גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דיאג'יו > גרפים

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיאג'יו

Diageo

מניה DGE London-CB GBp

שער

--

שינוי

--

שינוי בGBp-p

--

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	17.8475	17.8475	17.8475	17.8475	0.00
10:20	17.885	17.885	17.885	17.885	10,492.00
10:30	17.895	17.895	17.895	17.895	3,712.00
10:40	17.9525	17.9525	17.9525	17.9525	14,807.00
10:50	17.98	17.98	17.98	17.98	18,753.00
11:00	17.995	17.995	17.995	17.995	12,944.00
11:10	18.06	18.06	18.06	18.06	6,380.00
11:20	17.975	17.975	17.975	17.975	4,002.00
11:30	17.979	17.979	17.979	17.979	2,778.00
11:40	18.005	18.005	18.005	18.005	11,815.00
11:50	17.995	17.995	17.995	17.995	1,340.00
12:00	17.985	17.985	17.985	17.985	6,461.00
12:10	18.01	18.01	18.01	18.01	4,373.00
12:20	18.02	18.02	18.02	18.02	5,047.00
12:30	18.035	18.035	18.035	18.035	1,258.00
12:40	18.0475	18.0475	18.0475	18.0475	4,587.00
12:50	18.045	18.045	18.045	18.045	2,781.00
13:00	18.03	18.03	18.03	18.03	6,439.00
13:10	18.025	18.025	18.025	18.025	6,314.00
13:20	18.045	18.045	18.045	18.045	2,118.00
13:30	18.02	18.02	18.02	18.02	6,084.00
13:40	18.03	18.03	18.03	18.03	7,961.00
13:50	18.015	18.015	18.015	18.015	963.00
14:00	18.015	18.015	18.015	18.015	3,232.00
14:10	17.995	17.995	17.995	17.995	10,960.00
14:20	18.0125	18.0125	18.0125	18.0125	6,915.00
14:30	18.035	18.035	18.035	18.035	132,706.00
14:40	18.015	18.015	18.015	18.015	5,432.00
14:50	17.975	17.975	17.975	17.975	6,053.00
15:00	17.975	17.975	17.975	17.975	8,088.00
15:10	17.955	17.955	17.955	17.955	7,721.00
15:20	17.9425	17.9425	17.9425	17.9425	6,724.00
15:30	17.9475	17.9475	17.9475	17.9475	12,465.00
15:40	17.9325	17.9325	17.9325	17.9325	7,429.00
15:50	17.935	17.935	17.935	17.935	11,759.00
16:00	17.93	17.93	17.93	17.93	4,628.00
16:10	17.915	17.915	17.915	17.915	16,482.00
16:20	17.91	17.91	17.91	17.91	6,095.00
16:30	17.9	17.9	17.9	17.9	22,574.00
16:40	17.9	17.9	17.9	17.9	22,970.00
16:50	17.965	17.965	17.965	17.965	47,172.00
17:00	17.965	17.965	17.965	17.965	9,776.00
17:10	17.985	17.985	17.985	17.985	22,241.00
17:20	17.98	17.98	17.98	17.98	50,511.00
17:30	18	18	18	18	27,773.00
17:40	18.03	18.03	18.03	18.03	23,111.00
17:50	18.045	18.045	18.045	18.045	26,828.00
18:00	18.04	18.04	18.04	18.04	16,418.00
18:10	18.03	18.03	18.03	18.03	112,966.00
18:20	17.975	17.975	17.975	17.975	32,986.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.09.2025 10:30	17.5575	17.49	17.54	17.52	58,402.00
26.09.2025 11:00	17.585	17.48	17.51	17.5576	76,573.00
26.09.2025 11:30	17.575	17.525	17.56	17.525	87,290.00
26.09.2025 12:00	17.6025	17.375	17.535	17.455	275,740.00
26.09.2025 12:30	17.565	17.42	17.4475	17.52	277,530.00
26.09.2025 13:00	17.5325	17.48	17.53	17.5025	125,750.00
26.09.2025 13:30	17.495	17.4475	17.495	17.46	245,560.00
26.09.2025 14:00	17.495	17.4525	17.4525	17.495	159,807.00
26.09.2025 14:30	17.52	17.485	17.5	17.485	273,147.00
26.09.2025 15:00	17.495	17.465	17.48	17.475	213,670.00
26.09.2025 15:30	17.4875	17.445	17.47	17.45	320,239.00
26.09.2025 16:00	17.5025	17.45	17.45	17.485	487,605.00
26.09.2025 16:30	17.555	17.445	17.4625	17.52	680,828.00
26.09.2025 17:00	17.5525	17.48	17.5205	17.5075	763,425.00
26.09.2025 17:30	17.5377	17.485	17.5	17.535	882,008.00
26.09.2025 18:00	17.525	17.4675	17.525	17.485	1,067,052.00
29.09.2025 10:00	17.765	17.415	17.4825	17.755	122,137.00
29.09.2025 10:30	17.785	17.6675	17.758	17.6675	172,119.00
29.09.2025 11:00	17.65	17.62	17.65	17.625	118,327.00
29.09.2025 11:30	17.6425	17.59	17.6231	17.6425	150,165.00
29.09.2025 12:00	17.69	17.465	17.635	17.68	339,166.00
29.09.2025 12:30	17.68	17.655	17.675	17.665	213,307.00
29.09.2025 13:00	17.7583	17.625	17.665	17.6375	485,841.00
29.09.2025 13:30	17.725	17.61	17.63	17.7175	624,211.00
29.09.2025 14:00	17.69	17.655	17.69	17.665	316,041.00
29.09.2025 14:30	17.695	17.67	17.67	17.6875	507,944.00
29.09.2025 15:00	17.69	17.65	17.6875	17.66	648,209.00
29.09.2025 15:30	17.735	17.65	17.665	17.675	926,798.00
29.09.2025 16:00	17.685	17.635	17.675	17.655	1,051,700.00
29.09.2025 16:30	17.6675	17.605	17.64	17.62	622,168.00
29.09.2025 17:00	17.685	17.625	17.625	17.6275	696,172.00
29.09.2025 17:30	17.735	17.63	17.635	17.735	834,868.00
29.09.2025 18:00	17.75	17.6975	17.7325	17.7	1,211,877.00
30.09.2025 10:00	17.655	17.485	17.64	17.52	30,887.00
30.09.2025 10:30	17.53	17.46	17.5275	17.46	44,156.00
30.09.2025 11:00	17.4875	17.41	17.455	17.45	120,038.00
30.09.2025 11:30	17.465	17.425	17.445	17.44	104,166.00
30.09.2025 12:00	17.4875	17.4175	17.435	17.485	151,659.00
30.09.2025 12:30	17.5225	17.4875	17.4875	17.505	125,264.00
30.09.2025 13:00	17.5262	17.4625	17.515	17.475	175,452.00
30.09.2025 13:30	17.5325	17.475	17.475	17.5225	132,300.00
30.09.2025 14:00	17.56	17.5175	17.52	17.56	235,213.00
30.09.2025 14:30	17.5725	17.51	17.56	17.5309	312,978.00
30.09.2025 15:00	17.615	17.5475	17.5475	17.615	551,655.00
30.09.2025 15:30	17.665	17.6109	17.62	17.6325	559,584.00
30.09.2025 16:00	17.68	17.62	17.635	17.65	972,345.00
30.09.2025 16:30	17.6825	17.605	17.655	17.66	648,785.00
30.09.2025 17:00	17.705	17.6425	17.65	17.6575	830,468.00
30.09.2025 17:30	17.68	17.61	17.6675	17.655	716,083.00
30.09.2025 18:00	17.735	17.6109	17.6625	17.7225	1,226,269.00
01.10.2025 10:00	18.265	17.78	17.78	18.2375	145,284.00
01.10.2025 10:30	18.24	18.045	18.235	18.0925	282,210.00
01.10.2025 11:00	18.095	18.0275	18.08	18.0329	389,143.00
01.10.2025 11:30	18.1425	18.035	18.035	18.095	460,995.00
01.10.2025 12:00	18.1225	18.075	18.0925	18.1175	404,420.00
01.10.2025 12:30	18.125	18.045	18.115	18.0625	574,833.00
01.10.2025 13:00	18.1425	17.78	18.075	18.105	540,737.00
01.10.2025 13:30	18.1375	18.025	18.11	18.025	1,182,299.00
01.10.2025 14:00	18.0525	18.005	18.0225	18.02	1,549,614.00
01.10.2025 14:30	18.04	18	18.02	18.04	1,505,337.00
01.10.2025 15:00	18.085	18.0147	18.05	18.08	1,248,919.00
01.10.2025 15:30	18.0875	18.055	18.0725	18.0875	1,615,483.00
01.10.2025 16:00	18.095	18.025	18.09	18.0875	2,680,481.00
01.10.2025 16:30	18.135	17.95	18.09	17.95	1,725,258.00
01.10.2025 17:00	17.975	17.92	17.95	17.94	1,817,427.00
01.10.2025 17:30	17.945	17.9	17.9225	17.905	2,164,771.00
01.10.2025 18:00	17.91	17.78	17.91	17.885	3,115,666.00
02.10.2025 10:00	18.0575	17.9725	17.99	18.0125	9,291.00
02.10.2025 10:30	18.03	17.97	18.02	17.985	25,441.00
02.10.2025 11:00	17.985	17.935	17.96	17.97	59,575.00
02.10.2025 11:30	18.005	17.95	17.97	17.975	79,263.00
02.10.2025 12:00	17.995	17.93	17.975	17.94	136,616.00
02.10.2025 12:30	17.95	17.925	17.94	17.935	114,059.00
02.10.2025 13:00	17.96	17.935	17.935	17.9475	94,543.00
02.10.2025 13:30	17.955	17.91	17.945	17.925	92,813.00
02.10.2025 14:00	17.925	17.905	17.925	17.91	105,205.00
02.10.2025 14:30	17.96	17.899	17.9125	17.95	146,910.00
02.10.2025 15:00	17.9675	17.925	17.935	17.9675	191,358.00
02.10.2025 15:30	17.965	17.875	17.965	17.875	240,602.00
02.10.2025 16:00	18.01	17.87	17.8725	17.935	444,803.00
02.10.2025 16:30	18.07	17.885	17.9	18.03	274,315.00
02.10.2025 17:00	18.01	17.97	17.99	17.995	304,631.00
02.10.2025 17:30	17.99	17.925	17.975	17.96	305,192.00
02.10.2025 18:00	17.98	17.935	17.955	17.955	384,580.00
03.10.2025 10:00	17.93	17.84	17.905	17.91	11,261.00
03.10.2025 10:30	18.045	17.92	17.92	18.03	45,214.00
03.10.2025 11:00	18.06	17.975	18.035	17.9825	63,716.00
03.10.2025 11:30	18.02	17.9625	17.98	17.985	73,344.00
03.10.2025 12:00	18.048	17.985	17.985	18.035	67,950.00
03.10.2025 12:30	18.0575	18.0175	18.035	18.0175	75,694.00
03.10.2025 13:00	18.045	18.005	18.015	18.015	83,114.00
03.10.2025 13:30	18.03	17.995	18.015	18.0025	89,048.00
03.10.2025 14:00	18.04	17.9875	18.005	18.02	155,561.00
03.10.2025 14:30	18.0325	17.945	18.025	17.945	307,062.00
03.10.2025 15:00	17.965	17.935	17.945	17.95	402,779.00
03.10.2025 15:30	17.95	17.92	17.95	17.925	400,768.00
03.10.2025 16:00	17.928	17.89	17.92	17.89	524,406.00
03.10.2025 16:30	17.985	17.8475	17.8475	17.985	448,711.00
03.10.2025 17:00	18.02	17.96	17.96	18.02	484,128.00
03.10.2025 17:30	18.0725	18.0175	18.035	18.045	395,046.00
03.10.2025 18:00	18.055	17.91	18.055	17.97	929,910.00

צרו איתנו קשר *5988