גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטרמידיאט קפיטל גרופ > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטרמידיאט קפיטל גרופ

Intermediate Capital Group

מניה ICG London-CB GBp

שער

2,070.00

שינוי

+1.07%

שינוי בGBp-p

22.00

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
10:00					0.00
10:10	2052	2052	2052	2052	0.00
10:20	2056	2056	2056	2056	1,519.00
10:30	2057	2057	2057	2057	2,089.00
10:40	2052	2052	2052	2052	908.00
10:50	2053	2053	2053	2053	6,797.00
11:00	2056	2056	2056	2056	539.00
11:10	2054	2054	2054	2054	1,148.00
11:20	2051	2051	2051	2051	1,412.00
11:30	2047	2047	2047	2047	5,855.00
11:40	2047	2047	2047	2047	3,854.00
11:50	2052	2052	2052	2052	1,452.00
12:00	2050	2050	2050	2050	1,509.00
12:10	2052	2052	2052	2052	433.00
12:20	2049	2049	2049	2049	806.00
12:30	2049	2049	2049	2049	1,505.00
12:40	2050	2050	2050	2050	2,633.00
12:50	2052	2052	2052	2052	2,309.00
13:00	2050	2050	2050	2050	1,300.00
13:10	2054	2054	2054	2054	3,228.00
13:20	2060	2060	2060	2060	897.00
13:30	2060	2060	2060	2060	192.00
13:40	2060	2060	2060	2060	619.00
13:50	2060	2060	2060	2060	2,852.00
14:00	2058	2058	2058	2058	715.00
14:10	2062	2062	2062	2062	1,300.00
14:20	2062	2062	2062	2062	402.00
14:30	2064	2064	2064	2064	1,944.00
14:40	2059	2059	2059	2059	1,371.00
14:50	2060	2060	2060	2060	660.00
15:00	2059	2059	2059	2059	1,612.00
15:10	2060	2060	2060	2060	1,559.00
15:20	2062	2062	2062	2062	1,493.00
15:30	2062	2062	2062	2062	1,286.00
15:40	2062	2062	2062	2062	701.00
15:50	2061	2061	2061	2061	141.00
16:00	2059	2059	2059	2059	3,341.00
16:10	2058	2058	2058	2058	900.00
16:20	2060	2060	2060	2060	777.00
16:30	2059	2059	2059	2059	3,677.00
16:40	2056	2056	2056	2056	4,597.00
16:50	2057	2057	2057	2057	6,615.00
17:00	2052	2052	2052	2052	2,471.00
17:10	2052	2052	2052	2052	3,490.00
17:20	2060	2060	2060	2060	2,065.00
17:30	2060	2060	2060	2060	1,700.00
17:40	2059	2059	2059	2059	8,026.00
17:50	2064	2064	2064	2064	5,219.00
18:00	2073	2073	2073	2073	3,830.00
18:10	2071	2071	2071	2071	2,548.00
18:20	2070	2070	2070	2070	621.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 10:30	2035	2020	2024	2035	525,263.00
15.11.2024 11:00	2038	2034	2034	2035	663,031.00
15.11.2024 11:30	2049	2043	2043	2048	974,260.00
15.11.2024 12:00	2046	2034	2044	2036	965,073.00
15.11.2024 12:30	2035	2029	2034	2033	1,475,884.00
15.11.2024 13:00	2038	2031	2033	2034	2,375,247.00
15.11.2024 13:30	2039	2033	2034	2034	3,069,822.00
15.11.2024 14:00	2038	2028	2030	2032	2,609,479.00
15.11.2024 14:30	2034	2028	2032	2031	2,584,597.00
15.11.2024 15:00	2033	2025	2031	2026	4,340,250.00
15.11.2024 15:30	2035	2026	2026	2032	6,341,267.00
15.11.2024 16:00	2035	2024	2034	2024	5,510,845.00
15.11.2024 16:30	2030	2021	2023	2026	4,636,339.00
15.11.2024 17:00	2026	2018	2026	2018	3,756,897.00
15.11.2024 17:30	2018	2000	2018	2005	13,906,367.00
15.11.2024 18:00	2007	1996	2004	2004	14,515,624.00
18.11.2024 10:00	2026	1976.5	1976.5	2024	493,287.00
18.11.2024 10:30	2031	2018	2024	2031	1,091,770.00
18.11.2024 11:00	2026	2010	2026	2014	2,847,062.00
18.11.2024 11:30	2029	2014	2014	2027	1,557,307.00
18.11.2024 12:00	2031	2020	2027	2024	2,741,936.00
18.11.2024 12:30	2026	2024	2025	2026	2,244,905.00
18.11.2024 13:00	2025	2019	2024	2021	4,109,015.00
18.11.2024 13:30	2023	2017	2021	2019	5,197,171.00
18.11.2024 14:00	2023	2015	2019	2019	4,645,671.00
18.11.2024 14:30	2023	2019	2019	2019	3,276,982.00
18.11.2024 15:00	2032	2019	2019	2029	10,068,526.00
18.11.2024 15:30	2042	2030	2030	2036	7,895,023.00
18.11.2024 16:00	2038	2029	2037	2034	11,084,544.00
18.11.2024 16:30	2042	2033	2033	2042	8,918,821.00
18.11.2024 17:00	2056	2042	2042	2047	8,739,908.00
18.11.2024 17:30	2057	2050	2050	2051	7,138,728.00
18.11.2024 18:00	2053	2048	2051	2049	13,732,414.00
19.11.2024 10:00	2068	2048	2060	2050	799,835.00
19.11.2024 10:30	2050	2040	2050	2049	2,092,626.00
19.11.2024 11:00	2050	2021	2050	2021	7,956,527.00
19.11.2024 11:30	2028	2013	2021	2022	7,561,938.00
19.11.2024 12:00	2027	2018	2024	2018	8,448,929.00
19.11.2024 12:30	2027	2018	2018	2027	6,891,870.00
19.11.2024 13:00	2031	2024	2028	2024	7,071,060.00
19.11.2024 13:30	2024	2022	2022	2022	5,928,358.00
19.11.2024 14:00	2038	2024	2024	2038	6,166,716.00
19.11.2024 14:30	2048	2032	2033	2046	12,104,447.00
19.11.2024 15:00	2042	2035	2042	2036	17,618,750.00
19.11.2024 15:30	2040	2027	2036	2027	15,336,025.00
19.11.2024 16:00	2035	2024	2025	2032	11,739,620.00
19.11.2024 16:30	2040	2030	2035	2033	11,549,288.00
19.11.2024 17:00	2039	2030	2035	2038	12,535,708.00
19.11.2024 17:30	2047	2038	2038	2043	10,523,828.00
19.11.2024 18:00	2050	2040	2040	2050	14,998,096.00
20.11.2024 10:00	2066	2054	2066	2058	62,470.00
20.11.2024 10:30	2058	2050	2058	2050	108,207.00
20.11.2024 11:00	2056	2050	2050	2054	198,966.00
20.11.2024 11:30	2056	2050	2052	2051	329,081.00
20.11.2024 12:00	2054	2048	2052	2050	358,522.00
20.11.2024 12:30	2054	2048	2050	2050	676,781.00
20.11.2024 13:00	2055	2050	2050	2054	521,017.00
20.11.2024 13:30	2057	2054	2054	2056	555,277.00
20.11.2024 14:00	2054	2050	2054	2052	813,365.00
20.11.2024 14:30	2059	2052	2054	2058	739,117.00
20.11.2024 15:00	2060	2056	2058	2056	209,739.00
20.11.2024 15:30	2058	2042	2056	2048	1,171,507.00
20.11.2024 16:00	2050	2040	2046	2048	1,889,042.00
20.11.2024 16:30	2046	2028	2046	2040	2,956,946.00
20.11.2024 17:00	2045	2032	2040	2045	3,083,346.00
20.11.2024 17:30	2056	2044	2044	2056	3,087,412.00
20.11.2024 18:00	2055	2046	2054	2048	3,580,877.00
21.11.2024 10:00	2060	2049	2056	2054	100,462.00
21.11.2024 10:30	2058	2050	2055	2058	431,604.00
21.11.2024 11:00	2054	2044	2054	2044	1,044,810.00
21.11.2024 11:30	2056	2045	2045	2050	1,521,355.00
21.11.2024 12:00	2052	2048	2051	2049	1,643,590.00
21.11.2024 12:30	2055	2048	2049	2053	1,502,141.00
21.11.2024 13:00	2060	2053	2053	2060	920,821.00
21.11.2024 13:30	2060	2057	2060	2058	1,716,870.00
21.11.2024 14:00	2064	2059	2059	2061	1,888,630.00
21.11.2024 14:30	2063	2058	2063	2059	1,814,106.00
21.11.2024 15:00	2064	2059	2060	2064	1,267,700.00
21.11.2024 15:30	2063	2058	2062	2058	1,737,010.00
21.11.2024 16:00	2062	2058	2060	2058	2,771,705.00
21.11.2024 16:30	2064	2050	2057	2051	3,883,625.00
21.11.2024 17:00	2060	2050	2050	2059	4,782,446.00
21.11.2024 17:30	2073	2057	2059	2072	4,114,658.00
21.11.2024 18:00	2071	2068	2071	2070	4,177,948.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.11.2023	1,581.50	1,556.50	1,559.00	1,574.75	205,939.00
24.11.2023	1,585.75	1,566.25	1,572.00	1,574.00	168,390.00
27.11.2023	1,584.00	1,556.50	1,583.50	1,560.25	149,188.00
28.11.2023	1,557.50	1,533.00	1,551.15	1,548.00	297,098.00
29.11.2023	1,564.50	1,547.25	1,548.50	1,558.50	289,221.00
30.11.2023	1,578.00	1,552.50	1,570.50	1,559.75	174,997.00
01.12.2023	1,594.00	1,569.00	1,573.00	1,579.50	124,173.00
04.12.2023	1,597.00	1,551.00	1,570.00	1,555.50	129,325.00
05.12.2023	1,581.50	1,555.75	1,562.50	1,576.50	137,132.00
06.12.2023	1,616.50	1,582.75	1,582.75	1,609.00	189,809.00
07.12.2023	1,618.50	1,560.00	1,618.50	1,602.50	271,128.00
08.12.2023	1,628.00	1,599.50	1,600.75	1,617.00	198,514.00
11.12.2023	1,652.75	1,621.00	1,633.00	1,647.50	770,334.00
12.12.2023	1,654.00	1,627.50	1,644.75	1,638.00	245,151.00
13.12.2023	1,655.50	1,635.00	1,654.00	1,646.00	197,169.00
14.12.2023	1,722.50	1,670.25	1,670.25	1,703.50	401,109.00
15.12.2023	1,722.50	1,649.50	1,714.75	1,650.00	2,137,948.00
18.12.2023	1,688.50	1,637.50	1,645.50	1,688.25	228,758.00
19.12.2023	1,712.00	1,683.00	1,701.00	1,696.50	385,659.00
20.12.2023	1,729.50	1,688.00	1,726.50	1,697.00	592,167.00
21.12.2023	1,691.00	1,672.00	1,680.75	1,686.75	401,339.00
22.12.2023	1,689.00	1,672.25	1,681.50	1,687.25	242,655.00
27.12.2023	1,704.50	1,680.25	1,704.88	1,690.00	391,500.00
28.12.2023	1,708.50	1,676.50	1,703.00	1,680.75	205,693.00
29.12.2023	1,692.50	1,674.50	1,687.50	1,676.25	102,512.00
02.01.2024	1,692.25	1,640.00	1,698.11	1,640.00	147,120.00
03.01.2024	1,660.50	1,604.00	1,651.50	1,606.50	194,359.00
04.01.2024	1,620.75	1,594.25	1,617.00	1,618.00	251,958.00
05.01.2024	1,608.50	1,574.50	1,608.84	1,587.50	238,022.00
08.01.2024	1,612.50	1,579.25	1,612.50	1,608.00	186,371.00
09.01.2024	1,612.75	1,565.25	1,609.50	1,571.00	247,447.00
10.01.2024	1,604.50	1,587.50	1,599.00	1,594.00	133,001.00
11.01.2024	1,612.50	1,579.50	1,607.50	1,580.00	210,893.00
12.01.2024	1,615.50	1,591.00	1,597.50	1,604.00	393,093.00
15.01.2024	1,613.50	1,597.00	1,606.50	1,607.25	73,451.00
16.01.2024	1,603.75	1,584.25	1,598.00	1,593.50	257,343.00
17.01.2024	1,563.75	1,540.50	1,563.75	1,559.00	874,236.00
18.01.2024	1,600.00	1,559.00	1,568.00	1,590.50	291,191.00
19.01.2024	1,602.25	1,575.50	1,594.50	1,584.00	361,396.00
22.01.2024	1,621.25	1,600.75	1,610.14	1,618.00	259,735.00
23.01.2024	1,628.50	1,609.25	1,619.00	1,612.00	387,667.00
24.01.2024	1,634.00	1,610.50	1,618.00	1,634.00	171,289.00
25.01.2024	1,785.50	1,686.00	1,703.00	1,782.75	556,556.00
26.01.2024	1,818.00	1,760.50	1,792.75	1,816.75	312,604.00
29.01.2024	1,802.50	1,749.00	1,814.56	1,751.50	324,768.00
30.01.2024	1,776.00	1,761.25	1,761.50	1,774.00	684,496.00
31.01.2024	1,790.50	1,755.50	1,771.50	1,784.50	765,811.00
01.02.2024	1,813.50	1,763.50	1,775.00	1,791.25	263,167.00
02.02.2024	1,805.50	1,764.50	1,799.50	1,780.00	292,824.00
05.02.2024	1,803.75	1,764.75	1,785.00	1,766.50	584,471.00
06.02.2024	1,789.50	1,756.00	1,781.50	1,782.50	304,801.00
07.02.2024	1,783.50	1,762.00	1,780.50	1,775.00	563,539.00
08.02.2024	1,813.50	1,776.25	1,776.25	1,779.00	964,997.00
09.02.2024	1,799.00	1,774.25	1,777.00	1,788.75	106,484.00
12.02.2024	1,808.50	1,784.50	1,800.00	1,808.50	252,260.00
13.02.2024	1,805.00	1,727.50	1,802.00	1,743.75	316,980.00
14.02.2024	1,787.00	1,760.00	1,768.50	1,769.75	140,496.00
15.02.2024	1,838.00	1,798.50	1,811.50	1,812.75	280,172.00
16.02.2024	1,861.50	1,825.00	1,836.50	1,861.00	377,795.00
19.02.2024	1,876.00	1,844.50	1,853.50	1,872.50	167,861.00
20.02.2024	1,873.50	1,841.00	1,869.00	1,844.25	241,360.00
21.02.2024	1,847.50	1,820.00	1,839.00	1,829.50	209,287.00
22.02.2024	1,879.00	1,839.00	1,858.50	1,876.00	364,114.00
23.02.2024	1,876.50	1,860.00	1,876.42	1,871.00	166,825.00
26.02.2024	1,882.25	1,865.00	1,874.00	1,866.75	94,584.00
27.02.2024	1,877.50	1,859.50	1,876.50	1,871.75	478,433.00
28.02.2024	1,887.50	1,858.25	1,869.50	1,882.00	314,631.00
29.02.2024	1,931.50	1,895.75	1,904.50	1,926.00	298,961.00
01.03.2024	1,954.00	1,911.00	1,934.50	1,950.50	219,354.00
04.03.2024	1,947.25	1,929.00	1,938.75	1,939.00	200,610.00
05.03.2024	1,965.50	1,928.50	1,929.50	1,956.50	349,479.00
06.03.2024	1,970.00	1,939.00	1,960.50	1,969.00	1,033,149.00
07.03.2024	1,980.50	1,947.50	1,964.06	1,968.50	216,895.00
08.03.2024	1,964.00	1,944.50	1,964.00	1,953.00	326,727.00
11.03.2024	1,955.00	1,931.50	1,940.00	1,947.00	250,463.00
12.03.2024	1,999.75	1,955.50	1,975.00	1,992.25	330,692.00
13.03.2024	2,019.00	1,997.50	2,003.00	2,001.50	358,336.00
14.03.2024	2,006.00	1,986.25	1,997.00	1,997.25	372,410.00
15.03.2024	1,998.25	1,966.50	1,996.50	1,975.00	252,122.00
18.03.2024	1,992.50	1,976.50	1,979.09	1,987.00	713,417.00
19.03.2024	2,003.00	1,970.00	1,978.50	2,002.00	314,213.00
20.03.2024	2,013.50	1,978.75	2,003.00	1,987.00	184,322.00
21.03.2024	2,050.00	1,994.00	2,030.84	2,034.50	462,094.00
22.03.2024	2,058.50	2,032.00	2,049.00	2,056.50	220,469.00
25.03.2024	2,103.00	2,059.00	2,059.00	2,100.00	512,621.00
26.03.2024	2,109.00	2,082.00	2,087.00	2,095.50	309,785.00
27.03.2024	2,092.00	2,056.00	2,089.96	2,065.50	435,720.00
28.03.2024	2,088.00	2,050.00	2,077.00	2,052.00	196,966.00
02.04.2024	2,096.00	2,038.00	2,045.00	2,058.00	468,794.00
03.04.2024	2,087.00	2,040.00	2,051.00	2,080.00	247,406.00
04.04.2024	2,103.00	2,082.00	2,082.00	2,093.00	217,123.00
05.04.2024	2,075.00	2,032.00	2,059.37	2,070.00	246,728.00
08.04.2024	2,118.00	2,082.00	2,084.00	2,118.00	311,276.00
09.04.2024	2,116.00	2,072.00	2,112.00	2,083.00	435,052.00
10.04.2024	2,122.00	2,074.00	2,108.00	2,094.00	362,829.00
11.04.2024	2,120.00	2,075.00	2,086.00	2,113.00	1,039,701.00
12.04.2024	2,176.00	2,124.00	2,144.51	2,129.00	436,899.00
15.04.2024	2,144.00	2,102.00	2,111.00	2,122.00	363,013.00
16.04.2024	20.90	20.40	20.78	20.50	585,785.00
17.04.2024	2,076.00	2,020.00	2,020.00	2,062.00	784,179.00
18.04.2024	2,076.00	2,004.00	2,070.00	2,012.00	544,835.00
19.04.2024	2,007.00	1,961.50	1,995.00	2,004.00	446,862.00
22.04.2024	2,008.00	1,959.00	2,000.00	1,960.50	402,094.00
23.04.2024	2,004.00	1,962.00	1,980.00	2,001.00	369,714.00
24.04.2024	2,014.00	1,965.00	2,006.00	1,980.00	287,254.00
25.04.2024	1,994.00	1,950.00	1,980.00	1,966.00	209,547.00
26.04.2024	2,064.00	1,995.00	1,999.00	2,046.00	446,821.00
29.04.2024	2,072.00	2,022.00	2,054.00	2,038.00	85,291.00

צרו איתנו קשר *5988