גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.ג'י גרופ הולדינגס > גרפים

עדכון אחרון 13:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.ג'י גרופ הולדינגס

IG Group Holdings

מניה IGG London-CB GBp

שער

940.00

שינוי

-0.79%

שינוי בGBp-p

-7.50

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	951	951	951	951	0.00
10:20	946	946	946	946	1,287.00
10:30	946	946	946	946	0.00
10:40	943.5	943.5	943.5	943.5	2,655.00
10:50	943.5	943.5	943.5	943.5	2,536.00
11:00	944.25	944.25	944.25	944.25	4,266.00
11:10	943.5	943.5	943.5	943.5	3,567.00
11:20	944.5	944.5	944.5	944.5	2,698.00
11:30	941.5	941.5	941.5	941.5	6,666.00
11:40	941.5	941.5	941.5	941.5	868.00
11:50	941.5	941.5	941.5	941.5	5,561.00
12:00	942	942	942	942	3,613.00
12:10	942.5	942.5	942.5	942.5	918.00
12:20	942.25	942.25	942.25	942.25	2,459.00
12:30	942	942	942	942	1,639.00
12:40	942.5	942.5	942.5	942.5	53.00
12:50	942.5	942.5	942.5	942.5	3,430.00
13:00	942.5	942.5	942.5	942.5	2,055.00
13:10	941.25	941.25	941.25	941.25	2,150.00
13:20	941.25	941.25	941.25	941.25	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 10:30	927.5	926.5	926.5	927	3,010.00
18.11.2024 11:00	929	924.5	928.25	925	15,459.00
18.11.2024 11:30	925	924	924	924	73,223.00
18.11.2024 12:00	926	923.5	924	926	176,061.00
18.11.2024 12:30	926.5	925	925.75	926.5	77,551.00
18.11.2024 13:00	926	925	926	925	48,701.00
18.11.2024 13:30	924	923.5	924	923.5	33,778.00
18.11.2024 14:00	923.5	922	923.5	923	69,711.00
18.11.2024 14:30	922.5	920.5	922.5	920.5	89,942.00
18.11.2024 15:00	920.5	920	920.5	920.25	190,892.00
18.11.2024 15:30	922	921	921	922	190,651.00
18.11.2024 16:00	922.5	921	922.5	922	253,329.00
18.11.2024 16:30	923	921.5	921.75	921.5	293,676.00
18.11.2024 17:00	922.5	919.25	922	922	456,407.00
18.11.2024 17:30	924	922	922	924	437,316.00
18.11.2024 18:00	926.5	925.5	926	925.5	775,057.00
19.11.2024 10:00	934.5	931.5	933	934.5	6,346.00
19.11.2024 10:30	933.5	932.5	933.5	933.5	156,890.00
19.11.2024 11:00	933	927.5	933	927.5	130,645.00
19.11.2024 11:30	929	927	927	928.5	186,023.00
19.11.2024 12:00	929.5	928	929	928	181,736.00
19.11.2024 12:30	929	929	929	929	49,664.00
19.11.2024 13:00	930	929.5	930	929.5	234,475.00
19.11.2024 13:30	929	928	929	929	161,322.00
19.11.2024 14:00	930.5	929.5	929.5	929.5	1,201,901.00
19.11.2024 14:30	930	929	929	929.5	869,664.00
19.11.2024 15:00	930	927.5	929.5	927.5	1,770,249.00
19.11.2024 15:30	929	927.5	927.5	927.5	1,994,408.00
19.11.2024 16:00	928.5	926.5	927	928	1,404,349.00
19.11.2024 16:30	931.5	928.5	928.5	930.5	895,670.00
19.11.2024 17:00	931.5	930	930.5	930.75	2,081,437.00
19.11.2024 17:30	932.5	931	931	932	1,495,506.00
19.11.2024 18:00	937.5	932.5	932.5	936.5	2,934,633.00
20.11.2024 10:00	941	936	936	939.25	3,521.00
20.11.2024 10:30	942.5	939	939	941	28,706.00
20.11.2024 11:00	939.5	938.5	939.5	938.5	18,351.00
20.11.2024 11:30	937	935	936	937	41,120.00
20.11.2024 12:00	938	936.5	936.5	938	53,598.00
20.11.2024 12:30	939	937	937	938.5	42,396.00
20.11.2024 13:00	939	938.5	938.5	939	71,400.00
20.11.2024 13:30	938.5	937.5	937.5	938	59,597.00
20.11.2024 14:00	937	933.5	937	934	93,969.00
20.11.2024 14:30	937	935	935.5	937	212,582.00
20.11.2024 15:00	937.5	937	937.5	937.5	165,476.00
20.11.2024 15:30	938.5	937.5	937.5	937.5	217,694.00
20.11.2024 16:00	938	935.5	937.75	937.5	462,995.00
20.11.2024 16:30	937	933	937	934	333,735.00
20.11.2024 17:00	934.5	931	933.5	933.5	481,123.00
20.11.2024 17:30	935	934	934	934	724,522.00
20.11.2024 18:00	934.25	932.75	934	934	977,387.00
21.11.2024 10:00	937.25	935	937.25	937	16,152.00
21.11.2024 10:30	936.75	935	936.75	935.5	18,740.00
21.11.2024 11:00	939	935.5	937	935.5	137,219.00
21.11.2024 11:30	937.5	935	935.25	937.5	180,320.00
21.11.2024 12:00	938.75	937	938	937	120,959.00
21.11.2024 12:30	939.5	937	937	939	131,759.00
21.11.2024 13:00	942.5	940	940	942.5	137,521.00
21.11.2024 13:30	941.5	940.5	941.5	940.5	134,419.00
21.11.2024 14:00	943	941	941	942.5	478,344.00
21.11.2024 14:30	943.25	941	942.5	941	352,876.00
21.11.2024 15:00	943.5	942	942	943.5	443,741.00
21.11.2024 15:30	944.5	942.5	943.25	943	541,314.00
21.11.2024 16:00	942.5	942	942.5	942	502,075.00
21.11.2024 16:30	942.5	940.25	942.5	941.5	894,522.00
21.11.2024 17:00	942	941	941	942	1,524,300.00
21.11.2024 17:30	945.5	942.5	942.5	945	1,117,863.00
21.11.2024 18:00	946	944	945	944	1,367,716.00
22.11.2024 10:00	951.5	945	947	945.5	69,665.00
22.11.2024 10:30	945.5	942	945.5	943.5	149,417.00
22.11.2024 11:00	944.5	941.5	943.25	941.5	411,380.00
22.11.2024 11:30	943	940.5	940.5	942	999,091.00
22.11.2024 12:00	942.75	941	942.5	942.5	675,892.00
22.11.2024 12:30	942.5	942	942	942.5	568,941.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.11.2023	680.00	671.50	673.00	678.00	190,239.00
24.11.2023	681.75	676.50	672.78	681.50	138,423.00
27.11.2023	683.00	675.00	674.29	679.00	255,501.00
28.11.2023	677.50	669.50	675.50	676.00	406,862.00
29.11.2023	682.75	671.50	671.50	682.50	141,172.00
30.11.2023	687.50	679.50	682.75	685.75	483,666.00
01.12.2023	693.75	672.00	675.13	692.00	252,199.00
04.12.2023	702.00	688.50	693.00	690.50	1,006,097.00
05.12.2023	694.50	688.00	688.00	694.00	155,563.00
06.12.2023	701.00	693.00	693.00	697.00	310,240.00
07.12.2023	709.50	692.50	697.00	709.00	464,824.00
08.12.2023	732.00	706.75	706.75	731.00	370,019.00
11.12.2023	746.00	731.50	731.50	746.00	493,087.00
12.12.2023	748.00	741.50	746.25	747.00	405,069.00
13.12.2023	753.50	746.00	745.82	752.00	302,641.00
14.12.2023	766.00	748.50	753.50	750.50	508,311.00
15.12.2023	754.00	733.50	750.00	738.00	814,254.00
18.12.2023	747.50	736.75	737.00	738.00	365,042.00
19.12.2023	749.50	739.00	739.50	741.50	580,322.00
20.12.2023	754.50	743.50	749.50	752.00	300,295.00
21.12.2023	756.25	746.50	748.00	750.00	179,106.00
22.12.2023	759.50	749.50	753.50	759.00	439,729.00
27.12.2023	764.50	746.75	748.71	764.50	482,325.00
28.12.2023	767.75	757.75	759.53	762.00	302,267.00
29.12.2023	770.50	759.00	762.50	768.50	146,698.00
02.01.2024	773.50	755.00	766.97	759.00	207,979.00
03.01.2024	762.50	750.50	759.00	752.50	125,354.00
04.01.2024	764.25	750.50	752.50	763.50	123,066.00
05.01.2024	759.50	744.50	758.33	753.00	179,939.00
08.01.2024	772.50	760.00	767.00	765.00	281,794.00
09.01.2024	766.50	756.00	761.00	758.00	1,312,435.00
10.01.2024	765.00	752.00	754.50	764.00	272,992.00
11.01.2024	773.00	763.00	763.50	768.00	552,368.00
12.01.2024	784.50	767.50	768.50	783.00	300,253.00
15.01.2024	782.50	774.00	780.50	778.00	176,372.00
16.01.2024	782.00	771.50	774.30	776.50	243,073.00
17.01.2024	769.50	761.00	765.00	768.50	259,324.00
18.01.2024	772.50	766.50	766.50	768.00	177,009.00
19.01.2024	771.25	762.75	768.50	763.00	958,637.00
22.01.2024	772.50	763.50	763.50	770.00	405,143.00
23.01.2024	781.50	760.00	781.50	760.50	1,286,040.00
24.01.2024	773.50	762.00	764.00	772.50	364,252.00
25.01.2024	726.00	692.25	697.16	721.50	1,606,513.00
26.01.2024	724.00	700.00	704.50	723.50	739,519.00
29.01.2024	720.50	704.75	712.70	712.50	444,188.00
30.01.2024	717.50	700.00	710.71	702.00	1,116,041.00
31.01.2024	719.50	694.50	697.81	715.50	610,268.00
01.02.2024	718.00	697.50	704.00	703.00	1,120,237.00
02.02.2024	708.50	699.50	708.50	701.00	442,775.00
05.02.2024	703.00	690.00	702.75	691.50	627,146.00
06.02.2024	693.50	681.50	688.00	685.50	872,221.00
07.02.2024	690.50	674.75	688.50	675.00	742,809.00
08.02.2024	680.00	670.50	678.50	671.50	502,149.00
09.02.2024	688.50	677.50	678.00	683.50	572,687.00
12.02.2024	700.50	685.00	700.50	685.50	539,308.00
13.02.2024	690.50	680.50	690.50	680.75	704,710.00
14.02.2024	692.50	685.25	689.50	686.50	225,616.00
15.02.2024	699.00	686.00	687.00	698.00	248,134.00
16.02.2024	707.50	697.75	698.14	702.00	463,833.00
19.02.2024	702.50	698.50	702.50	700.00	186,180.00
20.02.2024	704.50	693.00	702.50	695.50	411,214.00
21.02.2024	706.50	693.50	706.50	701.00	810,072.00
22.02.2024	711.00	702.50	703.00	709.00	368,707.00
23.02.2024	711.50	707.00	711.00	711.50	217,223.00
26.02.2024	714.75	710.00	713.00	712.00	346,856.00
27.02.2024	714.00	706.50	712.00	707.50	920,253.00
28.02.2024	711.50	699.50	701.75	703.50	168,111.00
29.02.2024	710.75	699.00	710.75	703.50	600,106.00
01.03.2024	712.50	697.50	702.00	711.00	338,496.00
04.03.2024	712.00	702.00	709.00	705.00	230,125.00
05.03.2024	713.50	705.00	705.50	710.00	378,586.00
06.03.2024	715.50	704.50	709.00	705.50	983,418.00
07.03.2024	712.50	703.50	707.00	705.00	233,796.00
08.03.2024	707.50	703.00	706.50	704.50	214,548.00
11.03.2024	707.75	702.75	702.75	707.00	335,942.00
12.03.2024	712.25	701.25	708.96	708.75	182,654.00
13.03.2024	717.50	702.50	709.50	703.00	368,115.00
14.03.2024	740.00	715.00	718.50	727.00	535,523.00
15.03.2024	741.00	725.00	727.50	740.00	599,783.00
18.03.2024	739.50	722.50	735.00	732.50	376,819.00
19.03.2024	737.50	728.50	729.00	736.25	254,808.00
20.03.2024	736.00	722.50	735.50	725.75	281,212.00
21.03.2024	735.00	722.50	734.50	729.50	287,652.00
22.03.2024	740.00	726.00	726.00	731.50	905,958.00
25.03.2024	728.50	715.50	726.00	723.00	645,801.00
26.03.2024	728.00	719.00	722.50	727.50	188,303.00
27.03.2024	735.00	716.50	716.50	730.00	259,375.00
28.03.2024	734.25	723.50	725.50	728.00	223,623.00
02.04.2024	738.00	720.50	732.50	723.50	1,109,210.00
03.04.2024	725.50	718.50	725.50	723.00	326,195.00
04.04.2024	730.50	723.75	729.50	724.50	232,619.00
05.04.2024	721.00	715.00	720.50	717.50	402,309.00
08.04.2024	728.00	718.00	718.50	728.00	766,972.00
09.04.2024	733.00	723.00	724.99	725.00	595,671.00
10.04.2024	740.00	728.25	729.50	735.50	443,592.00
11.04.2024	743.00	735.50	739.00	740.00	262,021.00
12.04.2024	749.00	733.50	749.00	735.00	883,275.00
15.04.2024	741.00	731.75	735.75	735.50	828,968.00
16.04.2024	729.50	722.00	726.50	726.50	439,689.00
17.04.2024	727.00	722.00	723.09	724.00	701,420.00
18.04.2024	727.50	717.00	726.07	720.00	289,968.00
19.04.2024	720.50	714.50	720.50	716.50	158,418.00
22.04.2024	731.00	717.00	724.00	724.50	1,547,857.00
23.04.2024	742.00	722.25	723.75	734.50	917,714.00
24.04.2024	740.00	720.00	738.17	728.25	430,132.00
25.04.2024	735.00	725.75	730.50	729.00	297,131.00
26.04.2024	743.00	736.00	738.50	738.50	321,665.00
29.04.2024	746.00	734.00	734.00	745.00	79,761.00
30.04.2024	7.57	746.50	751.00	7.50	229,924.00
01.05.2024	755.00	747.50	750.50	753.00	62,124.00
02.05.2024	762.50	752.00	752.50	759.00	67,052.00
03.05.2024	777.50	763.00	764.00	771.50	110,624.00
07.05.2024	775.00	769.50	774.00	771.75	190,670.00
08.05.2024	779.50	771.50	776.50	779.50	72,655.00
09.05.2024	783.25	775.75	780.75	776.50	124,170.00
10.05.2024	779.50	775.00	778.00	778.00	53,370.00
13.05.2024	783.00	776.50	779.00	779.00	51,681.00
14.05.2024	785.00	778.50	779.50	779.00	105,126.00
15.05.2024	790.50	784.00	784.00	789.50	149,360.00
16.05.2024	795.00	788.75	794.25	794.00	85,113.00
17.05.2024	796.50	789.50	792.50	795.50	97,258.00
20.05.2024	802.50	798.00	798.00	800.00	143,689.00
21.05.2024	802.00	794.00	797.25	796.50	82,665.00
22.05.2024	791.50	778.50	780.00	786.00	184,168.00
23.05.2024	794.50	784.50	790.00	785.50	65,227.00
24.05.2024	797.50	785.00	787.00	795.50	113,657.00
28.05.2024	802.50	785.50	799.00	789.00	97,967.00
29.05.2024	789.00	777.50	785.50	785.00	64,143.00
30.05.2024	795.00	779.25	782.50	793.00	56,306.00
31.05.2024	810.00	787.00	787.00	808.50	107,870.00
03.06.2024	825.00	816.00	817.50	821.00	85,439.00
04.06.2024	823.25	817.50	818.00	822.00	61,183.00
05.06.2024	825.25	814.00	825.00	817.50	109,975.00
06.06.2024	825.50	804.50	820.00	808.50	85,231.00
07.06.2024	807.50	800.00	805.00	800.00	79,430.00
10.06.2024	793.00	782.25	793.00	789.00	346,314.00
11.06.2024	796.25	786.00	792.50	790.50	74,155.00
12.06.2024	804.00	790.00	790.25	803.00	93,479.00
13.06.2024	805.00	792.25	803.00	793.50	70,226.00
14.06.2024	798.75	787.25	790.25	794.00	48,748.00
17.06.2024	810.00	799.00	799.50	810.00	118,907.00
18.06.2024	821.00	805.00	809.50	819.00	60,569.00
19.06.2024	820.00	814.00	816.75	814.75	79,931.00
20.06.2024	826.00	814.50	814.50	821.25	86,499.00
21.06.2024	824.00	814.50	816.00	817.00	108,543.00
24.06.2024	829.50	812.50	815.50	829.50	57,801.00
25.06.2024	832.50	822.50	830.00	826.50	49,497.00
26.06.2024	827.00	815.50	827.00	817.25	43,263.00
27.06.2024	824.00	817.50	819.00	817.50	87,403.00
28.06.2024	822.50	812.50	813.00	817.75	110,968.00
01.07.2024	829.00	818.75	826.25	824.00	57,879.00
02.07.2024	824.00	818.25	822.50	819.50	103,988.00
03.07.2024	832.50	825.50	827.25	830.50	91,380.00
04.07.2024	839.50	832.50	836.00	834.25	49,012.00
05.07.2024	845.00	834.00	834.50	836.00	82,339.00
08.07.2024	841.00	835.00	839.25	836.00	66,487.00
09.07.2024	840.50	830.00	840.50	830.50	71,521.00
10.07.2024	844.00	833.50	833.50	842.50	76,561.00
11.07.2024	854.00	841.50	847.00	853.50	87,658.00
12.07.2024	857.50	848.50	857.50	852.00	77,333.00
15.07.2024	856.50	847.25	848.25	850.50	85,637.00
16.07.2024	855.00	849.50	849.50	852.25	122,197.00
17.07.2024	851.00	838.00	850.50	839.50	138,547.00
18.07.2024	853.00	841.50	845.50	848.50	121,173.00
19.07.2024	850.00	839.50	848.00	848.00	118,146.00
23.07.2024	865.50	856.00	865.50	856.75	38,322.00
24.07.2024	862.50	851.00	862.50	851.50	72,079.00
25.07.2024	897.00	831.00	864.50	897.00	193,013.00
26.07.2024	931.50	896.50	896.50	931.00	161,256.00
29.07.2024	944.50	930.00	930.00	939.50	156,389.00
30.07.2024	946.25	931.50	934.50	937.00	231,846.00
31.07.2024	945.00	931.00	945.00	934.50	130,573.00
01.08.2024	953.50	932.00	940.25	932.00	223,908.00
02.08.2024	931.00	905.50	931.00	910.00	152,768.00
05.08.2024	901.25	882.00	901.25	883.50	122,500.00
06.08.2024	898.50	877.25	890.00	881.50	127,322.00
07.08.2024	917.25	888.50	900.00	914.50	260,357.00
08.08.2024	914.00	903.00	910.50	911.25	104,100.00
09.08.2024	918.50	910.50	915.00	915.00	105,041.00
12.08.2024	937.00	921.75	926.00	934.00	221,310.00
13.08.2024	941.50	927.50	936.50	930.50	230,674.00
14.08.2024	951.50	932.00	936.50	951.00	262,522.00
15.08.2024	969.00	953.50	958.00	966.00	188,052.00
16.08.2024	970.50	960.50	967.00	965.75	187,578.00
19.08.2024	980.50	964.00	967.50	976.00	196,987.00
20.08.2024	977.00	969.00	976.50	969.25	152,763.00
21.08.2024	972.00	964.00	964.00	971.25	202,122.00
22.08.2024	984.00	971.50	971.50	976.50	206,004.00
23.08.2024	982.50	973.00	977.50	982.00	172,845.00
27.08.2024	984.50	972.50	976.00	984.50	293,799.00
28.08.2024	995.25	984.50	985.00	994.00	241,820.00
29.08.2024	976.00	963.25	975.00	969.75	447,475.00
30.08.2024	975.50	964.00	964.00	967.75	474,162.00
02.09.2024	972.00	955.75	969.00	959.50	330,106.00
03.09.2024	967.00	954.25	965.00	959.00	329,649.00
04.09.2024	970.75	950.50	950.50	967.00	421,661.00
05.09.2024	973.00	958.00	967.50	958.00	368,107.00
06.09.2024	968.50	954.50	954.50	960.50	340,713.00
09.09.2024	971.00	959.00	968.25	962.00	282,346.00
10.09.2024	965.25	954.50	954.50	965.00	208,053.00
11.09.2024	970.50	960.50	970.00	963.00	146,796.00
12.09.2024	976.00	962.50	969.50	963.50	221,066.00
13.09.2024	971.00	958.50	961.50	968.50	217,458.00
16.09.2024	970.00	959.50	965.50	960.50	169,644.00
17.09.2024	967.50	943.50	967.50	943.75	222,345.00
18.09.2024	955.00	944.00	948.50	945.00	170,711.00
19.09.2024	926.75	912.00	926.75	918.00	401,284.00
20.09.2024	919.75	908.50	912.00	908.75	168,312.00
23.09.2024	918.50	907.50	914.00	916.50	456,162.00
24.09.2024	920.00	911.50	917.00	913.25	237,256.00
25.09.2024	917.00	910.50	910.50	911.50	245,217.00
26.09.2024	920.75	914.00	914.50	919.50	500,375.00
27.09.2024	923.25	917.00	920.00	919.00	500,291.00
30.09.2024	921.00	908.50	914.00	917.50	323,095.00
01.10.2024	930.00	913.00	913.00	924.00	319,153.00
02.10.2024	930.50	921.00	926.50	924.50	140,411.00
03.10.2024	925.50	916.00	916.00	923.00	274,304.00
04.10.2024	926.00	918.50	920.00	923.50	250,172.00
07.10.2024	926.00	905.50	925.25	906.50	301,496.00
08.10.2024	917.00	902.50	903.00	907.75	352,342.00
09.10.2024	920.50	912.00	913.00	917.50	229,228.00

צרו איתנו קשר *5988