גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטרמידיאט קפיטל גרופ > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטרמידיאט קפיטל גרופ

Intermediate Capital Group

מניה ICG 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	2094	2094	2094	2094	0.00
10:20	2090	2090	2090	2090	157.00
10:30	2090	2090	2090	2090	0.00
10:40	2098	2098	2098	2098	521.00
10:50	2100	2100	2100	2100	495.00
11:00	2098	2098	2098	2098	3,036.00
11:10	2100	2100	2100	2100	5,728.00
11:20	2092	2092	2092	2092	2,504.00
11:30	2085	2085	2085	2085	1,922.00
11:40	2076	2076	2076	2076	971.00
11:50	2072	2072	2072	2072	2,505.00
12:00	2082	2082	2082	2082	415.00
12:10	2086	2086	2086	2086	442.00
12:20	2086	2086	2086	2086	762.00
12:30	2090	2090	2090	2090	4.00
12:40	2090	2090	2090	2090	181.00
12:50	2088	2088	2088	2088	337.00
13:00	2088	2088	2088	2088	682.00
13:10	2084	2084	2084	2084	1,428.00
13:20	2078	2078	2078	2078	399.00
13:30	2080	2080	2080	2080	1.00
13:40	2080	2080	2080	2080	500.00
13:50	2080	2080	2080	2080	907.00
14:00	2082	2082	2082	2082	195.00
14:10	2086	2086	2086	2086	636.00
14:20	2087	2087	2087	2087	119.00
14:30	2092	2092	2092	2092	670.00
14:40	2088	2088	2088	2088	1,066.00
14:50	2092	2092	2092	2092	1,046.00
15:00	2092	2092	2092	2092	735.00
15:10	2092	2092	2092	2092	1,527.00
15:20	2096	2096	2096	2096	1,710.00
15:30	2101	2101	2101	2101	1,742.00
15:40	2103	2103	2103	2103	3,005.00
15:50	2099	2099	2099	2099	3,801.00
16:00	2093	2093	2093	2093	2,672.00
16:10	2094	2094	2094	2094	1,427.00
16:20	2096	2096	2096	2096	744.00
16:30	2098	2098	2098	2098	1,218.00
16:40	2099	2099	2099	2099	2,187.00
16:50	2110	2110	2110	2110	2,422.00
17:00	2112	2112	2112	2112	2,844.00
17:10	2114	2114	2114	2114	3,177.00
17:20	2112	2112	2112	2112	4,422.00
17:30	2113	2113	2113	2113	1,970.00
17:40	2112	2112	2112	2112	1,468.00
17:50	2106	2106	2106	2106	3,226.00
18:00	2100	2100	2100	2100	2,068.00
18:10	2102	2102	2102	2102	3,291.00
18:20	2100	2100	2100	2100	4,714.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 10:30	2031	2018	2024	2031	1,091,770.00
18.11.2024 11:00	2026	2010	2026	2014	2,847,062.00
18.11.2024 11:30	2029	2014	2014	2027	1,557,307.00
18.11.2024 12:00	2031	2020	2027	2024	2,741,936.00
18.11.2024 12:30	2026	2024	2025	2026	2,244,905.00
18.11.2024 13:00	2025	2019	2024	2021	4,109,015.00
18.11.2024 13:30	2023	2017	2021	2019	5,197,171.00
18.11.2024 14:00	2023	2015	2019	2019	4,645,671.00
18.11.2024 14:30	2023	2019	2019	2019	3,276,982.00
18.11.2024 15:00	2032	2019	2019	2029	10,068,526.00
18.11.2024 15:30	2042	2030	2030	2036	7,895,023.00
18.11.2024 16:00	2038	2029	2037	2034	11,084,544.00
18.11.2024 16:30	2042	2033	2033	2042	8,918,821.00
18.11.2024 17:00	2056	2042	2042	2047	8,739,908.00
18.11.2024 17:30	2057	2050	2050	2051	7,138,728.00
18.11.2024 18:00	2053	2048	2051	2049	13,732,414.00
19.11.2024 10:00	2068	2048	2060	2050	799,835.00
19.11.2024 10:30	2050	2040	2050	2049	2,092,626.00
19.11.2024 11:00	2050	2021	2050	2021	7,956,527.00
19.11.2024 11:30	2028	2013	2021	2022	7,561,938.00
19.11.2024 12:00	2027	2018	2024	2018	8,448,929.00
19.11.2024 12:30	2027	2018	2018	2027	6,891,870.00
19.11.2024 13:00	2031	2024	2028	2024	7,071,060.00
19.11.2024 13:30	2024	2022	2022	2022	5,928,358.00
19.11.2024 14:00	2038	2024	2024	2038	6,166,716.00
19.11.2024 14:30	2048	2032	2033	2046	12,104,447.00
19.11.2024 15:00	2042	2035	2042	2036	17,618,750.00
19.11.2024 15:30	2040	2027	2036	2027	15,336,025.00
19.11.2024 16:00	2035	2024	2025	2032	11,739,620.00
19.11.2024 16:30	2040	2030	2035	2033	11,549,288.00
19.11.2024 17:00	2039	2030	2035	2038	12,535,708.00
19.11.2024 17:30	2047	2038	2038	2043	10,523,828.00
19.11.2024 18:00	2050	2040	2040	2050	14,998,096.00
20.11.2024 10:00	2066	2054	2066	2058	62,470.00
20.11.2024 10:30	2058	2050	2058	2050	108,207.00
20.11.2024 11:00	2056	2050	2050	2054	198,966.00
20.11.2024 11:30	2056	2050	2052	2051	329,081.00
20.11.2024 12:00	2054	2048	2052	2050	358,522.00
20.11.2024 12:30	2054	2048	2050	2050	676,781.00
20.11.2024 13:00	2055	2050	2050	2054	521,017.00
20.11.2024 13:30	2057	2054	2054	2056	555,277.00
20.11.2024 14:00	2054	2050	2054	2052	813,365.00
20.11.2024 14:30	2059	2052	2054	2058	739,117.00
20.11.2024 15:00	2060	2056	2058	2056	209,739.00
20.11.2024 15:30	2058	2042	2056	2048	1,171,507.00
20.11.2024 16:00	2050	2040	2046	2048	1,889,042.00
20.11.2024 16:30	2046	2028	2046	2040	2,956,946.00
20.11.2024 17:00	2045	2032	2040	2045	3,083,346.00
20.11.2024 17:30	2056	2044	2044	2056	3,087,412.00
20.11.2024 18:00	2055	2046	2054	2048	3,580,877.00
21.11.2024 10:00	2060	2049	2056	2054	100,462.00
21.11.2024 10:30	2058	2050	2055	2058	431,604.00
21.11.2024 11:00	2054	2044	2054	2044	1,044,810.00
21.11.2024 11:30	2056	2045	2045	2050	1,521,355.00
21.11.2024 12:00	2052	2048	2051	2049	1,643,590.00
21.11.2024 12:30	2055	2048	2049	2053	1,502,141.00
21.11.2024 13:00	2060	2053	2053	2060	920,821.00
21.11.2024 13:30	2060	2057	2060	2058	1,716,870.00
21.11.2024 14:00	2064	2059	2059	2061	1,888,630.00
21.11.2024 14:30	2063	2058	2063	2059	1,814,106.00
21.11.2024 15:00	2064	2059	2060	2064	1,267,700.00
21.11.2024 15:30	2063	2058	2062	2058	1,737,010.00
21.11.2024 16:00	2062	2058	2060	2058	2,771,705.00
21.11.2024 16:30	2064	2050	2057	2051	3,883,625.00
21.11.2024 17:00	2060	2050	2050	2059	4,782,446.00
21.11.2024 17:30	2073	2057	2059	2072	4,114,658.00
21.11.2024 18:00	2071	2068	2071	2070	4,177,948.00
22.11.2024 10:00	2104	2090	2104	2098	9,060.00
22.11.2024 10:30	2100	2098	2098	2098	57,658.00
22.11.2024 11:00	2101	2084	2098	2085	732,394.00
22.11.2024 11:30	2082	2072	2075	2082	534,141.00
22.11.2024 12:00	2090	2083	2088	2088	449,627.00
22.11.2024 12:30	2092	2088	2088	2088	388,516.00
22.11.2024 13:00	2086	2078	2086	2080	323,708.00
22.11.2024 13:30	2082	2078	2078	2082	452,646.00
22.11.2024 14:00	2095	2084	2084	2092	638,378.00
22.11.2024 14:30	2094	2088	2090	2092	1,046,507.00
22.11.2024 15:00	2101	2090	2090	2101	1,055,223.00
22.11.2024 15:30	2103	2092	2098	2092	1,902,432.00
22.11.2024 16:00	2098	2092	2092	2094	2,501,850.00
22.11.2024 16:30	2112	2094	2096	2111	2,680,255.00
22.11.2024 17:00	2117	2110	2110	2110	2,824,654.00
22.11.2024 17:30	2114	2099	2108	2102	3,161,472.00
22.11.2024 18:00	2102	2098	2102	2101	6,211,607.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	1,585.75	1,566.25	1,572.00	1,574.00	168,390.00
27.11.2023	1,584.00	1,556.50	1,583.50	1,560.25	149,188.00
28.11.2023	1,557.50	1,533.00	1,551.15	1,548.00	297,098.00
29.11.2023	1,564.50	1,547.25	1,548.50	1,558.50	289,221.00
30.11.2023	1,578.00	1,552.50	1,570.50	1,559.75	174,997.00
01.12.2023	1,594.00	1,569.00	1,573.00	1,579.50	124,173.00
04.12.2023	1,597.00	1,551.00	1,570.00	1,555.50	129,325.00
05.12.2023	1,581.50	1,555.75	1,562.50	1,576.50	137,132.00
06.12.2023	1,616.50	1,582.75	1,582.75	1,609.00	189,809.00
07.12.2023	1,618.50	1,560.00	1,618.50	1,602.50	271,128.00
08.12.2023	1,628.00	1,599.50	1,600.75	1,617.00	198,514.00
11.12.2023	1,652.75	1,621.00	1,633.00	1,647.50	770,334.00
12.12.2023	1,654.00	1,627.50	1,644.75	1,638.00	245,151.00
13.12.2023	1,655.50	1,635.00	1,654.00	1,646.00	197,169.00
14.12.2023	1,722.50	1,670.25	1,670.25	1,703.50	401,109.00
15.12.2023	1,722.50	1,649.50	1,714.75	1,650.00	2,137,948.00
18.12.2023	1,688.50	1,637.50	1,645.50	1,688.25	228,758.00
19.12.2023	1,712.00	1,683.00	1,701.00	1,696.50	385,659.00
20.12.2023	1,729.50	1,688.00	1,726.50	1,697.00	592,167.00
21.12.2023	1,691.00	1,672.00	1,680.75	1,686.75	401,339.00
22.12.2023	1,689.00	1,672.25	1,681.50	1,687.25	242,655.00
27.12.2023	1,704.50	1,680.25	1,704.88	1,690.00	391,500.00
28.12.2023	1,708.50	1,676.50	1,703.00	1,680.75	205,693.00
29.12.2023	1,692.50	1,674.50	1,687.50	1,676.25	102,512.00
02.01.2024	1,692.25	1,640.00	1,698.11	1,640.00	147,120.00
03.01.2024	1,660.50	1,604.00	1,651.50	1,606.50	194,359.00
04.01.2024	1,620.75	1,594.25	1,617.00	1,618.00	251,958.00
05.01.2024	1,608.50	1,574.50	1,608.84	1,587.50	238,022.00
08.01.2024	1,612.50	1,579.25	1,612.50	1,608.00	186,371.00
09.01.2024	1,612.75	1,565.25	1,609.50	1,571.00	247,447.00
10.01.2024	1,604.50	1,587.50	1,599.00	1,594.00	133,001.00
11.01.2024	1,612.50	1,579.50	1,607.50	1,580.00	210,893.00
12.01.2024	1,615.50	1,591.00	1,597.50	1,604.00	393,093.00
15.01.2024	1,613.50	1,597.00	1,606.50	1,607.25	73,451.00
16.01.2024	1,603.75	1,584.25	1,598.00	1,593.50	257,343.00
17.01.2024	1,563.75	1,540.50	1,563.75	1,559.00	874,236.00
18.01.2024	1,600.00	1,559.00	1,568.00	1,590.50	291,191.00
19.01.2024	1,602.25	1,575.50	1,594.50	1,584.00	361,396.00
22.01.2024	1,621.25	1,600.75	1,610.14	1,618.00	259,735.00
23.01.2024	1,628.50	1,609.25	1,619.00	1,612.00	387,667.00
24.01.2024	1,634.00	1,610.50	1,618.00	1,634.00	171,289.00
25.01.2024	1,785.50	1,686.00	1,703.00	1,782.75	556,556.00
26.01.2024	1,818.00	1,760.50	1,792.75	1,816.75	312,604.00
29.01.2024	1,802.50	1,749.00	1,814.56	1,751.50	324,768.00
30.01.2024	1,776.00	1,761.25	1,761.50	1,774.00	684,496.00
31.01.2024	1,790.50	1,755.50	1,771.50	1,784.50	765,811.00
01.02.2024	1,813.50	1,763.50	1,775.00	1,791.25	263,167.00
02.02.2024	1,805.50	1,764.50	1,799.50	1,780.00	292,824.00
05.02.2024	1,803.75	1,764.75	1,785.00	1,766.50	584,471.00
06.02.2024	1,789.50	1,756.00	1,781.50	1,782.50	304,801.00
07.02.2024	1,783.50	1,762.00	1,780.50	1,775.00	563,539.00
08.02.2024	1,813.50	1,776.25	1,776.25	1,779.00	964,997.00
09.02.2024	1,799.00	1,774.25	1,777.00	1,788.75	106,484.00
12.02.2024	1,808.50	1,784.50	1,800.00	1,808.50	252,260.00
13.02.2024	1,805.00	1,727.50	1,802.00	1,743.75	316,980.00
14.02.2024	1,787.00	1,760.00	1,768.50	1,769.75	140,496.00
15.02.2024	1,838.00	1,798.50	1,811.50	1,812.75	280,172.00
16.02.2024	1,861.50	1,825.00	1,836.50	1,861.00	377,795.00
19.02.2024	1,876.00	1,844.50	1,853.50	1,872.50	167,861.00
20.02.2024	1,873.50	1,841.00	1,869.00	1,844.25	241,360.00
21.02.2024	1,847.50	1,820.00	1,839.00	1,829.50	209,287.00
22.02.2024	1,879.00	1,839.00	1,858.50	1,876.00	364,114.00
23.02.2024	1,876.50	1,860.00	1,876.42	1,871.00	166,825.00
26.02.2024	1,882.25	1,865.00	1,874.00	1,866.75	94,584.00
27.02.2024	1,877.50	1,859.50	1,876.50	1,871.75	478,433.00
28.02.2024	1,887.50	1,858.25	1,869.50	1,882.00	314,631.00
29.02.2024	1,931.50	1,895.75	1,904.50	1,926.00	298,961.00
01.03.2024	1,954.00	1,911.00	1,934.50	1,950.50	219,354.00
04.03.2024	1,947.25	1,929.00	1,938.75	1,939.00	200,610.00
05.03.2024	1,965.50	1,928.50	1,929.50	1,956.50	349,479.00
06.03.2024	1,970.00	1,939.00	1,960.50	1,969.00	1,033,149.00
07.03.2024	1,980.50	1,947.50	1,964.06	1,968.50	216,895.00
08.03.2024	1,964.00	1,944.50	1,964.00	1,953.00	326,727.00
11.03.2024	1,955.00	1,931.50	1,940.00	1,947.00	250,463.00
12.03.2024	1,999.75	1,955.50	1,975.00	1,992.25	330,692.00
13.03.2024	2,019.00	1,997.50	2,003.00	2,001.50	358,336.00
14.03.2024	2,006.00	1,986.25	1,997.00	1,997.25	372,410.00
15.03.2024	1,998.25	1,966.50	1,996.50	1,975.00	252,122.00
18.03.2024	1,992.50	1,976.50	1,979.09	1,987.00	713,417.00
19.03.2024	2,003.00	1,970.00	1,978.50	2,002.00	314,213.00
20.03.2024	2,013.50	1,978.75	2,003.00	1,987.00	184,322.00
21.03.2024	2,050.00	1,994.00	2,030.84	2,034.50	462,094.00
22.03.2024	2,058.50	2,032.00	2,049.00	2,056.50	220,469.00
25.03.2024	2,103.00	2,059.00	2,059.00	2,100.00	512,621.00
26.03.2024	2,109.00	2,082.00	2,087.00	2,095.50	309,785.00
27.03.2024	2,092.00	2,056.00	2,089.96	2,065.50	435,720.00
28.03.2024	2,088.00	2,050.00	2,077.00	2,052.00	196,966.00
02.04.2024	2,096.00	2,038.00	2,045.00	2,058.00	468,794.00
03.04.2024	2,087.00	2,040.00	2,051.00	2,080.00	247,406.00
04.04.2024	2,103.00	2,082.00	2,082.00	2,093.00	217,123.00
05.04.2024	2,075.00	2,032.00	2,059.37	2,070.00	246,728.00
08.04.2024	2,118.00	2,082.00	2,084.00	2,118.00	311,276.00
09.04.2024	2,116.00	2,072.00	2,112.00	2,083.00	435,052.00
10.04.2024	2,122.00	2,074.00	2,108.00	2,094.00	362,829.00
11.04.2024	2,120.00	2,075.00	2,086.00	2,113.00	1,039,701.00
12.04.2024	2,176.00	2,124.00	2,144.51	2,129.00	436,899.00
15.04.2024	2,144.00	2,102.00	2,111.00	2,122.00	363,013.00
16.04.2024	20.90	20.40	20.78	20.50	585,785.00
17.04.2024	2,076.00	2,020.00	2,020.00	2,062.00	784,179.00
18.04.2024	2,076.00	2,004.00	2,070.00	2,012.00	544,835.00
19.04.2024	2,007.00	1,961.50	1,995.00	2,004.00	446,862.00
22.04.2024	2,008.00	1,959.00	2,000.00	1,960.50	402,094.00
23.04.2024	2,004.00	1,962.00	1,980.00	2,001.00	369,714.00
24.04.2024	2,014.00	1,965.00	2,006.00	1,980.00	287,254.00
25.04.2024	1,994.00	1,950.00	1,980.00	1,966.00	209,547.00
26.04.2024	2,064.00	1,995.00	1,999.00	2,046.00	446,821.00
29.04.2024	2,072.00	2,022.00	2,054.00	2,038.00	85,291.00

צרו איתנו קשר *5988