גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מיטי גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיטי גרופ

Mitie Group

מניה MTO 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	140.8	140.8	140.8	140.8	0.00
10:20	140.4	140.4	140.4	140.4	13,645.00
10:30	140.4	140.4	140.4	140.4	6,178.00
10:40	140.2	140.2	140.2	140.2	1,896.00
10:50	140.8	140.8	140.8	140.8	190.00
11:00	140.8	140.8	140.8	140.8	0.00
11:10	140.8	140.8	140.8	140.8	2,700.00
11:20	140.6	140.6	140.6	140.6	3,190.00
11:30	140.2	140.2	140.2	140.2	15,810.00
11:40	140.3	140.3	140.3	140.3	22,659.00
11:50	140.2	140.2	140.2	140.2	16,246.00
12:00	140.2	140.2	140.2	140.2	11,925.00
12:10	140.2	140.2	140.2	140.2	4,344.00
12:20	140.2	140.2	140.2	140.2	0.00
12:30	140.3	140.3	140.3	140.3	2,213.00
12:40	140.3	140.3	140.3	140.3	0.00
12:50	140.3	140.3	140.3	140.3	1,705.00
13:00	140.3	140.3	140.3	140.3	173.00
13:10	140.3	140.3	140.3	140.3	1,337.00
13:20	139.8	139.8	139.8	139.8	15,541.00
13:30	139.8	139.8	139.8	139.8	1,161.00
13:40	140	140	140	140	6,621.00
13:50	140	140	140	140	0.00
14:00	140	140	140	140	6,222.00
14:10	139.8	139.8	139.8	139.8	7,879.00
14:20	140	140	140	140	13,830.00
14:30	140.3	140.3	140.3	140.3	700.00
14:40	140.3	140.3	140.3	140.3	108.00
14:50	140.3	140.3	140.3	140.3	107.00
15:00	139.8	139.8	139.8	139.8	30,960.00
15:10	139.4	139.4	139.4	139.4	34,054.00
15:20	139	139	139	139	11,558.00
15:30	138.8	138.8	138.8	138.8	6,312.00
15:40	138	138	138	138	6,275.00
15:50	137.9	137.9	137.9	137.9	9,865.00
16:00	138.6	138.6	138.6	138.6	15,399.00
16:10	139.2	139.2	139.2	139.2	11,443.00
16:20	139.3	139.3	139.3	139.3	13.00
16:30	139.2	139.2	139.2	139.2	25,586.00
16:40	139.2	139.2	139.2	139.2	0.00
16:50	138.6	138.6	138.6	138.6	67,951.00
17:00	138.5	138.5	138.5	138.5	1,910.00
17:10	138.4	138.4	138.4	138.4	10,374.00
17:20	138.3	138.3	138.3	138.3	1,852.00
17:30	138.4	138.4	138.4	138.4	8,753.00
17:40	138.4	138.4	138.4	138.4	16.00
17:50	138.4	138.4	138.4	138.4	13,258.00
18:00	138.6	138.6	138.6	138.6	19,442.00
18:10	138.4	138.4	138.4	138.4	49,675.00
18:20	137.6	137.6	137.6	137.6	87,359.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	140.8	140	140	140.8	4,422.00
27.06.2025 11:00	141	140.8	141	140.8	3,607.00
27.06.2025 11:30	141.4	141	141	141.2	63,271.00
27.06.2025 12:00	141.4	141	141.2	141.2	90,820.00
27.06.2025 12:30	141.2	141	141.2	141	241,782.00
27.06.2025 13:00	141	140.8	140.8	140.8	171,784.00
27.06.2025 13:30	141	140.8	140.8	141	74,954.00
27.06.2025 14:00	141.2	141.1	141.1	141.2	31,586.00
27.06.2025 14:30	141.6	141.2	141.2	141.6	188,653.00
27.06.2025 15:00	142.4	141.8	142	142.4	473,770.00
27.06.2025 15:30	142.6	142.2	142.2	142.2	393,341.00
27.06.2025 16:00	143	142.2	142.4	142.8	478,021.00
27.06.2025 16:30	143.4	142.6	142.6	143.4	511,974.00
27.06.2025 17:00	143.4	143.2	143.2	143.2	507,777.00
27.06.2025 17:30	143.8	143.2	143.5	143.4	397,227.00
27.06.2025 18:00	144	143.2	143.8	144	686,893.00
30.06.2025 10:00	143.4	142.4	143.4	142.5	15,678.00
30.06.2025 10:30	142.4	141.8	142.4	141.8	16,004.00
30.06.2025 11:00	142.4	142	142.4	142.2	30,973.00
30.06.2025 11:30	142.3	142	142.3	142	28,858.00
30.06.2025 12:00	142	141.6	142	141.8	42,290.00
30.06.2025 12:30	141.6	141.5	141.6	141.5	16,188.00
30.06.2025 13:00	141.8	141.4	141.4	141.7	53,159.00
30.06.2025 13:30	142	141.7	141.7	142	27,846.00
30.06.2025 14:00	142	141.6	141.9	141.8	112,710.00
30.06.2025 14:30	141.7	141	141.7	141.2	158,824.00
30.06.2025 15:00	141.4	141.2	141.2	141.2	217,940.00
30.06.2025 15:30	141.2	140.8	141.2	140.8	128,856.00
30.06.2025 16:00	141.4	140.8	140.8	141.4	246,069.00
30.06.2025 16:30	142	141.4	141.5	141.6	306,257.00
30.06.2025 17:00	142.6	141.6	141.6	142	466,602.00
30.06.2025 17:30	141.6	141.4	141.6	141.6	382,721.00
30.06.2025 18:00	141.6	141.2	141.4	141.4	826,575.00
01.07.2025 10:00	141.4	141.4	141.4	141.4	11.00
01.07.2025 10:30	141.2	141	141.2	141	1,355.00
01.07.2025 11:00	140.6	140.5	140.6	140.5	15,174.00
01.07.2025 11:30	140.2	140.1	140.2	140.1	12,994.00
01.07.2025 12:00	140.2	139.9	140.2	139.9	41,725.00
01.07.2025 12:30	139.8	139.2	139.8	139.5	58,635.00
01.07.2025 13:00	139.8	139.4	139.4	139.8	160,518.00
01.07.2025 13:30	139.8	139.4	139.7	139.4	101,916.00
01.07.2025 14:00	139.4	139	139.3	139.4	307,192.00
01.07.2025 14:30	139.5	139.3	139.3	139.4	75,751.00
01.07.2025 15:00	139.7	139.4	139.7	139.4	208,631.00
01.07.2025 15:30	139.6	139.2	139.4	139.6	250,237.00
01.07.2025 16:00	140.1	139.8	139.8	140.1	302,866.00
01.07.2025 16:30	140.5	140	140	140.4	188,199.00
01.07.2025 17:00	140.7	140.5	140.6	140.7	592,533.00
01.07.2025 17:30	140.8	140.4	140.6	140.5	261,460.00
01.07.2025 18:00	141	140.3	140.5	140.6	821,491.00
02.07.2025 10:00	140.8	140.2	140.5	140.4	11,457.00
02.07.2025 10:30	140.8	140.2	140.2	140.8	10,102.00
02.07.2025 11:00	140.8	140.2	140.8	140.2	33,165.00
02.07.2025 11:30	140.3	140.2	140.2	140.2	114,915.00
02.07.2025 12:00	140.3	140.2	140.2	140.3	42,850.00
02.07.2025 12:30	140.3	140.3	140.3	140.3	44,222.00
02.07.2025 13:00	140.3	139.8	140.2	139.9	161,768.00
02.07.2025 13:30	140	139.8	139.8	140	55,046.00
02.07.2025 14:00	140.3	139.8	139.9	140.3	213,140.00
02.07.2025 14:30	140.3	139.7	140.3	139.7	192,316.00
02.07.2025 15:00	139.8	138.4	139.8	138.4	532,677.00
02.07.2025 15:30	139	137.8	138	139	364,352.00
02.07.2025 16:00	139.3	139	139	139.2	281,368.00
02.07.2025 16:30	138.6	138.2	138.6	138.2	364,119.00
02.07.2025 17:00	138.4	138.3	138.4	138.4	382,494.00
02.07.2025 17:30	138.6	138.4	138.4	138.4	525,973.00
02.07.2025 18:00	138.4	137.4	138.2	138.2	1,438,962.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	116.20	113.80	115.80	116.20	250,981.00
04.07.2024	117.00	116.20	116.40	116.40	40,325.00
05.07.2024	117.80	116.00	116.20	116.50	169,221.00
08.07.2024	118.40	117.00	117.00	117.00	129,442.00
09.07.2024	118.20	115.60	116.40	116.40	158,698.00
10.07.2024	118.00	116.40	116.40	117.40	219,838.00
11.07.2024	119.80	117.20	117.80	119.80	363,313.00
12.07.2024	121.60	120.30	120.30	120.80	122,338.00
15.07.2024	122.20	120.50	120.60	121.50	240,218.00
16.07.2024	120.80	118.40	120.80	119.40	189,634.00
17.07.2024	121.00	119.00	119.80	119.70	158,014.00
18.07.2024	122.60	119.60	119.60	121.70	229,193.00
19.07.2024	122.80	120.40	121.00	121.00	156,547.00
23.07.2024	122.20	119.30	120.60	119.60	104,728.00
24.07.2024	121.60	120.00	120.00	121.30	187,676.00
25.07.2024	120.80	118.70	120.30	120.20	304,419.00
26.07.2024	123.20	119.80	120.30	123.20	421,348.00
29.07.2024	124.20	121.50	124.00	121.50	296,322.00
30.07.2024	123.20	120.40	120.60	122.20	498,249.00
31.07.2024	123.10	120.20	122.20	121.30	818,345.00
01.08.2024	122.40	119.60	121.90	120.00	245,664.00
02.08.2024	120.80	119.00	119.20	119.60	185,856.00
05.08.2024	118.80	114.40	118.80	116.20	434,122.00
06.08.2024	117.40	115.40	116.40	116.70	262,813.00
07.08.2024	118.50	116.40	117.20	118.20	134,150.00
08.08.2024	118.20	116.70	117.80	117.40	337,139.00
09.08.2024	118.80	117.80	118.20	118.00	161,514.00
12.08.2024	120.80	119.20	119.20	120.30	275,862.00
13.08.2024	121.60	119.80	121.00	120.70	161,043.00
14.08.2024	122.60	121.20	121.20	122.10	212,977.00
15.08.2024	122.60	120.80	122.40	122.20	175,318.00
16.08.2024	123.70	122.40	123.00	123.20	146,464.00
19.08.2024	123.50	122.40	122.80	123.20	65,442.00
20.08.2024	123.80	122.00	122.80	122.20	211,889.00
21.08.2024	123.80	122.30	122.80	123.40	270,632.00
22.08.2024	124.20	123.00	123.70	123.20	202,598.00
23.08.2024	125.80	122.80	123.20	125.50	301,849.00
27.08.2024	125.20	123.20	124.40	124.00	299,480.00
28.08.2024	124.80	123.20	124.80	123.70	486,613.00
29.08.2024	124.80	123.60	123.80	124.80	375,869.00
30.08.2024	124.80	123.60	124.60	123.60	154,035.00
02.09.2024	125.20	122.80	125.20	123.40	115,099.00
03.09.2024	124.00	122.00	124.00	123.00	114,778.00
04.09.2024	122.30	121.00	122.20	121.60	192,635.00
05.09.2024	121.70	120.20	121.40	120.40	125,186.00
06.09.2024	120.80	119.20	120.80	119.20	120,500.00
09.09.2024	120.00	119.20	119.80	119.60	21,356.00
10.09.2024	121.60	119.60	119.60	121.20	192,450.00
11.09.2024	120.70	118.80	120.10	119.20	178,896.00
12.09.2024	121.00	118.40	120.80	119.80	109,663.00
13.09.2024	120.50	119.40	120.10	119.90	235,198.00
16.09.2024	120.40	119.40	119.40	119.80	90,188.00
17.09.2024	122.20	120.00	120.20	121.40	221,697.00
18.09.2024	121.20	120.00	120.80	120.60	157,602.00
19.09.2024	122.40	120.60	120.80	122.40	580,360.00
20.09.2024	122.40	118.70	121.90	119.00	135,875.00
23.09.2024	119.60	118.20	119.00	119.20	155,160.00
24.09.2024	119.10	118.00	119.10	118.40	80,084.00
25.09.2024	120.80	118.50	120.80	119.00	230,256.00
26.09.2024	120.00	119.00	119.80	119.00	543,735.00
27.09.2024	121.60	119.20	119.20	120.20	147,494.00
30.09.2024	120.60	118.20	120.60	118.20	156,741.00
01.10.2024	119.00	117.40	119.00	118.60	157,490.00
02.10.2024	119.10	117.20	118.60	117.50	191,067.00
03.10.2024	117.70	116.70	117.40	116.90	65,797.00
04.10.2024	117.20	115.60	116.80	117.00	278,242.00
07.10.2024	117.20	116.20	117.00	116.60	111,223.00
08.10.2024	116.80	115.00	116.20	116.00	410,635.00
09.10.2024	117.60	116.20	116.40	117.50	329,991.00

צרו איתנו קשר *5988