207,541.00
26.03.2024	171.40	166.60	171.40	170.20	231,838.00
27.03.2024	171.20	168.10	169.60	169.90	255,079.00
28.03.2024	176.00	169.20	169.20	176.00	159,461.00
02.04.2024	179.70	175.60	177.40	179.00	126,427.00
03.04.2024	180.20	175.80	178.40	178.70	192,739.00
04.04.2024	180.40	177.30	178.30	180.20	129,371.00
05.04.2024	181.80	178.60	178.60	181.60	121,940.00
08.04.2024	182.60	181.00	181.90	181.40	62,988.00
09.04.2024	181.40	179.80	180.40	181.00	100,898.00
10.04.2024	182.80	179.60	182.60	181.60	87,922.00
11.04.2024	182.60	180.60	180.60	181.40	45,325.00
12.04.2024	183.20	181.00	182.80	181.10	44,652.00
15.04.2024	182.30	180.00	182.30	180.60	103,570.00
16.04.2024	180.20	177.10	177.10	179.80	72,443.00
17.04.2024	181.40	179.10	180.01	179.60	66,730.00
18.04.2024	180.20	176.40	179.35	176.80	86,075.00
19.04.2024	176.80	173.00	176.60	174.00	105,321.00
22.04.2024	174.60	171.20	174.40	172.00	456,917.00
23.04.2024	171.80	168.60	171.40	171.60	164,423.00
24.04.2024	173.30	170.40	170.90	173.20	133,926.00
25.04.2024	174.70	170.00	172.60	171.20	82,118.00
26.04.2024	172.60	169.10	172.00	169.80	126,599.00
29.04.2024	177.50	169.70	169.90	177.00	28,581.00
30.04.2024	183.80	177.60	182.00	177.60	30,981.00
01.05.2024	177.50	175.90	177.30	177.00	16,655.00
02.05.2024	180.20	176.20	178.20	180.20	25,526.00
03.05.2024	182.60	178.80	179.10	182.60	35,114.00
07.05.2024	185.40	182.70	184.30	184.60	81,206.00
08.05.2024	187.00	182.50	182.50	182.80	28,781.00
09.05.2024	187.80	183.60	184.80	187.80	41,250.00
10.05.2024	191.50	185.90	185.90	189.60	32,607.00
13.05.2024	190.00	186.20	189.40	186.60	25,046.00
14.05.2024	187.40	185.20	186.00	186.00	23,372.00
15.05.2024	186.40	183.60	186.00	184.20	23,743.00
16.05.2024	182.80	179.80	180.30	180.60	35,272.00
17.05.2024	184.60	180.90	182.90	184.20	13,215.00
20.05.2024	187.60	184.80	185.60	185.00	13,936.00
21.05.2024	185.40	180.20	184.60	183.00	49,167.00
22.05.2024	184.70	182.00	182.20	183.00	42,013.00
23.05.2024	184.70	176.60	183.80	178.00	84,627.00
24.05.2024	174.20	167.40	174.20	168.40	53,090.00
28.05.2024	173.80	167.40	167.40	168.80	31,132.00
29.05.2024	168.00	164.60	167.40	164.60	33,884.00
30.05.2024	169.30	163.30	164.00	167.80	168,823.00
31.05.2024	168.00	163.40	168.00	164.40	112,398.00
03.06.2024	174.00	165.70	165.70	171.50	43,541.00
04.06.2024	169.40	165.00	169.20	165.40	30,469.00
05.06.2024	168.60	164.20	164.20	168.20	34,501.00
06.06.2024	169.30	164.40	164.40	168.40	11,817.00
07.06.2024	171.70	167.80	167.90	171.40	19,611.00
10.06.2024	173.20	168.60	172.20	168.60	34,617.00
11.06.2024	171.60	168.20	169.90	168.20	47,673.00
12.06.2024	170.20	165.70	167.20	168.50	41,798.00
13.06.2024	173.00	167.20	167.20	171.70	63,451.00
14.06.2024	171.60	168.00	171.20	169.20	37,189.00
17.06.2024	170.60	169.20	169.20	169.80	8,540.00
18.06.2024	172.20	170.40	171.90	171.30	32,010.00
19.06.2024	171.60	165.10	171.60	165.60	17,844.00
20.06.2024	169.80	164.40	165.70	168.00	52,329.00
21.06.2024	167.00	164.40	166.00	165.80	24,971.00
24.06.2024	168.00	164.20	164.20	166.40	31,699.00
25.06.2024	167.50	164.40	166.80	164.90	38,764.00
26.06.2024	165.20	160.80	165.00	162.60	23,065.00
27.06.2024	161.50	158.60	159.30	159.00	14,204.00
28.06.2024	161.00	157.40	160.70	158.20	4,785.00
01.07.2024	161.40	158.80	159.80	160.60	24,362.00
02.07.2024	162.60	159.60	159.80	161.40	13,091.00
03.07.2024	164.00	160.30	161.20	164.00	38,063.00
04.07.2024	165.80	162.60	164.60	162.90	21,516.00
05.07.2024	168.60	164.20	166.00	164.80	70,508.00
08.07.2024	165.40	162.20	165.10	164.40	30,927.00
09.07.2024	163.20	158.40	163.20	159.20	3,706.00
10.07.2024	163.00	159.10	160.00	162.80	31,594.00
11.07.2024	166.40	163.20	166.30	165.80	52,485.00
12.07.2024	166.40	163.00	166.40	164.30	16,273.00
15.07.2024	166.00	164.00	164.00	165.20	18,699.00
16.07.2024	164.60	161.60	164.60	163.90	88,545.00
17.07.2024	164.50	161.40	163.00	162.80	16,431.00
18.07.2024	165.00	162.80	163.40	163.00	34,036.00
19.07.2024	162.70	161.90	162.20	162.60	11,388.00
23.07.2024	164.20	162.20	162.60	163.80	19,437.00
24.07.2024	164.80	162.80	164.10	163.90	13,110.00
25.07.2024	165.60	161.80	162.00	164.60	57,392.00
26.07.2024	166.80	165.00	165.10	166.60	14,801.00
29.07.2024	167.00	164.60	166.70	164.60	30,690.00
30.07.2024	165.80	156.00	162.70	161.00	106,351.00
31.07.2024	170.80	160.20	160.20	170.40	83,394.00
01.08.2024	171.40	168.00	170.50	169.20	53,204.00
02.08.2024	169.40	158.60	169.40	160.70	66,617.00
05.08.2024	157.00	153.50	157.00	156.00	103,271.00
06.08.2024	156.80	154.30	156.80	155.40	38,782.00
07.08.2024	162.20	155.10	156.20	161.20	26,868.00
08.08.2024	161.40	158.20	159.90	161.00	50,685.00
09.08.2024	162.00	159.60	160.30	161.00	15,357.00
12.08.2024	163.00	160.80	162.40	162.60	11,900.00
13.08.2024	163.00	159.80	162.40	162.80	14,646.00
14.08.2024	166.60	163.20	163.20	166.20	27,489.00
15.08.2024	170.80	165.40	165.70	169.60	18,279.00
16.08.2024	170.80	168.80	170.00	169.80	118,451.00
19.08.2024	172.40	170.00	170.00	172.40	16,790.00
20.08.2024	174.00	172.50	172.80	173.10	32,834.00
21.08.2024	175.00	172.40	173.20	174.40	60,711.00
22.08.2024	177.60	175.20	176.60	177.00	29,975.00
23.08.2024	178.60	176.40	176.40	177.40	26,537.00
27.08.2024	179.90	176.30	179.00	177.60	34,190.00
28.08.2024	178.20	176.30	178.00	178.00	41,975.00
29.08.2024	180.80	176.90	179.00	177.40	33,141.00
30.08.2024	178.20	176.40	177.40	176.60	84,835.00
02.09.2024	178.00	176.40	177.40	176.80	35,806.00
03.09.2024	176.40	168.60	176.40	170.00	20,370.00
04.09.2024	171.20	166.60	167.60	166.60	30,602.00
05.09.2024	168.60	165.00	165.00	167.40	8,478.00
06.09.2024	167.20	163.20	165.30	163.80	10,431.00
09.09.2024	164.20	162.00	163.80	163.80	34,565.00
10.09.2024	164.00	160.00	163.20	160.60	18,320.00
11.09.2024	161.10	159.40	160.40	159.90	8,446.00
12.09.2024	164.20	162.60	163.20	164.20	47,618.00
13.09.2024	167.00	166.60	167.00	166.80	10,170.00
16.09.2024	167.40	166.50	167.40	166.90	16,999.00
17.09.2024	141.80	126.20	139.20	141.80	626,289.00
18.09.2024	143.30	141.00	141.60	143.00	144,364.00
19.09.2024	145.20	142.00	142.00	145.00	77,323.00
20.09.2024	145.40	143.70	143.70	145.20	48,973.00
23.09.2024	148.60	146.80	148.00	148.20	111,945.00
24.09.2024	151.80	148.60	151.60	150.90	60,970.00
25.09.2024	154.00	146.40	150.60	146.40	36,799.00
26.09.2024	150.00	147.20	147.60	148.60	17,445.00
27.09.2024	153.40	149.90	149.90	153.00	13,489.00
30.09.2024	153.40	150.70	153.40	153.20	39,138.00
01.10.2024	153.00	149.70	153.00	150.80	65,792.00
02.10.2024	150.80	148.80	149.60	149.80	62,620.00
03.10.2024	150.60	148.70	149.20	150.20	56,512.00
04.10.2024	153.80	150.00	150.00	153.80	45,477.00
07.10.2024	152.60	151.20	151.80	151.60	48,009.00
08.10.2024	150.80	149.30	149.50	150.20	16,341.00
09.10.2024	152.40	148.80	150.00	150.90	59,329.00

צרו איתנו קשר *5988