גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.או. וורלד > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.או. וורלד

AO World

מניה AO/ 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
10:40					0.00
10:50	104.4	104.4	104.4	104.4	0.00
11:00	104.4	104.4	104.4	104.4	4,636.00
11:10	105	105	105	105	603.00
11:20	105	105	105	105	0.00
11:30	105.4	105.4	105.4	105.4	4.00
11:40	105.4	105.4	105.4	105.4	0.00
11:50	105.4	105.4	105.4	105.4	0.00
12:00	105.4	105.4	105.4	105.4	0.00
12:10	105.4	105.4	105.4	105.4	0.00
12:20	105.4	105.4	105.4	105.4	0.00
12:30	105.6	105.6	105.6	105.6	1,162.00
12:40	105.6	105.6	105.6	105.6	0.00
12:50	105.6	105.6	105.6	105.6	0.00
13:00	105.6	105.6	105.6	105.6	0.00
13:10	105.6	105.6	105.6	105.6	3,994.00
13:20	105.6	105.6	105.6	105.6	0.00
13:30	105.6	105.6	105.6	105.6	0.00
13:40	105.6	105.6	105.6	105.6	0.00
13:50	105.6	105.6	105.6	105.6	0.00
14:00	105.6	105.6	105.6	105.6	0.00
14:10	105.6	105.6	105.6	105.6	0.00
14:20	105.6	105.6	105.6	105.6	0.00
14:30	105.6	105.6	105.6	105.6	0.00
14:40	105.6	105.6	105.6	105.6	0.00
14:50	105.6	105.6	105.6	105.6	0.00
15:00	105.6	105.6	105.6	105.6	0.00
15:10	105.6	105.6	105.6	105.6	0.00
15:20	105.6	105.6	105.6	105.6	0.00
15:30	105.6	105.6	105.6	105.6	1,092.00
15:40	105.6	105.6	105.6	105.6	0.00
15:50	105.6	105.6	105.6	105.6	0.00
16:00	105.5	105.5	105.5	105.5	551.00
16:10	105.5	105.5	105.5	105.5	0.00
16:20	105.3	105.3	105.3	105.3	667.00
16:30	105.3	105.3	105.3	105.3	0.00
16:40	105.3	105.3	105.3	105.3	0.00
16:50	105.8	105.8	105.8	105.8	2,281.00
17:00	105.8	105.8	105.8	105.8	0.00
17:10	106	106	106	106	99.00
17:20	106	106	106	106	0.00
17:30	105.9	105.9	105.9	105.9	384.00
17:40	105.9	105.9	105.9	105.9	0.00
17:50	106	106	106	106	1,196.00
18:00	106	106	106	106	652.00
18:10	106	106	106	106	551.00
18:20	106.4	106.4	106.4	106.4	3,286.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.11.2024 14:30	105	105	105	105	200.00
19.11.2024 15:00	105	105	105	105	21.00
19.11.2024 15:30	104.9	104.9	104.9	104.9	1,590.00
19.11.2024 16:00	104.9	104.9	104.9	104.9	166.00
19.11.2024 16:30	104.8	104.8	104.8	104.8	292.00
19.11.2024 17:00	105.3	105.3	105.3	105.3	751.00
19.11.2024 17:30	105.3	105.3	105.3	105.3	7,133.00
19.11.2024 18:00	104.8	104.8	104.8	104.8	837.00
20.11.2024 10:30	106.9	106.9	106.9	106.9	1.00
20.11.2024 11:00	106.6	106	106.6	106	16.00
20.11.2024 11:30	106	106	106	106	138.00
20.11.2024 12:00	106	106	106	106	138.00
20.11.2024 12:30	106	106	106	106	138.00
20.11.2024 13:00	106	106	106	106	138.00
20.11.2024 13:30	106	106	106	106	138.00
20.11.2024 14:00	106	106	106	106	138.00
20.11.2024 14:30	104.5	104.5	104.5	104.5	147.00
20.11.2024 15:00	104.5	104.5	104.5	104.5	15.00
20.11.2024 15:30	104.3	104.3	104.3	104.3	194.00
20.11.2024 16:00	104.3	103.7	104.3	103.7	655.00
20.11.2024 16:30	103.7	103.5	103.7	103.5	1,864.00
20.11.2024 17:00	104	104	104	104	2,370.00
20.11.2024 17:30	104.2	104.2	104.2	104.2	8,320.00
20.11.2024 18:00	104.3	104.2	104.2	104.3	4,483.00
21.11.2024 11:30	104.9	104.9	104.9	104.9	40.00
21.11.2024 12:00	104.3	103.4	104.3	103.4	644.00
21.11.2024 12:30	103.4	103.4	103.4	103.4	1,663.00
21.11.2024 13:00	103.8	103.8	103.8	103.8	270.00
21.11.2024 13:30	103.5	103.5	103.5	103.5	399.00
21.11.2024 14:00	103.5	103.5	103.5	103.5	3,860.00
21.11.2024 14:30	103.5	103.5	103.5	103.5	3,860.00
21.11.2024 15:00	103.5	103.5	103.5	103.5	915.00
21.11.2024 15:30	103.5	103.5	103.5	103.5	5,664.00
21.11.2024 16:00	103.5	103.5	103.5	103.5	1,135.00
21.11.2024 16:30	103.5	103.5	103.5	103.5	622.00
21.11.2024 17:00	103.5	103.5	103.5	103.5	1,405.00
21.11.2024 17:30	104.1	103.9	103.9	104.1	3,146.00
21.11.2024 18:00	105.7	104.1	104.1	105.7	8,831.00
22.11.2024 10:00	104.4	104.4	104.4	104.4	51.00
22.11.2024 10:30	104.4	104.4	104.4	104.4	494.00
22.11.2024 11:00	105.4	104.8	104.8	105.4	2,143.00
22.11.2024 11:30	105.4	105.4	105.4	105.4	5,294.00
22.11.2024 12:00	105.6	105.6	105.6	105.6	681.00
22.11.2024 12:30	105.6	105.6	105.6	105.6	10,450.00
22.11.2024 13:00	105.6	105.6	105.6	105.6	1,103.00
22.11.2024 13:30	105.6	105.6	105.6	105.6	10,450.00
22.11.2024 14:00	105.6	105.6	105.6	105.6	10,450.00
22.11.2024 14:30	105.6	105.6	105.6	105.6	10,450.00
22.11.2024 15:00	105.6	105.6	105.6	105.6	1,218.00
22.11.2024 15:30	105.5	105.5	105.5	105.5	1,275.00
22.11.2024 16:00	105.3	105.3	105.3	105.3	1,343.00
22.11.2024 16:30	105.8	105.8	105.8	105.8	1,591.00
22.11.2024 17:00	106	105.9	106	105.9	3,247.00
22.11.2024 17:30	106	105.9	105.9	106	10,641.00
22.11.2024 18:00	106.4	106	106	106	10,741.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.05.2024	109.40	106.00	106.00	107.40	43,005.00
08.05.2024	108.50	106.70	108.50	106.80	50,883.00
09.05.2024	107.80	103.60	107.80	104.60	10,094.00
10.05.2024	105.80	104.20	104.90	104.40	15,590.00
13.05.2024	104.50	102.80	104.00	103.20	39,501.00
14.05.2024	110.00	105.50	105.50	108.60	138,526.00
15.05.2024	111.40	108.00	108.80	108.40	34,568.00
16.05.2024	109.60	108.40	108.80	109.10	11,763.00
17.05.2024	108.00	107.40	107.90	107.40	5,173.00
20.05.2024	107.90	106.90	106.90	107.90	3,005.00
21.05.2024	110.00	107.40	107.40	109.40	28,224.00
22.05.2024	111.00	108.00	108.00	110.20	14,745.00
23.05.2024	110.40	108.80	110.40	109.40	41,289.00
24.05.2024	111.00	107.90	108.30	110.00	16,204.00
28.05.2024	110.80	109.40	110.20	109.60	10,356.00
29.05.2024	110.10	106.40	109.70	106.90	60,929.00
30.05.2024	112.80	107.40	107.40	111.50	76,409.00
31.05.2024	111.60	110.60	111.40	110.80	43,038.00
03.06.2024	113.50	111.80	113.50	112.60	91,870.00
04.06.2024	113.90	112.00	112.00	113.40	28,922.00
05.06.2024	115.80	114.00	114.40	115.80	11,253.00
06.06.2024	116.00	114.20	116.00	114.80	10,820.00
07.06.2024	114.60	112.40	114.00	112.60	20,552.00
10.06.2024	112.00	108.40	111.80	108.60	29,206.00
11.06.2024	108.60	104.90	108.60	105.00	111,499.00
12.06.2024	108.00	104.80	105.90	107.80	48,322.00
13.06.2024	106.60	105.80	106.60	106.40	25,713.00
14.06.2024	105.20	104.00	104.00	104.80	26,230.00
17.06.2024	108.00	105.60	105.60	107.80	22,401.00
18.06.2024	109.00	107.80	108.00	108.40	14,485.00
19.06.2024	110.70	107.40	107.60	109.60	22,895.00
20.06.2024	112.30	109.90	110.20	112.20	22,897.00
21.06.2024	112.60	110.00	112.10	110.60	20,308.00
24.06.2024	113.60	110.80	111.20	113.00	26,441.00
25.06.2024	115.20	110.40	113.80	114.20	39,580.00
26.06.2024	117.80	114.00	116.20	114.50	96,701.00
27.06.2024	112.40	109.80	112.20	110.40	32,542.00
28.06.2024	112.60	108.80	110.80	111.80	98,382.00
01.07.2024	114.20	112.80	112.80	113.30	21,152.00
02.07.2024	115.20	110.70	111.40	115.10	18,578.00
03.07.2024	117.80	113.80	113.80	115.80	85,077.00
04.07.2024	117.20	115.40	116.30	117.20	82,230.00
05.07.2024	119.60	117.60	118.20	118.40	110,597.00
08.07.2024	118.90	117.00	118.60	117.60	54,689.00
09.07.2024	118.00	116.80	117.30	117.70	36,186.00
10.07.2024	119.70	118.00	119.50	118.60	65,878.00
11.07.2024	119.10	117.20	117.80	118.60	10,453.00
12.07.2024	118.60	117.00	118.20	117.00	80,206.00
15.07.2024	116.00	114.40	115.40	115.90	31,338.00
16.07.2024	115.50	114.00	115.20	114.40	14,601.00
17.07.2024	114.60	113.20	113.20	114.20	46,246.00
18.07.2024	116.30	114.40	115.40	114.50	24,767.00
19.07.2024	115.20	113.20	114.40	115.00	41,066.00
23.07.2024	114.20	113.40	113.80	114.20	3,724.00
24.07.2024	115.00	113.40	113.80	114.70	15,650.00
25.07.2024	114.60	112.20	113.20	113.80	4,067.00
26.07.2024	116.50	115.40	115.40	115.80	92,917.00
29.07.2024	118.90	115.40	116.80	115.60	66,339.00
30.07.2024	118.20	117.00	117.50	117.60	74,182.00
31.07.2024	119.30	117.00	118.00	117.00	15,937.00
01.08.2024	117.10	115.20	115.50	115.60	22,754.00
02.08.2024	115.60	111.40	114.40	112.50	73,900.00
05.08.2024	113.60	108.20	113.60	110.20	52,175.00
06.08.2024	112.20	108.80	110.00	111.40	29,296.00
07.08.2024	112.00	109.60	110.90	111.80	47,495.00
08.08.2024	111.30	110.00	110.60	111.10	25,071.00
09.08.2024	113.00	111.20	112.00	111.30	6,505.00
12.08.2024	112.20	111.00	112.20	111.40	15,463.00
13.08.2024	113.20	112.00	112.00	112.40	11,001.00
14.08.2024	116.20	113.40	113.40	116.00	79,219.00
15.08.2024	117.10	115.40	115.60	115.80	32,535.00
16.08.2024	115.80	114.80	115.00	115.00	13,971.00
19.08.2024	116.10	115.00	115.00	116.10	7,062.00
20.08.2024	116.20	114.60	115.40	115.40	7,519.00
21.08.2024	116.00	114.20	115.00	115.40	21,710.00
22.08.2024	116.20	114.20	114.20	115.00	41,797.00
23.08.2024	116.20	115.00	115.60	116.00	8,505.00
27.08.2024	115.60	114.30	115.00	114.40	34,591.00
28.08.2024	114.40	112.40	114.40	113.40	2,055.00
29.08.2024	114.40	111.20	113.60	112.10	14,330.00
30.08.2024	114.50	112.40	112.40	114.10	3,121.00
02.09.2024	114.80	113.20	113.20	114.50	5,774.00
03.09.2024	114.20	113.40	114.00	114.10	33,369.00
04.09.2024	113.40	111.80	111.80	112.80	7,581.00
05.09.2024	114.40	113.60	113.80	113.90	15,024.00
06.09.2024	111.00	108.80	111.00	109.00	4,908.00
09.09.2024	110.00	108.80	109.00	109.00	32,982.00
10.09.2024	109.20	108.00	108.70	109.00	70,023.00
11.09.2024	108.50	107.70	108.00	108.00	53,525.00
12.09.2024	108.80	107.80	108.60	108.50	35,763.00
13.09.2024	110.60	108.60	108.60	110.00	11,280.00
16.09.2024	108.70	108.00	108.00	108.60	6,212.00
17.09.2024	110.40	108.00	109.80	108.30	39,022.00
18.09.2024	109.80	107.00	109.80	107.00	7,422.00
19.09.2024	109.00	107.00	108.70	107.60	35,278.00
20.09.2024	107.40	106.90	107.00	107.20	113,789.00
23.09.2024	107.10	106.00	106.40	107.00	5,338.00
24.09.2024	107.20	106.00	106.00	106.90	27,914.00
25.09.2024	108.00	106.80	106.80	107.30	5,331.00
26.09.2024	108.90	107.30	107.30	108.60	2,465.00
27.09.2024	108.60	107.80	108.00	108.60	3,271.00
30.09.2024	111.00	109.00	109.00	111.00	73,897.00
01.10.2024	112.20	109.60	111.00	109.60	17,949.00
02.10.2024	111.30	108.40	111.30	108.40	20,675.00
03.10.2024	108.60	106.20	108.00	107.00	16,381.00
04.10.2024	109.30	107.60	108.60	108.80	28,084.00
07.10.2024	107.40	106.60	107.20	107.00	15,669.00
08.10.2024	108.20	106.20	107.20	108.20	34,946.00

צרו איתנו קשר *5988