גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמפיריק סטודנט פרופרטי > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמפיריק סטודנט פרופרטי

Empiric Student Property

מניה ESP London-CB GBp

שער

85.40

שינוי

-1.50%

שינוי בGBp-p

-1.30

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
10:00					0.00
10:10	86	86	86	86	0.00
10:20	86.2	86.2	86.2	86.2	902.00
10:30	86.2	86.2	86.2	86.2	0.00
10:40	85.5	85.5	85.5	85.5	3,349.00
10:50	85.35	85.35	85.35	85.35	127.00
11:00	85.35	85.35	85.35	85.35	0.00
11:10	85.35	85.35	85.35	85.35	0.00
11:20	85.35	85.35	85.35	85.35	0.00
11:30	85.1	85.1	85.1	85.1	1,889.00
11:40	85.1	85.1	85.1	85.1	0.00
11:50	85	85	85	85	8,440.00
12:00	85.1	85.1	85.1	85.1	2,473.00
12:10	85.1	85.1	85.1	85.1	2,451.00
12:20	85.1	85.1	85.1	85.1	0.00
12:30	85.1	85.1	85.1	85.1	0.00
12:40	85.1	85.1	85.1	85.1	0.00
12:50	85.3	85.3	85.3	85.3	3,077.00
13:00	85.3	85.3	85.3	85.3	0.00
13:10	85.3	85.3	85.3	85.3	0.00
13:20	85.3	85.3	85.3	85.3	0.00
13:30	85.4	85.4	85.4	85.4	3,643.00
13:40	85.4	85.4	85.4	85.4	0.00
13:50	85.4	85.4	85.4	85.4	0.00
14:00	85.4	85.4	85.4	85.4	0.00
14:10	85.4	85.4	85.4	85.4	0.00
14:20	85.1	85.1	85.1	85.1	3,063.00
14:30	85.1	85.1	85.1	85.1	0.00
14:40	85.1	85.1	85.1	85.1	0.00
14:50	85.1	85.1	85.1	85.1	0.00
15:00	85.1	85.1	85.1	85.1	0.00
15:10	85.1	85.1	85.1	85.1	0.00
15:20	85.1	85.1	85.1	85.1	0.00
15:30	85.1	85.1	85.1	85.1	0.00
15:40	84.9	84.9	84.9	84.9	1,661.00
15:50	84.9	84.9	84.9	84.9	0.00
16:00	84.9	84.9	84.9	84.9	0.00
16:10	84.9	84.9	84.9	84.9	0.00
16:20	84.9	84.9	84.9	84.9	481.00
16:30	84.8	84.8	84.8	84.8	6,253.00
16:40	84.9	84.9	84.9	84.9	14,603.00
16:50	84.8	84.8	84.8	84.8	12,027.00
17:00	84.6	84.6	84.6	84.6	10,668.00
17:10	84.6	84.6	84.6	84.6	0.00
17:20	84.8	84.8	84.8	84.8	7,436.00
17:30	84.9	84.9	84.9	84.9	4,507.00
17:40	84.9	84.9	84.9	84.9	0.00
17:50	84.9	84.9	84.9	84.9	0.00
18:00	84.9	84.9	84.9	84.9	0.00
18:10	84.9	84.9	84.9	84.9	0.00
18:20	84.9	84.9	84.9	84.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 11:00	89.1	89.1	89.1	89.1	4.00
15.11.2024 11:30	89.4	89.4	89.4	89.4	160.00
15.11.2024 12:00	89.4	89.4	89.4	89.4	14.00
15.11.2024 12:30	89	88.8	89	89	2,746.00
15.11.2024 13:00	89	89	89	89	8,375.00
15.11.2024 13:30	89.2	89.2	89.2	89.2	925.00
15.11.2024 14:00	89	89	89	89	1,078.00
15.11.2024 14:30	89	89	89	89	12,364.00
15.11.2024 15:00	89	88.9	89	88.9	2,483.00
15.11.2024 15:30	88.9	88.9	88.9	88.9	2,871.00
15.11.2024 16:00	89	88.9	88.9	89	3,303.00
15.11.2024 16:30	89.35	89.1	89.1	89.15	15,872.00
15.11.2024 17:00	89.45	89.2	89.2	89.45	63,594.00
15.11.2024 17:30	89.7	89.3	89.4	89.7	72,037.00
15.11.2024 18:00	89.6	89.1	89.6	89.1	79,003.00
18.11.2024 10:00	88.4	88.4	88.4	88.4	49.00
18.11.2024 10:30	88.4	88.4	88.4	88.4	556.00
18.11.2024 11:00	88.4	88.4	88.4	88.4	556.00
18.11.2024 11:30	88.4	88.4	88.4	88.4	556.00
18.11.2024 12:00	88.2	88.2	88.2	88.2	254.00
18.11.2024 12:30	88.2	88.2	88.2	88.2	1,674.00
18.11.2024 13:00	88.2	88.2	88.2	88.2	221.00
18.11.2024 13:30	88.2	88.2	88.2	88.2	922.00
18.11.2024 14:00	87.95	87.35	87.95	87.4	2,759.00
18.11.2024 14:30	87.2	87.2	87.2	87.2	13,939.00
18.11.2024 15:00	87.2	87.15	87.2	87.2	4,540.00
18.11.2024 15:30	87.6	87.4	87.4	87.6	5,351.00
18.11.2024 16:00	87.75	87.7	87.75	87.7	6,284.00
18.11.2024 16:30	88	88	88	88	3,191.00
18.11.2024 17:00	88	88	88	88	36,265.00
18.11.2024 17:30	88.1	88.1	88.1	88.1	3,299.00
18.11.2024 18:00	88	87.9	88	87.9	19,225.00
19.11.2024 10:00	88	88	88	88	145.00
19.11.2024 10:30	88.1	88	88.1	88.1	49.00
19.11.2024 11:00	88	88	88	88	370.00
19.11.2024 11:30	87.7	87.7	87.7	87.7	388.00
19.11.2024 12:00	87.9	87.65	87.7	87.9	1,659.00
19.11.2024 12:30	87.8	87.8	87.8	87.8	11,935.00
19.11.2024 13:00	87.85	87.8	87.8	87.85	2,186.00
19.11.2024 13:30	87.8	87.7	87.7	87.75	15,999.00
19.11.2024 14:00	87.8	87.6	87.8	87.6	20,178.00
19.11.2024 14:30	87.6	87.5	87.6	87.5	8,587.00
19.11.2024 15:00	87.5	87.2	87.5	87.2	17,824.00
19.11.2024 15:30	87.5	87.3	87.3	87.4	38,784.00
19.11.2024 16:00	87.4	87.2	87.3	87.2	31,527.00
19.11.2024 16:30	87.2	87	87.2	87	34,157.00
19.11.2024 17:00	87.3	87.1	87.1	87.3	15,199.00
19.11.2024 17:30	87.4	87.3	87.35	87.4	43,481.00
19.11.2024 18:00	87.4	87.1	87.4	87.1	86,049.00
20.11.2024 10:00	87.2	86.9	87.2	86.9	371.00
20.11.2024 10:30	86.9	86.9	86.9	86.9	2,410.00
20.11.2024 11:00	86.9	86.9	86.9	86.9	209.00
20.11.2024 11:30	86.9	86.9	86.9	86.9	1,205.00
20.11.2024 12:00	86.8	86.8	86.8	86.8	2,899.00
20.11.2024 12:30	86.75	86.7	86.75	86.7	18,268.00
20.11.2024 13:00	86.7	86.6	86.7	86.6	12,687.00
20.11.2024 13:30	86.6	86.6	86.6	86.6	73,440.00
20.11.2024 14:00	86.4	86.4	86.4	86.4	75,734.00
20.11.2024 14:30	86.4	86.4	86.4	86.4	6,543.00
20.11.2024 15:00	86.8	86.3	86.3	86.6	54,298.00
20.11.2024 15:30	87.1	86.9	86.9	87.1	72,466.00
20.11.2024 16:00	87.1	86.7	87.1	86.7	39,176.00
20.11.2024 16:30	86.95	86.7	86.9	86.7	60,780.00
20.11.2024 17:00	86.7	86.7	86.7	86.7	12,764.00
20.11.2024 17:30	86.7	86.7	86.7	86.7	52,455.00
20.11.2024 18:00	86.7	86.6	86.7	86.6	93,614.00
21.11.2024 10:00	86.45	86	86.45	86.2	2,201.00
21.11.2024 10:30	85.55	85.35	85.5	85.35	4,911.00
21.11.2024 11:00	85.1	85.1	85.1	85.1	1,238.00
21.11.2024 11:30	85.1	85	85	85.1	4,121.00
21.11.2024 12:00	85.1	85.1	85.1	85.1	2,376.00
21.11.2024 12:30	85.3	85.2	85.2	85.3	5,050.00
21.11.2024 13:00	85.4	85.4	85.4	85.4	2,958.00
21.11.2024 13:30	85.1	85.1	85.1	85.1	37,706.00
21.11.2024 14:00	85.1	85.1	85.1	85.1	3,208.00
21.11.2024 14:30	85.1	85.1	85.1	85.1	37,706.00
21.11.2024 15:00	84.9	84.9	84.9	84.9	39,367.00
21.11.2024 15:30	85	84.9	85	84.9	6,551.00
21.11.2024 16:00	84.9	84.8	84.9	84.8	14,606.00
21.11.2024 16:30	84.9	84.6	84.85	84.6	40,721.00
21.11.2024 17:00	84.9	84.8	84.8	84.9	23,364.00
21.11.2024 17:30	84.9	84.9	84.9	84.9	95,342.00
21.11.2024 18:00	85.5	85.4	85.5	85.4	16,931.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.03.2024	95.00	93.45	93.60	94.30	216,160.00
15.03.2024	95.40	94.00	95.06	94.40	142,524.00
18.03.2024	94.50	94.10	94.20	94.15	205,648.00
19.03.2024	94.30	94.00	94.00	94.10	93,505.00
20.03.2024	94.90	94.00	94.85	94.00	78,618.00
21.03.2024	94.90	93.90	94.30	94.70	173,122.00
22.03.2024	97.15	95.20	95.20	96.40	134,714.00
25.03.2024	97.00	94.60	96.60	95.40	397,563.00
26.03.2024	96.30	94.40	95.34	95.30	236,828.00
27.03.2024	95.30	94.30	94.95	94.40	130,261.00
28.03.2024	95.60	94.35	94.80	95.50	432,081.00
02.04.2024	97.55	94.40	95.50	94.80	173,044.00
03.04.2024	94.05	92.10	93.70	92.10	158,796.00
04.04.2024	92.10	91.00	91.25	92.00	174,670.00
05.04.2024	91.25	90.20	91.41	90.95	105,940.00
08.04.2024	91.80	91.10	91.42	91.10	174,346.00
09.04.2024	91.10	88.90	89.20	90.80	212,506.00
10.04.2024	91.05	88.80	90.50	89.70	606,277.00
11.04.2024	91.30	89.80	90.60	91.30	362,224.00
12.04.2024	91.60	90.75	91.25	90.75	102,987.00
15.04.2024	91.00	90.30	90.86	90.60	3,637,431.00
16.04.2024	89.20	87.90	89.10	88.30	356,515.00
17.04.2024	89.00	87.80	88.40	87.95	256,723.00
18.04.2024	90.10	88.40	88.38	90.05	204,162.00
19.04.2024	90.50	89.30	89.30	90.25	452,893.00
22.04.2024	92.30	91.35	91.80	91.35	69,971.00
23.04.2024	91.50	90.40	91.47	91.40	454,865.00
24.04.2024	91.00	89.10	90.85	89.20	245,183.00
25.04.2024	89.90	88.85	89.30	89.65	198,708.00
26.04.2024	90.10	89.30	89.60	89.80	195,184.00
29.04.2024	91.40	89.75	89.75	90.70	27,255.00
30.04.2024	0.91	89.95	89.95	0.91	156,279.00
01.05.2024	90.50	90.30	90.30	90.50	9,814.00
02.05.2024	93.30	91.00	91.00	93.30	7,194.00
03.05.2024	93.90	92.45	92.95	93.25	43,328.00
07.05.2024	94.85	93.15	93.15	93.80	76,001.00
08.05.2024	95.35	93.70	94.00	94.85	38,939.00
09.05.2024	95.65	94.65	94.80	95.20	5,071.00
10.05.2024	95.15	94.00	95.15	94.00	48,431.00
13.05.2024	94.30	93.80	94.00	94.00	17,371.00
14.05.2024	94.30	92.90	94.30	93.05	48,084.00
15.05.2024	94.70	92.90	92.90	94.60	119,698.00
16.05.2024	95.10	93.75	94.90	94.40	30,480.00
17.05.2024	94.60	94.05	94.10	94.10	6,913.00
20.05.2024	93.95	93.00	93.95	93.60	18,423.00
21.05.2024	93.30	91.90	93.30	91.90	13,150.00
22.05.2024	92.30	91.60	91.60	92.00	5,199.00
23.05.2024	91.50	89.30	91.50	90.20	50,525.00
24.05.2024	90.60	90.00	90.20	90.45	104,499.00
28.05.2024	90.60	89.20	90.55	89.80	185,828.00
29.05.2024	89.60	88.80	89.30	89.20	238,638.00
30.05.2024	91.90	88.30	88.40	91.80	86,423.00
31.05.2024	90.80	89.50	90.80	89.50	39,723.00
03.06.2024	92.90	90.30	90.40	92.30	40,741.00
04.06.2024	92.30	91.30	91.70	91.35	11,247.00
05.06.2024	92.00	91.05	91.75	91.10	14,322.00
06.06.2024	92.20	91.40	91.80	92.15	20,069.00
07.06.2024	93.30	92.10	92.80	93.00	83,994.00
10.06.2024	93.30	92.60	92.60	93.20	22,119.00
11.06.2024	93.05	92.40	93.00	92.80	330,298.00
12.06.2024	94.30	92.60	92.70	93.70	121,784.00
13.06.2024	93.30	92.65	92.90	92.70	76,720.00
14.06.2024	93.30	92.60	92.80	92.95	74,214.00
17.06.2024	94.10	93.00	93.00	93.70	120,617.00
18.06.2024	94.60	93.65	93.80	93.65	76,770.00
19.06.2024	94.10	93.40	93.40	93.60	246,685.00
20.06.2024	94.90	93.65	93.75	94.90	180,097.00
21.06.2024	95.05	93.40	95.05	93.40	50,535.00
24.06.2024	94.45	93.55	93.55	94.20	46,267.00
25.06.2024	94.30	93.70	94.20	94.10	64,375.00
26.06.2024	94.20	92.10	94.20	92.10	21,918.00
27.06.2024	92.30	91.50	92.20	92.30	6,154.00
28.06.2024	92.00	91.55	92.00	91.55	15,091.00
01.07.2024	93.05	92.45	92.45	92.95	17,246.00
02.07.2024	93.70	92.90	93.05	93.50	11,461.00
03.07.2024	94.05	93.10	93.45	94.05	65,073.00
04.07.2024	94.70	93.70	94.30	94.30	27,648.00
05.07.2024	96.90	94.30	94.30	95.10	124,533.00
08.07.2024	95.35	94.30	95.30	94.40	103,316.00
09.07.2024	95.00	94.10	94.80	94.50	52,838.00
10.07.2024	95.20	94.40	95.20	94.60	87,744.00
11.07.2024	95.25	94.40	94.60	94.40	94,149.00
12.07.2024	94.80	94.35	94.50	94.60	125,310.00
15.07.2024	94.90	94.10	94.50	94.45	52,940.00
16.07.2024	94.75	94.00	94.75	94.40	130,661.00
17.07.2024	94.50	94.00	94.20	94.20	101,866.00
18.07.2024	95.20	94.20	94.75	94.40	250,782.00
19.07.2024	94.70	94.10	94.25	94.60	48,794.00
23.07.2024	94.20	93.70	94.00	94.15	185,372.00
24.07.2024	94.65	93.95	94.65	94.10	267,323.00
25.07.2024	94.05	93.80	93.90	94.00	43,044.00
26.07.2024	95.90	94.60	95.00	95.40	250,634.00
29.07.2024	96.25	95.30	96.00	95.40	87,229.00
30.07.2024	97.00	96.00	96.00	96.70	342,286.00
31.07.2024	98.00	96.50	97.60	96.70	95,811.00
01.08.2024	98.10	96.70	96.90	97.10	114,440.00
02.08.2024	98.80	96.90	97.60	97.30	78,719.00
05.08.2024	96.10	94.50	95.40	95.90	52,215.00
06.08.2024	95.60	93.90	94.90	94.50	193,598.00
07.08.2024	96.30	94.30	95.30	96.30	155,575.00
08.08.2024	95.65	92.80	95.00	95.60	104,168.00
09.08.2024	97.15	95.95	96.80	96.10	47,706.00
12.08.2024	96.60	95.70	95.90	96.25	21,179.00
13.08.2024	97.70	97.00	97.00	97.70	17,791.00
14.08.2024	98.80	97.70	98.50	97.95	96,376.00
15.08.2024	98.80	96.90	97.00	98.70	162,880.00
16.08.2024	98.40	96.60	98.40	97.65	15,021.00
19.08.2024	98.40	97.30	97.70	97.30	92,778.00
20.08.2024	97.80	96.80	97.40	97.30	44,496.00
21.08.2024	97.70	97.00	97.50	97.45	98,386.00
22.08.2024	98.50	97.00	97.00	98.00	48,236.00
23.08.2024	97.95	97.10	97.95	97.15	31,940.00
27.08.2024	97.50	96.40	97.50	96.60	188,246.00
28.08.2024	96.85	95.80	96.55	96.40	387,803.00
29.08.2024	96.50	95.95	96.30	96.10	81,933.00
30.08.2024	97.70	96.60	96.90	96.70	38,190.00
02.09.2024	97.20	96.60	96.90	97.10	12,063.00
03.09.2024	96.50	96.00	96.20	96.30	28,707.00
04.09.2024	96.90	95.60	95.75	96.30	188,860.00
05.09.2024	96.70	95.80	96.40	96.10	51,266.00
06.09.2024	96.90	95.90	96.20	96.80	11,036.00
09.09.2024	97.50	96.35	97.10	97.50	23,162.00
10.09.2024	98.80	97.60	98.00	98.75	67,378.00
11.09.2024	98.30	97.20	98.30	97.85	22,490.00
12.09.2024	98.70	98.35	98.50	98.60	15,571.00
13.09.2024	99.40	98.30	98.40	99.05	47,507.00
16.09.2024	99.80	99.00	99.50	99.25	74,191.00
17.09.2024	99.35	98.30	99.30	98.60	64,172.00
18.09.2024	98.60	97.80	98.25	98.15	22,607.00
19.09.2024	99.20	98.35	98.80	98.60	86,489.00
20.09.2024	98.85	98.30	98.30	98.30	198,413.00
23.09.2024	98.75	98.40	98.40	98.60	54,068.00
24.09.2024	98.85	97.30	98.85	97.70	249,553.00
25.09.2024	98.05	97.60	97.90	97.60	89,118.00
26.09.2024	98.90	98.00	98.05	98.20	163,652.00
27.09.2024	98.10	97.50	97.60	97.80	49,707.00
30.09.2024	97.40	96.40	96.90	97.40	21,481.00
01.10.2024	98.10	97.20	97.20	97.80	43,045.00
02.10.2024	97.70	96.60	97.60	97.70	121,597.00
03.10.2024	98.55	97.95	98.30	98.50	74,623.00
04.10.2024	98.90	98.20	98.20	98.70	191,718.00
07.10.2024	99.00	97.80	98.60	98.80	317,928.00
08.10.2024	99.00	98.40	98.55	98.60	131,851.00
09.10.2024	98.80	98.10	98.50	98.10	116,336.00

צרו איתנו קשר *5988