גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלמנטיס

Elementis

מניה ELM 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	160.5	160.5	160.5	160.5	0.00
10:20	160.2	160.2	160.2	160.2	265.00
10:30	160.3	160.3	160.3	160.3	254.00
10:40	160	160	160	160	22,871.00
10:50	160.1	160.1	160.1	160.1	3,456.00
11:00	160.2	160.2	160.2	160.2	22,581.00
11:10	160.2	160.2	160.2	160.2	5,255.00
11:20	159.8	159.8	159.8	159.8	15,862.00
11:30	159.6	159.6	159.6	159.6	1,435.00
11:40	159.2	159.2	159.2	159.2	714.00
11:50	159	159	159	159	4,790.00
12:00	159	159	159	159	0.00
12:10	159	159	159	159	0.00
12:20	159	159	159	159	0.00
12:30	158.4	158.4	158.4	158.4	2,884.00
12:40	158.4	158.4	158.4	158.4	0.00
12:50	158.4	158.4	158.4	158.4	0.00
13:00	158.2	158.2	158.2	158.2	937.00
13:10	157.8	157.8	157.8	157.8	6,890.00
13:20	157.8	157.8	157.8	157.8	0.00
13:30	158	158	158	158	89.00
13:40	157.8	157.8	157.8	157.8	9,329.00
13:50	158.4	158.4	158.4	158.4	10,697.00
14:00	158.2	158.2	158.2	158.2	5,440.00
14:10	157.8	157.8	157.8	157.8	3,632.00
14:20	158	158	158	158	200.00
14:30	158	158	158	158	2,558.00
14:40	157.6	157.6	157.6	157.6	35.00
14:50	157.6	157.6	157.6	157.6	0.00
15:00	157.6	157.6	157.6	157.6	0.00
15:10	157.6	157.6	157.6	157.6	0.00
15:20	157.6	157.6	157.6	157.6	0.00
15:30	157.6	157.6	157.6	157.6	0.00
15:40	157.6	157.6	157.6	157.6	0.00
15:50	157.6	157.6	157.6	157.6	0.00
16:00	157.6	157.6	157.6	157.6	12,684.00
16:10	157.2	157.2	157.2	157.2	6,462.00
16:20	157.2	157.2	157.2	157.2	0.00
16:30	157.2	157.2	157.2	157.2	0.00
16:40	157.6	157.6	157.6	157.6	3,045.00
16:50	158	158	158	158	6,784.00
17:00	157.8	157.8	157.8	157.8	5,815.00
17:10	158	158	158	158	4,123.00
17:20	158	158	158	158	1,000.00
17:30	158.4	158.4	158.4	158.4	9,288.00
17:40	158.4	158.4	158.4	158.4	7,149.00
17:50	158.4	158.4	158.4	158.4	0.00
18:00	158.6	158.6	158.6	158.6	9,405.00
18:10	159	159	159	159	8,863.00
18:20	159	159	159	159	6,525.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025 10:30	160	159.6	159.6	160	6,073.00
26.06.2025 11:00	160.4	160.2	160.2	160.2	9,101.00
26.06.2025 11:30	160.8	160.2	160.2	160.8	23,110.00
26.06.2025 12:00	160.8	160.8	160.8	160.8	9,154.00
26.06.2025 12:30	160.8	160.8	160.8	160.8	5,858.00
26.06.2025 13:00	161.1	161	161	161.1	32,996.00
26.06.2025 13:30	160.8	160.6	160.8	160.8	47,745.00
26.06.2025 14:00	160.8	160.4	160.8	160.4	27,849.00
26.06.2025 14:30	160.4	160.2	160.4	160.2	39,759.00
26.06.2025 15:00	160.2	160.2	160.2	160.2	76,168.00
26.06.2025 15:30	160.4	160	160.2	160.4	168,918.00
26.06.2025 16:00	160.4	160.2	160.2	160.4	36,526.00
26.06.2025 16:30	160.5	160.1	160.2	160.2	181,584.00
26.06.2025 17:00	161.6	160.4	160.4	161.6	246,390.00
26.06.2025 17:30	162	161.6	161.6	161.6	248,429.00
26.06.2025 18:00	161.9	161.4	161.8	161.6	443,157.00
27.06.2025 10:00	162.5	161.8	162	162.5	7,083.00
27.06.2025 10:30	163.5	162.5	162.5	163.5	47,675.00
27.06.2025 11:00	164.2	163.4	163.4	164.2	35,088.00
27.06.2025 11:30	164.5	164	164	164.4	32,148.00
27.06.2025 12:00	164.4	164	164.4	164	23,498.00
27.06.2025 12:30	164.2	164	164.2	164	12,449.00
27.06.2025 13:00	164.2	164	164	164.2	70,656.00
27.06.2025 13:30	164.2	163.4	164	164.2	66,017.00
27.06.2025 14:00	164.4	164.2	164.4	164.3	75,048.00
27.06.2025 14:30	165	164.7	164.8	164.7	64,517.00
27.06.2025 15:00	165	164.8	164.8	165	88,140.00
27.06.2025 15:30	165.4	164.7	165.4	164.7	54,896.00
27.06.2025 16:00	164.6	164.4	164.6	164.4	74,822.00
27.06.2025 16:30	164.5	164	164.5	164.4	251,919.00
27.06.2025 17:00	164.8	164.2	164.6	164.2	140,463.00
27.06.2025 17:30	164.2	164.2	164.2	164.2	50,663.00
27.06.2025 18:00	164.9	164.2	164.2	164.8	498,593.00
30.06.2025 10:00	164.6	163	164.6	163	33,805.00
30.06.2025 10:30	164	163.6	163.6	164	25,830.00
30.06.2025 11:00	164.2	163.5	164.2	163.6	30,698.00
30.06.2025 11:30	163.4	163	163.4	163.2	46,567.00
30.06.2025 12:00	162.8	162.8	162.8	162.8	33,873.00
30.06.2025 12:30	162.6	161.8	162.6	161.8	112,617.00
30.06.2025 13:00	161.6	161.6	161.6	161.6	27,986.00
30.06.2025 13:30	162.4	161.2	161.2	162.4	245,992.00
30.06.2025 14:00	162.4	162	162.4	162	110,721.00
30.06.2025 14:30	162	161.6	161.8	162	148,339.00
30.06.2025 15:00	162	161.6	162	161.6	71,967.00
30.06.2025 15:30	161.6	161	161.6	161	225,093.00
30.06.2025 16:00	161.2	161	161	161.2	131,115.00
30.06.2025 16:30	161.2	160.7	161.2	160.8	167,941.00
30.06.2025 17:00	160.9	160.4	160.9	160.6	339,717.00
30.06.2025 17:30	160.6	160.3	160.6	160.4	266,009.00
30.06.2025 18:00	161	160.2	160.2	160.5	374,528.00
01.07.2025 10:00	160.5	160	160.5	160.3	2,590.00
01.07.2025 10:30	160.4	159.9	160.3	160.4	57,784.00
01.07.2025 11:00	160.2	159.4	160.2	159.4	121,347.00
01.07.2025 11:30	159.2	159	159.2	159	24,209.00
01.07.2025 12:00	158.4	158.4	158.4	158.4	25,768.00
01.07.2025 12:30	158.4	158.2	158.2	158.4	26,216.00
01.07.2025 13:00	158.4	157.8	158.2	158.1	99,185.00
01.07.2025 13:30	158.4	157.8	158.4	157.8	202,875.00
01.07.2025 14:00	158.1	157.6	158	157.6	75,719.00
01.07.2025 14:30	157.6	157.6	157.6	157.6	121,174.00
01.07.2025 15:00	157.6	157.6	157.6	157.6	121,174.00
01.07.2025 15:30	157.6	157.4	157.6	157.4	105,264.00
01.07.2025 16:00	157.4	157.2	157.2	157.4	44,324.00
01.07.2025 16:30	158	157.6	157.6	158	191,289.00
01.07.2025 17:00	158.4	158	158	158.4	182,756.00
01.07.2025 17:30	158.8	158	158	158.8	233,520.00
01.07.2025 18:00	159	158.8	158.9	159	350,673.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	145.30	143.20	144.20	144.80	30,652.00
04.07.2024	148.20	145.60	146.00	148.20	60,579.00
05.07.2024	152.40	150.40	150.90	151.00	67,515.00
08.07.2024	152.40	150.00	151.20	150.40	117,939.00
09.07.2024	152.00	149.20	150.90	149.20	29,106.00
10.07.2024	150.40	148.90	150.00	149.80	62,050.00
11.07.2024	153.00	148.80	149.00	153.00	37,984.00
12.07.2024	153.60	152.20	152.80	152.40	17,118.00
15.07.2024	151.60	147.20	151.50	149.00	112,868.00
16.07.2024	147.80	144.20	147.80	145.00	25,026.00
17.07.2024	147.80	145.20	145.60	146.20	53,444.00
18.07.2024	148.40	145.80	147.40	148.00	108,414.00
19.07.2024	149.00	145.80	148.00	146.40	27,112.00
23.07.2024	148.20	145.20	147.40	146.00	19,119.00
24.07.2024	156.00	144.40	153.80	145.00	60,113.00
25.07.2024	145.60	143.80	145.00	144.60	7,308.00
26.07.2024	153.60	145.80	145.80	153.60	290,350.00
29.07.2024	155.70	151.40	154.10	152.00	263,266.00
30.07.2024	153.60	150.70	151.90	151.60	393,650.00
31.07.2024	159.80	152.00	153.00	159.00	287,780.00
01.08.2024	165.40	157.60	164.60	159.00	436,835.00
02.08.2024	159.60	154.40	157.40	155.40	258,716.00
05.08.2024	152.20	144.60	151.20	152.00	286,216.00
06.08.2024	152.60	146.40	149.00	149.60	211,607.00
07.08.2024	151.80	148.80	151.40	148.80	71,891.00
08.08.2024	149.20	146.00	147.60	148.20	15,426.00
09.08.2024	150.60	146.90	149.70	148.40	39,237.00
12.08.2024	151.80	148.00	148.80	151.80	172,873.00
13.08.2024	156.20	152.00	152.40	156.00	78,165.00
14.08.2024	160.60	156.80	160.20	156.80	68,251.00
15.08.2024	160.20	155.00	157.00	160.00	165,137.00
16.08.2024	161.10	159.80	160.20	161.00	132,611.00
19.08.2024	161.00	159.20	159.80	160.40	43,651.00
20.08.2024	162.90	157.60	162.90	158.60	36,599.00
21.08.2024	165.40	161.20	161.20	164.40	107,876.00
22.08.2024	166.20	162.60	162.60	164.60	174,424.00
23.08.2024	168.00	164.60	165.00	166.40	108,688.00
27.08.2024	167.30	162.40	167.30	162.60	67,021.00
28.08.2024	164.00	160.00	160.00	164.00	36,407.00
29.08.2024	164.60	161.40	164.40	161.80	112,541.00
30.08.2024	163.10	160.60	163.10	160.60	51,015.00
02.09.2024	162.40	159.00	162.00	161.60	11,076.00
03.09.2024	165.10	157.80	165.10	158.00	39,210.00
04.09.2024	159.80	156.80	157.60	159.00	20,947.00
05.09.2024	158.20	155.60	158.20	156.40	26,365.00
06.09.2024	157.50	153.40	157.20	153.60	27,148.00
09.09.2024	157.60	154.80	155.00	156.20	485,336.00
10.09.2024	157.80	154.00	157.80	154.20	21,586.00
11.09.2024	155.00	152.80	155.00	154.00	58,911.00
12.09.2024	159.40	155.50	155.50	158.80	66,454.00
13.09.2024	159.40	158.00	158.00	158.40	11,969.00
16.09.2024	160.60	158.50	159.00	160.20	52,601.00
17.09.2024	160.60	158.20	160.60	158.80	49,346.00
18.09.2024	160.20	158.40	158.60	159.80	28,242.00
19.09.2024	168.60	159.60	162.00	165.00	413,723.00
20.09.2024	165.00	163.20	164.20	164.00	163,076.00
23.09.2024	162.40	159.60	162.40	160.40	34,895.00
24.09.2024	162.20	158.80	162.00	158.80	144,174.00
25.09.2024	159.20	154.80	158.60	155.00	102,610.00
26.09.2024	160.80	158.10	158.20	160.40	22,092.00
27.09.2024	163.00	161.20	162.20	163.00	54,020.00
30.09.2024	162.60	161.20	162.60	162.20	47,658.00
01.10.2024	164.60	151.10	164.60	151.10	129,563.00
02.10.2024	150.40	147.20	150.10	149.80	182,704.00
03.10.2024	150.40	146.70	150.40	147.60	66,848.00
04.10.2024	149.40	146.80	146.80	148.60	21,074.00
07.10.2024	149.00	146.00	146.90	148.80	37,709.00
08.10.2024	148.60	145.40	145.40	146.80	214,577.00
09.10.2024	148.00	147.00	147.20	147.80	34,426.00

צרו איתנו קשר *5988