גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הייס > גרפים

עדכון אחרון 12:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הייס

Hays

מניה HAS 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	69.35	69.35	69.35	69.35	0.00
10:20	69.375	69.375	69.375	69.375	1,938.00
10:30	69.275	69.275	69.275	69.275	14,666.00
10:40	69.15	69.15	69.15	69.15	12,387.00
10:50	69	69	69	69	5,496.00
11:00	68.8	68.8	68.8	68.8	3,985.00
11:10	68.85	68.85	68.85	68.85	26,846.00
11:20	68.55	68.55	68.55	68.55	5,945.00
11:30	68.575	68.575	68.575	68.575	10,261.00
11:40	68.65	68.65	68.65	68.65	5,377.00
11:50	68.3	68.3	68.3	68.3	15,148.00
12:00	68.25	68.25	68.25	68.25	22,577.00
12:10	68.35	68.35	68.35	68.35	380.00
12:20	68.35	68.35	68.35	68.35	0.00
12:30	68.425	68.425	68.425	68.425	28,801.00
12:40	68.45	68.45	68.45	68.45	4,633.00
12:50	68.4	68.4	68.4	68.4	3,155.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	70.575	70.2	70.575	70.2	4,290.00
27.06.2025 11:00	70.475	70.225	70.375	70.475	18,335.00
27.06.2025 11:30	70.9	70.4	70.4	70.9	33,908.00
27.06.2025 12:00	70.85	70.7	70.85	70.7	25,352.00
27.06.2025 12:30	70.9	70.9	70.9	70.9	82,198.00
27.06.2025 13:00	70.95	70.9	70.95	70.9	16,941.00
27.06.2025 13:30	70.8	70.8	70.8	70.8	18,673.00
27.06.2025 14:00	71.05	70.975	70.975	71.025	21,784.00
27.06.2025 14:30	71.2	71.1	71.15	71.2	30,801.00
27.06.2025 15:00	71.05	71	71	71.05	24,767.00
27.06.2025 15:30	71.3	70.75	71.3	70.75	100,026.00
27.06.2025 16:00	71.05	70.75	70.75	70.95	106,737.00
27.06.2025 16:30	71.3	70.95	70.95	71.3	269,182.00
27.06.2025 17:00	71.4	71.2	71.4	71.2	232,115.00
27.06.2025 17:30	71.5	71.3	71.3	71.5	290,693.00
27.06.2025 18:00	71.75	71.45	71.5	71.75	292,966.00
30.06.2025 10:00	71.2	70.725	71.2	70.8	2,780.00
30.06.2025 10:30	70.95	70.65	70.65	70.95	14,605.00
30.06.2025 11:00	71.425	71.1	71.1	71.425	70,904.00
30.06.2025 11:30	71.425	71.075	71.425	71.075	116,676.00
30.06.2025 12:00	71.25	71.175	71.175	71.225	75,341.00
30.06.2025 12:30	71.25	71.125	71.225	71.125	113,346.00
30.06.2025 13:00	71.2	70.85	71.2	70.85	114,707.00
30.06.2025 13:30	71.45	70.925	70.925	71.45	364,969.00
30.06.2025 14:00	71.425	71.225	71.425	71.35	205,841.00
30.06.2025 14:30	71.55	71.225	71.3	71.5	201,397.00
30.06.2025 15:00	71.7	71.575	71.575	71.7	46,187.00
30.06.2025 15:30	71.65	71.6	71.6	71.65	116,460.00
30.06.2025 16:00	71.95	71.65	71.65	71.9	143,840.00
30.06.2025 16:30	71.85	71.5	71.85	71.55	298,005.00
30.06.2025 17:00	71.8	71.5	71.5	71.8	310,264.00
30.06.2025 17:30	71.85	71.5	71.85	71.55	331,384.00
30.06.2025 18:00	71.55	71.2	71.5	71.5	769,092.00
01.07.2025 10:00	71	71	71	71	298.00
01.07.2025 10:30	71.4	71	71.1	71.3	6,084.00
01.07.2025 11:00	71.15	71	71.05	71.15	20,575.00
01.07.2025 11:30	71.5	71.5	71.5	71.5	13,279.00
01.07.2025 12:00	71.5	71.25	71.5	71.35	103,369.00
01.07.2025 12:30	71.275	71.15	71.15	71.275	49,085.00
01.07.2025 13:00	71.35	71.3	71.3	71.35	27,325.00
01.07.2025 13:30	71.15	71.1	71.15	71.1	18,536.00
01.07.2025 14:00	71.25	71.075	71.075	71.1	100,575.00
01.07.2025 14:30	71.175	71	71	71.175	21,169.00
01.07.2025 15:00	71.25	71.25	71.25	71.25	10,854.00
01.07.2025 15:30	71.15	70.975	71.1	71	47,952.00
01.07.2025 16:00	71.05	70.8	71	70.9	561,893.00
01.07.2025 16:30	70.6	69.65	70.5	69.875	608,258.00
01.07.2025 17:00	70	69.675	69.75	69.925	479,775.00
01.07.2025 17:30	70.2	69.95	70	70.2	685,221.00
01.07.2025 18:00	70.55	70.1	70.275	70.45	1,100,837.00
02.07.2025 10:00	70.8	70.5	70.8	70.525	8,152.00
02.07.2025 10:30	70.55	70.25	70.45	70.25	23,570.00
02.07.2025 11:00	70.85	70.25	70.25	70.8	61,206.00
02.07.2025 11:30	71	70.75	71	70.8	68,482.00
02.07.2025 12:00	71.2	70.7	70.7	71.1	75,075.00
02.07.2025 12:30	71.4	71.075	71.1	71.275	86,624.00
02.07.2025 13:00	71.3	71.2	71.2	71.3	35,023.00
02.07.2025 13:30	71.275	71.1	71.25	71.275	120,261.00
02.07.2025 14:00	71.15	70.6	71.15	70.85	149,685.00
02.07.2025 14:30	70.9	70.5	70.9	70.5	95,907.00
02.07.2025 15:00	70.3	69.8	70.3	69.8	198,382.00
02.07.2025 15:30	70.1	69.5	70	69.65	317,340.00
02.07.2025 16:00	69.85	69.675	69.75	69.675	222,213.00
02.07.2025 16:30	69.7	69.2	69.7	69.45	453,786.00
02.07.2025 17:00	69.75	69.1	69.35	69.6	1,074,753.00
02.07.2025 17:30	69.65	69.25	69.55	69.25	940,493.00
02.07.2025 18:00	69.45	69.2	69.3	69.2	1,609,592.00
03.07.2025 10:00	69.45	69.25	69.35	69.275	31,640.00
03.07.2025 10:30	69.3	68.8	69.3	68.85	51,285.00
03.07.2025 11:00	68.85	68.5	68.85	68.575	61,483.00
03.07.2025 11:30	68.75	68.25	68.65	68.25	69,639.00
03.07.2025 12:00	68.425	68.35	68.35	68.425	31,849.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.07.2024	95.57	94.10	95.07	94.25	240,219.00
05.07.2024	97.63	94.30	94.80	95.68	639,919.00
08.07.2024	95.55	94.10	95.50	94.20	252,510.00
09.07.2024	92.50	88.75	89.20	89.05	1,729,937.00
10.07.2024	90.30	88.85	89.32	89.35	1,434,363.00
11.07.2024	94.65	88.80	89.25	94.53	372,861.00
12.07.2024	94.90	92.75	93.15	94.58	244,483.00
15.07.2024	94.32	93.15	93.55	94.15	414,362.00
16.07.2024	94.50	92.50	94.50	94.08	424,050.00
17.07.2024	94.05	92.45	92.75	93.28	391,627.00
18.07.2024	96.10	93.60	93.75	95.40	218,994.00
19.07.2024	95.20	93.15	95.20	93.15	311,727.00
23.07.2024	93.90	92.30	93.40	93.05	190,550.00
24.07.2024	92.85	91.47	91.80	92.33	182,712.00
25.07.2024	93.15	90.60	91.70	93.05	229,661.00
26.07.2024	95.15	92.85	93.45	94.90	263,651.00
29.07.2024	95.25	92.40	94.75	92.58	262,134.00
30.07.2024	95.63	92.75	92.75	94.85	658,206.00
31.07.2024	95.70	93.30	94.80	93.35	599,944.00
01.08.2024	94.30	92.05	94.25	92.30	274,655.00
02.08.2024	93.10	90.20	91.45	90.50	410,905.00
05.08.2024	90.65	87.60	88.40	89.55	389,703.00
06.08.2024	91.55	89.60	90.32	91.00	290,265.00
07.08.2024	92.30	90.75	92.30	91.35	287,167.00
08.08.2024	91.55	90.05	90.95	91.43	237,757.00
09.08.2024	92.85	91.60	92.28	92.18	86,806.00
12.08.2024	92.70	90.80	92.30	91.20	82,411.00
13.08.2024	92.40	91.53	91.53	91.98	150,420.00
14.08.2024	92.55	91.50	92.15	91.60	308,501.00
15.08.2024	94.30	92.30	92.80	93.95	253,191.00
16.08.2024	94.35	93.75	93.80	94.10	185,591.00
19.08.2024	95.07	94.15	94.35	94.90	170,658.00
20.08.2024	95.00	93.15	95.00	93.20	169,477.00
21.08.2024	94.55	93.43	93.45	94.50	500,139.00
22.08.2024	99.15	92.80	94.95	97.53	602,295.00
23.08.2024	96.55	93.93	96.55	95.10	481,009.00
27.08.2024	95.68	93.95	94.55	94.70	442,115.00
28.08.2024	94.80	92.95	94.72	94.05	519,699.00
29.08.2024	94.75	93.30	93.50	93.35	240,754.00
30.08.2024	94.60	92.65	93.90	92.65	374,725.00
02.09.2024	94.50	91.43	92.10	93.25	424,712.00
03.09.2024	94.90	91.70	93.45	91.80	112,629.00
04.09.2024	92.70	90.60	90.60	92.55	192,289.00
05.09.2024	93.25	91.75	93.15	91.80	179,387.00
06.09.2024	91.45	89.10	90.70	89.35	850,290.00
09.09.2024	90.55	89.00	89.65	90.30	632,220.00
10.09.2024	90.90	89.43	90.18	90.05	454,979.00
11.09.2024	90.35	89.45	89.82	89.60	507,803.00
12.09.2024	90.45	89.20	90.05	89.55	343,517.00
13.09.2024	90.88	89.25	89.25	90.50	217,257.00
16.09.2024	90.93	90.00	90.25	90.35	168,462.00
17.09.2024	92.90	90.18	90.18	92.63	414,885.00
18.09.2024	93.05	92.25	92.43	92.90	167,823.00
19.09.2024	96.45	93.95	94.20	96.40	419,580.00
20.09.2024	96.35	94.20	95.95	94.50	633,908.00
23.09.2024	92.78	90.50	92.60	91.10	236,743.00
24.09.2024	91.70	90.25	90.40	90.60	257,524.00
25.09.2024	91.15	89.40	90.53	90.30	301,139.00
26.09.2024	93.20	91.00	91.00	92.38	267,082.00
27.09.2024	95.05	92.60	92.90	94.80	555,263.00
30.09.2024	94.88	92.70	94.88	92.95	87,063.00
01.10.2024	93.00	90.95	92.30	91.25	293,997.00
02.10.2024	92.15	90.00	90.75	90.35	104,143.00
03.10.2024	90.20	89.13	89.80	89.30	150,895.00
04.10.2024	90.55	89.43	89.60	90.50	553,675.00
07.10.2024	90.40	88.35	90.40	88.55	589,217.00
08.10.2024	88.35	87.30	87.85	87.40	821,196.00
09.10.2024	87.70	86.70	86.90	87.00	701,941.00

צרו איתנו קשר *5988