גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בנק אוף ג'ורג'יה גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנק אוף ג'ורג'יה גרופ

Bank of Georgia Group

מניה BGEO London-CB GBp

שער

4,655.00

שינוי

+4.14%

שינוי בGBp-p

185.000

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	4520	4520	4520	4520	0.00
10:20	4580	4580	4580	4580	130.00
10:30	4580	4580	4580	4580	0.00
10:40	4565	4565	4565	4565	18.00
10:50	4557.5	4557.5	4557.5	4557.5	72.00
11:00	4557.5	4557.5	4557.5	4557.5	0.00
11:10	4547.5	4547.5	4547.5	4547.5	1.00
11:20	4547.5	4547.5	4547.5	4547.5	0.00
11:30	4545	4545	4545	4545	8.00
11:40	4550	4550	4550	4550	105.00
11:50	4550	4550	4550	4550	0.00
12:00	4530	4530	4530	4530	25.00
12:10	4530	4530	4530	4530	0.00
12:20	4532.5	4532.5	4532.5	4532.5	9.00
12:30	4532.5	4532.5	4532.5	4532.5	0.00
12:40	4530	4530	4530	4530	12.00
12:50	4530	4530	4530	4530	0.00
13:00	4530	4530	4530	4530	0.00
13:10	4530	4530	4530	4530	0.00
13:20	4525	4525	4525	4525	435.00
13:30	4525	4525	4525	4525	177.00
13:40	4520	4520	4520	4520	472.00
13:50	4522.5	4522.5	4522.5	4522.5	2.00
14:00	4522.5	4522.5	4522.5	4522.5	0.00
14:10	4525	4525	4525	4525	2.00
14:20	4535	4535	4535	4535	282.00
14:30	4535	4535	4535	4535	0.00
14:40	4567.5	4567.5	4567.5	4567.5	9.00
14:50	4555	4555	4555	4555	176.00
15:00	4560	4560	4560	4560	284.00
15:10	4550	4550	4550	4550	81.00
15:20	4555	4555	4555	4555	111.00
15:30	4550	4550	4550	4550	56.00
15:40	4555	4555	4555	4555	100.00
15:50	4570	4570	4570	4570	173.00
16:00	4640	4640	4640	4640	4,985.00
16:10	4635	4635	4635	4635	32.00
16:20	4610	4610	4610	4610	58.00
16:30	4635	4635	4635	4635	226.00
16:40	4630	4630	4630	4630	961.00
16:50	4625	4625	4625	4625	12.00
17:00	4637.5	4637.5	4637.5	4637.5	484.00
17:10	4637.5	4637.5	4637.5	4637.5	432.00
17:20	4650	4650	4650	4650	567.00
17:30	4652.5	4652.5	4652.5	4652.5	63.00
17:40	4645	4645	4645	4645	50.00
17:50	4650	4650	4650	4650	485.00
18:00	4650	4650	4650	4650	0.00
18:10	4647.5	4647.5	4647.5	4647.5	746.00
18:20	4650	4650	4650	4650	247.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.01.2025 10:30	4550	4550	4550	4550	357.00
10.01.2025 11:00	4555	4545	4547.5	4550	5,394.00
10.01.2025 11:30	4535	4517.5	4535	4517.5	8,063.00
10.01.2025 12:00	4500	4472.5	4500	4490	100,634.00
10.01.2025 12:30	4505	4485	4505	4500	97,585.00
10.01.2025 13:00	4500	4490	4500	4490	106,399.00
10.01.2025 13:30	4495	4487.5	4490	4490	272,474.00
10.01.2025 14:00	4512.5	4490	4490	4495	195,670.00
10.01.2025 14:30	4495	4495	4495	4495	82,706.00
10.01.2025 15:00	4500	4500	4500	4500	56,389.00
10.01.2025 15:30	4505	4490	4490	4505	236,669.00
10.01.2025 16:00	4520	4510	4510	4515	191,363.00
10.01.2025 16:30	4530	4500	4530	4500	414,711.00
10.01.2025 17:00	4520	4485	4495	4520	345,803.00
10.01.2025 17:30	4525	4515	4522.5	4515	287,995.00
10.01.2025 18:00	4510	4495	4510	4495	565,901.00
13.01.2025 10:00	4495	4495	4495	4495	4.00
13.01.2025 10:30	4465	4465	4465	4465	81.00
13.01.2025 11:00	4467.5	4465	4467.5	4465	914.00
13.01.2025 11:30	4455	4435	4435	4445	10,455.00
13.01.2025 12:00	4455	4442.5	4455	4442.5	6,342.00
13.01.2025 12:30	4450	4442.5	4450	4442.5	13,144.00
13.01.2025 13:00	4430	4430	4430	4430	3,384.00
13.01.2025 13:30	4430	4425	4430	4425	15,096.00
13.01.2025 14:00	4442.5	4430	4430	4442.5	106,456.00
13.01.2025 14:30	4455	4447.5	4455	4447.5	100,792.00
13.01.2025 15:00	4435	4430	4435	4430	41,332.00
13.01.2025 15:30	4430	4420	4430	4420	63,315.00
13.01.2025 16:00	4427.5	4420	4420	4425	108,193.00
13.01.2025 16:30	4467.5	4432.5	4432.5	4460	164,565.00
13.01.2025 17:00	4445	4435	4445	4445	121,727.00
13.01.2025 17:30	4480	4470	4475	4480	160,146.00
13.01.2025 18:00	4470	4455	4470	4460	288,642.00
14.01.2025 10:00	4430	4430	4430	4430	363.00
14.01.2025 10:30	4475	4450	4450	4475	1,649.00
14.01.2025 11:00	4500	4480	4480	4480	12,716.00
14.01.2025 11:30	4485	4480	4480	4480	16,756.00
14.01.2025 12:00	4487.5	4487.5	4487.5	4487.5	3,648.00
14.01.2025 12:30	4475	4475	4475	4475	841.00
14.01.2025 13:00	4475	4465	4475	4470	19,339.00
14.01.2025 13:30	4470	4465	4470	4465	29,643.00
14.01.2025 14:00	4460	4460	4460	4460	5,481.00
14.01.2025 14:30	4475	4462.5	4470	4475	52,199.00
14.01.2025 15:00	4480	4470	4472.5	4475	75,303.00
14.01.2025 15:30	4485	4470	4485	4470	43,561.00
14.01.2025 16:00	4460	4437.5	4450	4440	70,858.00
14.01.2025 16:30	4445	4435	4440	4445	104,316.00
14.01.2025 17:00	4465	4455	4455	4465	88,307.00
14.01.2025 17:30	4465	4450	4465	4455	162,680.00
14.01.2025 18:00	4470	4455	4455	4470	246,787.00
15.01.2025 10:00	4580	4520	4520	4580	1,666.00
15.01.2025 10:30	4570	4557.5	4570	4557.5	2,841.00
15.01.2025 11:00	4547.5	4545	4547.5	4545	2,372.00
15.01.2025 11:30	4550	4530	4535	4530	7,681.00
15.01.2025 12:00	4532.5	4532.5	4532.5	4532.5	1,831.00
15.01.2025 12:30	4530	4530	4530	4530	1,884.00
15.01.2025 13:00	4525	4520	4520	4520	22,372.00
15.01.2025 13:30	4522.5	4522.5	4522.5	4522.5	6,792.00
15.01.2025 14:00	4535	4525	4525	4535	29,327.00
15.01.2025 14:30	4570	4555	4570	4560	45,272.00
15.01.2025 15:00	4555	4545	4555	4555	98,800.00
15.01.2025 15:30	4640	4555	4570	4640	379,846.00
15.01.2025 16:00	4637.5	4610	4635	4637.5	375,032.00
15.01.2025 16:30	4637.5	4625	4637.5	4637.5	342,752.00
15.01.2025 17:00	4660	4637.5	4645	4652.5	335,456.00
15.01.2025 17:30	4650	4635	4645	4650	518,318.00
15.01.2025 18:00	4655	4645	4650	4647.5	803,014.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2024	4,285.00	4,000.00	4,017.50	4,275.00	69,272.00
20.02.2024	4,355.00	4,190.00	4,200.00	4,220.00	24,520.00
21.02.2024	4,360.00	4,177.50	4,260.00	4,350.00	37,213.00
22.02.2024	4,570.00	4,400.00	4,400.00	4,550.00	38,487.00
23.02.2024	4,700.00	4,530.00	4,630.00	4,580.00	50,864.00
26.02.2024	4,620.00	4,550.00	4,555.00	4,560.00	28,802.00
27.02.2024	4,615.00	4,525.00	4,615.00	4,525.00	86,814.00
28.02.2024	4,620.00	4,540.00	4,545.00	4,590.00	8,214.00
29.02.2024	4,735.00	4,600.00	4,630.00	4,720.00	171,346.00
01.03.2024	4,995.00	4,822.50	4,835.00	4,992.50	66,327.00
04.03.2024	5,155.00	4,955.00	5,090.00	4,985.00	33,126.00
05.03.2024	5,190.00	4,995.00	5,000.00	5,010.00	41,219.00
06.03.2024	5,180.00	5,030.00	5,090.00	5,120.00	20,433.00
07.03.2024	5,160.00	4,990.00	5,110.00	5,050.00	17,310.00
08.03.2024	5,180.00	5,080.00	5,080.00	5,150.00	19,559.00
11.03.2024	5,150.00	5,060.00	5,164.93	5,090.00	15,371.00
12.03.2024	5,180.00	5,120.00	5,160.00	5,155.00	10,700.00
13.03.2024	5,300.00	5,150.00	5,200.00	5,160.00	18,662.00
14.03.2024	5,260.00	5,160.00	5,260.00	5,200.00	9,337.00
15.03.2024	5,215.00	4,795.00	5,111.59	4,902.50	22,604.00
18.03.2024	4,945.00	4,835.00	4,875.00	4,855.00	19,069.00
19.03.2024	4,850.00	4,750.00	4,830.00	4,755.00	26,607.00
20.03.2024	4,830.00	4,685.00	4,685.00	4,787.50	22,369.00
21.03.2024	4,910.00	4,735.00	4,792.50	4,885.00	16,948.00
22.03.2024	4,880.00	4,770.00	4,880.00	4,785.00	6,586.00
25.03.2024	4,820.00	4,740.00	4,760.00	4,775.00	13,116.00
26.03.2024	4,905.00	4,775.00	4,775.00	4,890.00	23,672.00
27.03.2024	5,050.00	4,895.00	4,895.00	5,040.00	53,828.00
28.03.2024	5,190.00	4,810.00	4,977.50	5,070.00	57,325.00
02.04.2024	5,140.00	5,000.00	5,100.00	5,020.00	75,259.00
03.04.2024	5,095.00	5,010.00	5,030.00	5,050.00	25,490.00
04.04.2024	5,090.00	5,010.00	5,010.00	5,090.00	20,220.00
05.04.2024	5,120.00	5,010.00	5,060.00	5,100.00	14,974.00
08.04.2024	5,140.00	5,090.00	5,095.00	5,090.00	25,470.00
09.04.2024	5,120.00	5,000.00	5,100.00	5,000.00	28,049.00
10.04.2024	5,000.00	4,910.00	4,982.50	4,957.50	15,424.00
11.04.2024	4,985.00	4,880.00	4,985.00	4,910.00	10,932.00
12.04.2024	4,995.00	4,940.00	4,987.50	4,950.00	8,496.00
15.04.2024	5,030.00	4,940.00	4,940.00	4,985.00	16,847.00
16.04.2024	4,912.50	4,822.50	4,870.00	4,880.00	18,668.00
17.04.2024	4,890.00	4,795.00	4,875.00	4,830.00	19,004.00
18.04.2024	4,880.00	4,792.50	4,792.50	4,865.00	35,705.00
19.04.2024	4,850.00	4,790.00	4,845.00	4,840.00	33,509.00
22.04.2024	4,930.00	4,835.00	4,850.00	4,885.00	35,172.00
23.04.2024	5,180.00	4,982.50	4,982.50	5,180.00	13,825.00
24.04.2024	5,310.00	5,150.00	5,150.00	5,205.00	50,246.00
25.04.2024	5,310.00	5,165.00	5,165.00	5,290.00	12,268.00
26.04.2024	5,390.00	5,255.00	5,310.00	5,340.00	17,023.00
29.04.2024	5,430.00	5,310.00	5,325.00	5,350.00	9,986.00
30.04.2024	5,470.00	5,370.00	5,410.00	5,370.00	3,323.00
01.05.2024	5,435.00	5,360.00	5,370.00	5,395.00	7,512.00
02.05.2024	5,440.00	5,090.00	5,370.00	5,090.00	13,035.00
03.05.2024	5,090.00	4,610.00	5,090.00	4,717.50	40,108.00
07.05.2024	4,760.00	4,652.50	4,725.00	4,700.00	17,913.00
08.05.2024	4,775.00	4,695.00	4,705.00	4,710.00	17,778.00
09.05.2024	4,880.00	4,675.00	4,760.00	4,880.00	6,481.00
10.05.2024	5,010.00	4,865.00	4,895.00	4,965.00	5,130.00
13.05.2024	5,020.00	4,895.00	4,930.00	4,925.00	5,201.00
14.05.2024	5,010.00	4,742.50	5,010.00	4,750.00	16,468.00
15.05.2024	4,690.00	3,820.00	4,667.50	4,165.00	56,801.00
16.05.2024	4,215.00	3,967.50	4,155.00	4,180.00	31,566.00
17.05.2024	4,350.00	4,117.50	4,285.00	4,170.00	10,928.00
20.05.2024	4,242.50	4,170.00	4,170.00	4,225.00	8,803.00
21.05.2024	4,305.00	4,165.00	4,205.00	4,190.00	13,688.00
22.05.2024	4,185.00	4,082.50	4,165.00	4,090.00	8,366.00
23.05.2024	4,045.00	3,967.50	4,010.00	3,975.00	20,327.00
24.05.2024	4,095.00	3,920.00	3,930.00	4,025.00	4,034.00
28.05.2024	4,010.00	3,915.00	3,990.00	3,920.00	8,570.00
29.05.2024	4,000.00	3,715.00	3,985.00	3,790.00	25,793.00
30.05.2024	3,845.00	3,685.00	3,800.00	3,685.00	24,020.00
31.05.2024	3,790.00	3,665.00	3,695.00	3,745.00	12,792.00
03.06.2024	3,790.00	3,730.00	3,755.00	3,750.00	16,065.00
04.06.2024	3,760.00	3,645.00	3,760.00	3,720.00	5,038.00
05.06.2024	3,760.00	3,680.00	3,755.00	3,685.00	7,186.00
06.06.2024	3,830.00	3,705.00	3,705.00	3,810.00	4,510.00
07.06.2024	3,855.00	3,770.00	3,835.00	3,800.00	9,869.00
10.06.2024	3,745.00	3,635.00	3,707.50	3,690.00	12,640.00
11.06.2024	3,727.50	3,655.00	3,680.00	3,680.00	7,210.00
12.06.2024	3,725.00	3,655.00	3,655.00	3,707.50	7,629.00
13.06.2024	3,895.00	3,735.00	3,735.00	3,870.00	30,339.00
14.06.2024	3,905.00	3,652.50	3,860.00	3,800.00	17,195.00
17.06.2024	3,865.00	3,790.00	3,810.00	3,845.00	13,796.00
18.06.2024	3,875.00	3,807.50	3,815.00	3,862.50	9,557.00
19.06.2024	3,852.50	3,722.50	3,852.50	3,800.00	5,758.00
20.06.2024	3,965.00	3,840.00	3,840.00	3,955.00	12,278.00
21.06.2024	3,980.00	3,905.00	3,975.00	3,952.50	12,823.00
24.06.2024	4,080.00	3,915.00	3,920.00	4,065.00	5,972.00
25.06.2024	4,150.00	4,005.00	4,110.00	4,010.00	17,067.00
26.06.2024	4,050.00	3,985.00	4,027.50	3,990.00	9,605.00
27.06.2024	4,022.50	3,970.00	3,990.00	4,005.00	4,607.00
28.06.2024	4,060.00	3,985.00	3,985.00	4,040.00	6,577.00
01.07.2024	4,130.00	4,072.50	4,082.50	4,075.00	10,871.00
02.07.2024	4,165.00	4,095.00	4,125.00	4,110.00	12,338.00
03.07.2024	4,100.00	4,065.00	4,070.00	4,080.00	19,193.00
04.07.2024	4,030.00	3,985.00	3,985.00	4,010.00	4,228.00
05.07.2024	4,145.00	4,050.00	4,050.00	4,115.00	6,744.00
08.07.2024	4,345.00	4,145.00	4,155.00	4,335.00	11,226.00
09.07.2024	4,355.00	4,220.00	4,355.00	4,270.00	5,037.00
10.07.2024	4,350.00	4,245.00	4,245.00	4,350.00	7,379.00
11.07.2024	4,380.00	4,285.00	4,335.00	4,355.00	3,038.00
12.07.2024	4,410.00	4,360.00	4,360.00	4,380.00	9,653.00
15.07.2024	4,545.00	4,370.00	4,400.00	4,540.00	14,790.00
16.07.2024	4,560.00	4,485.00	4,510.00	4,535.00	7,514.00
17.07.2024	4,575.00	4,460.00	4,535.00	4,500.00	4,646.00
18.07.2024	4,560.00	4,460.00	4,530.00	4,465.00	4,391.00
19.07.2024	4,490.00	4,400.00	4,480.00	4,410.00	5,444.00
23.07.2024	4,390.00	4,335.00	4,340.00	4,375.00	10,257.00
24.07.2024	4,420.00	4,350.00	4,350.00	4,410.00	2,561.00
25.07.2024	4,445.00	4,340.00	4,345.00	4,445.00	4,603.00
26.07.2024	4,622.50	4,450.00	4,460.00	4,615.00	5,438.00
29.07.2024	4,702.50	4,505.00	4,632.50	4,510.00	5,897.00
30.07.2024	4,682.50	4,565.00	4,565.00	4,615.00	4,804.00
31.07.2024	4,675.00	4,532.50	4,655.00	4,532.50	17,473.00
01.08.2024	4,620.00	4,325.00	4,592.50	4,355.00	15,497.00
02.08.2024	4,340.00	4,120.00	4,320.00	4,130.00	3,606.00
05.08.2024	4,100.00	3,925.00	4,000.00	4,040.00	11,580.00
06.08.2024	4,182.50	3,915.00	4,182.50	4,005.00	19,283.00
07.08.2024	4,100.00	4,005.00	4,072.50	4,025.00	3,837.00
08.08.2024	4,015.00	3,930.00	3,957.50	3,995.00	6,891.00
09.08.2024	4,095.00	3,985.00	4,040.00	4,000.00	8,557.00
12.08.2024	4,155.00	4,000.00	4,010.00	4,097.50	7,571.00
13.08.2024	4,100.00	3,995.00	4,070.00	4,000.00	8,009.00
14.08.2024	4,070.00	3,995.00	4,010.00	4,025.00	11,637.00
15.08.2024	4,292.50	4,085.00	4,090.00	4,275.00	4,735.00
16.08.2024	4,335.00	4,280.00	4,300.00	4,300.00	4,845.00
19.08.2024	4,372.50	4,307.50	4,322.50	4,360.00	1,999.00
20.08.2024	4,380.00	4,295.00	4,360.00	4,325.00	3,797.00
21.08.2024	4,390.00	4,300.00	4,377.50	4,305.00	11,529.00
22.08.2024	4,490.00	4,140.00	4,347.50	4,367.50	9,168.00
23.08.2024	4,440.00	4,300.00	4,300.00	4,385.00	17,234.00
27.08.2024	4,480.00	4,335.00	4,340.00	4,470.00	11,770.00
28.08.2024	4,580.00	4,430.00	4,475.00	4,550.00	9,854.00
29.08.2024	4,620.00	4,505.00	4,530.00	4,602.50	6,239.00
30.08.2024	4,575.00	4,510.00	4,575.00	4,530.00	5,503.00
02.09.2024	4,645.00	4,560.00	4,570.00	4,590.00	2,470.00
03.09.2024	4,610.00	4,395.00	4,580.00	4,450.00	4,919.00
04.09.2024	4,465.00	4,375.00	4,390.00	4,405.00	6,007.00
05.09.2024	4,410.00	4,315.00	4,395.00	4,325.00	1,671.00
06.09.2024	4,310.00	4,040.00	4,310.00	4,040.00	4,765.00
09.09.2024	4,150.00	4,080.00	4,125.00	4,117.50	9,593.00
10.09.2024	4,195.00	4,100.00	4,125.00	4,137.50	6,400.00
11.09.2024	4,130.00	4,015.00	4,130.00	4,085.00	8,248.00
12.09.2024	4,157.50	4,045.00	4,155.00	4,070.00	2,919.00
13.09.2024	4,115.00	4,035.00	4,065.00	4,100.00	7,704.00
16.09.2024	4,100.00	4,010.00	4,065.00	4,010.00	7,381.00
17.09.2024	4,037.50	3,945.00	4,037.50	3,945.00	9,044.00
18.09.2024	3,975.00	3,932.50	3,955.00	3,940.00	9,063.00
19.09.2024	4,040.00	3,955.00	3,955.00	4,040.00	11,723.00
20.09.2024	4,045.00	3,860.00	3,997.50	3,875.00	11,455.00
23.09.2024	3,930.00	3,865.00	3,895.00	3,880.00	5,909.00
24.09.2024	3,925.00	3,830.00	3,925.00	3,835.00	6,692.00
25.09.2024	3,862.50	3,767.50	3,850.00	3,770.00	7,065.00
26.09.2024	3,825.00	3,710.00	3,710.00	3,800.00	15,502.00
27.09.2024	3,807.50	3,730.00	3,807.50	3,760.00	2,444.00
30.09.2024	3,722.50	3,645.00	3,722.50	3,682.50	22,616.00
01.10.2024	3,697.50	3,555.00	3,675.00	3,575.00	13,189.00
02.10.2024	3,640.00	3,570.00	3,607.50	3,600.00	15,499.00
03.10.2024	3,680.00	3,590.00	3,615.00	3,620.00	6,774.00
04.10.2024	3,795.00	3,665.00	3,705.00	3,785.00	7,019.00
07.10.2024	3,760.00	3,670.00	3,750.00	3,730.00	10,576.00
08.10.2024	3,740.00	3,700.00	3,700.00	3,702.50	13,097.00
09.10.2024	3,770.00	3,687.50	3,710.00	3,767.50	16,816.00

צרו איתנו קשר *5988