גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות באירופה > איתקה אנרג'י > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איתקה אנרג'י

Ithaca Energy

מניה ITH London-CB GBp

שער

109.000

שינוי

+9.22%

שינוי בGBp-p

9.20

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	104.448	104.448	104.448	104.448	0.00
10:20	105.3204	105.3204	105.3204	105.3204	630,100.00
10:30	107.56	107.56	107.56	107.56	350,787.00
10:40	108.9	108.9	108.9	108.9	161,686.00
10:50	109.923	109.923	109.923	109.923	43,673.00
11:00	108	108	108	108	120,337.00
11:10	108.199	108.199	108.199	108.199	51,671.00
11:20	108.376	108.376	108.376	108.376	11,972.00
11:30	106.997	106.997	106.997	106.997	60,123.00
11:40	107.2	107.2	107.2	107.2	67,747.00
11:50	109.6	109.6	109.6	109.6	136,763.00
12:00	109.04	109.04	109.04	109.04	89,730.00
12:10	108.82	108.82	108.82	108.82	12,696.00
12:20	107	107	107	107	131,423.00
12:30	107.3	107.3	107.3	107.3	3,496.00
12:40	106.8	106.8	106.8	106.8	138,127.00
12:50	106	106	106	106	10,970.00
13:00	105	105	105	105	258,071.00
13:10	104	104	104	104	23,885.00
13:20	104.82	104.82	104.82	104.82	32,684.00
13:30	104.6406	104.6406	104.6406	104.6406	15,331.00
13:40	105.2	105.2	105.2	105.2	48,699.00
13:50	105.2	105.2	105.2	105.2	225,558.00
14:00	105.4	105.4	105.4	105.4	51,673.00
14:10	105.2	105.2	105.2	105.2	19,365.00
14:20	105.6	105.6	105.6	105.6	589,135.00
14:30	105.42	105.42	105.42	105.42	14,843.00
14:40	105.6	105.6	105.6	105.6	26,472.00
14:50	105.596	105.596	105.596	105.596	28,382.00
15:00	105.48	105.48	105.48	105.48	7,995.00
15:10	105.48	105.48	105.48	105.48	13,515.00
15:20	105.6	105.6	105.6	105.6	70,356.00
15:30	105.48	105.48	105.48	105.48	7,203.00
15:40	105.4	105.4	105.4	105.4	99,617.00
15:50	105.391	105.391	105.391	105.391	27,090.00
16:00	105.4	105.4	105.4	105.4	28,872.00
16:10	105.794	105.794	105.794	105.794	194,936.00
16:20	106.4	106.4	106.4	106.4	68,791.00
16:30	106	106	106	106	173,933.00
16:40	105.4	105.4	105.4	105.4	111,850.00
16:50	105.194	105.194	105.194	105.194	68,655.00
17:00	104.96	104.96	104.96	104.96	11,293.00
17:10	103.4494	103.4494	103.4494	103.4494	114,631.00
17:20	104.8	104.8	104.8	104.8	18,674.00
17:30	104.872	104.872	104.872	104.872	10,186.00
17:40	105.336	105.336	105.336	105.336	206,708.00
17:50	106.8	106.8	106.8	106.8	187,620.00
18:00	107.272	107.272	107.272	107.272	90,763.00
18:10	107	107	107	107	209,561.00
18:20	107.4	107.4	107.4	107.4	246,316.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 10:30	98.579	98.18	98.33	98.376	2,844.00
15.11.2024 11:00	98.376	98.376	98.376	98.376	958.00
15.11.2024 11:30	100.2	98.376	98.39	100.2	36,340.00
15.11.2024 12:00	100.212	99.5	100.2	99.7	45,579.00
15.11.2024 12:30	100.42	100	100.2	100.312	35,389.00
15.11.2024 13:00	100.48	100.4718	100.48	100.4718	15,923.00
15.11.2024 13:30	100.82	100	100	100.8	58,159.00
15.11.2024 14:00	100.88	100.7235	100.88	100.7294	51,381.00
15.11.2024 14:30	100.7298	100.7298	100.7298	100.7298	14,204.00
15.11.2024 15:00	101.2	100.4	100.712	100.472	138,362.00
15.11.2024 15:30	100.6	100.4	100.54	100.4	79,744.00
15.11.2024 16:00	100.68	100.6	100.68	100.6	40,414.00
15.11.2024 16:30	101.8	101	101	101.472	220,722.00
15.11.2024 17:00	101.6718	101.4	101.6718	101.5124	171,851.00
15.11.2024 17:30	100.8	100.6	100.8	100.6	125,897.00
15.11.2024 18:00	101.4	100.512	100.512	101.4	419,217.00
18.11.2024 10:00	103	100.4864	103	101.0946	53,216.00
18.11.2024 10:30	101.6	100.9	100.9	101.6	8,787.00
18.11.2024 11:00	101.852	101.4	101.852	101.6	22,404.00
18.11.2024 11:30	101.4518	101.4518	101.4518	101.4518	5,064.00
18.11.2024 12:00	102.104	101.452	101.452	101.6	38,048.00
18.11.2024 12:30	101.6	101.2	101.6	101.252	65,466.00
18.11.2024 13:00	101.4	100.6	101.4	100.6	62,730.00
18.11.2024 13:30	100.408	100	100.368	100.2	64,701.00
18.11.2024 14:00	100.472	100.472	100.472	100.472	242,059.00
18.11.2024 14:30	101	100.2	100.2	100.2562	236,830.00
18.11.2024 15:00	100.2	99.6402	100.2	99.789	103,323.00
18.11.2024 15:30	100	99.6841	100	99.8989	136,733.00
18.11.2024 16:00	99.9	99.3	99.63	99.9	233,242.00
18.11.2024 16:30	100	99.3	99.9	99.5	862,707.00
18.11.2024 17:00	99.356	99.356	99.356	99.356	56,616.00
18.11.2024 17:30	99.57	99.5	99.5	99.57	114,301.00
18.11.2024 18:00	99.6	99.1	99.4	99.6	583,078.00
19.11.2024 10:00	100.9687	99.5	99.5	100.4	71,791.00
19.11.2024 10:30	100.6	100	100.6	100.33	6,681.00
19.11.2024 11:00	99.6	99	99.6	99	17,656.00
19.11.2024 11:30	99.4	99	99.3	99	69,407.00
19.11.2024 12:00	98.425	98.1	98.1	98.255	33,826.00
19.11.2024 12:30	98.9	98.3	98.3	98.9	95,957.00
19.11.2024 13:00	98.968	98.828	98.968	98.828	29,702.00
19.11.2024 13:30	98.9678	98.828	98.9676	98.828	45,102.00
19.11.2024 14:00	99.1	99.1	99.1	99.1	154,032.00
19.11.2024 14:30	99.3	99.1	99.1	99.3	30,598.00
19.11.2024 15:00	99.2	99.2	99.2	99.2	173,861.00
19.11.2024 15:30	99.5	99.2	99.4	99.2	82,844.00
19.11.2024 16:00	99.3	98.6	99.3	98.8	150,240.00
19.11.2024 16:30	99.1	98.5	98.5	99.1	79,981.00
19.11.2024 17:00	99.517	99.4	99.5	99.4	219,504.00
19.11.2024 17:30	99.5	99.3	99.4	99.5	161,995.00
19.11.2024 18:00	100.2	99.5	99.5	100	369,187.00
20.11.2024 10:00	100.8	98.8	98.8	100.8	3,648.00
20.11.2024 10:30	100.8	100	100	100.6	4,537.00
20.11.2024 11:00	100	100	100	100	17,588.00
20.11.2024 11:30	100	100	100	100	3,584.00
20.11.2024 12:00	99.8	99.8	99.8	99.8	18,814.00
20.11.2024 12:30	100.4	99.8	99.8	100.4	13,911.00
20.11.2024 13:00	100.4996	100.312	100.4996	100.488	13,755.00
20.11.2024 13:30	100.2	100.2	100.2	100.2	10,659.00
20.11.2024 14:00	100.5983	100	100.1686	100.2745	47,190.00
20.11.2024 14:30	100.3	100.288	100.288	100.3	19,708.00
20.11.2024 15:00	100	99.7	99.8	99.9	180,490.00
20.11.2024 15:30	99.9	99.85	99.9	99.85	59,169.00
20.11.2024 16:00	99.7	99.5	99.7	99.5	81,203.00
20.11.2024 16:30	99.8	99.216	99.3	99.8	85,571.00
20.11.2024 17:00	100	99.7	99.825	99.9842	125,069.00
20.11.2024 17:30	100.6	100.1571	100.6	100.4	117,295.00
20.11.2024 18:00	100.529	100.2	100.529	100.2	277,647.00
21.11.2024 10:00	108.04	101.334	101.8	108.04	4,254,965.00
21.11.2024 10:30	110	106.6	107.2	106.6	7,727,067.00
21.11.2024 11:00	108.4	106.2	106.6486	107.36	4,464,767.00
21.11.2024 11:30	110	106.88	107	109.784	7,056,650.00
21.11.2024 12:00	109.196	106.6	108.5048	107.592	4,824,837.00
21.11.2024 12:30	107.6	104.6	107.6	104.6	10,363,466.00
21.11.2024 13:00	105	104	104.6	104.6406	5,023,881.00
21.11.2024 13:30	105.4	104.82	105	105.16	8,380,119.00
21.11.2024 14:00	105.6	104.4	105.28	105.42	7,678,309.00
21.11.2024 14:30	105.6	105	105.6	105	6,391,167.00
21.11.2024 15:00	105.6	105.36	105.596	105.48	6,121,212.00
21.11.2024 15:30	105.6	104.8	105.2	105.6	6,389,195.00
21.11.2024 16:00	106.4	105.4	105.4	105.8	11,285,497.00
21.11.2024 16:30	106.2	104.8	106.2	104.8	7,893,924.00
21.11.2024 17:00	105.2	103.4494	104.6	105.2	7,707,001.00
21.11.2024 17:30	107.272	105	105.2	107	13,032,608.00
21.11.2024 18:00	108	106.926	107	107.6	21,623,680.00

צרו איתנו קשר *5988