גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.פי. גרופ > גרפים

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.פי. גרופ

IP Group

מניה IPO 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
10:10					0.00
10:20	44.15	44.15	44.15	44.15	0.00
10:30	44.15	44.15	44.15	44.15	0.00
10:40	44.15	44.15	44.15	44.15	0.00
10:50	44	44	44	44	3,353.00
11:00	44	44	44	44	0.00
11:10	43.85	43.85	43.85	43.85	1,933.00
11:20	43.8	43.8	43.8	43.8	97.00
11:30	43.75	43.75	43.75	43.75	39.00
11:40	43.75	43.75	43.75	43.75	0.00
11:50	43.775	43.775	43.775	43.775	115.00
12:00	43.775	43.775	43.775	43.775	0.00
12:10	43.6	43.6	43.6	43.6	433.00
12:20	43.55	43.55	43.55	43.55	15.00
12:30	43.625	43.625	43.625	43.625	65.00
12:40	43.625	43.625	43.625	43.625	0.00
12:50	43.625	43.625	43.625	43.625	0.00
13:00	43.625	43.625	43.625	43.625	0.00
13:10	43.625	43.625	43.625	43.625	0.00
13:20	43.725	43.725	43.725	43.725	24.00
13:30	43.725	43.725	43.725	43.725	0.00
13:40	43.65	43.65	43.65	43.65	1,597.00
14:10	43.65	43.65	43.65	43.65	0.00
14:20	43.5	43.5	43.5	43.5	479.00
15:30	43.55	43.55	43.55	43.55	2,025.00
15:40	43.55	43.55	43.55	43.55	0.00
15:50	43.55	43.55	43.55	43.55	0.00
16:00	43.55	43.55	43.55	43.55	0.00
16:10	43.55	43.55	43.55	43.55	0.00
16:20	43.55	43.55	43.55	43.55	0.00
16:30	43.55	43.55	43.55	43.55	0.00
16:40	43.55	43.55	43.55	43.55	0.00
16:50	43.55	43.55	43.55	43.55	0.00
17:00	43.55	43.55	43.55	43.55	0.00
17:10	43.55	43.55	43.55	43.55	0.00
17:20	43.55	43.55	43.55	43.55	0.00
17:30	43.6	43.6	43.6	43.6	74,561.00
17:40	43.6	43.6	43.6	43.6	2,519.00
17:50	43.6	43.6	43.6	43.6	3,055.00
18:00	43.55	43.55	43.55	43.55	1,688.00
18:10	43.6	43.6	43.6	43.6	12,973.00
18:20	43.7	43.7	43.7	43.7	964.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 10:00	43.875	43.875	43.875	43.875	4,152.00
06.05.2025 10:30	44.1	43.7	43.7	44.025	2,412.00
06.05.2025 11:00	44.05	43.8	44	44	7,087.00
06.05.2025 11:30	43.975	43.9	43.975	43.9	14,599.00
06.05.2025 12:00	43.65	43.55	43.65	43.55	12,609.00
06.05.2025 12:30	43.625	43.625	43.625	43.625	13,016.00
06.05.2025 13:00	43.625	43.5	43.5	43.625	8,353.00
06.05.2025 13:30	43.7	43.7	43.7	43.7	2,819.00
06.05.2025 14:00	43.85	43.825	43.85	43.825	15,882.00
06.05.2025 14:30	43.8	43.8	43.8	43.8	3,333.00
06.05.2025 15:00	44	43.9	43.9	44	25,073.00
06.05.2025 15:30	44.15	44	44	44.125	63,125.00
06.05.2025 16:00	43.95	43.95	43.95	43.95	14,709.00
06.05.2025 16:30	43.95	43.75	43.9	43.75	45,768.00
06.05.2025 17:00	44	43.9	44	43.9	32,346.00
06.05.2025 17:30	44.05	43.75	43.9	44.05	42,264.00
06.05.2025 18:00	44.25	44	44.15	44	84,831.00
07.05.2025 10:00	43.85	43.85	43.85	43.85	3,511.00
07.05.2025 10:30	43.85	43.6	43.85	43.6	651.00
07.05.2025 11:00	43.65	43.45	43.65	43.45	632.00
07.05.2025 11:30	43.8	43.575	43.575	43.8	1,138.00
07.05.2025 12:00	43.975	43.975	43.975	43.975	21,830.00
07.05.2025 12:30	43.975	43.85	43.9	43.85	5,046.00
07.05.2025 13:00	43.75	43.75	43.75	43.75	1,357.00
07.05.2025 13:30	43.85	43.85	43.85	43.85	31,868.00
07.05.2025 14:00	43.85	43.75	43.85	43.75	5,016.00
07.05.2025 14:30	43.7	43.575	43.7	43.65	11,365.00
07.05.2025 15:00	43.4	43.4	43.4	43.4	4,693.00
07.05.2025 15:30	43.15	43.15	43.15	43.15	109,647.00
07.05.2025 16:00	43.15	43.15	43.15	43.15	4,731.00
07.05.2025 16:30	43.1	42.9	43	43.1	14,290.00
07.05.2025 17:00	43.05	43	43.05	43	10,801.00
07.05.2025 17:30	42.95	42.95	42.95	42.95	12,027.00
07.05.2025 18:00	42.95	42.8	42.9	42.8	78,209.00
08.05.2025 10:30	43.55	43.55	43.55	43.55	25,579.00
08.05.2025 11:00	44	43.2	43.2	44	3,737.00
08.05.2025 11:30	44.1	43.9	44.1	43.9	5,454.00
08.05.2025 12:00	43.9	43.9	43.9	43.9	31,130.00
08.05.2025 12:30	44	44	44	44	1,509.00
08.05.2025 13:00	44.05	44.05	44.05	44.05	3,025.00
08.05.2025 13:30	44.1	44.1	44.1	44.1	1,617.00
08.05.2025 14:00	44.05	44	44.05	44.05	5,157.00
08.05.2025 14:30	44.075	43.975	44.075	43.975	9,502.00
08.05.2025 15:00	44.05	44	44	44.05	6,026.00
08.05.2025 15:30	43.975	43.975	43.975	43.975	2,683.00
08.05.2025 16:00	43.75	43.75	43.75	43.75	65,050.00
08.05.2025 16:30	43.75	43.75	43.75	43.75	2,845.00
08.05.2025 17:00	43.9	43.9	43.9	43.9	2,947.00
08.05.2025 17:30	43.85	43.85	43.85	43.85	78,720.00
08.05.2025 18:00	43.9	43.775	43.825	43.775	22,245.00
09.05.2025 10:00	44.15	44.15	44.15	44.15	137.00
09.05.2025 10:30	44	44	44	44	284.00
09.05.2025 11:00	43.85	43.75	43.85	43.75	1,483.00
09.05.2025 11:30	43.775	43.775	43.775	43.775	378.00
09.05.2025 12:00	43.625	43.55	43.6	43.625	1,190.00
09.05.2025 12:30	43.725	43.725	43.725	43.725	9,185.00
09.05.2025 13:00	43.725	43.725	43.725	43.725	401.00
09.05.2025 13:30	43.65	43.65	43.65	43.65	470.00
09.05.2025 15:00	43.55	43.55	43.55	43.55	13,286.00
09.05.2025 15:30	43.55	43.55	43.55	43.55	13,286.00
09.05.2025 16:00	43.55	43.55	43.55	43.55	13,286.00
09.05.2025 16:30	43.55	43.55	43.55	43.55	13,286.00
09.05.2025 17:00	43.6	43.6	43.6	43.6	7,769.00
09.05.2025 17:30	43.6	43.55	43.6	43.55	24,644.00
09.05.2025 18:00	43.7	43.55	43.55	43.625	61,464.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024	50.60	49.50	50.60	49.90	203,579.00
14.05.2024	50.90	49.92	50.20	50.50	46,215.00
15.05.2024	53.10	50.70	50.90	52.60	352,508.00
16.05.2024	53.70	51.65	52.00	52.45	68,211.00
17.05.2024	53.15	51.65	53.15	51.90	33,348.00
20.05.2024	52.05	51.10	51.70	51.20	55,079.00
21.05.2024	52.00	50.95	51.15	51.90	40,726.00
22.05.2024	52.50	51.65	51.65	51.75	36,941.00
23.05.2024	52.10	51.30	51.50	51.60	9,469.00
24.05.2024	52.30	50.90	51.70	51.95	119,997.00
28.05.2024	55.20	52.70	52.70	54.30	130,448.00
29.05.2024	53.90	52.95	53.90	53.50	199,874.00
30.05.2024	54.90	52.05	52.05	54.85	102,075.00
31.05.2024	54.95	54.25	54.95	54.50	142,865.00
03.06.2024	54.80	54.30	54.60	54.50	267,136.00
04.06.2024	53.25	52.50	53.25	53.00	79,503.00
05.06.2024	52.50	51.60	52.20	52.45	37,261.00
06.06.2024	53.05	52.00	52.70	52.10	14,289.00
07.06.2024	52.75	50.10	52.75	50.20	40,096.00
10.06.2024	49.90	49.20	49.55	49.38	260,788.00
11.06.2024	49.00	47.88	48.90	48.00	138,823.00
12.06.2024	48.35	46.65	47.15	47.05	366,238.00
13.06.2024	47.55	45.47	47.17	46.50	764,139.00
14.06.2024	45.75	44.65	44.65	45.55	143,421.00
17.06.2024	45.67	44.85	45.20	45.45	585,555.00
18.06.2024	45.65	44.95	45.17	45.40	398,344.00
19.06.2024	45.65	44.85	45.65	44.93	155,708.00
20.06.2024	45.85	45.03	45.50	45.03	296,036.00
21.06.2024	45.15	44.67	44.85	44.95	286,153.00
24.06.2024	45.22	43.90	44.00	44.88	112,325.00
25.06.2024	44.30	43.22	44.30	43.33	265,866.00
26.06.2024	43.22	42.35	43.22	42.78	93,638.00
27.06.2024	42.90	41.75	42.90	41.98	192,961.00
28.06.2024	42.15	41.30	42.10	41.45	372,014.00
01.07.2024	43.00	42.33	42.75	42.73	28,131.00
02.07.2024	42.78	42.00	42.00	42.55	315,215.00
03.07.2024	43.15	42.60	42.60	43.10	278,063.00
04.07.2024	43.40	42.90	43.15	43.03	107,498.00
05.07.2024	45.05	42.95	42.95	43.58	293,397.00
08.07.2024	43.55	42.90	43.47	42.90	178,925.00
09.07.2024	43.00	42.05	42.95	42.05	83,829.00
10.07.2024	42.40	41.95	42.30	42.10	260,680.00
11.07.2024	42.70	41.90	42.55	42.48	366,618.00
12.07.2024	43.35	42.25	43.35	42.50	125,406.00
15.07.2024	42.90	42.10	42.15	42.45	260,231.00
16.07.2024	42.60	41.88	42.55	42.15	313,959.00
17.07.2024	43.05	42.15	42.85	42.40	1,080,846.00
18.07.2024	43.25	42.25	42.25	42.53	525,627.00
19.07.2024	41.90	40.95	41.35	41.60	74,754.00
23.07.2024	41.60	40.45	41.45	40.55	103,430.00
24.07.2024	40.38	39.90	40.25	40.10	603,157.00
25.07.2024	40.35	39.10	39.60	39.93	419,291.00
26.07.2024	40.80	40.15	40.67	40.60	341,247.00
29.07.2024	42.05	40.40	41.15	40.40	277,768.00
30.07.2024	41.60	40.45	40.45	41.25	492,791.00
31.07.2024	41.80	41.15	41.60	41.40	95,668.00
01.08.2024	43.53	41.90	41.90	42.80	264,654.00
02.08.2024	45.30	40.05	45.30	40.28	121,142.00
05.08.2024	39.40	35.83	39.40	36.10	1,154,726.00
06.08.2024	36.92	35.75	36.25	36.30	1,062,650.00
07.08.2024	37.05	36.05	36.75	36.05	432,633.00
08.08.2024	36.80	35.88	36.80	36.00	342,655.00
09.08.2024	37.22	36.05	36.05	36.53	709,998.00
12.08.2024	37.45	36.45	37.38	37.40	273,685.00
13.08.2024	39.35	36.58	37.30	39.15	270,592.00
14.08.2024	40.60	39.75	40.60	39.90	154,329.00
15.08.2024	40.45	39.50	39.85	40.20	750,974.00
16.08.2024	40.80	40.05	40.35	40.05	201,559.00
19.08.2024	40.35	39.83	39.90	40.15	96,108.00
20.08.2024	40.50	39.85	39.90	40.00	315,718.00
21.08.2024	41.15	40.10	40.60	40.80	185,983.00
22.08.2024	42.28	40.80	40.80	41.10	464,267.00
23.08.2024	41.90	41.05	41.30	41.75	140,934.00
27.08.2024	43.42	42.00	43.00	42.40	259,366.00
28.08.2024	42.30	41.55	42.30	41.55	498,797.00
29.08.2024	42.20	41.13	41.70	41.20	303,313.00
30.08.2024	42.50	41.60	41.60	42.10	177,893.00
02.09.2024	42.60	40.95	41.35	42.28	118,175.00
03.09.2024	43.65	42.20	42.20	42.40	294,763.00
04.09.2024	44.40	42.00	42.00	43.90	324,614.00
05.09.2024	45.10	44.08	44.08	44.45	211,137.00
06.09.2024	44.65	43.15	43.75	44.15	99,930.00
09.09.2024	45.10	44.00	44.25	44.35	98,318.00
10.09.2024	45.10	44.22	44.40	44.45	310,486.00
11.09.2024	45.15	44.05	44.50	45.15	223,062.00
12.09.2024	46.55	45.40	45.80	46.15	228,299.00
13.09.2024	47.30	46.20	46.20	47.20	27,340.00
16.09.2024	47.90	47.10	47.78	47.35	48,582.00
17.09.2024	48.70	46.85	48.60	47.85	205,679.00
18.09.2024	47.85	46.45	47.50	46.63	177,165.00
19.09.2024	47.92	46.95	47.35	47.90	232,601.00
20.09.2024	48.90	47.80	48.00	48.60	623,451.00
23.09.2024	48.47	47.45	48.40	47.63	29,475.00
24.09.2024	47.92	47.05	47.35	47.45	165,029.00
25.09.2024	48.00	46.60	47.20	46.95	201,262.00
26.09.2024	52.05	47.00	47.35	49.60	407,811.00
27.09.2024	50.30	49.60	50.10	49.70	165,961.00
30.09.2024	49.70	48.38	49.10	49.70	54,891.00
01.10.2024	50.25	49.20	50.00	49.80	193,634.00
02.10.2024	49.63	48.45	49.63	49.05	59,088.00
03.10.2024	49.35	48.45	48.45	48.85	64,576.00
04.10.2024	49.53	48.85	49.20	48.95	201,408.00
07.10.2024	50.10	48.90	49.80	49.55	162,995.00
08.10.2024	48.92	48.40	48.40	48.80	84,785.00
09.10.2024	51.30	48.55	49.50	50.80	261,174.00

צרו איתנו קשר *5988