גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בלקרוק וורלד מיינינג טראסט > גרפים

בהשהיה של 15 דק'

עדכון אחרון 15:36

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלקרוק וורלד מיינינג טראסט

BlackRock World Mining Trust

מניה BRWM 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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:00					0.00
10:10	9.608	9.608	9.608	9.608	0.00
10:20	9.572	9.572	9.572	9.572	320.00
10:30	9.558	9.558	9.558	9.558	7,563.00
10:40	9.562	9.562	9.562	9.562	5.00
10:50	9.5413	9.5413	9.5413	9.5413	220.00
11:00	9.572	9.572	9.572	9.572	994.00
11:10	9.5692	9.5692	9.5692	9.5692	1,675.00
11:20	9.5692	9.5692	9.5692	9.5692	0.00
11:30	9.57	9.57	9.57	9.57	134.00
11:40	9.57	9.57	9.57	9.57	0.00
11:50	9.57	9.57	9.57	9.57	0.00
12:00	9.66	9.66	9.66	9.66	912.00
12:10	9.7147	9.7147	9.7147	9.7147	702.00
12:20	9.6727	9.6727	9.6727	9.6727	1,000.00
12:30	9.6727	9.6727	9.6727	9.6727	0.00
12:40	9.7354	9.7354	9.7354	9.7354	15,597.00
12:50	9.7115	9.7115	9.7115	9.7115	2,660.00
13:00	9.6681	9.6681	9.6681	9.6681	3,845.00
13:10	9.69	9.69	9.69	9.69	1,637.00
13:20	9.69	9.69	9.69	9.69	0.00
13:30	9.734	9.734	9.734	9.734	17.00
13:40	9.734	9.734	9.734	9.734	0.00
13:50	9.7408	9.7408	9.7408	9.7408	101.00
14:00	9.7587	9.7587	9.7587	9.7587	113.00
14:10	9.7578	9.7578	9.7578	9.7578	28.00
14:20	9.7578	9.7578	9.7578	9.7578	0.00
14:30	9.74	9.74	9.74	9.74	806.00
14:40	9.725	9.725	9.725	9.725	694.00
14:50	9.71	9.71	9.71	9.71	632.00
15:00	9.71	9.71	9.71	9.71	0.00
15:10	9.686	9.686	9.686	9.686	200.00
15:20	9.65	9.65	9.65	9.65	200.00
15:30	9.65	9.65	9.65	9.65	0.00
15:40	9.6345	9.6345	9.6345	9.6345	1,068.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.05.2026 10:30	9.284	9.25	9.25	9.26	44.00
01.05.2026 11:00	9.258	9.258	9.258	9.258	16.00
01.05.2026 11:30	9.1976	9.178	9.182	9.178	245.00
01.05.2026 12:00	9.188	9.188	9.188	9.188	55.00
01.05.2026 12:30	9.188	9.188	9.188	9.188	6,069.00
01.05.2026 13:00	9.188	9.188	9.188	9.188	6,069.00
01.05.2026 13:30	9.188	9.188	9.188	9.188	6,069.00
01.05.2026 14:00	9.2601	9.252	9.2601	9.252	123.00
01.05.2026 14:30	9.275	9.252	9.2693	9.275	287.00
01.05.2026 15:00	9.3541	9.31	9.33	9.348	820.00
01.05.2026 15:30	9.39	9.38	9.38	9.39	289.00
01.05.2026 16:00	9.44	9.4	9.41	9.425	752.00
01.05.2026 16:30	9.41	9.3408	9.41	9.36	1,427.00
01.05.2026 17:00	9.39	9.36	9.39	9.36	1,190.00
01.05.2026 17:30	9.36	9.342	9.36	9.35	799.00
01.05.2026 18:00	9.385	9.32	9.38	9.32	1,335.00
05.05.2026 11:00	9.294	9.294	9.294	9.294	353.00
05.05.2026 11:30	9.29	9.29	9.29	9.29	178.00
05.05.2026 12:00	9.3	9.3	9.3	9.3	19,395.00
05.05.2026 12:30	9.31	9.2805	9.3	9.2805	729.00
05.05.2026 13:00	9.3019	9.2888	9.3019	9.2888	578.00
05.05.2026 13:30	9.3457	9.34	9.3422	9.34	624.00
05.05.2026 14:00	9.41	9.3341	9.3341	9.41	1,094.00
05.05.2026 14:30	9.41	9.39	9.41	9.39	764.00
05.05.2026 15:00	9.26	9.26	9.26	9.26	222,947.00
05.05.2026 15:30	9.39	9.26	9.39	9.365	10,078.00
05.05.2026 16:00	9.41	9.37	9.37	9.39	23,375.00
05.05.2026 16:30	9.4	9.33	9.4	9.3759	42,978.00
05.05.2026 17:00	9.3759	9.31	9.3759	9.31	19,625.00
05.05.2026 17:30	9.33	9.31	9.31	9.33	19,601.00
05.05.2026 18:00	9.39	9.335	9.335	9.36	35,891.00
06.05.2026 10:00	9.63	9.48	9.63	9.558	267.00
06.05.2026 10:30	9.572	9.5366	9.562	9.572	437.00
06.05.2026 11:00	9.583	9.5692	9.583	9.57	325.00
06.05.2026 11:30	9.73	9.66	9.66	9.7147	509.00
06.05.2026 12:00	9.6855	9.6727	9.6727	9.6855	308.00
06.05.2026 12:30	9.7354	9.666	9.7354	9.69	3,667.00
06.05.2026 13:00	9.734	9.734	9.734	9.734	371.00
06.05.2026 13:30	9.7587	9.7408	9.7408	9.7578	1,122.00
06.05.2026 14:00	9.775	9.74	9.775	9.74	757.00
06.05.2026 14:30	9.725	9.71	9.725	9.71	782.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.05.2025	482.50	473.25	473.25	477.75	47,929.00
08.05.2025	482.75	475.75	480.00	477.50	4,510.00
09.05.2025	480.50	475.25	475.50	478.00	3,286.00
12.05.2025	498.75	488.00	490.00	489.00	21,265.00
13.05.2025	493.00	485.25	490.50	487.75	26,900.00
14.05.2025	485.00	481.00	485.00	482.00	3,397.00
15.05.2025	480.00	477.00	480.00	477.50	5,618.00
16.05.2025	481.00	477.25	479.00	481.00	5,010.00
19.05.2025	480.50	478.00	478.75	480.50	5,671.00
20.05.2025	483.00	478.00	479.25	481.50	43,637.00
21.05.2025	484.50	480.00	481.50	484.50	34,948.00
22.05.2025	487.00	484.00	484.75	486.75	16,032.00
23.05.2025	492.50	485.00	488.50	492.00	40,130.00
27.05.2025	500.00	489.50	490.00	497.75	19,055.00
28.05.2025	501.50	497.50	501.50	498.50	8,445.00
29.05.2025	496.75	490.50	496.75	494.50	18,718.00
30.05.2025	499.50	491.00	492.00	499.50	7,104.00
02.06.2025	506.00	498.00	501.50	505.50	17,799.00
03.06.2025	502.00	498.75	500.25	502.00	25,908.00
04.06.2025	513.00	509.00	511.00	511.00	12,317.00
05.06.2025	519.00	510.00	510.00	517.00	7,150.00
06.06.2025	521.00	515.00	516.00	521.00	22,462.00
09.06.2025	527.00	518.50	518.50	526.00	17,736.00
10.06.2025	525.00	520.00	525.00	520.00	34,798.00
11.06.2025	526.00	522.00	525.00	523.00	13,354.00
12.06.2025	523.00	517.00	523.00	523.00	13,748.00
13.06.2025	528.00	517.50	517.50	527.00	51,756.00
16.06.2025	535.00	525.50	525.50	535.00	8,189.00
17.06.2025	536.00	535.00	536.00	535.00	28,459.00
18.06.2025	537.00	533.00	535.00	537.00	18,230.00
19.06.2025	536.00	528.00	530.00	528.00	6,508.00
20.06.2025	532.50	527.00	532.50	527.00	13,751.00
23.06.2025	528.00	522.00	526.00	528.00	28,476.00
24.06.2025	530.00	520.50	529.00	522.00	9,797.00
25.06.2025	528.00	516.00	528.00	516.00	1,241.00
26.06.2025	527.00	516.50	517.00	527.00	19,729.00
27.06.2025	532.50	526.50	526.50	530.00	38,917.00
30.06.2025	531.50	526.00	531.00	528.00	9,317.00
01.07.2025	533.00	528.00	533.00	531.00	17,559.00
02.07.2025	545.50	533.00	533.00	545.50	35,887.00
03.07.2025	547.00	545.00	545.00	546.00	1,431.00
04.07.2025	544.00	539.00	542.00	540.50	11,788.00
07.07.2025	540.00	536.00	536.00	539.00	6,275.00
08.07.2025	545.00	539.00	542.00	539.00	11,843.00
09.07.2025	543.00	536.00	543.00	539.00	27,646.00
10.07.2025	554.00	542.00	542.00	551.00	17,254.00
11.07.2025	559.00	554.00	554.00	557.00	38,494.00
14.07.2025	564.00	560.00	560.50	561.00	17,692.00
15.07.2025	566.00	556.00	563.50	557.00	14,347.00
16.07.2025	563.50	552.00	563.50	552.00	37,580.00
17.07.2025	556.00	553.00	554.00	554.00	16,958.00
18.07.2025	566.50	555.50	555.50	562.00	24,218.00
21.07.2025	571.00	567.00	569.50	571.00	1,807.00
22.07.2025	577.00	571.00	575.00	576.00	11,817.00
23.07.2025	592.00	583.50	583.50	588.00	18,901.00
24.07.2025	591.50	578.50	591.50	582.00	60,892.00
25.07.2025	578.00	572.00	578.00	573.00	22,641.00
28.07.2025	571.50	563.00	571.50	564.00	12,977.00
29.07.2025	567.00	563.00	566.00	566.00	11,514.00
30.07.2025	567.00	562.00	567.00	566.00	21,631.00
31.07.2025	565.50	548.50	564.50	554.00	45,334.00
01.08.2025	553.00	547.00	553.00	551.00	21,900.00
04.08.2025	557.00	552.00	554.00	555.50	6,987.00
05.08.2025	563.00	557.00	558.00	562.00	31,915.00
06.08.2025	569.00	560.00	560.00	568.00	7,771.00
07.08.2025	572.00	565.00	572.00	567.00	32,792.00
08.08.2025	572.00	569.00	569.00	572.00	4,555.00
11.08.2025	577.00	567.50	567.50	577.00	15,145.00
12.08.2025	577.00	573.00	577.00	575.50	31,479.00
13.08.2025	578.50	572.00	578.50	572.00	9,414.00
14.08.2025	570.00	565.50	567.00	566.00	11,456.00
15.08.2025	571.00	569.00	570.00	571.00	2,101.00
18.08.2025	568.00	560.00	566.50	560.00	14,010.00
19.08.2025	563.00	557.00	563.00	557.00	47,177.00
20.08.2025	558.50	545.00	558.50	554.00	13,159.00
21.08.2025	561.00	556.00	556.00	560.00	4,879.00
22.08.2025	569.00	561.00	561.00	568.50	3,760.00
26.08.2025	571.00	567.00	567.00	570.00	10,776.00
27.08.2025	572.00	568.00	572.00	568.00	16,613.00
28.08.2025	570.50	565.00	570.50	567.00	19,918.00
29.08.2025	567.00	562.00	567.00	562.00	4,366.00
01.09.2025	572.00	567.50	570.00	570.00	10,584.00
02.09.2025	569.00	565.00	567.00	568.00	9,108.00
03.09.2025	575.00	570.00	571.00	575.00	12,374.00
04.09.2025	581.00	576.00	579.00	579.00	54,502.00
05.09.2025	584.00	581.00	582.00	582.00	3,307.00
08.09.2025	597.00	582.50	582.50	591.00	12,030.00
09.09.2025	600.00	594.50	597.00	598.00	9,545.00
10.09.2025	604.00	595.50	597.00	602.00	10,825.00
11.09.2025	618.00	601.00	601.00	615.00	4,809.00
12.09.2025	628.00	615.00	615.00	624.00	5,036.00
15.09.2025	624.00	606.00	624.00	612.00	10,849.00
16.09.2025	624.00	614.00	619.00	614.00	24,716.00
17.09.2025	612.00	607.00	612.00	607.00	14,069.00
18.09.2025	6.13	6.06	6.09	6.10	56,903.00
19.09.2025	6.20	6.08	6.09	6.16	95,047.00
22.09.2025	6.37	6.21	6.21	6.29	23,753.00
23.09.2025	6.52	6.35	6.35	6.52	27,965.00
24.09.2025	6.58	6.50	6.50	6.57	93,918.00
25.09.2025	6.56	6.47	6.52	6.49	62,652.00
26.09.2025	6.56	6.46	6.49	6.56	34,575.00
29.09.2025	6.75	6.67	6.69	6.74	78,957.00
30.09.2025	6.80	6.74	6.74	6.76	63,275.00
01.10.2025	6.89	6.77	6.78	6.84	94,977.00
02.10.2025	6.91	6.69	6.85	6.71	104,900.00
03.10.2025	6.82	6.76	6.79	6.76	115,874.00
06.10.2025	6.90	6.78	6.78	6.85	78,784.00
07.10.2025	6.86	6.75	6.85	6.75	24,808.00
08.10.2025	6.79	6.77	6.77	6.78	40,866.00
09.10.2025	6.93	6.79	6.88	6.79	79,635.00
10.10.2025	6.77	6.54	6.77	6.54	77,270.00
13.10.2025	6.79	6.60	6.66	6.78	68,571.00
14.10.2025	6.79	6.62	6.62	6.76	80,312.00
15.10.2025	6.92	6.82	6.87	6.91	58,860.00
16.10.2025	6.95	6.86	6.90	6.91	76,929.00
17.10.2025	6.85	6.69	6.85	6.69	129,911.00
20.10.2025	6.81	6.74	6.76	6.74	66,414.00
21.10.2025	6.77	6.47	6.76	6.55	109,050.00
22.10.2025	6.56	6.35	6.53	6.41	106,857.00
23.10.2025	6.66	6.47	6.47	6.65	46,940.00
24.10.2025	6.58	6.49	6.58	6.56	51,844.00
27.10.2025	6.57	6.44	6.54	6.46	66,844.00
28.10.2025	6.54	6.31	6.31	6.53	104,755.00
29.10.2025	6.76	6.64	6.64	6.74	75,875.00
30.10.2025	6.72	6.53	6.67	6.64	88,481.00
31.10.2025	6.69	6.59	6.69	6.60	57,269.00
03.11.2025	6.61	6.50	6.61	6.50	31,664.00
04.11.2025	6.51	6.39	6.41	6.44	28,768.00
05.11.2025	6.46	6.36	6.40	6.46	123,505.00
06.11.2025	6.58	6.48	6.49	6.48	62,008.00
07.11.2025	6.46	6.42	6.46	6.42	65,812.00
10.11.2025	6.67	6.46	6.46	6.67	60,879.00
11.11.2025	6.79	6.71	6.76	6.73	64,024.00
12.11.2025	6.92	6.82	6.85	6.88	65,220.00
13.11.2025	7.05	6.88	6.91	6.90	32,842.00
14.11.2025	6.84	6.63	6.76	6.73	81,956.00
17.11.2025	6.75	6.70	6.75	6.71	56,968.00
18.11.2025	6.62	6.51	6.61	6.57	58,914.00
19.11.2025	6.81	6.63	6.63	6.80	60,062.00
20.11.2025	6.86	6.81	6.85	6.84	1,933.00
21.11.2025	6.68	6.49	6.68	6.53	37,961.00
24.11.2025	6.68	6.56	6.59	6.66	78,945.00
25.11.2025	6.78	6.70	6.70	6.71	39,418.00
26.11.2025	6.87	6.78	6.85	6.84	39,512.00
27.11.2025	6.92	6.82	6.86	6.92	139,602.00
28.11.2025	7.03	6.84	6.84	7.01	78,433.00
01.12.2025	7.15	7.02	7.02	7.09	122,056.00
02.12.2025	7.12	7.02	7.12	7.06	73,656.00
03.12.2025	7.21	7.10	7.13	7.21	78,330.00
04.12.2025	7.30	7.16	7.16	7.30	79,771.00
05.12.2025	7.37	7.30	7.34	7.37	36,742.00
08.12.2025	7.50	7.38	7.47	7.49	291,789.00
09.12.2025	7.57	7.43	7.50	7.56	58,641.00
10.12.2025	7.75	7.58	7.58	7.75	192,276.00
11.12.2025	7.80	7.62	7.75	7.78	157,102.00
12.12.2025	8.00	7.81	7.82	7.90	70,479.00
15.12.2025	8.13	8.01	8.04	8.03	144,615.00
16.12.2025	8.03	7.91	7.99	7.96	144,346.00
17.12.2025	8.09	7.91	8.07	7.93	153,708.00
18.12.2025	8.00	7.91	8.00	7.97	26,179.00
19.12.2025	8.03	7.93	7.98	8.02	79,031.00
22.12.2025	8.42	8.07	8.07	8.40	125,502.00
23.12.2025	8.53	8.39	8.39	8.50	77,892.00
24.12.2025	8.57	8.47	8.55	8.51	61,907.00
29.12.2025	8.56	8.26	8.56	8.28	117,854.00
30.12.2025	8.35	8.27	8.29	8.27	104,415.00
31.12.2025	8.16	8.06	8.10	8.09	55,973.00
02.01.2026	8.38	8.22	8.22	8.36	91,053.00
05.01.2026	8.74	8.44	8.45	8.73	171,951.00
06.01.2026	8.99	8.75	8.81	8.97	257,383.00
07.01.2026	8.96	8.71	8.96	8.76	89,636.00
08.01.2026	8.90	8.75	8.75	8.87	94,938.00
09.01.2026	9.06	8.96	8.96	9.05	94,342.00
12.01.2026	9.40	9.11	9.11	9.39	240,282.00
13.01.2026	9.47	9.35	9.39	9.39	69,820.00
14.01.2026	9.59	9.39	9.39	9.47	136,233.00
15.01.2026	9.66	9.45	9.50	9.55	259,515.00
16.01.2026	9.52	9.26	9.50	9.31	149,853.00
19.01.2026	9.50	9.32	9.32	9.47	77,102.00
20.01.2026	9.53	9.42	9.49	9.53	118,283.00
21.01.2026	9.89	9.49	9.60	9.75	414,687.00
22.01.2026	9.73	9.59	9.68	9.73	149,127.00
23.01.2026	9.86	9.70	9.81	9.79	69,152.00
26.01.2026	10.26	9.84	9.85	10.26	470,031.00
27.01.2026	10.22	9.98	10.19	10.11	131,622.00
28.01.2026	10.32	10.14	10.26	10.16	357,167.00
29.01.2026	10.46	9.84	10.42	9.93	336,814.00
30.01.2026	9.78	9.16	9.78	9.17	409,087.00
02.02.2026	8.93	8.48	8.92	8.90	494,186.00
03.02.2026	9.37	9.12	9.15	9.34	163,250.00
04.02.2026	9.60	9.18	9.44	9.20	203,800.00
05.02.2026	9.27	8.98	8.99	8.99	297,645.00
06.02.2026	9.08	8.84	8.85	9.05	89,790.00
09.02.2026	9.36	9.15	9.26	9.36	106,897.00
10.02.2026	9.41	9.31	9.31	9.33	208,710.00
11.02.2026	9.74	9.33	9.36	9.68	121,526.00
12.02.2026	9.75	9.54	9.69	9.56	209,555.00
13.02.2026	9.57	9.22	9.57	9.54	152,584.00
16.02.2026	9.54	9.43	9.51	9.51	87,865.00
17.02.2026	9.54	9.31	9.50	9.46	185,526.00
18.02.2026	9.74	9.55	9.60	9.74	41,856.00
19.02.2026	9.78	9.54	9.56	9.68	27,653.00
20.02.2026	9.90	9.70	9.84	9.74	163,632.00
23.02.2026	10.18	9.76	9.76	10.02	119,701.00
24.02.2026	10.18	9.99	10.00	10.17	45,764.00
25.02.2026	10.52	10.23	10.26	10.32	80,923.00
26.02.2026	10.21	9.95	10.20	10.12	106,152.00
27.02.2026	10.42	10.30	10.41	10.39	39,198.00
02.03.2026	10.69	10.30	10.30	10.39	148,139.00
03.03.2026	10.36	9.43	10.32	9.60	217,234.00
04.03.2026	9.92	9.60	9.60	9.84	112,162.00
05.03.2026	9.96	9.45	9.96	9.45	66,800.00
06.03.2026	9.51	8.90	9.51	9.05	73,390.00
09.03.2026	8.98	8.45	8.75	8.92	103,283.00
10.03.2026	9.51	9.14	9.24	9.46	225,135.00
11.03.2026	9.49	9.16	9.47	9.43	74,806.00
12.03.2026	9.50	9.16	9.39	9.31	83,969.00
13.03.2026	9.18	8.85	9.05	8.85	78,752.00
16.03.2026	9.01	8.80	8.80	8.82	138,390.00
17.03.2026	9.38	8.84	8.87	9.24	89,849.00
18.03.2026	9.34	8.87	9.34	8.93	74,732.00
19.03.2026	8.70	8.10	8.70	8.22	157,541.00
20.03.2026	8.39	8.14	8.35	8.16	130,260.00
23.03.2026	8.30	7.67	7.86	8.23	175,360.00
24.03.2026	8.47	8.10	8.18	8.47	158,329.00
25.03.2026	8.96	8.60	8.68	8.83	129,168.00
26.03.2026	8.60	8.41	8.48	8.56	88,717.00
27.03.2026	8.66	8.35	8.56	8.57	180,344.00
30.03.2026	8.60	8.51	8.52	8.53	99,736.00
31.03.2026	8.96	8.55	8.56	8.82	120,112.00
01.04.2026	9.35	9.16	9.23	9.34	100,685.00
02.04.2026	9.46	9.07	9.16	9.29	259,465.00
07.04.2026	9.44	9.26	9.42	9.26	37,488.00
08.04.2026	9.96	9.70	9.75	9.79	116,348.00
09.04.2026	9.84	9.66	9.66	9.78	51,695.00
10.04.2026	9.97	9.85	9.85	9.92	30,935.00
13.04.2026	9.94	9.70	9.91	9.92	116,325.00
14.04.2026	10.13	9.93	9.93	10.10	77,845.00
15.04.2026	10.16	9.98	10.14	10.00	74,484.00
16.04.2026	10.08	9.88	10.02	9.91	33,940.00
17.04.2026	10.16	9.78	9.89	10.11	102,314.00
20.04.2026	10.16	9.84	10.16	9.87	132,944.00
21.04.2026	10.00	9.77	9.94	9.82	81,548.00
22.04.2026	9.96	9.84	9.88	9.88	43,644.00
23.04.2026	9.93	9.62	9.93	9.72	67,082.00
24.04.2026	9.60	9.41	9.56	9.41	117,092.00
27.04.2026	9.40	9.15	9.30	9.16	428,291.00
28.04.2026	9.25	8.95	9.25	8.98	62,149.00
29.04.2026	9.14	8.95	8.95	9.00	67,054.00
30.04.2026	9.27	9.00	9.00	9.23	59,352.00
01.05.2026	9.44	9.18	9.23	9.32	100,950.00
05.05.2026	9.43	9.26	9.39	9.36	469,750.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית בלקרוק וורלד מיינינג טראסט

{title}

{description}

הורדה

הודעה