גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אן.סי.סי. גרופ > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אן.סי.סי. גרופ

NCC Group

מניה NCC London-CB GBp

שער

155.40

שינוי

+0.13%

שינוי בGBp-p

0.20

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	158.4	158.4	158.4	158.4	0.00
10:20	155	155	155	155	1,467.00
10:30	155	155	155	155	0.00
10:40	155	155	155	155	0.00
10:50	156	156	156	156	740.00
11:00	156	156	156	156	0.00
11:10	156	156	156	156	705.00
11:20	156	156	156	156	0.00
11:30	156	156	156	156	1,404.00
11:40	156	156	156	156	0.00
11:50	154.9	154.9	154.9	154.9	176.00
12:00	154.9	154.9	154.9	154.9	0.00
12:10	154.9	154.9	154.9	154.9	0.00
12:20	154.9	154.9	154.9	154.9	0.00
12:30	154.9	154.9	154.9	154.9	0.00
12:40	154.9	154.9	154.9	154.9	0.00
12:50	154	154	154	154	112.00
13:00	154	154	154	154	0.00
13:10	154	154	154	154	0.00
13:20	154	154	154	154	0.00
13:30	154	154	154	154	0.00
13:40	154	154	154	154	0.00
13:50	154	154	154	154	0.00
14:00	154	154	154	154	0.00
14:10	154	154	154	154	0.00
14:20	154.8	154.8	154.8	154.8	774.00
14:30	154.8	154.8	154.8	154.8	0.00
14:40	154.8	154.8	154.8	154.8	0.00
14:50	155.1	155.1	155.1	155.1	1,103.00
15:00	155	155	155	155	12.00
15:10	155	155	155	155	44.00
15:20	154.6	154.6	154.6	154.6	1,504.00
15:30	154.6	154.6	154.6	154.6	4.00
15:40	154.6	154.6	154.6	154.6	0.00
15:50	154.6	154.6	154.6	154.6	0.00
16:00	154.6	154.6	154.6	154.6	0.00
16:10	154	154	154	154	631.00
16:20	154.2	154.2	154.2	154.2	1,318.00
16:30	154.2	154.2	154.2	154.2	0.00
16:40	154.2	154.2	154.2	154.2	0.00
16:50	154.8	154.8	154.8	154.8	2,353.00
17:00	155.2	155.2	155.2	155.2	84.00
17:10	155.2	155.2	155.2	155.2	0.00
17:20	155.2	155.2	155.2	155.2	0.00
17:30	155.2	155.2	155.2	155.2	10,308.00
17:40	155	155	155	155	451.00
17:50	155.4	155.4	155.4	155.4	2,061.00
18:00	155.5	155.5	155.5	155.5	2,000.00
18:10	155.5	155.5	155.5	155.5	7,089.00
18:20	155.5	155.5	155.5	155.5	4,228.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 11:00	158	158	158	158	0.00
15.11.2024 11:30	158.1	158.1	158.1	158.1	2,806.00
15.11.2024 12:00	158.9	158	158.9	158.1	1,410.00
15.11.2024 12:30	158.5	158.5	158.5	158.5	3,376.00
15.11.2024 13:00	158.8	158.5	158.5	158.8	1,078.00
15.11.2024 13:30	158.5	158.5	158.5	158.5	9,104.00
15.11.2024 14:00	158.5	158.2	158.2	158.4	3,437.00
15.11.2024 14:30	158.4	158.4	158.4	158.4	11,854.00
15.11.2024 15:00	158.4	158	158	158.4	13,224.00
15.11.2024 15:30	158.4	158.4	158.4	158.4	14,388.00
15.11.2024 16:00	158.8	158.4	158.4	158.8	4,676.00
15.11.2024 16:30	160.6	159	159	160.6	16,498.00
15.11.2024 17:00	163	160.8	160.8	162.8	41,428.00
15.11.2024 17:30	163	162.5	163	162.8	52,864.00
15.11.2024 18:00	163	162.4	163	162.5	53,877.00
18.11.2024 10:00	164	161	164	161.8	201.00
18.11.2024 10:30	161.6	161.2	161.6	161.2	345.00
18.11.2024 11:00	162.1	161	161	162	2,599.00
18.11.2024 11:30	160.8	160.8	160.8	160.8	3,553.00
18.11.2024 12:00	161.4	160.8	160.8	161.4	1,157.00
18.11.2024 12:30	161.4	161.4	161.4	161.4	3,632.00
18.11.2024 13:00	161.4	161.4	161.4	161.4	3,632.00
18.11.2024 13:30	161.2	161.2	161.2	161.2	1,400.00
18.11.2024 14:00	161.9	161.5	161.5	161.9	5,719.00
18.11.2024 14:30	161.8	161.7	161.7	161.8	2,904.00
18.11.2024 15:00	162.2	161.6	161.6	162.2	17,796.00
18.11.2024 15:30	161.7	161.7	161.7	161.7	3,640.00
18.11.2024 16:00	161.8	161.8	161.8	161.8	3,709.00
18.11.2024 16:30	161.8	161.8	161.8	161.8	11,767.00
18.11.2024 17:00	161.8	158.2	161.8	158.8	31,242.00
18.11.2024 17:30	159.6	159.2	159.6	159.2	13,524.00
18.11.2024 18:00	159.2	159.2	159.2	159.2	42,633.00
19.11.2024 11:30	160	159.4	160	159.4	196.00
19.11.2024 12:00	158.4	158.2	158.4	158.2	367.00
19.11.2024 12:30	158.2	158.2	158.2	158.2	1,369.00
19.11.2024 13:00	158.2	158.2	158.2	158.2	1,369.00
19.11.2024 13:30	158.2	158.2	158.2	158.2	1,369.00
19.11.2024 14:00	158	158	158	158	453.00
19.11.2024 14:30	158	158	158	158	2,872.00
19.11.2024 15:00	158.2	157.6	157.6	158.2	1,051.00
19.11.2024 15:30	158.4	158	158.4	158	1,231.00
19.11.2024 16:00	157.8	157.7	157.8	157.7	2,735.00
19.11.2024 16:30	158.2	158.2	158.2	158.2	1,135.00
19.11.2024 17:00	159	159	159	159	1,415.00
19.11.2024 17:30	159.6	159.4	159.6	159.4	4,519.00
19.11.2024 18:00	160.2	159.2	160	159.6	16,029.00
20.11.2024 10:00	159.2	159	159	159	1,686.00
20.11.2024 10:30	158.2	158.2	158.2	158.2	930.00
20.11.2024 11:00	158	158	158	158	1,044.00
20.11.2024 11:30	156.4	156	156	156	3,461.00
20.11.2024 12:00	156.6	156.6	156.6	156.6	8,372.00
20.11.2024 12:30	156.7	156.6	156.6	156.7	2,635.00
20.11.2024 13:00	156.7	156.7	156.7	156.7	8,454.00
20.11.2024 13:30	156.7	156.7	156.7	156.7	8,454.00
20.11.2024 14:00	157.2	157.2	157.2	157.2	1,426.00
20.11.2024 14:30	157.6	157.2	157.2	157.6	4,041.00
20.11.2024 15:00	157.1	157.1	157.1	157.1	2,055.00
20.11.2024 15:30	155	155	155	155	13,278.00
20.11.2024 16:00	155.2	154.6	155	154.6	6,585.00
20.11.2024 16:30	154.6	153.2	154.6	153.2	15,718.00
20.11.2024 17:00	153.2	152.9	152.9	153.2	18,683.00
20.11.2024 17:30	155	154.3	154.3	154.9	53,514.00
20.11.2024 18:00	154.8	153.6	154.3	154.8	83,276.00
21.11.2024 10:00	158.4	155	158.4	155	263.00
21.11.2024 10:30	156	155.6	155.6	156	706.00
21.11.2024 11:00	156	156	156	156	1,163.00
21.11.2024 11:30	154.9	154.9	154.9	154.9	713.00
21.11.2024 12:00	154	154	154	154	4,720.00
21.11.2024 12:30	154	154	154	154	726.00
21.11.2024 13:00	154	154	154	154	4,720.00
21.11.2024 13:30	154.8	154.8	154.8	154.8	5,494.00
21.11.2024 14:00	154.8	154.8	154.8	154.8	850.00
21.11.2024 14:30	155.1	155	155.1	155	2,047.00
21.11.2024 15:00	155	154.6	155	154.6	7,118.00
21.11.2024 15:30	154.2	154.2	154.2	154.2	10,110.00
21.11.2024 16:00	154.4	154	154.4	154.2	6,983.00
21.11.2024 16:30	155.2	154.2	154.2	155.2	5,601.00
21.11.2024 17:00	155.3	155	155.1	155	23,926.00
21.11.2024 17:30	155.5	155.4	155.5	155.5	16,177.00
21.11.2024 18:00	155.7	155.4	155.5	155.4	85,853.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2024	144.50	139.80	144.00	140.00	32,866.00
30.05.2024	142.80	138.00	139.40	141.90	12,362.00
31.05.2024	141.70	140.00	140.00	140.70	10,944.00
03.06.2024	143.80	138.40	143.80	139.60	58,645.00
04.06.2024	139.20	134.00	139.20	136.20	65,769.00
05.06.2024	137.80	136.20	137.00	136.50	40,758.00
06.06.2024	141.00	137.70	137.70	140.40	59,922.00
07.06.2024	143.00	137.40	137.50	142.60	125,202.00
10.06.2024	147.60	144.20	144.20	147.40	62,754.00
11.06.2024	148.50	143.70	148.50	143.80	39,618.00
12.06.2024	145.90	144.20	144.70	144.40	30,657.00
13.06.2024	146.40	144.80	145.60	145.30	20,417.00
14.06.2024	145.40	142.60	142.60	144.30	118,200.00
17.06.2024	145.20	143.20	145.00	144.60	17,053.00
18.06.2024	145.10	143.80	145.10	144.80	12,798.00
19.06.2024	145.80	143.30	145.80	144.00	15,315.00
20.06.2024	156.80	144.20	144.20	156.60	178,240.00
21.06.2024	156.80	153.20	155.70	154.80	117,839.00
24.06.2024	154.90	152.60	152.60	153.00	151,406.00
25.06.2024	152.40	150.70	152.00	151.80	42,946.00
26.06.2024	154.20	150.10	151.60	150.60	77,453.00
27.06.2024	153.40	150.60	151.20	151.60	130,389.00
28.06.2024	153.80	151.20	152.20	153.00	131,709.00
01.07.2024	154.20	150.80	150.80	152.40	108,243.00
02.07.2024	153.60	149.60	149.60	153.20	28,941.00
03.07.2024	154.60	152.80	154.20	153.00	47,382.00
04.07.2024	153.60	152.20	153.60	153.00	18,184.00
05.07.2024	153.80	152.40	153.20	153.00	45,279.00
08.07.2024	153.30	152.60	153.20	152.80	66,702.00
09.07.2024	153.80	152.40	152.50	153.20	59,521.00
10.07.2024	153.60	152.50	152.80	152.60	33,735.00
11.07.2024	154.00	152.40	152.80	154.00	29,542.00
12.07.2024	155.10	152.00	155.10	152.20	62,093.00
15.07.2024	151.00	150.20	150.60	151.00	13,170.00
16.07.2024	151.30	149.80	150.40	150.60	58,517.00
17.07.2024	150.10	146.80	149.80	148.00	2,792.00
18.07.2024	148.40	147.40	147.80	147.60	74,611.00
19.07.2024	150.60	146.20	147.00	148.80	15,436.00
23.07.2024	148.40	147.40	147.80	147.60	19,235.00
24.07.2024	148.20	146.90	148.10	147.00	19,755.00
25.07.2024	145.80	143.40	145.00	145.20	7,680.00
26.07.2024	146.40	145.20	146.00	145.80	27,420.00
29.07.2024	147.70	145.80	147.20	146.60	23,923.00
30.07.2024	147.60	145.40	147.60	146.00	63,953.00
31.07.2024	147.80	145.60	147.80	147.00	129,169.00
01.08.2024	148.10	143.60	147.20	145.10	195,601.00
02.08.2024	159.60	145.00	145.00	157.00	170,455.00
05.08.2024	152.20	143.80	148.20	145.40	219,129.00
06.08.2024	149.80	146.80	148.80	148.80	94,055.00
07.08.2024	152.00	148.00	149.50	151.80	87,797.00
08.08.2024	151.00	148.20	151.00	148.20	28,934.00
09.08.2024	150.90	149.70	150.30	149.80	6,799.00
12.08.2024	152.20	149.20	150.00	150.80	8,507.00
13.08.2024	155.20	151.60	151.60	154.10	86,651.00
14.08.2024	155.40	152.60	154.40	152.60	45,552.00
15.08.2024	157.20	154.10	154.20	156.20	9,600.00
16.08.2024	156.80	155.60	155.60	156.30	4,455.00
19.08.2024	159.90	157.20	157.60	159.00	17,976.00
20.08.2024	159.00	154.80	159.00	155.60	29,537.00
21.08.2024	156.80	154.90	156.80	155.00	11,918.00
22.08.2024	155.40	152.50	154.90	154.00	33,987.00
23.08.2024	154.40	152.80	154.30	153.80	32,579.00
27.08.2024	158.40	154.20	154.80	158.10	13,131.00
28.08.2024	158.70	155.20	156.60	155.80	2,337.00
29.08.2024	156.20	154.20	156.20	155.10	14,380.00
30.08.2024	157.40	155.00	155.20	155.50	61,409.00
02.09.2024	154.70	151.50	154.70	151.80	3,722.00
03.09.2024	152.10	150.60	152.00	151.00	24,332.00
04.09.2024	150.80	148.00	150.20	150.60	21,086.00
05.09.2024	152.20	146.40	147.80	149.20	39,518.00
06.09.2024	148.90	146.60	148.00	147.00	31,521.00
09.09.2024	151.80	147.80	149.20	151.70	46,555.00
10.09.2024	154.60	151.40	154.60	151.80	34,307.00
11.09.2024	153.60	150.80	152.70	151.00	46,684.00
12.09.2024	170.00	164.00	164.00	168.00	324,386.00
13.09.2024	169.00	165.50	166.00	168.40	48,338.00
16.09.2024	182.40	165.10	165.90	178.90	274,203.00
17.09.2024	179.40	173.60	179.40	174.00	271,540.00
18.09.2024	172.90	169.80	172.90	169.80	88,063.00
19.09.2024	174.20	171.20	171.80	172.20	73,242.00
20.09.2024	181.40	170.20	172.00	180.60	230,564.00
23.09.2024	178.60	167.80	178.40	170.60	67,836.00
24.09.2024	171.40	168.00	170.50	168.20	45,358.00
25.09.2024	172.80	167.60	172.40	170.60	126,712.00
26.09.2024	174.60	171.20	173.60	172.00	45,192.00
27.09.2024	179.50	174.00	174.00	177.60	178,003.00
30.09.2024	178.40	175.20	177.00	178.00	102,647.00
01.10.2024	179.20	171.40	178.00	172.00	26,568.00
02.10.2024	173.40	171.40	173.40	171.60	39,852.00
03.10.2024	172.20	169.60	169.80	170.80	24,281.00
04.10.2024	171.80	168.60	168.60	169.80	29,796.00
07.10.2024	171.40	167.80	169.00	170.40	50,848.00
08.10.2024	170.20	168.40	169.00	168.80	30,062.00
09.10.2024	170.30	167.80	168.10	168.60	13,556.00

צרו איתנו קשר *5988