גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 21.11.2024

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
10:00					0.00
10:10	39.6	39.6	39.6	39.6	0.00
10:20	39.6	39.6	39.6	39.6	0.00
10:30	39.6	39.6	39.6	39.6	0.00
10:40	39.575	39.575	39.575	39.575	7,428.00
10:50	39.575	39.575	39.575	39.575	0.00
11:00	39.575	39.575	39.575	39.575	0.00
11:10	39.575	39.575	39.575	39.575	0.00
11:20	39.575	39.575	39.575	39.575	0.00
11:30	39.65	39.65	39.65	39.65	26,576.00
11:40	39.85	39.85	39.85	39.85	1,525.00
11:50	39.85	39.85	39.85	39.85	0.00
12:00	39.9	39.9	39.9	39.9	999.00
12:10	39.9	39.9	39.9	39.9	0.00
12:20	39.9	39.9	39.9	39.9	0.00
12:30	39.9	39.9	39.9	39.9	3,670.00
12:40	39.675	39.675	39.675	39.675	222.00
12:50	39.85	39.85	39.85	39.85	37.00
13:00	40.05	40.05	40.05	40.05	2,327.00
13:10	40.075	40.075	40.075	40.075	3,685.00
13:20	40.075	40.075	40.075	40.075	0.00
13:30	40.075	40.075	40.075	40.075	0.00
13:40	40.1	40.1	40.1	40.1	7,929.00
13:50	40.1	40.1	40.1	40.1	0.00
14:00	40.1	40.1	40.1	40.1	0.00
14:10	40.1	40.1	40.1	40.1	0.00
14:20	40.25	40.25	40.25	40.25	3,038.00
14:30	40.25	40.25	40.25	40.25	13,483.00
14:40	40.275	40.275	40.275	40.275	10,107.00
14:50	40.275	40.275	40.275	40.275	0.00
15:00	40.45	40.45	40.45	40.45	4,134.00
15:10	40.45	40.45	40.45	40.45	0.00
15:20	40.45	40.45	40.45	40.45	0.00
15:30	40.45	40.45	40.45	40.45	0.00
15:40	40.45	40.45	40.45	40.45	0.00
15:50	40.9	40.9	40.9	40.9	6,412.00
16:00	40.975	40.975	40.975	40.975	1,900.00
16:10	41	41	41	41	3,231.00
16:20	41.45	41.45	41.45	41.45	9,249.00
16:30	41.45	41.45	41.45	41.45	0.00
16:40	41.175	41.175	41.175	41.175	12,809.00
16:50	41.35	41.35	41.35	41.35	10,599.00
17:00	41.25	41.25	41.25	41.25	9,636.00
17:10	40.95	40.95	40.95	40.95	4,108.00
17:20	41	41	41	41	15,632.00
17:30	41	41	41	41	0.00
17:40	41	41	41	41	6,807.00
17:50	41.275	41.275	41.275	41.275	2,361.00
18:00	41.5	41.5	41.5	41.5	462.00
18:10	41.6	41.6	41.6	41.6	239,331.00
18:20	41.85	41.85	41.85	41.85	28,363.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 10:30	45.7	45.525	45.525	45.7	161.00
15.11.2024 11:00	45.7	45.625	45.7	45.625	306.00
15.11.2024 11:30	45.65	45.55	45.55	45.65	124.00
15.11.2024 12:00	45.7	45.45	45.7	45.45	278.00
15.11.2024 12:30	45.55	45.375	45.375	45.525	664.00
15.11.2024 13:00	45.45	45.45	45.45	45.45	880.00
15.11.2024 13:30	45.825	45.375	45.375	45.55	1,293.00
15.11.2024 14:00	45.6	45.425	45.6	45.425	1,167.00
15.11.2024 14:30	45.625	45.55	45.55	45.625	822.00
15.11.2024 15:00	45.75	45.4	45.75	45.45	2,556.00
15.11.2024 15:30	45.55	45.4	45.4	45.55	10,075.00
15.11.2024 16:00	45.7	45.55	45.55	45.65	7,281.00
15.11.2024 16:30	45.8	45.475	45.6	45.75	15,871.00
15.11.2024 17:00	46.3	45.7	45.7	46.075	13,017.00
15.11.2024 17:30	46.05	45.85	45.925	46.05	18,353.00
15.11.2024 18:00	46.05	45.9	46.05	45.9	6,526.00
18.11.2024 10:00	45.6	45.6	45.6	45.6	8.00
18.11.2024 10:30	45.45	45.275	45.425	45.425	149.00
18.11.2024 11:00	45.45	45.1	45.45	45.175	6,133.00
18.11.2024 11:30	45.5	45.2	45.2	45.35	3,740.00
18.11.2024 12:00	45.6	45.45	45.45	45.6	3,539.00
18.11.2024 12:30	45.125	45.125	45.125	45.125	15,952.00
18.11.2024 13:00	45.25	44.7	45.25	44.7	2,163.00
18.11.2024 13:30	44.575	44.325	44.575	44.325	4,117.00
18.11.2024 14:00	44.35	44.15	44.35	44.15	2,857.00
18.11.2024 14:30	44.175	44.05	44.1	44.05	9,139.00
18.11.2024 15:00	43.9	43.25	43.9	43.3	17,051.00
18.11.2024 15:30	43.375	43.3	43.3	43.375	4,897.00
18.11.2024 16:00	43.025	42.55	43.025	42.55	32,423.00
18.11.2024 16:30	42.7	42.4	42.55	42.55	28,673.00
18.11.2024 17:00	42.75	42.6	42.75	42.7	27,542.00
18.11.2024 17:30	42.95	41.35	42.95	41.35	58,116.00
18.11.2024 18:00	41.85	41.475	41.475	41.55	96,899.00
19.11.2024 10:00	42.2	42.1	42.2	42.15	1,081.00
19.11.2024 10:30	41.85	41.75	41.85	41.75	1,007.00
19.11.2024 11:00	40.95	40.95	40.95	40.95	14,251.00
19.11.2024 11:30	40.95	40.75	40.95	40.75	1,989.00
19.11.2024 12:00	41.2	40.9	40.9	41.05	3,014.00
19.11.2024 12:30	41.05	40.95	40.95	41.05	2,596.00
19.11.2024 13:00	41.175	40.825	41.175	40.9	35,374.00
19.11.2024 13:30	41.025	41.025	41.025	41.025	5,267.00
19.11.2024 14:00	41.5	41.3	41.3	41.5	28,003.00
19.11.2024 14:30	41.9	41.85	41.9	41.85	18,136.00
19.11.2024 15:00	41.9	41.9	41.9	41.9	19,073.00
19.11.2024 15:30	41.875	41.8	41.875	41.85	23,200.00
19.11.2024 16:00	42.2	42.075	42.2	42.075	26,208.00
19.11.2024 16:30	42.2	41.85	42.15	41.875	77,443.00
19.11.2024 17:00	42.35	42.05	42.05	42.35	65,374.00
19.11.2024 17:30	42.55	42.3	42.4	42.55	82,758.00
19.11.2024 18:00	42.625	42.5	42.55	42.6	93,706.00
20.11.2024 10:00	42.625	42.575	42.575	42.6	161.00
20.11.2024 10:30	42.45	41.9	42.45	41.9	6,308.00
20.11.2024 11:00	41.9	41.9	41.9	41.9	71,891.00
20.11.2024 11:30	42.15	41.9	42.15	41.9	9,016.00
20.11.2024 12:00	41.9	41.9	41.9	41.9	71,891.00
20.11.2024 12:30	41.7	41.7	41.7	41.7	3,031.00
20.11.2024 13:00	41.7	41.7	41.7	41.7	72,707.00
20.11.2024 13:30	41.3	41.3	41.3	41.3	3,061.00
20.11.2024 14:00	41	41	41	41	74,339.00
20.11.2024 14:30	41	40.8	41	40.8	6,105.00
20.11.2024 15:00	40.8	40.8	40.8	40.8	74,951.00
20.11.2024 15:30	40.625	40.625	40.625	40.625	3,446.00
20.11.2024 16:00	40.65	40.45	40.65	40.45	18,319.00
20.11.2024 16:30	40.5	39.55	40.5	40.025	59,648.00
20.11.2024 17:00	40.1	39.75	40.1	39.85	74,899.00
20.11.2024 17:30	40	39.8	39.9	39.85	104,404.00
20.11.2024 18:00	39.975	39.85	39.975	39.85	74,470.00
21.11.2024 10:00	40.25	39.6	40.25	39.6	3,315.00
21.11.2024 10:30	39.65	39.575	39.65	39.575	3,015.00
21.11.2024 11:00	39.7	39.65	39.65	39.65	9,055.00
21.11.2024 11:30	39.9	39.7	39.7	39.9	8,180.00
21.11.2024 12:00	39.9	39.9	39.9	39.9	2,906.00
21.11.2024 12:30	40.05	39.675	39.675	40.05	8,831.00
21.11.2024 13:00	40.075	40.075	40.075	40.075	3,170.00
21.11.2024 13:30	40.2	40.1	40.2	40.1	6,827.00
21.11.2024 14:00	40.25	40.25	40.25	40.25	7,793.00
21.11.2024 14:30	40.45	40.275	40.35	40.45	22,458.00
21.11.2024 15:00	41.05	41.05	41.05	41.05	124,014.00
21.11.2024 15:30	41.05	40.9	40.9	40.975	20,324.00
21.11.2024 16:00	41.45	41	41	41.45	16,515.00
21.11.2024 16:30	41.45	40.95	41.35	40.95	58,758.00
21.11.2024 17:00	41.1	40.9	40.9	41.1	38,064.00
21.11.2024 17:30	41.5	40.95	40.95	41.5	82,532.00
21.11.2024 18:00	41.95	41.5	41.5	41.95	252,243.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2024	50.40	49.22	50.25	49.30	122,782.00
09.05.2024	49.20	48.30	49.20	48.85	131,905.00
10.05.2024	50.80	48.75	48.75	50.35	70,622.00
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