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 > פינסבורי גרות' אנד אינקום טראסט > גרפים

בהשהיה של 15 דק'

עדכון אחרון 15:18

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פינסבורי גרות' אנד אינקום טראסט

Finsbury Growth & Income Trust

מניה FGT 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	7.67	7.67	7.67	7.67	0.00
10:20	7.67	7.67	7.67	7.67	0.00
10:30	7.64	7.64	7.64	7.64	53.00
10:40	7.62	7.62	7.62	7.62	92.00
10:50	7.66	7.66	7.66	7.66	49.00
11:00	7.66	7.66	7.66	7.66	0.00
11:10	7.6655	7.6655	7.6655	7.6655	670.00
11:20	7.6674	7.6674	7.6674	7.6674	250.00
11:30	7.6674	7.6674	7.6674	7.6674	0.00
11:40	7.6674	7.6674	7.6674	7.6674	0.00
11:50	7.68	7.68	7.68	7.68	297.00
12:00	7.73	7.73	7.73	7.73	3,646.00
12:10	7.73	7.73	7.73	7.73	0.00
12:20	7.73	7.73	7.73	7.73	103.00
12:30	7.738	7.738	7.738	7.738	36.00
12:40	7.73	7.73	7.73	7.73	492.00
12:50	7.73	7.73	7.73	7.73	0.00
13:00	7.73	7.73	7.73	7.73	0.00
13:10	7.7337	7.7337	7.7337	7.7337	451.00
13:20	7.7337	7.7337	7.7337	7.7337	0.00
13:30	7.7337	7.7337	7.7337	7.7337	0.00
13:40	7.75	7.75	7.75	7.75	117.00
13:50	7.75	7.75	7.75	7.75	0.00
14:00	7.75	7.75	7.75	7.75	0.00
14:10	7.7638	7.7638	7.7638	7.7638	182.00
14:20	7.7638	7.7638	7.7638	7.7638	0.00
14:30	7.7638	7.7638	7.7638	7.7638	0.00
14:40	7.79	7.79	7.79	7.79	290.00
14:50	7.79	7.79	7.79	7.79	0.00
15:00	7.775	7.775	7.775	7.775	359.00
15:10	7.775	7.775	7.775	7.775	0.00
15:20	7.76	7.76	7.76	7.76	3,768.00
15:30	7.76	7.76	7.76	7.76	100.00
15:40	7.76	7.76	7.76	7.76	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.05.2026 10:30	7.62	7.6054	7.62	7.6054	7.00
01.05.2026 11:00	7.6054	7.6054	7.6054	7.6054	953.00
01.05.2026 11:30	7.6054	7.6054	7.6054	7.6054	953.00
01.05.2026 12:00	7.5941	7.5941	7.5941	7.5941	22.00
01.05.2026 12:30	7.6039	7.6	7.6	7.6039	59.00
01.05.2026 13:00	7.615	7.6008	7.6008	7.615	132.00
01.05.2026 13:30	7.615	7.615	7.615	7.615	5,943.00
01.05.2026 14:00	7.6	7.6	7.6	7.6	55.00
01.05.2026 14:30	7.6	7.6	7.6	7.6	7,438.00
01.05.2026 15:00	7.6	7.6	7.6	7.6	56.00
01.05.2026 15:30	7.61	7.61	7.61	7.61	8,603.00
01.05.2026 16:00	7.61	7.61	7.61	7.61	65.00
01.05.2026 16:30	7.64	7.63	7.64	7.64	233.00
01.05.2026 17:00	7.63	7.63	7.63	7.63	11,604.00
01.05.2026 17:30	7.63	7.63	7.63	7.63	88.00
01.05.2026 18:00	7.63	7.63	7.63	7.63	19,606.00
05.05.2026 11:00	7.71	7.71	7.71	7.71	31.00
05.05.2026 11:30	7.7	7.7	7.7	7.7	32.00
05.05.2026 12:00	7.705	7.7	7.705	7.7	70.00
05.05.2026 12:30	7.69	7.69	7.69	7.69	38.00
05.05.2026 13:00	7.69	7.69	7.69	7.69	38.00
05.05.2026 13:30	7.66	7.655	7.66	7.655	76.00
05.05.2026 14:00	7.64	7.64	7.64	7.64	53.00
05.05.2026 14:30	7.64	7.63	7.63	7.64	216.00
05.05.2026 15:00	7.645	7.63	7.63	7.645	464.00
05.05.2026 15:30	7.64	7.625	7.64	7.63	635.00
05.05.2026 16:00	7.63	7.62	7.63	7.62	892.00
05.05.2026 16:30	7.61	7.57	7.6	7.575	1,279.00
05.05.2026 17:00	7.58	7.57	7.58	7.57	797.00
05.05.2026 17:30	7.6	7.58	7.58	7.6	1,909.00
05.05.2026 18:00	7.635	7.61	7.61	7.635	1,616.00
06.05.2026 10:00	7.7	7.62	7.7	7.62	114.00
06.05.2026 10:30	7.66	7.655	7.655	7.66	152.00
06.05.2026 11:00	7.6674	7.6655	7.6655	7.6674	88.00
06.05.2026 11:30	7.73	7.68	7.68	7.73	195.00
06.05.2026 12:00	7.738	7.73	7.73	7.73	314.00
06.05.2026 12:30	7.7346	7.7337	7.7346	7.7337	166.00
06.05.2026 13:00	7.75	7.75	7.75	7.75	11,092.00
06.05.2026 13:30	7.77	7.75	7.75	7.77	171.00
06.05.2026 14:00	7.79	7.7638	7.7638	7.79	177.00
06.05.2026 14:30	7.775	7.775	7.775	7.775	92.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.05.2025	915.00	911.00	914.00	914.00	13,677.00
08.05.2025	926.50	916.00	920.00	917.50	11,406.00
09.05.2025	917.00	916.00	917.00	916.00	10,965.00
12.05.2025	925.00	910.00	925.00	913.00	6,615.00
13.05.2025	916.50	915.00	915.00	916.00	6,117.00
14.05.2025	922.00	919.00	920.00	920.00	1,370.00
15.05.2025	923.00	916.00	917.50	923.00	7,269.00
16.05.2025	931.00	931.00	931.00	931.00	909.00
19.05.2025	929.50	925.50	925.50	927.00	3,648.00
20.05.2025	932.00	928.00	928.00	932.00	1,755.00
21.05.2025	928.00	928.00	928.00	928.00	92.00
22.05.2025	927.00	918.00	927.00	918.00	16,132.00
23.05.2025	918.00	908.00	915.00	916.00	5,315.00
27.05.2025	926.00	919.00	925.00	919.00	28,923.00
28.05.2025	918.50	910.00	918.50	910.00	3,356.00
29.05.2025	913.00	903.00	913.00	905.00	7,876.00
30.05.2025	913.00	907.00	913.00	908.00	4,224.00
02.06.2025	907.00	902.00	902.00	907.00	2,035.00
03.06.2025	909.00	901.00	907.00	906.00	1,451.00
04.06.2025	915.00	911.00	912.00	913.00	7,407.00
05.06.2025	919.00	912.00	914.00	913.50	13,165.00
06.06.2025	914.50	912.00	912.00	913.00	2,811.00
09.06.2025	910.00	909.00	910.00	909.00	232.00
10.06.2025	916.00	913.00	915.00	916.00	4,311.00
11.06.2025	917.00	914.00	915.50	914.50	3,519.00
12.06.2025	918.00	913.00	913.00	915.50	9,355.00
13.06.2025	910.00	905.00	905.00	905.00	6,568.00
16.06.2025	910.00	906.00	908.00	908.50	14,316.00
17.06.2025	909.50	900.00	909.50	905.00	6,320.00
18.06.2025	906.00	902.00	906.00	903.00	5,587.00
19.06.2025	902.00	897.00	900.00	898.00	12,859.00
20.06.2025	904.00	896.00	904.00	896.50	19,249.00
23.06.2025	899.00	895.00	896.00	898.00	2,542.00
24.06.2025	907.50	899.00	907.50	899.00	12,839.00
25.06.2025	904.50	897.00	903.00	898.00	6,290.00
26.06.2025	902.00	894.00	902.00	895.00	2,209.00
27.06.2025	899.00	897.00	897.00	899.00	1,844.00
30.06.2025	908.00	903.00	903.00	903.00	6,498.00
01.07.2025	905.50	898.00	905.50	905.00	8,935.00
02.07.2025	900.00	895.00	900.00	898.00	8,065.00
03.07.2025	906.00	901.00	905.00	905.50	8,039.00
04.07.2025	905.00	901.00	902.00	904.00	6,409.00
07.07.2025	910.00	908.00	908.00	909.00	15,579.00
08.07.2025	914.00	906.00	906.00	914.00	6,413.00
09.07.2025	914.00	904.00	914.00	904.50	9,694.00
10.07.2025	916.50	908.00	909.00	911.50	15,222.00
11.07.2025	909.00	905.00	908.00	908.00	12,481.00
14.07.2025	916.00	909.00	909.00	916.00	1,636.00
15.07.2025	920.00	917.00	917.00	917.00	9,590.00
16.07.2025	922.00	916.00	918.00	916.00	11,882.00
17.07.2025	924.00	918.00	918.00	924.00	24,340.00
18.07.2025	929.50	927.00	929.50	927.00	2,881.00
21.07.2025	926.00	919.50	926.00	922.00	8,145.00
22.07.2025	925.00	922.00	922.00	924.00	1,943.00
23.07.2025	929.00	923.00	929.00	924.00	3,850.00
24.07.2025	932.00	923.00	928.00	932.00	17,524.00
25.07.2025	933.00	925.00	927.00	932.00	11,873.00
28.07.2025	937.00	926.00	937.00	926.50	2,766.00
29.07.2025	926.00	921.00	925.00	921.00	16,054.00
30.07.2025	928.00	918.00	928.00	920.50	8,359.00
31.07.2025	924.00	910.00	924.00	911.00	6,996.00
01.08.2025	901.00	896.00	901.00	898.00	32,665.00
04.08.2025	905.00	900.00	902.50	901.00	22,580.00
05.08.2025	911.00	905.00	908.00	906.00	15,716.00
06.08.2025	908.00	905.00	905.00	907.50	10,756.00
07.08.2025	912.00	907.00	909.00	910.00	10,603.00
08.08.2025	908.50	899.00	902.00	899.00	16,036.00
11.08.2025	902.00	897.00	899.00	898.00	8,493.00
12.08.2025	900.50	887.00	900.50	887.00	9,046.00
13.08.2025	888.00	881.00	888.00	883.50	17,541.00
14.08.2025	885.00	879.00	883.00	884.00	2,513.00
15.08.2025	887.50	884.00	885.00	886.50	10,533.00
18.08.2025	888.00	882.00	888.00	882.00	6,987.00
19.08.2025	898.00	887.00	887.00	896.00	12,978.00
20.08.2025	912.50	895.00	895.00	912.50	16,616.00
21.08.2025	908.00	905.00	908.00	907.00	8,407.00
22.08.2025	909.00	902.00	902.00	909.00	6,784.00
26.08.2025	904.00	895.00	902.50	897.50	13,698.00
27.08.2025	900.00	896.00	898.00	900.00	7,012.00
28.08.2025	896.00	892.00	896.00	894.50	6,593.00
29.08.2025	892.00	887.50	887.50	892.00	9,489.00
01.09.2025	894.00	884.00	894.00	885.00	9,644.00
02.09.2025	883.00	872.50	883.00	872.50	10,994.00
03.09.2025	881.50	875.00	875.00	881.00	8,710.00
04.09.2025	888.50	884.00	884.00	888.50	10,634.00
05.09.2025	893.00	888.00	888.00	890.50	20,948.00
08.09.2025	892.00	890.00	892.00	891.00	5,512.00
09.09.2025	890.00	882.00	890.00	883.00	3,091.00
10.09.2025	884.00	871.00	884.00	871.00	10,357.00
11.09.2025	873.50	867.00	873.00	867.00	13,001.00
12.09.2025	872.00	866.00	871.00	866.00	9,007.00
15.09.2025	869.00	860.00	867.00	862.00	18,408.00
16.09.2025	862.00	854.00	861.00	857.00	10,692.00
17.09.2025	864.00	859.00	861.00	862.00	14,054.00
18.09.2025	8.71	8.63	8.63	8.71	160,029.00
19.09.2025	8.67	8.61	8.67	8.62	131,334.00
22.09.2025	8.63	8.53	8.63	8.54	99,610.00
23.09.2025	8.60	8.54	8.60	8.54	92,514.00
24.09.2025	8.52	8.48	8.49	8.52	85,551.00
25.09.2025	8.52	8.44	8.52	8.46	66,864.00
26.09.2025	8.45	8.43	8.44	8.45	99,344.00
29.09.2025	8.52	8.44	8.44	8.52	78,566.00
30.09.2025	8.59	8.52	8.54	8.59	295,983.00
01.10.2025	8.63	8.58	8.58	8.59	132,254.00
02.10.2025	8.60	8.50	8.60	8.53	362,310.00
03.10.2025	8.56	8.52	8.54	8.55	60,310.00
06.10.2025	8.57	8.49	8.54	8.51	151,763.00
07.10.2025	8.54	8.51	8.53	8.53	115,461.00
08.10.2025	8.64	8.54	8.54	8.62	75,823.00
09.10.2025	8.55	8.44	8.55	8.49	90,297.00
10.10.2025	8.55	8.44	8.52	8.44	224,943.00
13.10.2025	8.49	8.40	8.49	8.49	127,276.00
14.10.2025	8.50	8.45	8.46	8.48	150,774.00
15.10.2025	8.50	8.42	8.50	8.48	160,101.00
16.10.2025	8.49	8.46	8.47	8.49	152,200.00
17.10.2025	8.46	8.38	8.42	8.44	164,911.00
20.10.2025	8.49	8.42	8.42	8.49	92,972.00
21.10.2025	8.53	8.45	8.52	8.48	223,548.00
22.10.2025	8.53	8.48	8.50	8.51	252,148.00
23.10.2025	8.60	8.51	8.51	8.61	270,351.00
24.10.2025	8.72	8.64	8.64	8.72	143,017.00
27.10.2025	8.75	8.69	8.70	8.73	228,662.00
28.10.2025	8.74	8.69	8.74	8.71	152,826.00
29.10.2025	8.72	8.55	8.72	8.55	162,324.00
30.10.2025	8.53	8.47	8.49	8.53	164,641.00
31.10.2025	8.49	8.45	8.49	8.49	55,296.00
03.11.2025	8.52	8.49	8.50	8.50	162,585.00
04.11.2025	8.49	8.40	8.47	8.46	153,271.00
05.11.2025	8.56	8.43	8.43	8.56	170,214.00
06.11.2025	8.52	8.31	8.52	8.33	153,949.00
07.11.2025	8.31	8.08	8.31	8.16	322,201.00
10.11.2025	8.25	8.16	8.19	8.20	164,336.00
11.11.2025	8.28	8.23	8.23	8.27	135,864.00
12.11.2025	8.28	8.21	8.28	8.21	65,086.00
13.11.2025	8.27	8.11	8.24	8.12	179,988.00
14.11.2025	8.05	7.98	8.03	8.03	208,078.00
17.11.2025	8.05	7.99	8.02	7.99	125,668.00
18.11.2025	7.93	7.90	7.91	7.92	236,137.00
19.11.2025	7.99	7.93	7.97	7.96	369,658.00
20.11.2025	8.00	7.92	7.95	7.95	22,015.00
21.11.2025	8.01	7.90	7.91	8.01	354,762.00
24.11.2025	8.05	7.98	8.05	8.01	168,416.00
25.11.2025	8.04	7.92	8.00	8.03	430,131.00
26.11.2025	8.05	7.98	8.03	8.04	350,418.00
27.11.2025	8.11	8.02	8.02	8.12	192,097.00
28.11.2025	8.18	8.13	8.13	8.17	276,031.00
01.12.2025	8.16	8.10	8.13	8.16	241,904.00
02.12.2025	8.14	8.08	8.13	8.10	252,351.00
03.12.2025	8.13	8.07	8.09	8.13	206,951.00
04.12.2025	8.16	8.15	8.16	8.16	84,912.00
05.12.2025	8.18	8.13	8.18	8.16	61,730.00
08.12.2025	8.11	8.02	8.11	8.05	264,957.00
09.12.2025	8.09	8.02	8.03	8.05	131,423.00
10.12.2025	8.04	8.01	8.02	8.01	122,515.00
11.12.2025	8.05	8.00	8.02	8.04	162,081.00
12.12.2025	8.14	8.07	8.07	8.12	160,902.00
15.12.2025	8.26	8.19	8.20	8.24	246,543.00
16.12.2025	8.24	8.19	8.22	8.21	84,179.00
17.12.2025	8.27	8.24	8.27	8.25	149,803.00
18.12.2025	8.32	8.21	8.25	8.32	168,823.00
19.12.2025	8.28	8.24	8.25	8.27	109,557.00
22.12.2025	8.26	8.23	8.25	8.24	93,804.00
23.12.2025	8.22	8.19	8.21	8.19	116,134.00
24.12.2025	8.20	8.19	8.19	8.20	10,638.00
29.12.2025	8.23	8.17	8.20	8.20	99,649.00
30.12.2025	8.25	8.19	8.21	8.25	104,613.00
31.12.2025	8.21	8.18	8.20	8.20	63,889.00
02.01.2026	8.25	8.12	8.25	8.15	72,784.00
05.01.2026	8.23	8.07	8.18	8.23	201,656.00
06.01.2026	8.29	8.16	8.18	8.27	243,686.00
07.01.2026	8.25	8.18	8.24	8.22	106,729.00
08.01.2026	8.27	8.16	8.20	8.27	66,540.00
09.01.2026	8.38	8.23	8.23	8.38	82,695.00
12.01.2026	8.39	8.35	8.36	8.39	138,889.00
13.01.2026	8.40	8.33	8.40	8.35	86,134.00
14.01.2026	8.35	8.31	8.34	8.32	67,565.00
15.01.2026	8.37	8.31	8.35	8.36	88,619.00
16.01.2026	8.37	8.32	8.32	8.36	111,754.00
19.01.2026	8.30	8.22	8.29	8.23	89,045.00
20.01.2026	8.19	8.13	8.19	8.19	239,746.00
21.01.2026	8.18	8.09	8.18	8.16	73,412.00
22.01.2026	8.19	8.13	8.15	8.19	87,657.00
23.01.2026	8.14	8.09	8.14	8.13	40,381.00
26.01.2026	8.09	8.04	8.09	8.07	118,006.00
27.01.2026	8.09	7.86	8.05	7.87	126,064.00
28.01.2026	7.87	7.80	7.83	7.82	69,662.00
29.01.2026	7.84	7.69	7.84	7.71	71,807.00
30.01.2026	7.77	7.73	7.75	7.74	96,020.00
02.02.2026	7.81	7.75	7.75	7.81	250,248.00
03.02.2026	7.78	7.32	7.78	7.34	319,601.00
04.02.2026	7.36	7.17	7.34	7.33	382,767.00
05.02.2026	7.50	7.34	7.34	7.44	253,442.00
06.02.2026	7.43	7.35	7.43	7.37	161,934.00
09.02.2026	7.39	7.32	7.39	7.34	139,776.00
10.02.2026	7.41	7.28	7.32	7.39	150,825.00
11.02.2026	7.42	7.29	7.42	7.32	228,519.00
12.02.2026	7.51	7.40	7.44	7.41	219,708.00
13.02.2026	7.60	7.44	7.44	7.60	247,300.00
16.02.2026	7.68	7.51	7.65	7.51	82,286.00
17.02.2026	7.58	7.51	7.55	7.58	60,465.00
18.02.2026	7.60	7.49	7.55	7.58	253,035.00
19.02.2026	7.63	7.59	7.59	7.60	84,908.00
20.02.2026	7.74	7.62	7.62	7.73	90,903.00
23.02.2026	7.68	7.58	7.65	7.60	94,462.00
24.02.2026	7.69	7.56	7.57	7.65	127,974.00
25.02.2026	7.65	7.55	7.65	7.61	152,768.00
26.02.2026	7.79	7.66	7.66	7.77	73,085.00
27.02.2026	7.93	7.78	7.78	7.93	54,094.00
02.03.2026	7.84	7.78	7.82	7.80	95,795.00
03.03.2026	7.72	7.55	7.72	7.58	120,470.00
04.03.2026	7.62	7.53	7.59	7.59	166,631.00
05.03.2026	7.70	7.61	7.61	7.68	72,039.00
06.03.2026	7.75	7.67	7.67	7.71	88,669.00
09.03.2026	7.63	7.54	7.59	7.61	86,680.00
10.03.2026	7.70	7.61	7.70	7.64	144,122.00
11.03.2026	7.61	7.53	7.61	7.55	87,309.00
12.03.2026	7.56	7.49	7.54	7.50	161,772.00
13.03.2026	7.56	7.44	7.44	7.52	112,114.00
16.03.2026	7.53	7.45	7.53	7.52	89,056.00
17.03.2026	7.59	7.49	7.50	7.58	77,010.00
18.03.2026	7.58	7.45	7.55	7.45	117,773.00
19.03.2026	7.37	7.27	7.34	7.30	208,658.00
20.03.2026	7.32	7.25	7.30	7.27	257,196.00
23.03.2026	7.28	7.13	7.18	7.21	129,147.00
24.03.2026	7.23	7.15	7.21	7.18	109,389.00
25.03.2026	7.22	7.15	7.18	7.15	74,990.00
26.03.2026	7.19	7.10	7.14	7.14	153,334.00
27.03.2026	7.16	7.07	7.16	7.11	186,551.00
30.03.2026	7.22	7.08	7.10	7.22	169,485.00
31.03.2026	7.33	7.25	7.27	7.27	172,873.00
01.04.2026	7.34	7.22	7.34	7.29	154,333.00
02.04.2026	7.27	7.16	7.22	7.25	141,077.00
07.04.2026	7.30	7.15	7.23	7.15	110,554.00
08.04.2026	7.44	7.32	7.44	7.39	137,702.00
09.04.2026	7.36	7.26	7.36	7.30	83,296.00
10.04.2026	7.38	7.28	7.35	7.29	166,125.00
13.04.2026	7.34	7.24	7.28	7.34	110,943.00
14.04.2026	7.47	7.39	7.39	7.44	117,709.00
15.04.2026	7.47	7.45	7.46	7.48	80,022.00
16.04.2026	7.61	7.49	7.49	7.61	180,721.00
17.04.2026	7.79	7.65	7.65	7.78	126,645.00
20.04.2026	7.76	7.68	7.71	7.73	145,892.00
21.04.2026	7.82	7.74	7.74	7.80	48,176.00
22.04.2026	7.78	7.76	7.78	7.77	81,873.00
23.04.2026	7.75	7.66	7.75	7.68	150,358.00
24.04.2026	7.71	7.61	7.66	7.71	207,789.00
27.04.2026	7.70	7.64	7.64	7.68	76,094.00
28.04.2026	7.65	7.62	7.65	7.65	101,760.00
29.04.2026	7.64	7.53	7.64	7.59	40,129.00
30.04.2026	7.63	7.53	7.54	7.62	179,779.00
01.05.2026	7.64	7.60	7.60	7.63	78,744.00
05.05.2026	7.71	7.57	7.70	7.64	92,052.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית פינסבורי גרות' אנד אינקום טראסט

{title}

{description}

הורדה

הודעה