גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מונקס אינווסטמנט טראסט > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מונקס אינווסטמנט טראסט

Monks Investment Trust

מניה MNKS 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
12:30	1308	1308	1308	1308	0.00
12:40	1300	1300	1300	1300	0.00
12:50	1300	1300	1300	1300	0.00
13:00	1300	1300	1300	1300	0.00
13:10	1300	1300	1300	1300	0.00
13:20	1300	1300	1300	1300	0.00
13:30	1300	1300	1300	1300	180.00
13:40	1300	1300	1300	1300	0.00
13:50	1300	1300	1300	1300	0.00
14:00	1300	1300	1300	1300	0.00
14:10	1300	1300	1300	1300	0.00
14:20	1300	1300	1300	1300	0.00
14:30	1300	1300	1300	1300	0.00
14:40	1300	1300	1300	1300	0.00
14:50	1300	1300	1300	1300	0.00
15:00	1300	1300	1300	1300	0.00
15:10	1301	1301	1301	1301	14.00
15:20	1301	1301	1301	1301	0.00
15:30	1301	1301	1301	1301	0.00
15:40	1304	1304	1304	1304	381.00
15:50	1304	1304	1304	1304	0.00
16:00	1304	1304	1304	1304	0.00
16:10	1304	1304	1304	1304	0.00
16:20	1304	1304	1304	1304	0.00
16:30	1304	1304	1304	1304	0.00
16:40	1304	1304	1304	1304	0.00
16:50	1304	1304	1304	1304	0.00
17:00	1304	1304	1304	1304	0.00
17:10	1304	1304	1304	1304	0.00
17:20	1304	1304	1304	1304	0.00
17:30	1304	1304	1304	1304	0.00
17:40	1306	1306	1306	1306	844.00
17:50	1308	1308	1308	1308	1,161.00
18:00	1308	1308	1308	1308	0.00
18:10	1308	1308	1308	1308	661.00
18:20	1308	1308	1308	1308	83.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 11:00	1286	1286	1286	1286	1,020.00
27.06.2025 11:30	1286	1286	1286	1286	1,311.00
27.06.2025 12:00	1284	1284	1284	1284	2,658.00
27.06.2025 12:30	1282	1282	1282	1282	1,467.00
27.06.2025 13:00	1282	1282	1282	1282	1,145.00
27.06.2025 13:30	1282	1282	1282	1282	1,145.00
27.06.2025 14:00	1282	1282	1282	1282	1,145.00
27.06.2025 14:30	1282	1282	1282	1282	1,145.00
27.06.2025 15:00	1283	1283	1283	1283	2,055.00
27.06.2025 15:30	1283	1283	1283	1283	1,602.00
27.06.2025 16:00	1283	1283	1283	1283	1,602.00
27.06.2025 16:30	1280	1280	1280	1280	2,264.00
27.06.2025 17:00	1286	1284	1284	1286	9,251.00
27.06.2025 17:30	1288	1286	1286	1288	7,195.00
27.06.2025 18:00	1284	1284	1284	1284	8,612.00
30.06.2025 10:00	1288	1287	1288	1288	6,027.00
30.06.2025 10:30	1292	1292	1292	1292	2,940.00
30.06.2025 11:00	1292	1290	1292	1290	7,603.00
30.06.2025 11:30	1293	1293	1293	1293	2,951.00
30.06.2025 12:00	1293	1293	1293	1293	3,815.00
30.06.2025 12:30	1293	1293	1293	1293	2,951.00
30.06.2025 13:00	1293	1293	1293	1293	4,244.00
30.06.2025 13:30	1293	1293	1293	1293	126,467.00
30.06.2025 14:00	1293	1293	1293	1293	4,695.00
30.06.2025 14:30	1293	1293	1293	1293	4,695.00
30.06.2025 15:00	1293	1293	1293	1293	4,695.00
30.06.2025 15:30	1294	1294	1294	1294	9,235.00
30.06.2025 16:00	1294	1294	1294	1294	11,950.00
30.06.2025 16:30	1294	1294	1294	1294	9,235.00
30.06.2025 17:00	1290	1290	1290	1290	13,164.00
30.06.2025 17:30	1290	1290	1290	1290	10,205.00
30.06.2025 18:00	1290	1290	1290	1290	10,205.00
01.07.2025 11:00	1290	1290	1290	1290	658.00
01.07.2025 11:30	1290	1290	1290	1290	195.00
01.07.2025 12:00	1290	1290	1290	1290	195.00
01.07.2025 12:30	1290	1290	1290	1290	195.00
01.07.2025 13:00	1290	1290	1290	1290	195.00
01.07.2025 13:30	1290	1290	1290	1290	195.00
01.07.2025 14:00	1286	1286	1286	1286	445.00
01.07.2025 14:30	1286	1286	1286	1286	572.00
01.07.2025 15:00	1286	1286	1286	1286	445.00
01.07.2025 15:30	1286	1286	1286	1286	445.00
01.07.2025 16:00	1286	1286	1286	1286	445.00
01.07.2025 16:30	1286	1286	1286	1286	445.00
01.07.2025 17:00	1290	1290	1290	1290	786.00
01.07.2025 17:30	1290	1288	1288	1288	4,090.00
01.07.2025 18:00	1290	1290	1290	1290	1,458.00
02.07.2025 10:00	1298	1298	1298	1298	114.00
02.07.2025 10:30	1294	1294	1294	1294	317.00
02.07.2025 11:00	1294	1292	1292	1294	3,562.00
02.07.2025 11:30	1294	1294	1294	1294	1,446.00
02.07.2025 12:00	1294	1294	1294	1294	3,264.00
02.07.2025 12:30	1296	1296	1296	1296	3,307.00
02.07.2025 13:00	1296	1296	1296	1296	2,552.00
02.07.2025 13:30	1292	1292	1292	1292	3,768.00
02.07.2025 14:00	1292	1292	1292	1292	2,917.00
02.07.2025 14:30	1290	1290	1290	1290	3,774.00
02.07.2025 15:00	1294	1292	1294	1292	8,183.00
02.07.2025 15:30	1292	1292	1292	1292	5,010.00
02.07.2025 16:00	1296	1296	1296	1296	5,259.00
02.07.2025 16:30	1295	1295	1295	1295	6,758.00
02.07.2025 17:00	1302	1298	1298	1300	42,592.00
02.07.2025 17:30	1302	1300	1300	1302	35,660.00
02.07.2025 18:00	1304	1300	1304	1302	57,887.00
03.07.2025 12:00	1300	1300	1300	1300	48.00
03.07.2025 12:30	1300	1300	1300	1300	62.00
03.07.2025 13:00	1300	1300	1300	1300	296.00
03.07.2025 13:30	1300	1300	1300	1300	228.00
03.07.2025 14:00	1300	1300	1300	1300	228.00
03.07.2025 14:30	1301	1301	1301	1301	242.00
03.07.2025 15:00	1301	1301	1301	1301	314.00
03.07.2025 15:30	1304	1302	1302	1304	1,387.00
03.07.2025 16:00	1304	1304	1304	1304	623.00
03.07.2025 16:30	1304	1304	1304	1304	623.00
03.07.2025 17:00	1304	1304	1304	1304	1,378.00
03.07.2025 17:30	1308	1306	1306	1308	12,836.00
03.07.2025 18:00	1308	1308	1308	1308	4,410.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	1,194.00	1,182.00	1,192.00	1,182.00	16,756.00
29.10.2024	1,184.00	1,178.00	1,180.00	1,184.00	37,763.00
30.10.2024	1,194.00	1,182.00	1,184.00	1,194.00	4,680.00
31.10.2024	1,188.00	1,178.00	1,178.00	1,188.00	19,685.00
01.11.2024	1,185.00	1,185.00	1,185.00	1,185.00	288.00
04.11.2024	1,188.00	1,184.00	1,188.00	1,186.00	14,280.00
05.11.2024	1,188.00	1,180.00	1,180.00	1,188.00	11,930.00
06.11.2024	1,218.00	1,208.00	1,218.00	1,210.00	5,801.00
07.11.2024	1,229.00	1,212.00	1,212.00	1,229.00	29,972.00
08.11.2024	1,222.00	1,222.00	1,222.00	1,222.00	3,682.00
11.11.2024	1,244.00	1,232.00	1,232.00	1,244.00	6,270.00
12.11.2024	1,252.00	1,236.00	1,238.00	1,248.00	16,482.00
13.11.2024	1,260.00	1,246.00	1,248.00	1,260.00	2,455.00
14.11.2024	1,273.00	1,264.00	1,264.00	1,270.00	20,612.00
15.11.2024	1,262.00	1,248.00	1,262.00	1,250.00	12,909.00
18.11.2024	1,244.00	1,236.00	1,244.00	1,242.00	882.00
19.11.2024	1,244.00	1,236.00	1,238.00	1,242.00	7,437.00
20.11.2024	1,250.00	1,240.00	1,248.00	1,244.00	19,378.00
21.11.2024	1,254.00	1,242.00	1,245.00	1,254.00	24,982.00
22.11.2024	1,272.00	1,258.00	1,258.00	1,266.00	4,759.00
25.11.2024	1,280.00	1,268.00	1,268.00	1,280.00	1,952.00
26.11.2024	1,282.00	1,270.00	1,270.00	1,282.00	11,076.00
27.11.2024	1,276.00	1,268.00	1,276.00	1,270.00	20,534.00
28.11.2024	1,272.00	1,264.00	1,271.00	1,264.00	18,736.00
29.11.2024	1,272.00	1,262.00	1,262.00	1,272.00	5,285.00
02.12.2024	1,284.00	1,266.00	1,266.00	1,284.00	8,144.00
03.12.2024	1,290.00	1,278.00	1,282.00	1,282.00	20,273.00
04.12.2024	1,292.00	1,286.00	1,290.00	1,290.00	22,467.00
05.12.2024	1,290.00	1,278.00	1,283.00	1,280.00	10,894.00
06.12.2024	1,286.00	1,278.00	1,278.00	1,282.00	21,239.00
09.12.2024	1,288.00	1,278.00	1,284.00	1,278.00	3,668.00
10.12.2024	1,281.00	1,272.00	1,281.00	1,278.00	7,517.00
11.12.2024	1,277.00	1,268.00	1,268.00	1,274.00	5,247.00
12.12.2024	1,286.00	1,272.00	1,286.00	1,284.00	7,677.00
13.12.2024	1,296.00	1,285.00	1,285.00	1,286.00	2,338.00
16.12.2024	1,290.00	1,280.00	1,290.00	1,282.00	8,090.00
17.12.2024	1,278.00	1,272.00	1,278.00	1,277.00	11,482.00
18.12.2024	1,286.00	1,276.00	1,280.00	1,280.00	10,505.00
19.12.2024	1,264.00	1,248.00	1,250.00	1,256.00	3,641.00
20.12.2024	1,256.00	1,236.00	1,252.00	1,252.00	20,926.00
23.12.2024	1,262.00	1,252.00	1,258.00	1,262.00	6,963.00
24.12.2024	1,268.00	1,268.00	1,268.00	1,268.00	900.00
27.12.2024	1,270.00	1,254.00	1,265.00	1,254.00	4,436.00
30.12.2024	1,252.00	1,246.00	1,248.00	1,252.00	2,216.00
31.12.2024	1,256.00	1,248.00	1,248.00	1,256.00	419.00
02.01.2025	1,268.00	1,259.00	1,259.00	1,268.00	1,477.00
03.01.2025	1,258.00	1,258.00	1,258.00	1,258.00	80.00
06.01.2025	1,294.00	1,284.00	1,288.00	1,290.00	7,738.00
07.01.2025	1,286.00	1,272.00	1,282.00	1,278.00	7,805.00
08.01.2025	1,280.00	1,270.00	1,273.00	1,272.00	164,302.00
09.01.2025	1,276.00	1,269.00	1,272.00	1,272.00	23,126.00
10.01.2025	1,269.00	1,250.00	1,269.00	1,254.00	20,242.00
13.01.2025	1,254.00	1,238.00	1,248.00	1,254.00	9,054.00
14.01.2025	1,265.00	1,250.00	1,250.00	1,260.00	19,904.00
15.01.2025	1,276.00	1,258.00	1,259.00	1,276.00	17,500.00
16.01.2025	1,288.00	1,280.00	1,284.00	1,284.00	10,567.00
17.01.2025	1,302.00	1,290.00	1,292.00	1,296.00	13,506.00
20.01.2025	1,299.00	1,292.00	1,294.00	1,297.00	24,709.00
21.01.2025	1,304.00	1,294.00	1,294.00	1,304.00	24,790.00
22.01.2025	1,320.00	1,309.00	1,309.00	1,319.00	11,841.00
23.01.2025	1,323.00	1,316.00	1,318.00	1,323.00	10,788.00
24.01.2025	1,334.00	1,324.00	1,328.00	1,332.00	54,702.00
27.01.2025	1,310.00	1,286.00	1,306.00	1,300.00	34,100.00
28.01.2025	1,316.00	1,303.00	1,303.00	1,314.00	35,880.00
29.01.2025	1,326.00	1,318.00	1,320.00	1,319.00	5,419.00
30.01.2025	1,326.00	1,318.00	1,324.00	1,320.00	20,384.00
31.01.2025	1,341.00	1,336.00	1,339.00	1,336.00	11,206.00
03.02.2025	1,312.00	1,300.00	1,310.00	1,310.00	8,863.00
04.02.2025	1,320.00	1,306.00	1,306.00	1,318.00	6,890.00
05.02.2025	1,318.00	1,308.00	1,310.00	1,316.00	1,075.00
06.02.2025	1,344.00	1,328.00	1,328.00	1,340.00	15,197.00
07.02.2025	1,339.00	1,336.00	1,338.00	1,338.00	10,439.00
10.02.2025	1,342.00	1,338.00	1,340.00	1,338.00	75,967.00
11.02.2025	1,344.00	1,334.00	1,344.00	1,342.00	29,704.00
12.02.2025	1,346.00	1,332.00	1,335.00	1,336.00	30,663.00
13.02.2025	1,334.00	1,328.00	1,328.00	1,333.00	26,620.00
14.02.2025	1,346.00	1,334.00	1,338.00	1,336.00	27,482.00
17.02.2025	1,340.00	1,337.00	1,337.00	1,340.00	11,063.00
18.02.2025	1,350.00	1,340.00	1,340.00	1,340.00	6,646.00
19.02.2025	1,342.00	1,332.00	1,338.00	1,342.00	28,690.00
20.02.2025	1,339.00	1,330.00	1,339.00	1,333.00	4,868.00
21.02.2025	1,346.00	1,332.00	1,346.00	1,336.00	3,281.00
24.02.2025	1,326.00	1,292.00	1,326.00	1,300.00	14,773.00
25.02.2025	1,296.00	1,274.00	1,296.00	1,274.00	92,761.00
26.02.2025	1,300.00	1,289.00	1,292.00	1,296.00	20,155.00
27.02.2025	1,298.00	1,284.00	1,290.00	1,294.00	4,927.00
28.02.2025	1,282.00	1,276.00	1,278.00	1,282.00	5,790.00
03.03.2025	1,286.00	1,270.00	1,282.00	1,270.00	19,251.00
04.03.2025	1,246.00	1,220.00	1,246.00	1,222.00	62,547.00
05.03.2025	1,240.00	1,228.00	1,240.00	1,233.00	31,737.00
06.03.2025	1,240.00	1,226.00	1,236.00	1,237.00	62,631.00
07.03.2025	1,227.00	1,208.00	1,227.00	1,212.00	18,122.00
10.03.2025	1,214.00	1,184.00	1,211.00	1,198.00	5,308.00
11.03.2025	1,198.00	1,178.00	1,196.00	1,180.00	16,047.00
12.03.2025	1,198.00	1,180.00	1,186.00	1,192.00	10,886.00
13.03.2025	1,190.00	1,172.00	1,186.00	1,174.00	26,448.00
14.03.2025	1,195.00	1,174.00	1,174.00	1,195.00	23,877.00
17.03.2025	1,204.00	1,192.00	1,192.00	1,200.00	3,529.00
18.03.2025	1,206.00	1,188.00	1,201.00	1,194.00	4,874.00
19.03.2025	1,202.00	1,194.00	1,194.00	1,202.00	718.00
20.03.2025	1,208.00	1,198.00	1,200.00	1,206.00	20,296.00
21.03.2025	1,203.00	1,194.00	1,203.00	1,202.00	9,047.00
24.03.2025	1,223.00	1,195.00	1,195.00	1,220.00	26,742.00
25.03.2025	1,220.00	1,218.00	1,220.00	1,219.00	4,126.00
26.03.2025	1,227.00	1,210.00	1,227.00	1,210.00	3,592.00
27.03.2025	1,204.00	1,192.00	1,203.00	1,204.00	15,669.00
28.03.2025	1,197.00	1,176.00	1,197.00	1,182.00	3,674.00
31.03.2025	1,164.00	1,152.00	1,160.00	1,160.00	6,703.00
01.04.2025	1,175.00	1,162.00	1,174.00	1,174.00	5,794.00
02.04.2025	1,174.00	1,160.00	1,162.00	1,174.00	911.00
03.04.2025	1,142.00	1,120.00	1,133.00	1,121.00	14,527.00
04.04.2025	1,116.00	1,056.00	1,116.00	1,080.00	59,077.00
07.04.2025	1,086.00	987.00	1,000.00	1,038.00	30,334.00
08.04.2025	1,108.00	1,074.00	1,076.00	1,080.00	31,828.00
09.04.2025	1,063.00	1,034.00	1,042.00	1,054.00	20,767.00
10.04.2025	1,148.00	1,094.00	1,148.00	1,094.00	11,880.00
11.04.2025	1,096.00	1,088.00	1,088.00	1,088.00	1,859.00
14.04.2025	1,124.00	1,108.00	1,113.00	1,114.00	3,011.00
15.04.2025	1,111.00	1,104.00	1,106.00	1,110.00	4,089.00
16.04.2025	1,094.00	1,088.00	1,088.00	1,094.00	2,019.00
17.04.2025	1,086.00	1,080.00	1,084.00	1,086.00	981.00
22.04.2025	1,070.00	1,056.00	1,070.00	1,070.00	4,043.00
23.04.2025	1,124.00	1,092.00	1,092.00	1,108.00	14,291.00
24.04.2025	1,118.00	1,090.00	1,107.00	1,118.00	10,959.00
25.04.2025	1,136.00	1,124.00	1,128.00	1,132.00	3,313.00
28.04.2025	1,138.00	1,138.00	1,138.00	1,138.00	115.00
29.04.2025	1,142.00	1,136.00	1,136.00	1,142.00	1,293.00
30.04.2025	1,150.00	1,130.00	1,146.00	1,138.00	6,783.00
01.05.2025	1,166.00	1,142.00	1,156.00	1,166.00	3,702.00
02.05.2025	1,187.00	1,160.00	1,168.00	1,187.00	2,533.00
06.05.2025	1,182.00	1,164.00	1,182.00	1,170.00	1,250.00
07.05.2025	1,174.00	1,160.00	1,174.00	1,164.00	3,617.00
08.05.2025	1,190.00	1,176.00	1,186.00	1,188.00	10,061.00
09.05.2025	1,196.00	1,186.00	1,196.00	1,186.00	1,535.00
12.05.2025	1,240.00	1,206.00	1,206.00	1,224.00	39,703.00
13.05.2025	1,240.00	1,222.00	1,222.00	1,240.00	7,326.00
14.05.2025	1,246.00	1,236.00	1,237.00	1,246.00	3,339.00
15.05.2025	1,244.00	1,240.00	1,240.00	1,244.00	2,327.00
16.05.2025	1,254.00	1,250.00	1,252.00	1,252.00	3,609.00
19.05.2025	1,246.00	1,232.00	1,242.00	1,246.00	30,661.00
20.05.2025	1,256.00	1,246.00	1,252.00	1,246.00	7,881.00
21.05.2025	1,246.00	1,234.00	1,238.00	1,244.00	3,269.00
22.05.2025	1,232.00	1,220.00	1,227.00	1,228.00	5,702.00
23.05.2025	1,226.00	1,198.00	1,226.00	1,207.00	13,261.00
27.05.2025	1,222.00	1,211.00	1,211.00	1,222.00	13,129.00
28.05.2025	1,228.00	1,218.00	1,218.00	1,224.00	9,155.00
29.05.2025	1,232.00	1,216.00	1,232.00	1,226.00	11,250.00
30.05.2025	1,230.00	1,216.00	1,230.00	1,220.00	4,290.00
02.06.2025	1,214.00	1,208.00	1,212.00	1,212.00	4,199.00
03.06.2025	1,226.00	1,215.00	1,215.00	1,226.00	2,025.00
04.06.2025	1,238.00	1,230.00	1,233.00	1,236.00	4,027.00
05.06.2025	1,240.00	1,230.00	1,240.00	1,238.00	19,020.00
06.06.2025	1,250.00	1,240.00	1,244.00	1,246.00	2,906.00
09.06.2025	1,254.00	1,248.00	1,248.00	1,248.00	1,546.00
10.06.2025	1,260.00	1,250.00	1,250.00	1,254.00	10,188.00
11.06.2025	1,267.00	1,260.00	1,262.00	1,267.00	5,916.00
12.06.2025	1,260.00	1,248.00	1,248.00	1,256.00	7,807.00
13.06.2025	1,247.00	1,240.00	1,247.00	1,244.00	2,680.00
16.06.2025	1,254.00	1,246.00	1,246.00	1,252.00	3,686.00
17.06.2025	1,260.00	1,244.00	1,252.00	1,258.00	35,211.00
18.06.2025	1,264.00	1,258.00	1,262.00	1,262.00	8,447.00
19.06.2025	1,256.00	1,246.00	1,254.00	1,246.00	4,975.00
20.06.2025	1,260.00	1,252.00	1,254.00	1,254.00	11,718.00
23.06.2025	1,256.00	1,249.00	1,250.00	1,252.00	6,782.00
24.06.2025	1,268.00	1,259.00	1,260.00	1,268.00	14,096.00
25.06.2025	1,275.00	1,270.00	1,274.00	1,275.00	4,012.00
26.06.2025	1,276.00	1,266.00	1,268.00	1,274.00	3,337.00
27.06.2025	1,288.00	1,280.00	1,286.00	1,284.00	3,638.00
30.06.2025	1,294.00	1,287.00	1,288.00	1,290.00	10,205.00
01.07.2025	1,290.00	1,286.00	1,290.00	1,290.00	1,131.00
02.07.2025	1,304.00	1,290.00	1,296.00	1,302.00	12,216.00
03.07.2025	1,308.00	1,300.00	1,300.00	1,308.00	3,372.00

צרו איתנו קשר *5988