גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איבסטוק

Ibstock

מניה IBST London-CB GBp

שער

183.000

שינוי

+0.88%

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
10:00					0.00
10:10	180.2	180.2	180.2	180.2	0.00
10:20	180.2	180.2	180.2	180.2	0.00
10:30	182	182	182	182	14,047.00
10:40	182.2	182.2	182.2	182.2	712.00
10:50	182.2	182.2	182.2	182.2	0.00
11:00	182.2	182.2	182.2	182.2	0.00
11:10	182.2	182.2	182.2	182.2	0.00
11:20	182.2	182.2	182.2	182.2	0.00
11:30	181.8	181.8	181.8	181.8	112.00
11:40	181.8	181.8	181.8	181.8	0.00
11:50	181.4	181.4	181.4	181.4	8.00
12:00	181.4	181.4	181.4	181.4	0.00
12:10	181.4	181.4	181.4	181.4	0.00
12:20	181.2	181.2	181.2	181.2	1,173.00
12:30	181.2	181.2	181.2	181.2	0.00
12:40	181.2	181.2	181.2	181.2	0.00
12:50	181.2	181.2	181.2	181.2	0.00
13:00	181.2	181.2	181.2	181.2	0.00
13:10	181.2	181.2	181.2	181.2	0.00
13:20	181.2	181.2	181.2	181.2	0.00
13:30	182.2	182.2	182.2	182.2	569.00
13:40	182.2	182.2	182.2	182.2	0.00
13:50	182.2	182.2	182.2	182.2	0.00
14:00	182.2	182.2	182.2	182.2	0.00
14:10	182.2	182.2	182.2	182.2	0.00
14:20	182.2	182.2	182.2	182.2	0.00
14:30	182.2	182.2	182.2	182.2	0.00
14:40	182.2	182.2	182.2	182.2	0.00
14:50	182.2	182.2	182.2	182.2	0.00
15:00	182.2	182.2	182.2	182.2	1,026.00
15:10	182.2	182.2	182.2	182.2	0.00
15:20	182.7	182.7	182.7	182.7	60,313.00
15:30	183	183	183	183	96.00
15:40	183	183	183	183	0.00
15:50	183	183	183	183	0.00
16:00	182.2	182.2	182.2	182.2	6,403.00
16:10	182	182	182	182	767.00
16:20	182	182	182	182	3,082.00
16:30	182	182	182	182	4,200.00
16:40	181.6	181.6	181.6	181.6	617.00
16:50	182.5	182.5	182.5	182.5	758.00
17:00	182.2	182.2	182.2	182.2	7,548.00
17:10	182	182	182	182	1,123.00
17:20	181.8	181.8	181.8	181.8	2,506.00
17:30	182	182	182	182	1,247.00
17:40	182	182	182	182	0.00
17:50	182	182	182	182	177.00
18:00	181.9	181.9	181.9	181.9	2,748.00
18:10	182.2	182.2	182.2	182.2	5,958.00
18:20	182	182	182	182	4,035.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 10:30	187.8	187.7	187.7	187.8	527.00
15.11.2024 11:00	187.6	187.6	187.6	187.6	535.00
15.11.2024 11:30	188.5	188.4	188.5	188.4	1,466.00
15.11.2024 12:00	188.7	188.2	188.6	188.2	2,235.00
15.11.2024 12:30	188.3	188	188	188.2	4,113.00
15.11.2024 13:00	188.4	188	188	188.4	2,866.00
15.11.2024 13:30	190.2	189	189.1	190	21,442.00
15.11.2024 14:00	190.1	189.6	190.1	189.6	26,401.00
15.11.2024 14:30	189.4	189.4	189.4	189.4	22,135.00
15.11.2024 15:00	189.4	189	189.2	189.4	16,962.00
15.11.2024 15:30	189.8	189	189	189.5	69,941.00
15.11.2024 16:00	189.9	189.6	189.6	189.9	23,556.00
15.11.2024 16:30	190.3	189.8	190	190.2	61,758.00
15.11.2024 17:00	191.9	190	190	191	96,652.00
15.11.2024 17:30	191.3	190.6	190.8	191.3	99,392.00
15.11.2024 18:00	190.9	189.6	190.9	190.1	247,480.00
18.11.2024 10:00	189.6	189.6	189.6	189.6	50.00
18.11.2024 10:30	189.6	188.8	189.6	188.8	376.00
18.11.2024 11:00	188.6	186.6	188.6	186.8	3,273.00
18.11.2024 11:30	186.2	186	186	186.2	6,427.00
18.11.2024 12:00	185.8	185.8	185.8	185.8	3,349.00
18.11.2024 12:30	185.6	185.3	185.4	185.6	6,185.00
18.11.2024 13:00	184.8	184.4	184.4	184.8	7,623.00
18.11.2024 13:30	184.8	184.8	184.8	184.8	6,632.00
18.11.2024 14:00	184.6	183.6	184.6	183.6	24,627.00
18.11.2024 14:30	183.4	183.2	183.2	183.4	11,475.00
18.11.2024 15:00	184	184	184	184	5,772.00
18.11.2024 15:30	184.8	184.4	184.4	184.8	20,840.00
18.11.2024 16:00	185.6	185.2	185.2	185.6	62,179.00
18.11.2024 16:30	186	185.4	186	185.4	69,506.00
18.11.2024 17:00	186	185.8	185.8	186	84,910.00
18.11.2024 17:30	187.2	186.2	186.2	187.2	86,801.00
18.11.2024 18:00	188	187.4	187.4	188	44,021.00
19.11.2024 10:00	188.3	188.2	188.2	188.3	164.00
19.11.2024 10:30	188.6	188.3	188.3	188.6	412.00
19.11.2024 11:00	189	187.6	188.4	188	8,771.00
19.11.2024 11:30	189.2	187.2	187.2	188.6	13,543.00
19.11.2024 12:00	189.2	189	189.2	189.1	6,985.00
19.11.2024 12:30	189	189	189	189	1,972.00
19.11.2024 13:00	189	188.8	189	188.8	4,230.00
19.11.2024 13:30	189.2	188.7	188.7	189	9,700.00
19.11.2024 14:00	188.4	188.4	188.4	188.4	22,487.00
19.11.2024 14:30	189.6	188.4	189.6	188.5	18,344.00
19.11.2024 15:00	188.4	188.4	188.4	188.4	4,684.00
19.11.2024 15:30	188.2	187.4	188.2	187.4	22,558.00
19.11.2024 16:00	187.4	186.8	187.4	186.8	19,696.00
19.11.2024 16:30	188	187	187	188	49,054.00
19.11.2024 17:00	189.2	188.2	188.2	188.6	53,313.00
19.11.2024 17:30	189.2	188.6	188.8	189	76,339.00
19.11.2024 18:00	188.8	188.6	188.8	188.6	50,529.00
20.11.2024 10:00	189.4	188.4	188.6	188.4	115.00
20.11.2024 10:30	188.4	188.4	188.4	188.4	192.00
20.11.2024 11:00	188.4	188.4	188.4	188.4	192.00
20.11.2024 11:30	188.4	188.4	188.4	188.4	192.00
20.11.2024 12:00	188.4	188.4	188.4	188.4	192.00
20.11.2024 12:30	186.3	186.3	186.3	186.3	38.00
20.11.2024 13:00	186.2	186.2	186.2	186.2	94.00
20.11.2024 13:30	185.8	185.2	185.8	185.2	285.00
20.11.2024 14:00	185.2	185.2	185.2	185.2	523.00
20.11.2024 14:30	184.6	184.6	184.6	184.6	643.00
20.11.2024 15:00	185.4	184.6	185.4	184.6	352.00
20.11.2024 15:30	185.2	184.4	185.2	185	2,261.00
20.11.2024 16:00	185	184.6	185	184.6	1,038.00
20.11.2024 16:30	182.8	181.6	182.8	182	2,326.00
20.11.2024 17:00	181.8	181.4	181.8	181.8	4,754.00
20.11.2024 17:30	183	182	182	183	4,862.00
20.11.2024 18:00	182.8	182	182.8	182	18,649.00
21.11.2024 10:00	182.4	180.2	180.2	182	7,751.00
21.11.2024 10:30	182.2	182.2	182.2	182.2	2,898.00
21.11.2024 11:00	181.8	181.8	181.8	181.8	2,912.00
21.11.2024 11:30	181.4	181.4	181.4	181.4	2,907.00
21.11.2024 12:00	181.2	181.2	181.2	181.2	3,116.00
21.11.2024 12:30	181.2	181.2	181.2	181.2	17,201.00
21.11.2024 13:00	182.2	182.2	182.2	182.2	3,237.00
21.11.2024 13:30	182.2	182.2	182.2	182.2	17,770.00
21.11.2024 14:00	182.2	182.2	182.2	182.2	17,770.00
21.11.2024 14:30	182.2	181.8	181.8	182.2	6,804.00
21.11.2024 15:00	183.1	182.7	182.7	183	43,441.00
21.11.2024 15:30	182.5	182.2	182.5	182.2	30,154.00
21.11.2024 16:00	182.4	181.6	182.4	182	129,205.00
21.11.2024 16:30	182.8	181.6	182	182.2	194,275.00
21.11.2024 17:00	182	181.8	182	182	77,286.00
21.11.2024 17:30	182	181.9	182	181.9	118,957.00
21.11.2024 18:00	182.4	182	182.2	182.1	151,588.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.04.2024	151.20	149.10	149.78	149.10	115,937.00
16.04.2024	148.80	146.20	146.60	148.60	355,220.00
17.04.2024	149.60	148.30	149.20	149.00	244,647.00
18.04.2024	150.10	146.80	146.65	149.20	198,281.00
19.04.2024	147.80	146.00	147.80	146.40	102,079.00
22.04.2024	150.40	148.00	148.10	149.00	462,629.00
23.04.2024	153.20	148.20	149.67	153.20	217,857.00
24.04.2024	154.40	151.40	151.40	151.40	267,528.00
25.04.2024	149.10	146.40	148.46	147.80	303,636.00
26.04.2024	150.20	147.70	147.70	148.80	101,635.00
29.04.2024	150.50	147.80	148.80	149.80	107,553.00
30.04.2024	151.00	149.80	151.00	149.80	47,828.00
01.05.2024	148.60	146.40	147.50	146.80	37,496.00
02.05.2024	152.30	147.40	147.60	150.00	73,148.00
03.05.2024	153.10	150.20	150.40	152.80	38,475.00
07.05.2024	154.80	150.00	153.40	150.80	55,584.00
08.05.2024	152.10	150.00	152.10	151.40	125,351.00
09.05.2024	151.10	147.60	148.00	150.00	103,523.00
10.05.2024	154.40	151.20	152.60	154.40	39,658.00
13.05.2024	155.40	152.40	155.00	153.20	60,983.00
14.05.2024	154.50	150.80	150.80	154.00	59,849.00
15.05.2024	157.40	155.00	155.00	156.40	49,390.00
16.05.2024	159.00	156.30	156.30	157.40	129,979.00
17.05.2024	158.40	155.40	157.60	157.80	13,778.00
20.05.2024	158.80	156.40	158.80	157.60	53,534.00
21.05.2024	158.20	155.40	157.30	158.00	77,101.00
22.05.2024	159.10	155.70	156.20	158.20	53,730.00
23.05.2024	162.20	158.60	158.60	162.20	61,473.00
24.05.2024	171.80	163.90	163.90	171.10	383,739.00
28.05.2024	174.40	171.40	172.80	173.40	453,586.00
29.05.2024	172.40	164.20	171.60	164.40	137,724.00
30.05.2024	167.00	161.60	161.60	162.80	103,925.00
31.05.2024	164.00	160.60	162.40	160.60	50,631.00
03.06.2024	163.40	159.60	161.60	161.00	229,141.00
04.06.2024	160.30	158.40	159.90	160.00	70,094.00
05.06.2024	162.40	159.60	160.60	160.20	101,581.00
06.06.2024	160.60	158.40	160.10	159.80	26,359.00
07.06.2024	159.20	156.00	159.20	156.00	34,664.00
10.06.2024	157.80	155.00	157.80	155.60	44,747.00
11.06.2024	156.80	151.60	156.10	151.80	27,831.00
12.06.2024	157.90	151.50	151.50	157.60	154,100.00
13.06.2024	159.20	157.00	157.80	158.20	84,243.00
14.06.2024	159.20	156.60	159.00	158.00	33,816.00
17.06.2024	159.20	157.60	159.20	158.80	40,465.00
18.06.2024	161.20	158.20	160.00	160.40	50,499.00
19.06.2024	161.20	159.20	160.60	160.00	31,739.00
20.06.2024	162.30	158.80	160.20	160.00	83,373.00
21.06.2024	159.20	156.40	159.20	156.40	24,346.00
24.06.2024	157.40	154.00	154.40	156.20	58,428.00
25.06.2024	156.00	154.00	155.80	155.60	25,404.00
26.06.2024	155.90	153.40	154.60	154.60	85,202.00
27.06.2024	155.40	153.00	155.20	154.90	27,882.00
28.06.2024	156.60	154.80	156.60	154.80	16,172.00
01.07.2024	157.40	155.00	157.20	155.80	13,877.00
02.07.2024	161.20	153.80	155.40	160.60	141,152.00
03.07.2024	164.80	162.40	162.80	163.80	101,832.00
04.07.2024	173.40	167.80	168.00	171.20	106,585.00
05.07.2024	180.40	174.00	174.00	179.60	191,070.00
08.07.2024	185.00	179.70	180.10	185.00	112,168.00
09.07.2024	185.90	179.40	185.00	180.60	174,777.00
10.07.2024	183.40	178.60	180.40	183.40	50,416.00
11.07.2024	187.40	183.00	183.40	187.20	36,359.00
12.07.2024	191.80	185.80	186.20	191.80	101,737.00
15.07.2024	193.80	191.20	191.20	193.60	75,138.00
16.07.2024	196.60	191.00	194.40	196.60	82,898.00
17.07.2024	196.00	188.40	196.00	188.40	64,660.00
18.07.2024	191.20	188.00	188.00	189.00	137,104.00
19.07.2024	187.80	185.20	187.80	185.70	93,704.00
23.07.2024	186.80	183.60	185.00	184.80	38,510.00
24.07.2024	185.20	182.50	185.20	182.80	68,245.00
25.07.2024	184.00	179.60	181.40	182.60	238,789.00
26.07.2024	187.40	183.80	184.40	187.10	100,791.00
29.07.2024	189.30	184.40	188.90	184.40	46,449.00
30.07.2024	186.40	181.40	182.40	185.80	187,581.00
31.07.2024	188.00	183.20	186.60	184.20	38,940.00
01.08.2024	188.80	182.80	184.20	183.00	48,957.00
02.08.2024	182.40	177.60	180.80	178.50	71,757.00
05.08.2024	174.80	169.80	172.20	173.40	95,461.00
06.08.2024	175.50	170.60	174.40	172.00	61,251.00
07.08.2024	183.00	170.40	170.80	179.40	97,137.00
08.08.2024	180.60	173.10	174.80	180.60	181,452.00
09.08.2024	182.60	178.00	180.00	180.10	219,538.00
12.08.2024	181.10	178.40	181.00	180.00	65,581.00
13.08.2024	180.00	177.40	180.00	178.40	111,285.00
14.08.2024	183.20	179.50	180.00	182.80	80,815.00
15.08.2024	186.00	182.10	182.10	184.00	38,186.00
16.08.2024	185.20	183.00	183.80	183.80	69,535.00
19.08.2024	185.60	183.60	184.00	185.20	56,874.00
20.08.2024	186.80	183.80	186.80	183.80	53,046.00
21.08.2024	187.20	184.00	184.60	187.20	266,747.00
22.08.2024	185.80	181.60	184.60	182.30	43,264.00
23.08.2024	187.00	182.60	182.60	187.00	106,132.00
27.08.2024	187.20	183.00	187.20	184.40	303,415.00
28.08.2024	185.00	182.90	183.70	183.80	240,545.00
29.08.2024	186.80	182.80	185.80	183.40	135,795.00
30.08.2024	185.60	182.80	183.60	182.80	26,988.00
02.09.2024	185.40	181.90	183.60	185.00	64,287.00
03.09.2024	185.80	182.30	183.90	183.40	138,356.00
04.09.2024	184.00	179.80	180.60	183.00	180,124.00
05.09.2024	185.20	182.80	183.40	183.00	82,286.00
06.09.2024	182.80	176.20	181.40	176.20	123,679.00
09.09.2024	180.20	177.60	177.80	178.00	305,139.00
10.09.2024	179.40	177.60	177.60	179.20	96,334.00
11.09.2024	179.10	177.20	178.40	177.80	100,767.00
12.09.2024	181.00	178.50	179.00	180.80	39,147.00
13.09.2024	182.60	180.00	180.00	182.00	25,455.00
16.09.2024	181.00	179.20	181.00	181.00	43,589.00
17.09.2024	186.20	183.00	183.00	185.60	50,796.00
18.09.2024	184.30	180.80	183.80	181.00	43,581.00
19.09.2024	188.60	182.50	182.50	186.80	192,469.00
20.09.2024	187.80	185.40	187.10	186.40	84,510.00
23.09.2024	185.60	183.00	184.20	185.20	32,525.00
24.09.2024	185.20	182.30	185.20	182.90	58,025.00
25.09.2024	184.40	180.60	180.60	182.60	21,627.00
26.09.2024	186.00	183.60	183.60	184.60	13,807.00
27.09.2024	186.70	184.00	186.40	186.60	16,256.00
30.09.2024	186.20	184.60	185.90	185.20	53,467.00
01.10.2024	184.60	177.60	184.20	180.90	80,131.00
02.10.2024	181.20	178.80	181.20	178.80	52,376.00
03.10.2024	181.40	177.60	181.00	178.80	163,856.00
04.10.2024	185.80	178.80	179.90	184.40	61,856.00
07.10.2024	185.00	180.50	185.00	184.20	84,118.00
08.10.2024	183.40	180.30	182.60	181.60	37,846.00
09.10.2024	185.40	182.40	182.40	184.40	68,505.00

צרו איתנו קשר *5988