גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אן-קווסט > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אן-קווסט

EnQuest

מניה ENQ London-CB GBp

שער

13.06

שינוי

+0.31%

שינוי בGBp-p

0.04

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
10:20					0.00
10:30	13.08	13.08	13.08	13.08	0.00
10:40	13.08	13.08	13.08	13.08	0.00
10:50	13.08	13.08	13.08	13.08	0.00
11:00	13.08	13.08	13.08	13.08	0.00
11:10	12.98	12.98	12.98	12.98	12,594.00
11:20	12.98	12.98	12.98	12.98	0.00
11:30	12.98	12.98	12.98	12.98	0.00
11:40	12.98	12.98	12.98	12.98	0.00
11:50	13.08	13.08	13.08	13.08	2,681.00
12:00	13.1	13.1	13.1	13.1	29,802.00
12:10	13.12	13.12	13.12	13.12	16,762.00
12:20	13.12	13.12	13.12	13.12	0.00
12:30	13.1	13.1	13.1	13.1	6,856.00
12:40	13.1	13.1	13.1	13.1	0.00
12:50	13.1	13.1	13.1	13.1	0.00
13:00	13.1	13.1	13.1	13.1	0.00
13:10	13.1	13.1	13.1	13.1	0.00
13:20	13.1	13.1	13.1	13.1	0.00
13:30	13.1	13.1	13.1	13.1	0.00
13:40	13.1	13.1	13.1	13.1	0.00
13:50	13.1	13.1	13.1	13.1	0.00
14:00	13.1	13.1	13.1	13.1	0.00
14:10	13.1	13.1	13.1	13.1	0.00
14:20	13.1	13.1	13.1	13.1	0.00
14:30	13.07	13.07	13.07	13.07	35,012.00
14:40	13.07	13.07	13.07	13.07	0.00
14:50	13.07	13.07	13.07	13.07	0.00
15:00	13.07	13.07	13.07	13.07	0.00
15:10	13.12	13.12	13.12	13.12	27.00
15:20	13.12	13.12	13.12	13.12	0.00
15:30	13.08	13.08	13.08	13.08	33,470.00
15:40	13.02	13.02	13.02	13.02	33,889.00
15:50	13	13	13	13	27,599.00
16:00	12.97	12.97	12.97	12.97	15,844.00
16:10	12.94	12.94	12.94	12.94	2,921.00
16:20	12.98	12.98	12.98	12.98	8,499.00
16:30	12.96	12.96	12.96	12.96	1,967.00
16:40	12.96	12.96	12.96	12.96	0.00
16:50	13	13	13	13	534.00
17:00	12.99	12.99	12.99	12.99	4,186.00
17:10	12.99	12.99	12.99	12.99	0.00
17:20	12.99	12.99	12.99	12.99	0.00
17:30	12.96	12.96	12.96	12.96	400.00
17:40	12.96	12.96	12.96	12.96	0.00
17:50	12.94	12.94	12.94	12.94	3,406.00
18:00	12.94	12.94	12.94	12.94	0.00
18:10	12.92	12.92	12.92	12.92	11,832.00
18:20	12.92	12.92	12.92	12.92	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.01.2025 10:30	13.5	13.5	13.5	13.5	6,621.00
10.01.2025 11:00	13.59	13.59	13.59	13.59	184.00
10.01.2025 11:30	13.58	13.58	13.58	13.58	315.00
10.01.2025 12:00	13.58	13.58	13.58	13.58	23,215.00
10.01.2025 12:30	13.64	13.64	13.64	13.64	385.00
10.01.2025 13:00	13.69	13.69	13.69	13.69	2,138.00
10.01.2025 13:30	13.68	13.68	13.68	13.68	87,227.00
10.01.2025 14:00	13.69	13.68	13.68	13.68	5,526.00
10.01.2025 14:30	13.69	13.69	13.69	13.69	2,708.00
10.01.2025 15:00	13.68	13.66	13.68	13.66	2,725.00
10.01.2025 15:30	13.72	13.68	13.68	13.72	7,085.00
10.01.2025 16:00	13.76	13.72	13.72	13.76	4,543.00
10.01.2025 16:30	13.78	13.76	13.76	13.78	12,187.00
10.01.2025 17:00	13.71	13.7	13.7	13.71	6,745.00
10.01.2025 17:30	13.67	13.67	13.67	13.67	3,415.00
10.01.2025 18:00	13.67	13.67	13.67	13.67	249,873.00
13.01.2025 10:00	13.64	13.64	13.64	13.64	13,094.00
13.01.2025 10:30	13.64	13.61	13.61	13.64	305.00
13.01.2025 11:00	13.64	13.52	13.64	13.52	1,153.00
13.01.2025 11:30	13.49	13.47	13.49	13.47	3,823.00
13.01.2025 12:00	13.47	13.47	13.47	13.47	1,016.00
13.01.2025 12:30	13.46	13.46	13.46	13.46	1,118.00
13.01.2025 13:00	13.46	13.46	13.46	13.46	83,106.00
13.01.2025 13:30	13.46	13.46	13.46	13.46	83,106.00
13.01.2025 14:00	13.47	13.47	13.47	13.47	85,264.00
13.01.2025 14:30	13.47	13.47	13.47	13.47	1,148.00
13.01.2025 15:00	13.47	13.47	13.47	13.47	1,219.00
13.01.2025 15:30	13.46	13.42	13.42	13.46	2,453.00
13.01.2025 16:00	13.44	13.44	13.44	13.44	160,605.00
13.01.2025 16:30	13.48	13.44	13.48	13.44	4,226.00
13.01.2025 17:00	13.49	13.49	13.49	13.49	2,228.00
13.01.2025 17:30	13.48	13.45	13.48	13.45	4,823.00
13.01.2025 18:00	13.45	13.45	13.45	13.45	189,422.00
14.01.2025 10:30	13.44	13.44	13.44	13.44	121,775.00
14.01.2025 11:00	13.44	13.44	13.44	13.44	6,447.00
14.01.2025 11:30	13.54	13.54	13.54	13.54	129,804.00
14.01.2025 12:00	13.6	13.54	13.6	13.54	3,481.00
14.01.2025 12:30	13.54	13.54	13.54	13.54	129,804.00
14.01.2025 13:00	13.54	13.54	13.54	13.54	129,804.00
14.01.2025 13:30	13.53	13.53	13.53	13.53	1,764.00
14.01.2025 14:00	13.53	13.53	13.53	13.53	130,423.00
14.01.2025 14:30	13.5	13.5	13.5	13.5	1,776.00
14.01.2025 15:00	13.34	13.32	13.34	13.32	3,526.00
14.01.2025 15:30	13.32	13.3	13.3	13.32	3,672.00
14.01.2025 16:00	13.24	13.24	13.24	13.24	3,767.00
14.01.2025 16:30	13.2	13.18	13.2	13.18	4,216.00
14.01.2025 17:00	13.16	13.13	13.16	13.13	5,001.00
14.01.2025 17:30	13.17	13.12	13.17	13.14	8,140.00
14.01.2025 18:00	13.06	13	13.06	13.02	11,919.00
15.01.2025 10:00	13.08	13.08	13.08	13.08	270.00
15.01.2025 10:30	12.98	12.98	12.98	12.98	33,308.00
15.01.2025 11:00	12.98	12.98	12.98	12.98	432.00
15.01.2025 11:30	13.12	13.08	13.08	13.12	2,414.00
15.01.2025 12:00	13.1	13.1	13.1	13.1	1,171.00
15.01.2025 12:30	13.1	13.1	13.1	13.1	89,409.00
15.01.2025 13:00	13.1	13.1	13.1	13.1	89,409.00
15.01.2025 13:30	13.1	13.1	13.1	13.1	89,409.00
15.01.2025 14:00	13.07	13.07	13.07	13.07	3,065.00
15.01.2025 14:30	13.12	13.12	13.12	13.12	124,448.00
15.01.2025 15:00	13.12	13.04	13.12	13.04	5,796.00
15.01.2025 15:30	13.03	12.94	13.03	12.94	19,373.00
15.01.2025 16:00	13	12.96	13	12.96	9,618.00
15.01.2025 16:30	13	12.99	13	12.99	6,530.00
15.01.2025 17:00	12.96	12.96	12.96	12.96	3,288.00
15.01.2025 17:30	12.94	12.92	12.94	12.92	6,802.00
15.01.2025 18:00	13.08	13.04	13.08	13.06	15,308.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.05.2024	16.12	15.66	15.96	15.77	218,959.00
08.05.2024	15.82	15.40	15.82	15.66	196,368.00
09.05.2024	16.26	15.82	15.94	16.20	220,107.00
10.05.2024	16.50	16.26	16.42	16.26	69,211.00
13.05.2024	16.64	16.36	16.41	16.43	149,757.00
14.05.2024	16.49	16.34	16.42	16.44	51,879.00
15.05.2024	16.44	15.70	16.34	15.72	287,797.00
16.05.2024	15.56	15.36	15.51	15.44	75,736.00
17.05.2024	15.56	15.16	15.16	15.52	88,335.00
20.05.2024	15.82	15.46	15.56	15.69	208,952.00
21.05.2024	15.52	15.36	15.40	15.46	108,477.00
22.05.2024	15.42	14.86	15.42	14.94	94,496.00
23.05.2024	15.10	14.68	15.08	15.08	253,239.00
24.05.2024	14.96	14.68	14.91	14.94	206,218.00
28.05.2024	14.89	14.68	14.89	14.72	176,024.00
29.05.2024	14.80	14.42	14.61	14.80	98,114.00
30.05.2024	16.10	14.98	15.00	16.00	294,523.00
31.05.2024	16.12	15.70	16.00	16.06	319,925.00
03.06.2024	16.51	15.85	16.31	15.98	433,730.00
04.06.2024	15.76	15.30	15.54	15.48	641,460.00
05.06.2024	15.38	14.98	15.35	15.10	478,356.00
06.06.2024	15.46	14.58	14.58	15.36	523,365.00
07.06.2024	15.30	14.94	15.30	15.07	167,809.00
10.06.2024	15.56	15.04	15.56	15.44	159,053.00
11.06.2024	15.46	15.24	15.46	15.24	35,375.00
12.06.2024	15.16	14.72	15.14	14.76	199,966.00
13.06.2024	14.44	12.82	14.42	12.90	432,082.00
14.06.2024	13.36	12.60	12.84	12.92	526,699.00
17.06.2024	13.26	12.72	12.90	13.05	196,063.00
18.06.2024	13.35	13.02	13.19	13.33	245,055.00
19.06.2024	13.74	13.26	13.74	13.26	18,041.00
20.06.2024	13.38	13.22	13.22	13.38	13,846.00
21.06.2024	13.64	13.24	13.44	13.24	12,780.00
24.06.2024	13.56	13.18	13.18	13.56	47,321.00
25.06.2024	13.41	13.12	13.41	13.24	104,510.00
26.06.2024	13.34	13.10	13.10	13.34	11,404.00
27.06.2024	13.24	13.18	13.18	13.24	3,310.00
28.06.2024	13.62	13.37	13.37	13.52	21,346.00
01.07.2024	14.02	13.64	13.64	13.88	48,752.00
02.07.2024	14.38	13.94	13.94	14.08	218,240.00
03.07.2024	14.16	13.66	14.16	13.66	73,179.00
04.07.2024	13.86	13.60	13.70	13.66	78,782.00
05.07.2024	13.62	13.30	13.60	13.30	60,225.00
08.07.2024	13.30	13.06	13.30	13.10	29,634.00
09.07.2024	13.04	12.90	13.03	12.97	96,176.00
10.07.2024	13.14	12.90	12.98	13.12	58,267.00
11.07.2024	13.20	13.06	13.20	13.15	2,743.00
12.07.2024	13.08	13.08	13.08	13.08	1,557.00
15.07.2024	12.99	12.80	12.99	12.94	74,634.00
16.07.2024	13.54	12.70	13.22	12.84	315,539.00
17.07.2024	13.56	13.04	13.04	13.56	202,203.00
18.07.2024	13.24	13.04	13.14	13.04	19,421.00
19.07.2024	13.16	12.82	12.86	13.12	146,028.00
23.07.2024	12.93	12.76	12.84	12.80	142,016.00
24.07.2024	13.12	12.76	12.78	12.98	217,393.00
25.07.2024	12.82	12.56	12.76	12.82	105,709.00
26.07.2024	13.11	12.87	12.93	13.00	202,777.00
29.07.2024	13.02	12.76	13.02	12.92	45,465.00
30.07.2024	12.80	12.48	12.80	12.52	115,302.00
31.07.2024	13.22	12.66	12.66	13.22	161,861.00
01.08.2024	13.13	12.78	13.06	12.96	104,430.00
02.08.2024	12.92	12.70	12.70	12.76	593,052.00
05.08.2024	12.54	12.20	12.28	12.46	267,459.00
06.08.2024	12.85	12.26	12.42	12.62	162,199.00
07.08.2024	13.04	12.66	12.66	13.00	62,894.00
08.08.2024	13.28	12.82	12.82	13.18	127,878.00
09.08.2024	13.18	13.11	13.18	13.18	40,562.00
12.08.2024	13.18	13.06	13.18	13.14	35,394.00
13.08.2024	13.30	13.01	13.30	13.12	31,326.00
14.08.2024	13.34	13.04	13.04	13.04	36,226.00
15.08.2024	13.21	12.76	12.96	13.21	302,203.00
16.08.2024	13.20	12.92	13.20	13.02	52,106.00
19.08.2024	13.22	13.02	13.02	13.16	81,736.00
20.08.2024	13.07	12.58	13.07	12.67	223,120.00
21.08.2024	13.04	12.76	12.86	12.79	101,653.00
22.08.2024	12.80	12.61	12.70	12.66	20,642.00
23.08.2024	13.01	12.76	12.78	12.94	94,715.00
27.08.2024	13.02	12.74	13.02	12.74	71,967.00
28.08.2024	12.82	12.58	12.82	12.67	85,645.00
29.08.2024	12.64	12.31	12.31	12.60	42,510.00
30.08.2024	12.68	12.42	12.58	12.52	55,909.00
02.09.2024	12.51	12.40	12.46	12.42	71,295.00
03.09.2024	12.55	11.96	12.55	12.01	61,446.00
04.09.2024	12.40	11.74	11.86	12.40	81,465.00
05.09.2024	12.02	11.70	12.02	11.80	274,395.00
06.09.2024	12.04	11.44	11.64	11.80	222,654.00
09.09.2024	11.62	11.58	11.60	11.61	190,260.00
10.09.2024	12.00	10.92	12.00	10.92	604,963.00
11.09.2024	11.53	11.02	11.27	11.14	215,837.00
12.09.2024	11.40	11.12	11.40	11.28	30,258.00
13.09.2024	11.84	11.40	11.84	11.54	60,244.00
16.09.2024	11.92	11.47	11.62	11.86	115,764.00
17.09.2024	12.06	11.80	11.80	11.96	298,603.00
18.09.2024	11.86	11.60	11.78	11.84	15,959.00
19.09.2024	11.84	11.74	11.78	11.74	18,158.00
20.09.2024	11.54	11.30	11.48	11.30	180,637.00
23.09.2024	11.54	11.48	11.54	11.48	17,298.00
24.09.2024	11.49	11.28	11.34	11.32	43,434.00
25.09.2024	11.06	10.68	11.02	10.84	35,279.00
26.09.2024	10.78	10.53	10.53	10.62	177,721.00
27.09.2024	10.76	10.52	10.61	10.60	39,247.00
30.09.2024	10.60	10.38	10.60	10.41	92,816.00
01.10.2024	10.62	10.10	10.10	10.62	98,226.00
02.10.2024	11.13	10.76	10.93	10.76	56,673.00
03.10.2024	11.00	10.50	10.54	10.97	27,753.00
04.10.2024	11.20	10.92	10.93	11.20	140,271.00
07.10.2024	11.68	11.10	11.10	11.40	87,397.00
08.10.2024	11.18	10.80	11.16	10.84	67,867.00
09.10.2024	10.77	10.56	10.77	10.56	141,309.00
10.10.2024	11.30	10.88	10.88	11.10	146,041.00
11.10.2024	10.96	10.74	10.96	10.74	17,745.00
14.10.2024	10.79	10.68	10.72	10.77	18,437.00
15.10.2024	10.57	10.44	10.54	10.57	158,670.00
16.10.2024	10.72	10.50	10.64	10.50	154,722.00
17.10.2024	10.52	10.44	10.52	10.45	60,677.00
18.10.2024	10.62	10.28	10.50	10.28	40,105.00
21.10.2024	10.76	10.58	10.76	10.58	26,117.00
22.10.2024	10.66	10.65	10.66	10.65	4,670.00
23.10.2024	11.00	10.62	10.62	10.94	206,798.00
24.10.2024	11.38	11.08	11.08	11.14	655,945.00
25.10.2024	11.44	11.10	11.10	11.32	34,763.00
28.10.2024	11.08	10.99	11.06	11.06	40,264.00
29.10.2024	11.20	11.06	11.08	11.18	179,973.00
30.10.2024	11.96	11.22	11.30	11.93	314,300.00
31.10.2024	12.32	11.92	11.92	12.32	64,154.00
01.11.2024	12.60	12.16	12.60	12.16	15,365.00
04.11.2024	12.36	12.09	12.09	12.27	95,526.00
05.11.2024	12.62	12.08	12.08	12.44	247,379.00
06.11.2024	12.48	12.18	12.38	12.48	50,037.00
07.11.2024	12.44	11.94	12.44	11.95	154,627.00
11.11.2024	12.20	11.83	11.83	12.17	105,356.00
12.11.2024	12.00	11.74	12.00	11.82	126,916.00
13.11.2024	11.58	11.45	11.52	11.48	67,642.00
14.11.2024	11.78	11.58	11.58	11.76	35,268.00
15.11.2024	12.06	11.40	11.40	12.06	67,002.00
18.11.2024	11.98	11.80	11.82	11.97	18,782.00
19.11.2024	12.17	11.92	11.94	12.08	79,339.00
20.11.2024	11.96	11.70	11.74	11.78	40,317.00
21.11.2024	11.96	11.56	11.56	11.77	67,410.00
22.11.2024	12.06	11.64	11.68	12.06	57,603.00
25.11.2024	12.00	11.42	12.00	11.54	170,907.00
26.11.2024	11.40	11.12	11.40	11.12	49,125.00
27.11.2024	11.22	11.08	11.14	11.12	44,619.00
28.11.2024	11.12	10.98	11.00	10.98	153,290.00
29.11.2024	11.10	10.82	10.84	11.10	116,368.00
02.12.2024	11.12	11.02	11.08	11.07	38,666.00
03.12.2024	11.54	11.04	11.26	11.40	915,156.00
04.12.2024	11.44	11.00	11.44	11.14	37,802.00
05.12.2024	11.05	10.88	10.88	10.96	62,702.00
06.12.2024	10.96	10.64	10.96	10.73	96,986.00
09.12.2024	11.00	10.72	10.84	10.82	76,677.00
10.12.2024	10.90	10.69	10.76	10.82	61,928.00
11.12.2024	10.76	10.70	10.70	10.76	8,476.00
12.12.2024	10.85	10.81	10.85	10.81	21,138.00
13.12.2024	10.86	10.62	10.81	10.66	148,468.00
16.12.2024	10.70	10.40	10.40	10.70	643,801.00
17.12.2024	10.76	10.40	10.42	10.76	723,973.00
18.12.2024	11.38	10.91	10.91	11.28	96,313.00
19.12.2024	11.04	10.86	11.00	11.04	53,150.00
20.12.2024	11.32	11.01	11.32	11.22	440,352.00
23.12.2024	11.50	11.06	11.06	11.46	409,924.00
24.12.2024	11.52	11.42	11.42	11.52	8,109.00
27.12.2024	12.37	11.88	12.07	11.97	38,415.00
30.12.2024	12.22	11.98	12.04	12.12	297,591.00
31.12.2024	12.62	12.48	12.48	12.50	63,459.00
02.01.2025	12.84	12.64	12.64	12.84	386,986.00
03.01.2025	13.02	12.70	13.00	12.70	64,704.00
06.01.2025	13.65	13.18	13.24	13.65	433,099.00
07.01.2025	13.72	13.32	13.56	13.54	200,355.00
08.01.2025	13.72	13.48	13.58	13.60	436,332.00
09.01.2025	13.84	13.65	13.84	13.65	110,558.00
10.01.2025	13.80	13.50	13.50	13.67	249,873.00
13.01.2025	13.64	13.42	13.61	13.45	189,422.00
14.01.2025	13.60	13.00	13.44	13.02	252,808.00
15.01.2025	13.12	12.92	13.08	13.06	311,525.00

צרו איתנו קשר *5988