גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ספירקס גרופ > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ספירקס גרופ

Spirax Group

מניה SPX London-CB GBp

שער

6,785.00

שינוי

+4.22%

שינוי בGBp-p

275.00

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	6620	6620	6620	6620	0.00
10:20	6670	6670	6670	6670	671.00
10:30	6655	6655	6655	6655	778.00
10:40	6650	6650	6650	6650	682.00
10:50	6645	6645	6645	6645	396.00
11:00	6645	6645	6645	6645	740.00
11:10	6667.5	6667.5	6667.5	6667.5	1,433.00
11:20	6640	6640	6640	6640	1,403.00
11:30	6625	6625	6625	6625	392.00
11:40	6625	6625	6625	6625	732.00
11:50	6640	6640	6640	6640	939.00
12:00	6675	6675	6675	6675	809.00
12:10	6705	6705	6705	6705	1,163.00
12:20	6707.5	6707.5	6707.5	6707.5	1,090.00
12:30	6702.5	6702.5	6702.5	6702.5	946.00
12:40	6710	6710	6710	6710	1,589.00
12:50	6702.5	6702.5	6702.5	6702.5	888.00
13:00	6700	6700	6700	6700	885.00
13:10	6707.5	6707.5	6707.5	6707.5	1,110.00
13:20	6705	6705	6705	6705	535.00
13:30	6710	6710	6710	6710	953.00
13:40	6715	6715	6715	6715	301.00
13:50	6725	6725	6725	6725	631.00
14:00	6725	6725	6725	6725	472.00
14:10	6735	6735	6735	6735	735.00
14:20	6745	6745	6745	6745	297.00
14:30	6755	6755	6755	6755	1,698.00
14:40	6760	6760	6760	6760	550.00
14:50	6760	6760	6760	6760	547.00
15:00	6760	6760	6760	6760	913.00
15:10	6760	6760	6760	6760	733.00
15:20	6755	6755	6755	6755	784.00
15:30	6757.5	6757.5	6757.5	6757.5	1,520.00
15:40	6745	6745	6745	6745	569.00
15:50	6745	6745	6745	6745	221.00
16:00	6750	6750	6750	6750	1,126.00
16:10	6745	6745	6745	6745	231.00
16:20	6750	6750	6750	6750	1,518.00
16:30	6745	6745	6745	6745	857.00
16:40	6745	6745	6745	6745	807.00
16:50	6760	6760	6760	6760	1,349.00
17:00	6770	6770	6770	6770	2,471.00
17:10	6775	6775	6775	6775	929.00
17:20	6770	6770	6770	6770	1,823.00
17:30	6777.5	6777.5	6777.5	6777.5	1,436.00
17:40	6770	6770	6770	6770	1,853.00
17:50	6767.5	6767.5	6767.5	6767.5	1,192.00
18:00	6772.5	6772.5	6772.5	6772.5	656.00
18:10	6772.5	6772.5	6772.5	6772.5	2,260.00
18:20	6790	6790	6790	6790	1,995.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 10:30	6625	6595	6622.5	6605	610,266.00
18.11.2024 11:00	6605	6570	6605	6575	1,152,656.00
18.11.2024 11:30	6580	6545	6580	6550	2,130,287.00
18.11.2024 12:00	6555	6535	6545	6545	3,069,686.00
18.11.2024 12:30	6552.5	6535	6537.5	6545	3,786,295.00
18.11.2024 13:00	6540	6525	6535	6527.5	1,701,657.00
18.11.2024 13:30	6537.5	6522.5	6525	6530	4,603,836.00
18.11.2024 14:00	6540	6527.5	6532.5	6527.5	2,817,798.00
18.11.2024 14:30	6530	6525	6530	6530	1,822,438.00
18.11.2024 15:00	6527.5	6497.5	6527.5	6497.5	4,972,213.00
18.11.2024 15:30	6537.5	6505	6505	6537.5	2,308,653.00
18.11.2024 16:00	6542.5	6535	6537.5	6540	6,266,482.00
18.11.2024 16:30	6560	6525	6535	6545	7,219,186.00
18.11.2024 17:00	6560	6545	6557.5	6557.5	7,287,955.00
18.11.2024 17:30	6557.5	6540	6557.5	6540	5,073,158.00
18.11.2024 18:00	6550	6537.5	6545	6545	9,206,101.00
19.11.2024 10:00	6605	6590	6605	6590	9,025.00
19.11.2024 10:30	6595	6585	6595	6590	74,503.00
19.11.2024 11:00	6590	6532.5	6590	6532.5	163,949.00
19.11.2024 11:30	6550	6515	6530	6545	402,980.00
19.11.2024 12:00	6547.5	6537.5	6547.5	6542.5	355,169.00
19.11.2024 12:30	6547.5	6520	6545	6520	1,045,798.00
19.11.2024 13:00	6525	6515	6525	6520	671,908.00
19.11.2024 13:30	6525	6517.5	6517.5	6520	754,472.00
19.11.2024 14:00	6522.5	6512.5	6522.5	6515	1,444,093.00
19.11.2024 14:30	6530	6512.5	6517.5	6530	957,220.00
19.11.2024 15:00	6527.5	6512.5	6527.5	6512.5	1,748,362.00
19.11.2024 15:30	6525	6500	6515	6505	1,955,020.00
19.11.2024 16:00	6530	6500	6505	6515	2,674,989.00
19.11.2024 16:30	6527.5	6477.5	6520	6485	2,409,919.00
19.11.2024 17:00	6515	6475	6482.5	6510	4,117,862.00
19.11.2024 17:30	6515	6505	6510	6510	3,075,865.00
19.11.2024 18:00	6537.5	6507.5	6512.5	6532.5	3,762,751.00
20.11.2024 10:00	6580	6540	6560	6540	9,172.00
20.11.2024 10:30	6530	6505	6517.5	6505	37,300.00
20.11.2024 11:00	6512.5	6487.5	6487.5	6512.5	83,231.00
20.11.2024 11:30	6515	6497.5	6515	6502.5	184,228.00
20.11.2024 12:00	6510	6505	6505	6510	105,478.00
20.11.2024 12:30	6522.5	6510	6510	6522.5	122,989.00
20.11.2024 13:00	6525	6520	6520	6525	208,104.00
20.11.2024 13:30	6535	6530	6535	6535	155,909.00
20.11.2024 14:00	6530	6512.5	6525	6525	1,287,930.00
20.11.2024 14:30	6535	6515	6530	6535	842,300.00
20.11.2024 15:00	6542.5	6525	6540	6530	1,618,766.00
20.11.2024 15:30	6535	6515	6530	6525	1,987,836.00
20.11.2024 16:00	6525	6505	6525	6507.5	4,868,397.00
20.11.2024 16:30	6510	6487.5	6502.5	6492.5	4,085,666.00
20.11.2024 17:00	6495	6460	6495	6475	7,276,334.00
20.11.2024 17:30	6505	6475	6475	6480	8,563,665.00
20.11.2024 18:00	6482.5	6462.5	6480	6465	16,970,338.00
21.11.2024 10:00	6497.5	6435	6495	6490	150,512.00
21.11.2024 10:30	6510	6470	6485	6510	237,297.00
21.11.2024 11:00	6505	6470	6505	6470	265,016.00
21.11.2024 11:30	6485	6465	6465	6485	350,203.00
21.11.2024 12:00	6490	6445	6485	6445	448,360.00
21.11.2024 12:30	6450	6432.5	6435	6440	687,232.00
21.11.2024 13:00	6445	6415	6435	6415	1,441,165.00
21.11.2024 13:30	6415	6402.5	6415	6410	1,154,784.00
21.11.2024 14:00	6492.5	6420	6420	6492.5	3,201,988.00
21.11.2024 14:30	6505	6470	6495	6487.5	3,829,729.00
21.11.2024 15:00	6507.5	6490	6490	6500	3,522,297.00
21.11.2024 15:30	6515	6500	6505	6515	3,513,562.00
21.11.2024 16:00	6517.5	6490	6517.5	6505	5,100,336.00
21.11.2024 16:30	6520	6480	6510	6500	5,929,355.00
21.11.2024 17:00	6517.5	6485	6495	6495	7,510,004.00
21.11.2024 17:30	6520	6497.5	6497.5	6510	5,821,888.00
21.11.2024 18:00	6525	6510	6510	6525	10,990,692.00
22.11.2024 10:00	6680	6575	6575	6650	179,695.00
22.11.2024 10:30	6652.5	6635	6650	6645	316,374.00
22.11.2024 11:00	6670	6615	6645	6615	2,005,651.00
22.11.2024 11:30	6677.5	6610	6610	6677.5	2,335,280.00
22.11.2024 12:00	6720	6690	6690	6695	2,820,199.00
22.11.2024 12:30	6712.5	6695	6700	6700	3,664,713.00
22.11.2024 13:00	6717.5	6690	6695	6710	4,409,822.00
22.11.2024 13:30	6732.5	6710	6710	6727.5	3,760,247.00
22.11.2024 14:00	6755	6730	6730	6755	6,490,319.00
22.11.2024 14:30	6762.5	6755	6757.5	6760	5,471,226.00
22.11.2024 15:00	6765	6755	6760	6757.5	5,774,885.00
22.11.2024 15:30	6765	6730	6760	6750	6,159,001.00
22.11.2024 16:00	6755	6742.5	6755	6742.5	8,173,875.00
22.11.2024 16:30	6775	6740	6745	6775	6,951,338.00
22.11.2024 17:00	6782.5	6765	6775	6770	7,471,126.00
22.11.2024 17:30	6777.5	6765	6770	6770	8,850,214.00
22.11.2024 18:00	6790	6762.5	6775	6785	15,815,067.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	9,216.00	9,072.00	9,100.00	9,214.00	32,625.00
27.11.2023	9,298.00	9,178.00	9,186.00	9,196.00	30,667.00
28.11.2023	9,192.00	9,055.00	9,126.00	9,130.00	101,087.00
29.11.2023	9,248.00	9,136.00	9,136.00	9,178.00	26,521.00
30.11.2023	9,290.00	9,084.00	9,148.00	9,290.00	98,887.00
01.12.2023	9,262.00	9,164.00	9,216.00	9,256.00	21,317.00
04.12.2023	9,352.00	9,198.00	9,258.00	9,204.00	26,676.00
05.12.2023	9,268.00	9,166.00	9,170.00	9,252.00	24,850.00
06.12.2023	9,482.00	9,200.00	9,254.00	9,462.00	54,666.00
07.12.2023	9,432.00	9,316.00	9,394.00	9,392.00	20,939.00
08.12.2023	9,563.00	9,371.00	9,436.00	9,484.00	92,097.00
11.12.2023	9,597.00	9,432.00	9,476.00	9,584.00	40,297.00
12.12.2023	9,720.00	9,519.00	9,698.00	9,538.00	57,766.00
13.12.2023	9,591.00	9,479.00	9,563.64	9,494.00	58,185.00
14.12.2023	10,075.00	9,640.00	9,640.00	10,047.50	107,559.00
15.12.2023	10,300.00	10,050.00	10,083.24	10,287.50	157,985.00
18.12.2023	10,155.00	10,055.00	10,135.00	10,090.00	71,930.00
19.12.2023	10,370.00	10,155.00	10,155.00	10,362.50	196,633.00
20.12.2023	10,517.50	10,365.00	10,410.00	10,510.00	95,923.00
21.12.2023	10,547.50	10,367.50	10,367.50	10,542.50	39,892.00
22.12.2023	10,440.00	10,340.00	10,410.00	10,440.00	9,397.00
27.12.2023	10,580.00	10,460.00	10,460.00	10,555.00	34,662.00
28.12.2023	10,620.00	10,460.00	10,595.00	10,482.50	20,679.00
29.12.2023	10,587.50	10,505.00	10,525.00	10,565.00	12,939.00
02.01.2024	10,540.00	10,147.50	10,520.00	10,150.00	27,618.00
03.01.2024	10,145.00	9,828.00	10,050.00	9,868.00	64,642.00
04.01.2024	9,915.00	9,696.00	9,813.53	9,832.00	33,044.00
05.01.2024	9,877.00	9,636.00	9,866.00	9,847.00	40,829.00
08.01.2024	9,932.00	9,708.00	9,848.00	9,886.00	40,338.00
09.01.2024	9,945.00	9,802.00	9,896.00	9,908.00	62,346.00
10.01.2024	9,972.00	9,884.00	9,896.99	9,954.00	40,793.00
11.01.2024	10,055.00	9,788.00	9,868.00	9,792.00	34,601.00
12.01.2024	10,045.00	9,808.00	9,836.00	10,007.50	47,724.00
15.01.2024	9,974.00	9,806.00	9,956.00	9,810.00	18,915.00
16.01.2024	9,856.00	9,706.00	9,716.00	9,840.00	40,840.00
17.01.2024	9,846.00	9,630.00	9,780.00	9,727.00	88,600.00
18.01.2024	9,794.00	9,682.00	9,760.00	9,689.00	45,705.00
19.01.2024	9,851.00	9,615.00	9,810.00	9,634.00	32,347.00
22.01.2024	9,850.00	9,648.00	9,736.00	9,742.00	14,672.00
23.01.2024	10,030.00	9,756.00	10,005.00	9,773.00	31,152.00
24.01.2024	9,902.00	9,698.00	9,902.00	9,717.00	32,171.00
25.01.2024	9,678.00	9,589.00	9,624.50	9,609.00	109,933.00
26.01.2024	10,005.00	9,660.00	9,720.00	9,942.00	80,556.00
29.01.2024	10,002.50	9,829.00	9,911.00	9,974.00	70,970.00
30.01.2024	10,062.50	9,920.00	10,015.00	10,017.50	121,948.00
31.01.2024	10,105.00	9,964.00	10,092.50	10,042.50	25,369.00
01.02.2024	10,100.00	9,912.00	9,954.00	10,012.50	25,927.00
02.02.2024	10,140.00	9,952.00	10,070.00	9,962.00	18,984.00
05.02.2024	9,926.00	9,708.00	9,906.00	9,734.00	113,275.00
06.02.2024	9,908.00	9,747.00	9,816.00	9,902.00	23,523.00
07.02.2024	9,988.00	9,872.00	9,988.00	9,948.00	23,770.00
08.02.2024	10,177.50	9,946.00	9,972.00	10,075.00	68,877.00
09.02.2024	10,187.50	10,110.00	10,125.00	10,160.00	18,349.00
12.02.2024	10,345.00	10,135.00	10,250.00	10,160.00	65,582.00
13.02.2024	10,225.00	9,778.00	10,225.00	9,985.00	28,043.00
14.02.2024	10,175.00	10,045.00	10,085.00	10,155.00	33,515.00
15.02.2024	10,390.00	10,227.50	10,320.00	10,235.00	23,627.00
16.02.2024	10,445.00	10,270.00	10,325.00	10,440.00	43,286.00
19.02.2024	10,450.00	10,305.00	10,430.00	10,447.50	21,414.00
20.02.2024	10,545.00	10,372.50	10,422.01	10,432.50	56,674.00
21.02.2024	10,445.00	10,300.00	10,445.00	10,357.50	23,211.00
22.02.2024	10,452.50	10,290.00	10,430.00	10,445.00	64,067.00
23.02.2024	10,490.00	10,395.00	10,490.00	10,480.00	36,918.00
26.02.2024	10,510.00	10,330.00	10,452.50	10,497.50	35,525.00
27.02.2024	10,535.00	10,267.50	10,385.00	10,332.50	47,500.00
28.02.2024	10,350.00	10,142.50	10,350.00	10,272.50	69,244.00
29.02.2024	10,400.00	10,255.00	10,341.11	10,372.50	73,973.00
01.03.2024	10,442.50	10,222.50	10,430.00	10,352.50	24,463.00
04.03.2024	10,310.00	10,185.00	10,275.00	10,212.50	56,140.00
05.03.2024	10,367.50	10,175.00	10,195.00	10,242.50	45,083.00
06.03.2024	10,285.00	10,175.00	10,260.00	10,252.50	136,480.00
07.03.2024	11,280.00	10,610.00	10,610.00	10,740.00	139,678.00
08.03.2024	10,685.00	10,270.00	10,370.00	10,570.00	104,834.00
11.03.2024	10,670.00	10,520.00	10,560.00	10,592.50	72,918.00
12.03.2024	10,787.50	10,625.00	10,730.17	10,740.00	86,221.00
13.03.2024	10,770.00	10,675.00	10,760.00	10,705.00	99,757.00
14.03.2024	10,740.00	10,575.00	10,740.00	10,620.00	45,683.00
15.03.2024	10,552.50	10,392.50	10,542.50	10,532.50	84,354.00
18.03.2024	10,630.00	10,435.00	10,550.00	10,465.00	24,713.00
19.03.2024	10,390.00	10,272.50	10,390.00	10,335.00	49,869.00
20.03.2024	10,380.00	10,160.00	10,240.00	10,320.00	77,150.00
21.03.2024	10,635.00	10,390.00	10,470.00	10,625.00	37,421.00
22.03.2024	10,680.00	10,590.00	10,660.00	10,607.50	21,461.00
25.03.2024	10,575.00	10,117.50	10,575.00	10,160.00	257,985.00
26.03.2024	10,310.00	10,065.00	10,115.00	10,300.00	135,476.00
27.03.2024	10,305.00	9,962.00	10,305.00	10,055.00	93,080.00
28.03.2024	10,130.00	9,990.00	10,106.14	10,072.50	58,666.00
02.04.2024	10,070.00	9,857.50	10,070.00	9,865.00	60,133.00
03.04.2024	9,815.00	9,710.00	9,770.00	9,790.00	63,432.00
04.04.2024	9,825.00	9,730.00	9,810.00	9,785.00	89,736.00
05.04.2024	9,675.00	9,570.00	9,645.00	9,672.50	69,158.00
08.04.2024	9,715.00	9,590.00	9,715.00	9,627.50	74,082.00
09.04.2024	9,670.00	9,545.00	9,605.00	9,645.00	36,957.00
10.04.2024	9,815.00	9,620.00	9,715.00	9,717.50	46,407.00
11.04.2024	9,830.00	9,655.00	9,660.00	9,707.50	95,280.00
12.04.2024	9,792.50	9,480.00	9,770.00	9,500.00	58,618.00
15.04.2024	9,630.00	9,432.50	9,500.00	9,560.00	87,341.00
16.04.2024	9,475.00	9,315.00	9,430.00	9,462.50	120,816.00
17.04.2024	9,475.00	9,325.00	9,325.00	9,450.00	47,513.00
18.04.2024	9,410.00	9,185.00	9,425.19	9,192.50	103,924.00
19.04.2024	9,210.00	9,045.00	9,125.00	9,205.00	93,785.00
22.04.2024	9,335.00	9,225.00	9,320.00	9,242.50	44,263.00
23.04.2024	9,355.00	9,190.00	9,292.00	9,320.00	57,777.00
24.04.2024	9,362.50	9,195.00	9,335.00	9,205.00	57,121.00
25.04.2024	9,030.00	8,830.00	9,030.00	8,852.50	69,994.00
26.04.2024	8,990.00	8,880.00	8,910.00	8,962.50	101,378.00
29.04.2024	9,030.00	8,920.00	8,987.50	8,950.00	31,845.00
30.04.2024	8,970.00	8,780.00	8,960.00	8,782.50	21,234.00
01.05.2024	8,955.00	8,830.00	8,895.00	8,850.00	8,119.00
02.05.2024	8,917.50	8,725.00	8,885.00	8,770.00	16,644.00
03.05.2024	8,965.00	8,765.00	8,790.00	8,790.00	75,071.00
07.05.2024	9,030.00	8,785.00	8,820.00	9,020.00	26,401.00
08.05.2024	9,175.00	9,040.00	9,090.00	9,120.00	11,093.00
09.05.2024	9,170.00	9,030.00	9,170.00	9,100.00	27,797.00
10.05.2024	9,392.50	9,105.00	9,120.00	9,372.50	20,437.00
13.05.2024	9,355.00	9,152.50	9,300.00	9,167.50	12,983.00
14.05.2024	9,275.00	9,120.00	9,185.00	9,255.00	10,949.00
15.05.2024	9,850.00	9,210.00	9,300.00	9,595.00	35,215.00
16.05.2024	9,675.00	9,565.00	9,565.00	9,630.00	19,871.00
17.05.2024	9,525.00	9,162.50	9,510.00	9,295.00	23,945.00
20.05.2024	9,370.00	9,225.00	9,290.00	9,370.00	11,350.00
21.05.2024	9,295.00	9,140.00	9,265.00	9,145.00	17,761.00
22.05.2024	9,230.00	9,020.00	9,045.00	9,230.00	7,450.00
23.05.2024	9,225.00	9,105.00	9,175.00	9,170.00	10,800.00
24.05.2024	9,195.00	8,980.00	9,015.00	9,185.00	13,576.00
28.05.2024	9,270.00	9,095.00	9,250.00	9,117.50	26,012.00
29.05.2024	9,110.00	8,980.00	9,040.00	8,987.50	16,246.00
30.05.2024	9,100.00	8,910.00	8,945.00	9,082.50	17,858.00
31.05.2024	9,040.00	8,887.50	9,040.00	8,895.00	16,751.00
03.06.2024	9,047.50	8,897.50	8,980.00	8,900.00	12,807.00
04.06.2024	8,900.00	8,825.00	8,855.00	8,840.00	28,771.00
05.06.2024	8,865.00	8,785.00	8,800.00	8,837.50	11,841.00
06.06.2024	8,955.00	8,835.00	8,860.00	8,900.00	9,781.00
07.06.2024	8,887.50	8,735.00	8,887.50	8,800.00	17,912.00

צרו איתנו קשר *5988