גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גודווין > גרפים

עדכון אחרון 30.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גודווין

Goodwin

מניה GDWN 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	247	247	247	247	0.00
10:30	247	247	247	247	0.00
10:40	247	247	247	247	0.00
10:50	248	248	248	248	7.00
11:00	248	248	248	248	0.00
11:10	248	248	248	248	0.00
11:20	248	248	248	248	2.00
11:30	248.5	248.5	248.5	248.5	4.00
11:40	247	247	247	247	1.00
11:50	247	247	247	247	2.00
12:00	247	247	247	247	0.00
12:10	247	247	247	247	0.00
12:20	245	245	245	245	6.00
12:30	245	245	245	245	0.00
12:40	245	245	245	245	0.00
12:50	245	245	245	245	0.00
13:00	245	245	245	245	0.00
13:10	246	246	246	246	17.00
13:20	246	246	246	246	13.00
13:30	246	246	246	246	0.00
13:40	246	246	246	246	0.00
13:50	246	246	246	246	0.00
14:00	246	246	246	246	0.00
14:10	246	246	246	246	0.00
14:20	246	246	246	246	0.00
14:30	246	246	246	246	0.00
14:40	246	246	246	246	0.00
14:50	246	246	246	246	0.00
15:00	246	246	246	246	0.00
15:10	246	246	246	246	0.00
15:20	246	246	246	246	0.00
15:30	246	246	246	246	0.00
15:40	246	246	246	246	0.00
15:50	250	250	250	250	5.00
16:00	250	250	250	250	0.00
16:10	250	250	250	250	1.00
16:20	250	250	250	250	0.00
16:30	250	250	250	250	1.00
16:40	250	250	250	250	0.00
16:50	250	250	250	250	0.00
17:00	250	250	250	250	0.00
17:10	250	250	250	250	0.00
17:20	251	251	251	251	26.00
17:30	251	251	251	251	0.00
17:40	251	251	251	251	0.00
17:50	251	251	251	251	0.00
18:00	253	253	253	253	28.00
18:10	252	252	252	252	6.00
18:20	251	251	251	251	11.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.01.2026 10:30	259	258	258	259	1.00
27.01.2026 11:00	258	253	258	254	47.00
27.01.2026 11:30	257	255.5	255.5	257	46.00
27.01.2026 12:00	257.5	257.5	257.5	257.5	25.00
27.01.2026 12:30	257.5	257.5	257.5	257.5	100.00
27.01.2026 13:00	259	259	259	259	26.00
27.01.2026 13:30	259	259	259	259	27.00
27.01.2026 14:00	260	259	260	259	62.00
27.01.2026 14:30	257.5	257.5	257.5	257.5	38.00
27.01.2026 15:00	258.5	258.5	258.5	258.5	40.00
27.01.2026 15:30	262	260.5	260.5	262	91.00
27.01.2026 16:00	265	265	265	265	206.00
27.01.2026 16:30	265	260.5	260.5	265	103.00
27.01.2026 17:00	265	265	265	265	166.00
27.01.2026 17:30	264.5	264.5	264.5	264.5	58.00
27.01.2026 18:00	264.5	261	264.5	264	308.00
28.01.2026 10:00	260.5	260.5	260.5	260.5	2.00
28.01.2026 10:30	262	260.5	260.5	262	0.00
28.01.2026 11:00	258.5	258.5	258.5	258.5	15.00
28.01.2026 11:30	258.5	258.5	258.5	258.5	59.00
28.01.2026 12:00	258.5	258.5	258.5	258.5	59.00
28.01.2026 12:30	258.5	258.5	258.5	258.5	59.00
28.01.2026 13:00	258.5	258.5	258.5	258.5	59.00
28.01.2026 13:30	259.5	259.5	259.5	259.5	120.00
28.01.2026 14:00	259.5	259.5	259.5	259.5	31.00
28.01.2026 14:30	259.5	258	258	259.5	63.00
28.01.2026 15:00	259.5	259.5	259.5	259.5	103.00
28.01.2026 15:30	261	261	261	261	118.00
28.01.2026 16:00	261	261	261	261	60.00
28.01.2026 16:30	261	259.5	259.5	259.5	392.00
28.01.2026 17:00	261	261	261	261	298.00
28.01.2026 17:30	261	260	261	261	316.00
28.01.2026 18:00	261	259	261	259	989.00
29.01.2026 11:00	257	257	257	257	6.00
29.01.2026 11:30	257	257	257	257	1.00
29.01.2026 12:00	257	257	257	257	6.00
29.01.2026 12:30	257	257	257	257	6.00
29.01.2026 13:00	255	255	255	255	25.00
29.01.2026 13:30	257	254	257	254	30.00
29.01.2026 14:00	254	254	254	254	31.00
29.01.2026 14:30	254	254	254	254	31.00
29.01.2026 15:00	255	255	255	255	11.00
29.01.2026 15:30	259	254	254	256.5	1,657.00
29.01.2026 16:00	257	257	257	257	806.00
29.01.2026 16:30	258.5	258.5	258.5	258.5	812.00
29.01.2026 17:00	256	256	256	256	805.00
29.01.2026 17:30	253.5	253.5	253.5	253.5	804.00
29.01.2026 18:00	253	252	252	253	7,357.00
30.01.2026 10:00	247	247	247	247	2.00
30.01.2026 10:30	248	248	248	248	3.00
30.01.2026 11:00	248.5	248	248	248.5	9.00
30.01.2026 11:30	247	247	247	247	11.00
30.01.2026 12:00	245	245	245	245	7.00
30.01.2026 12:30	246	246	246	246	61.00
30.01.2026 13:00	246	246	246	246	42.00
30.01.2026 13:30	246	246	246	246	61.00
30.01.2026 14:00	246	246	246	246	61.00
30.01.2026 14:30	246	246	246	246	61.00
30.01.2026 15:00	250	250	250	250	66.00
30.01.2026 15:30	250	250	250	250	16.00
30.01.2026 16:00	250	250	250	250	33.00
30.01.2026 16:30	251	251	251	251	94.00
30.01.2026 17:00	251	250	250	251	45.00
30.01.2026 17:30	253	252	253	252	93.00
30.01.2026 18:00	251	249	251	249	140.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.02.2025	7,540.00	7,370.00	7,520.00	7,370.00	4.00
04.02.2025	7,270.00	7,140.00	7,270.00	7,140.00	197.00
05.02.2025	7,510.00	7,420.00	7,510.00	7,430.00	354.00
06.02.2025	7,480.00	7,340.00	7,480.00	7,350.00	123.00
07.02.2025	7,400.00	7,160.00	7,400.00	7,180.00	26.00
10.02.2025	7,280.00	7,220.00	7,220.00	7,280.00	227.00
11.02.2025	7,200.00	7,200.00	7,200.00	7,200.00	10.00
12.02.2025	7,410.00	7,140.00	7,410.00	7,140.00	84.00
13.02.2025	7,100.00	7,100.00	7,100.00	7,100.00	1.00
14.02.2025	7,100.00	7,100.00	7,100.00	7,100.00	1.00
17.02.2025	7,370.00	7,000.00	7,370.00	7,000.00	4.00
18.02.2025	7,020.00	7,020.00	7,020.00	7,020.00	35.00
19.02.2025	7,200.00	7,040.00	7,040.00	7,200.00	42.00
20.02.2025	7,280.00	7,280.00	7,280.00	7,280.00	3.00
21.02.2025	7,240.00	7,240.00	7,240.00	7,240.00	14.00
24.02.2025	7,100.00	6,990.00	7,100.00	7,000.00	107.00
25.02.2025	7,160.00	7,070.00	7,070.00	7,160.00	69.00
26.02.2025	7,490.00	7,080.00	7,420.00	7,100.00	146.00
27.02.2025	7,430.00	6,900.00	7,430.00	6,900.00	14.00
28.02.2025	6,900.00	6,900.00	6,900.00	6,900.00	14.00
03.03.2025	7,100.00	6,820.00	7,100.00	6,900.00	18.00
04.03.2025	6,950.00	6,750.00	6,750.00	6,920.00	59.00
05.03.2025	7,000.00	6,730.00	7,000.00	6,800.00	291.00
06.03.2025	6,880.00	6,750.00	6,780.00	6,790.00	291.00
07.03.2025	6,780.00	6,660.00	6,780.00	6,740.00	49.00
10.03.2025	6,740.00	6,740.00	6,740.00	6,740.00	49.00
11.03.2025	7,280.00	7,000.00	7,280.00	7,000.00	317.00
12.03.2025	7,000.00	6,960.00	7,000.00	6,960.00	89.00
13.03.2025	6,960.00	6,960.00	6,960.00	6,960.00	89.00
14.03.2025	6,960.00	6,960.00	6,960.00	6,960.00	0.00
17.03.2025	7,010.00	7,010.00	7,010.00	7,010.00	70.00
18.03.2025	7,180.00	6,840.00	7,180.00	6,840.00	52.00
19.03.2025	7,250.00	7,020.00	7,160.00	7,020.00	356.00
20.03.2025	6,910.00	6,710.00	6,910.00	6,740.00	35.00
21.03.2025	6,710.00	6,610.00	6,710.00	6,610.00	74.00
24.03.2025	6,600.00	6,600.00	6,600.00	6,600.00	3.00
25.03.2025	6,600.00	6,600.00	6,600.00	6,600.00	3.00
26.03.2025	6,640.00	6,480.00	6,640.00	6,480.00	17.00
27.03.2025	6,480.00	6,480.00	6,480.00	6,480.00	17.00
28.03.2025	6,400.00	6,300.00	6,400.00	6,400.00	50.00
31.03.2025	6,460.00	6,440.00	6,460.00	6,440.00	13.00
01.04.2025	6,390.00	6,350.00	6,390.00	6,350.00	53.00
02.04.2025	6,420.00	6,340.00	6,420.00	6,340.00	79.00
03.04.2025	7,140.00	6,430.00	6,680.00	6,430.00	78.00
04.04.2025	6,280.00	6,140.00	6,190.00	6,280.00	106.00
07.04.2025	6,630.00	5,910.00	5,910.00	6,630.00	74.00
08.04.2025	6,780.00	6,570.00	6,670.00	6,770.00	359.00
09.04.2025	6,520.00	6,170.00	6,520.00	6,290.00	325.00
10.04.2025	6,290.00	6,290.00	6,290.00	6,290.00	325.00
11.04.2025	6,570.00	6,540.00	6,570.00	6,540.00	75.00
14.04.2025	6,720.00	6,660.00	6,660.00	6,720.00	40.00
15.04.2025	6,760.00	6,600.00	6,760.00	6,600.00	65.00
16.04.2025	7,170.00	6,660.00	6,660.00	7,170.00	337.00
17.04.2025	6,900.00	6,840.00	6,840.00	6,900.00	20.00
22.04.2025	6,820.00	6,810.00	6,810.00	6,820.00	109.00
23.04.2025	6,960.00	6,960.00	6,960.00	6,960.00	20.00
24.04.2025	6,860.00	6,860.00	6,860.00	6,860.00	34.00
25.04.2025	7,160.00	6,890.00	6,890.00	7,160.00	62.00
28.04.2025	6,960.00	6,960.00	6,960.00	6,960.00	6.00
29.04.2025	7,040.00	6,880.00	6,930.00	6,880.00	113.00
30.04.2025	6,930.00	6,760.00	6,930.00	6,760.00	175.00
01.05.2025	6,940.00	6,830.00	6,940.00	6,870.00	89.00
02.05.2025	6,800.00	6,620.00	6,800.00	6,620.00	34.00
06.05.2025	7,020.00	6,960.00	6,960.00	7,020.00	53.00
07.05.2025	7,260.00	7,070.00	7,260.00	7,080.00	76.00
08.05.2025	7,030.00	6,970.00	6,970.00	7,030.00	139.00
09.05.2025	7,030.00	6,900.00	7,030.00	6,900.00	9.00
12.05.2025	6,900.00	6,900.00	6,900.00	6,900.00	9.00
13.05.2025	6,980.00	6,870.00	6,870.00	6,900.00	134.00
14.05.2025	6,900.00	6,900.00	6,900.00	6,900.00	134.00
15.05.2025	7,060.00	6,950.00	6,950.00	7,060.00	107.00
16.05.2025	7,070.00	6,960.00	6,960.00	7,070.00	98.00
19.05.2025	6,920.00	6,820.00	6,820.00	6,920.00	725.00
20.05.2025	6,890.00	6,840.00	6,880.00	6,860.00	361.00
21.05.2025	6,950.00	6,860.00	6,950.00	6,860.00	335.00
22.05.2025	6,860.00	6,860.00	6,860.00	6,860.00	335.00
23.05.2025	7,120.00	6,720.00	6,960.00	6,800.00	403.00
27.05.2025	6,780.00	6,630.00	6,680.00	6,700.00	581.00
28.05.2025	6,960.00	6,700.00	6,880.00	6,700.00	619.00
29.05.2025	6,980.00	6,640.00	6,950.00	6,860.00	113.00
30.05.2025	6,760.00	6,700.00	6,700.00	6,740.00	865.00
02.06.2025	7,100.00	6,880.00	6,880.00	7,100.00	99.00
03.06.2025	7,460.00	7,120.00	7,120.00	7,320.00	86.00
04.06.2025	7,540.00	7,390.00	7,420.00	7,440.00	37.00
05.06.2025	7,520.00	7,320.00	7,320.00	7,480.00	86.00
06.06.2025	7,690.00	7,320.00	7,320.00	7,620.00	57.00
09.06.2025	7,620.00	7,620.00	7,620.00	7,620.00	57.00
10.06.2025	8,010.00	7,940.00	8,010.00	7,950.00	70.00
11.06.2025	7,780.00	7,530.00	7,780.00	7,530.00	35.00
12.06.2025	7,640.00	7,440.00	7,440.00	7,440.00	683.00
13.06.2025	7,480.00	7,330.00	7,330.00	7,440.00	104.00
16.06.2025	7,750.00	7,580.00	7,750.00	7,660.00	276.00
17.06.2025	7,670.00	7,630.00	7,630.00	7,670.00	140.00
18.06.2025	7,460.00	7,410.00	7,410.00	7,420.00	63.00
19.06.2025	7,360.00	7,360.00	7,360.00	7,360.00	2.00
20.06.2025	7,580.00	7,420.00	7,460.00	7,480.00	285.00
23.06.2025	7,760.00	7,660.00	7,760.00	7,660.00	195.00
24.06.2025	7,630.00	7,630.00	7,630.00	7,630.00	8.00
25.06.2025	7,630.00	7,630.00	7,630.00	7,630.00	8.00
26.06.2025	7,710.00	7,680.00	7,680.00	7,710.00	114.00
27.06.2025	7,640.00	7,640.00	7,640.00	7,640.00	17.00
30.06.2025	7,710.00	7,640.00	7,710.00	7,640.00	72.00
01.07.2025	7,860.00	7,430.00	7,430.00	7,860.00	75.00
02.07.2025	7,720.00	7,660.00	7,660.00	7,660.00	194.00
03.07.2025	7,650.00	7,620.00	7,650.00	7,620.00	19.00
04.07.2025	7,620.00	7,620.00	7,620.00	7,620.00	19.00
07.07.2025	7,810.00	7,640.00	7,640.00	7,750.00	39.00
08.07.2025	7,720.00	7,610.00	7,620.00	7,610.00	94.00
09.07.2025	7,660.00	7,590.00	7,660.00	7,590.00	49.00
10.07.2025	7,740.00	7,580.00	7,670.00	7,580.00	248.00
11.07.2025	7,740.00	7,700.00	7,730.00	7,720.00	111.00
14.07.2025	7,740.00	7,700.00	7,700.00	7,700.00	88.00
15.07.2025	7,700.00	7,630.00	7,700.00	7,630.00	282.00
16.07.2025	7,650.00	7,620.00	7,650.00	7,620.00	79.00
17.07.2025	7,620.00	7,620.00	7,620.00	7,620.00	79.00
18.07.2025	7,600.00	7,500.00	7,500.00	7,600.00	86.00
21.07.2025	7,760.00	7,650.00	7,760.00	7,650.00	73.00
22.07.2025	7,650.00	7,650.00	7,650.00	7,650.00	73.00
23.07.2025	7,520.00	7,440.00	7,440.00	7,520.00	13.00
24.07.2025	7,760.00	7,640.00	7,760.00	7,640.00	22.00
25.07.2025	7,640.00	7,640.00	7,640.00	7,640.00	22.00
28.07.2025	7,530.00	7,530.00	7,530.00	7,530.00	25.00
29.07.2025	7,460.00	7,400.00	7,410.00	7,460.00	117.00
30.07.2025	8,630.00	8,130.00	8,630.00	8,180.00	619.00
31.07.2025	8,720.00	8,580.00	8,620.00	8,580.00	197.00
01.08.2025	8,800.00	8,560.00	8,800.00	8,560.00	2.00
04.08.2025	9,100.00	8,820.00	9,010.00	9,060.00	32.00
05.08.2025	9,150.00	9,060.00	9,060.00	9,150.00	70.00
06.08.2025	9,640.00	9,500.00	9,620.00	9,610.00	246.00
07.08.2025	9,610.00	9,610.00	9,610.00	9,610.00	246.00
08.08.2025	9,600.00	9,420.00	9,600.00	9,600.00	138.00
11.08.2025	9,640.00	9,160.00	9,640.00	9,280.00	134.00
12.08.2025	9,260.00	9,180.00	9,260.00	9,180.00	3.00
13.08.2025	9,200.00	9,040.00	9,180.00	9,040.00	388.00
14.08.2025	9,360.00	9,360.00	9,360.00	9,360.00	11.00
15.08.2025	9,440.00	9,350.00	9,400.00	9,440.00	179.00
18.08.2025	9,560.00	9,440.00	9,560.00	9,440.00	105.00
19.08.2025	9,780.00	9,620.00	9,640.00	9,620.00	163.00
20.08.2025	9,700.00	9,640.00	9,700.00	9,680.00	24.00
21.08.2025	9,830.00	9,720.00	9,720.00	9,760.00	110.00
22.08.2025	9,800.00	9,710.00	9,790.00	9,740.00	223.00
26.08.2025	9,690.00	9,580.00	9,680.00	9,690.00	162.00
27.08.2025	9,420.00	9,400.00	9,420.00	9,400.00	117.00
28.08.2025	9,520.00	9,370.00	9,370.00	9,500.00	315.00
29.08.2025	9,420.00	9,420.00	9,420.00	9,420.00	2.00
01.09.2025	9,690.00	9,470.00	9,570.00	9,690.00	67.00
02.09.2025	9,620.00	9,420.00	9,600.00	9,420.00	839.00
03.09.2025	9,690.00	9,600.00	9,690.00	9,620.00	150.00
04.09.2025	9,630.00	9,270.00	9,630.00	9,270.00	17.00
05.09.2025	9,840.00	9,600.00	9,600.00	9,830.00	35.00
08.09.2025	11,400.00	10,550.00	10,575.00	10,550.00	800.00
09.09.2025	11,200.00	10,800.00	10,800.00	11,200.00	243.00
10.09.2025	11,500.00	10,375.00	11,500.00	10,400.00	431.00
11.09.2025	11,050.00	10,350.00	10,350.00	11,050.00	58.00
12.09.2025	11,050.00	11,050.00	11,050.00	11,050.00	58.00
15.09.2025	10,900.00	10,775.00	10,775.00	10,900.00	2.00
16.09.2025	10,950.00	10,850.00	10,850.00	10,950.00	40.00
17.09.2025	10,500.00	10,400.00	10,500.00	10,400.00	256.00
18.09.2025	109.50	105.50	105.50	108.50	352.00
19.09.2025	108.50	105.00	108.50	105.00	1,566.00
22.09.2025	109.50	103.50	103.50	107.00	440.00
23.09.2025	112.50	108.00	108.00	112.50	355.00
24.09.2025	135.00	128.75	131.00	135.00	1,419.00
25.09.2025	132.00	127.75	131.50	128.75	824.00
26.09.2025	132.00	129.00	130.00	130.00	823.00
29.09.2025	142.00	131.00	131.00	142.00	306.00
30.09.2025	141.00	136.00	140.50	136.00	1,769.00
01.10.2025	137.50	130.75	135.50	134.50	998.00
02.10.2025	141.75	138.75	138.75	141.75	266.00
03.10.2025	149.50	142.50	142.50	146.00	1,600.00
06.10.2025	148.50	144.75	148.25	147.00	807.00
07.10.2025	152.00	145.50	152.00	145.50	1,526.00
08.10.2025	146.50	144.00	144.00	146.50	265.00
09.10.2025	145.00	141.50	145.00	141.50	1,560.00
10.10.2025	143.25	139.00	143.25	139.00	1,322.00
13.10.2025	141.50	136.50	136.50	137.00	763.00
14.10.2025	140.50	137.50	138.50	137.50	529.00
15.10.2025	141.50	135.50	141.50	138.75	1,012.00
16.10.2025	138.50	138.00	138.00	138.50	505.00
17.10.2025	138.50	133.50	137.00	138.50	1,849.00
20.10.2025	138.00	136.00	137.25	136.00	891.00
21.10.2025	143.50	137.50	138.50	143.50	1,214.00
22.10.2025	149.00	142.00	142.25	149.00	889.00
23.10.2025	152.00	148.00	148.00	150.00	1,394.00
24.10.2025	154.50	150.50	151.75	154.50	711.00
27.10.2025	219.00	176.00	176.00	210.00	4,459.00
28.10.2025	236.00	211.00	214.00	220.00	5,376.00
29.10.2025	226.00	195.50	226.00	213.00	2,861.00
30.10.2025	220.00	207.00	215.00	209.00	3,182.00
31.10.2025	219.00	204.00	209.50	219.00	1,127.00
03.11.2025	240.50	230.00	232.00	232.00	2,011.00
04.11.2025	239.00	227.00	235.00	230.00	1,298.00
05.11.2025	238.00	229.00	230.00	233.00	2,233.00
06.11.2025	227.00	212.00	227.00	212.00	1,117.00
07.11.2025	229.00	211.00	220.00	211.00	988.00
10.11.2025	214.00	205.00	213.00	209.00	2,602.00
11.11.2025	222.00	211.00	211.00	220.00	2,797.00
12.11.2025	229.00	224.50	224.50	227.00	997.00
13.11.2025	230.00	226.00	230.00	226.50	2,279.00
14.11.2025	218.00	199.00	211.00	209.00	2,410.00
17.11.2025	211.50	205.00	208.00	207.00	1,108.00
18.11.2025	203.00	198.50	198.75	198.50	2,057.00
19.11.2025	200.75	193.00	199.25	200.50	30,374.00
20.11.2025	203.00	199.00	199.00	203.00	117.00
21.11.2025	198.50	189.00	192.50	193.50	2,348.00
24.11.2025	197.50	193.00	193.00	196.25	1,346.00
25.11.2025	199.50	193.00	195.50	194.00	1,757.00
26.11.2025	194.00	189.00	192.50	194.00	1,895.00
27.11.2025	199.50	193.75	195.00	198.00	639.00
28.11.2025	197.50	196.50	197.50	196.50	702.00
01.12.2025	202.00	195.00	195.00	199.50	604.00
02.12.2025	211.00	200.00	200.00	208.00	4,230.00
03.12.2025	209.50	206.00	209.00	209.00	1,791.00

צרו איתנו קשר *5988