גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריט קפיטל פרטנרס פאנד > גרפים

עדכון אחרון 02.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריט קפיטל פרטנרס פאנד

RIT Capital Partners Fund

מניה RCP 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	1964	1964	1964	1964	0.00
10:20	1964	1964	1964	1964	0.00
10:30	1962	1962	1962	1962	390.00
10:40	1962	1962	1962	1962	0.00
10:50	1962	1962	1962	1962	0.00
11:00	1960	1960	1960	1960	212.00
11:10	1960	1960	1960	1960	0.00
11:20	1958	1958	1958	1958	70.00
11:30	1958	1958	1958	1958	0.00
11:40	1949	1949	1949	1949	1,061.00
11:50	1949	1949	1949	1949	0.00
12:00	1954	1954	1954	1954	183.00
12:10	1955	1955	1955	1955	581.00
12:20	1958	1958	1958	1958	36.00
12:30	1958	1958	1958	1958	0.00
12:40	1950	1950	1950	1950	169.00
12:50	1951	1951	1951	1951	253.00
13:00	1951	1951	1951	1951	266.00
13:10	1952	1952	1952	1952	101.00
13:20	1952	1952	1952	1952	0.00
13:30	1950	1950	1950	1950	41.00
13:40	1950	1950	1950	1950	0.00
13:50	1950	1950	1950	1950	0.00
14:00	1950	1950	1950	1950	0.00
14:10	1950	1950	1950	1950	0.00
14:20	1946	1946	1946	1946	429.00
14:30	1946	1946	1946	1946	0.00
14:40	1946	1946	1946	1946	0.00
14:50	1946	1946	1946	1946	0.00
15:00	1946	1946	1946	1946	0.00
15:10	1936	1936	1936	1936	637.00
15:20	1936	1936	1936	1936	0.00
15:30	1936	1936	1936	1936	0.00
15:40	1938	1938	1938	1938	5,430.00
15:50	1938	1938	1938	1938	1,757.00
16:00	1938	1938	1938	1938	0.00
16:10	1941	1941	1941	1941	162.00
16:20	1945	1945	1945	1945	317.00
16:30	1945	1945	1945	1945	0.00
16:40	1938	1938	1938	1938	91.00
16:50	1938	1938	1938	1938	886.00
17:00	1934	1934	1934	1934	1,253.00
17:10	1940	1940	1940	1940	594.00
17:20	1940	1940	1940	1940	0.00
17:30	1940	1940	1940	1940	79.00
17:40	1940	1940	1940	1940	0.00
17:50	1940	1940	1940	1940	0.00
18:00	1944	1944	1944	1944	1.00
18:10	1944	1944	1944	1944	0.00
18:20	1946	1946	1946	1946	425.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	1922	1918	1918	1922	954.00
27.06.2025 11:00	1935	1935	1935	1935	524.00
27.06.2025 11:30	1928	1926	1928	1928	2,396.00
27.06.2025 12:00	1930	1926	1930	1926	2,488.00
27.06.2025 12:30	1926	1926	1926	1926	695.00
27.06.2025 13:00	1926	1926	1926	1926	695.00
27.06.2025 13:30	1926	1926	1926	1926	695.00
27.06.2025 14:00	1932	1930	1930	1932	4,848.00
27.06.2025 14:30	1932	1932	1932	1932	862.00
27.06.2025 15:00	1932	1932	1932	1932	862.00
27.06.2025 15:30	1932	1932	1932	1932	862.00
27.06.2025 16:00	1930	1930	1930	1930	2,956.00
27.06.2025 16:30	1930	1926	1926	1930	6,460.00
27.06.2025 17:00	1932	1932	1932	1932	2,342.00
27.06.2025 17:30	1932	1930	1932	1932	12,753.00
27.06.2025 18:00	1936	1930	1930	1936	32,097.00
30.06.2025 10:00	1930	1930	1930	1930	254.00
30.06.2025 10:30	1936	1936	1936	1936	516.00
30.06.2025 11:00	1936	1936	1936	1936	557.00
30.06.2025 11:30	1936	1936	1936	1936	3,036.00
30.06.2025 12:00	1934	1934	1934	1934	1,719.00
30.06.2025 12:30	1934	1934	1934	1934	3,621.00
30.06.2025 13:00	1934	1926	1934	1932	22,359.00
30.06.2025 13:30	1940	1930	1932	1940	37,532.00
30.06.2025 14:00	1940	1938	1938	1940	25,457.00
30.06.2025 14:30	1938	1938	1938	1938	7,348.00
30.06.2025 15:00	1940	1940	1940	1940	15,054.00
30.06.2025 15:30	1942	1940	1940	1940	23,210.00
30.06.2025 16:00	1940	1940	1940	1940	4,167.00
30.06.2025 16:30	1940	1940	1940	1940	16,037.00
30.06.2025 17:00	1944	1942	1944	1943	26,298.00
30.06.2025 17:30	1942	1940	1941	1940	58,154.00
30.06.2025 18:00	1941	1941	1941	1941	17,492.00
01.07.2025 10:00	1940	1932	1932	1940	578.00
01.07.2025 10:30	1944	1940	1940	1944	1,269.00
01.07.2025 11:00	1944	1944	1944	1944	345.00
01.07.2025 11:30	1931	1931	1931	1931	557.00
01.07.2025 12:00	1933	1931	1931	1933	7,039.00
01.07.2025 12:30	1934	1934	1934	1934	3,628.00
01.07.2025 13:00	1944	1944	1944	1944	4,519.00
01.07.2025 13:30	1944	1944	1944	1944	2,325.00
01.07.2025 14:00	1944	1944	1944	1944	2,325.00
01.07.2025 14:30	1940	1938	1938	1938	19,470.00
01.07.2025 15:00	1940	1940	1940	1940	2,807.00
01.07.2025 15:30	1940	1940	1940	1940	5,445.00
01.07.2025 16:00	1946	1944	1946	1944	12,361.00
01.07.2025 16:30	1944	1944	1944	1944	6,564.00
01.07.2025 17:00	1944	1940	1943	1944	22,073.00
01.07.2025 17:30	1944	1944	1944	1944	15,672.00
01.07.2025 18:00	1950	1946	1946	1950	33,738.00
02.07.2025 10:00	1964	1958	1964	1962	2,787.00
02.07.2025 10:30	1960	1960	1960	1960	1,250.00
02.07.2025 11:00	1958	1958	1958	1958	1,386.00
02.07.2025 11:30	1956	1949	1950	1954	14,248.00
02.07.2025 12:00	1958	1955	1955	1958	9,982.00
02.07.2025 12:30	1954	1950	1950	1954	24,019.00
02.07.2025 13:00	1952	1950	1952	1950	13,182.00
02.07.2025 13:30	1946	1946	1946	1946	3,828.00
02.07.2025 14:00	1948	1946	1948	1946	21,275.00
02.07.2025 14:30	1944	1944	1944	1944	8,256.00
02.07.2025 15:00	1944	1936	1944	1939	27,995.00
02.07.2025 15:30	1940	1938	1938	1940	137,750.00
02.07.2025 16:00	1945	1941	1941	1945	46,524.00
02.07.2025 16:30	1939	1934	1938	1938	207,781.00
02.07.2025 17:00	1940	1938	1938	1940	86,260.00
02.07.2025 17:30	1944	1944	1944	1944	29,228.00
02.07.2025 18:00	1946	1944	1946	1944	60,479.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	1,872.00	1,844.00	1,864.00	1,856.00	19,711.00
30.10.2024	1,874.00	1,831.00	1,848.00	1,850.00	10,623.00
31.10.2024	1,856.00	1,827.00	1,834.00	1,856.00	18,353.00
01.11.2024	1,846.00	1,846.00	1,846.00	1,846.00	26.00
04.11.2024	1,834.00	1,816.00	1,823.00	1,831.00	25,043.00
05.11.2024	1,856.00	1,830.00	1,832.00	1,854.00	14,205.00
06.11.2024	1,890.00	1,854.00	1,878.00	1,854.00	44,899.00
07.11.2024	1,862.00	1,848.00	1,848.00	1,855.00	5,944.00
08.11.2024	1,854.00	1,846.00	1,846.00	1,854.00	5,223.00
11.11.2024	1,898.00	1,860.00	1,860.00	1,892.00	4,704.00
12.11.2024	1,899.00	1,872.00	1,874.00	1,898.00	9,969.00
13.11.2024	1,928.00	1,894.00	1,902.00	1,922.00	74,687.00
14.11.2024	1,924.00	1,912.00	1,918.00	1,924.00	5,660.00
15.11.2024	1,924.00	1,916.00	1,918.00	1,918.00	27,393.00
18.11.2024	1,918.00	1,900.00	1,918.00	1,902.00	22,840.00
19.11.2024	1,912.00	1,874.00	1,912.00	1,886.00	75,217.00
20.11.2024	1,888.00	1,870.00	1,888.00	1,886.00	6,512.00
21.11.2024	1,886.00	1,870.00	1,874.00	1,886.00	2,604.00
22.11.2024	1,910.00	1,881.00	1,882.00	1,898.00	2,517.00
25.11.2024	1,900.00	1,884.00	1,890.00	1,900.00	56,661.00
26.11.2024	1,904.00	1,880.00	1,883.00	1,902.00	28,792.00
27.11.2024	1,910.00	1,900.00	1,907.00	1,902.00	3,112.00
28.11.2024	1,900.00	1,888.00	1,900.00	1,892.00	17,358.00
29.11.2024	1,917.00	1,899.00	1,902.00	1,912.00	12,002.00
02.12.2024	1,914.00	1,899.00	1,910.00	1,906.00	5,301.00
03.12.2024	1,912.00	1,906.00	1,912.00	1,910.00	17,933.00
04.12.2024	1,942.00	1,910.00	1,914.00	1,942.00	10,342.00
05.12.2024	2,020.00	1,946.00	1,946.00	2,020.00	48,958.00
06.12.2024	2,010.00	1,984.00	2,005.00	2,000.00	17,046.00
09.12.2024	2,020.00	2,000.00	2,005.00	2,010.00	25,898.00
10.12.2024	2,020.00	1,982.00	1,998.50	2,005.00	5,849.00
11.12.2024	2,005.00	1,980.00	1,994.00	1,988.00	6,991.00
12.12.2024	2,010.00	1,994.00	1,996.00	2,002.50	1,985.00
13.12.2024	1,994.00	1,975.00	1,994.00	1,979.00	3,312.00
16.12.2024	1,979.00	1,938.00	1,979.00	1,946.00	10,747.00
17.12.2024	1,944.00	1,898.00	1,944.00	1,900.00	13,470.00
18.12.2024	1,950.00	1,908.00	1,908.00	1,940.00	12,638.00
19.12.2024	1,953.00	1,906.00	1,906.00	1,940.00	15,070.00
20.12.2024	1,962.00	1,920.00	1,930.00	1,962.00	5,666.00
23.12.2024	1,962.00	1,950.00	1,960.00	1,960.00	5,107.00
24.12.2024	1,968.00	1,960.00	1,960.00	1,967.00	949.00
27.12.2024	1,968.00	1,954.00	1,964.00	1,960.00	2,284.00
30.12.2024	1,962.00	1,940.00	1,946.00	1,962.00	2,086.00
31.12.2024	1,984.00	1,964.00	1,970.00	1,981.00	10,139.00
02.01.2025	1,992.00	1,962.00	1,962.00	1,992.00	3,475.00
06.01.2025	1,976.00	1,968.00	1,972.00	1,970.00	34,646.00
07.01.2025	1,966.00	1,944.00	1,952.00	1,954.00	11,411.00
08.01.2025	1,956.00	1,926.00	1,956.00	1,933.00	30,716.00
09.01.2025	1,956.00	1,910.00	1,914.00	1,955.00	13,618.00
10.01.2025	1,950.00	1,926.00	1,950.00	1,938.00	15,309.00
13.01.2025	1,956.00	1,932.00	1,938.00	1,956.00	6,098.00
14.01.2025	1,984.00	1,962.00	1,962.00	1,980.00	31,102.00
15.01.2025	2,025.00	1,988.00	1,994.00	2,015.00	20,393.00
16.01.2025	2,022.50	2,000.00	2,010.00	2,022.50	15,028.00
17.01.2025	2,030.00	2,010.00	2,015.00	2,017.50	23,354.00
20.01.2025	2,015.00	1,998.00	2,005.00	2,015.00	15,400.00
21.01.2025	2,020.00	2,000.00	2,005.00	2,000.00	2,915.00
22.01.2025	2,005.00	1,990.00	1,992.00	2,000.00	27,991.00
23.01.2025	2,010.00	1,992.00	1,992.00	2,005.00	5,237.00
24.01.2025	2,015.00	1,990.00	1,990.00	2,005.00	13,384.00
27.01.2025	1,988.00	1,974.00	1,986.00	1,974.00	33,032.00
28.01.2025	1,994.00	1,970.00	1,978.00	1,970.00	7,420.00
29.01.2025	1,970.00	1,936.00	1,968.00	1,936.00	3,463.00
30.01.2025	1,957.00	1,938.00	1,949.00	1,952.00	8,459.00
31.01.2025	1,980.00	1,962.00	1,962.00	1,972.00	3,684.00
03.02.2025	1,970.00	1,944.00	1,952.00	1,970.00	5,062.00
04.02.2025	1,977.00	1,958.00	1,964.00	1,972.00	4,380.00
05.02.2025	1,968.00	1,952.00	1,968.00	1,952.00	8,583.00
06.02.2025	2,005.00	1,972.00	1,983.00	1,976.00	18,846.00
07.02.2025	1,989.00	1,974.00	1,986.00	1,974.00	2,316.00
10.02.2025	1,991.00	1,978.00	1,986.00	1,978.00	22,417.00
11.02.2025	1,985.00	1,962.00	1,984.00	1,976.00	7,714.00
12.02.2025	1,978.00	1,945.00	1,978.00	1,945.00	14,373.00
13.02.2025	1,960.00	1,940.00	1,948.00	1,947.00	6,244.00
14.02.2025	1,945.00	1,922.00	1,945.00	1,922.00	14,663.00
17.02.2025	1,944.00	1,930.00	1,933.00	1,936.00	15,115.00
18.02.2025	1,936.00	1,920.00	1,928.00	1,920.00	10,369.00
19.02.2025	1,940.00	1,918.00	1,918.00	1,938.00	6,830.00
20.02.2025	1,952.00	1,908.00	1,944.00	1,908.00	6,638.00
21.02.2025	1,946.00	1,938.00	1,938.00	1,942.00	29,879.00
24.02.2025	1,944.00	1,906.00	1,944.00	1,918.00	18,755.00
25.02.2025	1,938.00	1,916.00	1,919.00	1,916.00	8,428.00
26.02.2025	1,930.00	1,916.00	1,930.00	1,928.00	5,960.00
27.02.2025	1,938.00	1,920.00	1,924.00	1,932.00	7,616.00
28.02.2025	1,938.00	1,924.00	1,926.00	1,938.00	830.00
03.03.2025	1,950.00	1,932.00	1,944.00	1,946.00	4,652.00
04.03.2025	1,940.00	1,906.00	1,930.00	1,918.00	12,218.00
05.03.2025	1,941.00	1,926.00	1,936.00	1,938.00	10,785.00
06.03.2025	1,946.00	1,922.00	1,930.00	1,940.00	8,928.00
07.03.2025	1,944.00	1,924.00	1,924.00	1,940.00	7,058.00
10.03.2025	1,938.00	1,898.00	1,938.00	1,906.00	16,631.00
11.03.2025	1,912.00	1,884.00	1,908.00	1,886.00	12,134.00
12.03.2025	1,890.00	1,882.00	1,883.00	1,882.00	6,283.00
13.03.2025	1,892.00	1,870.00	1,874.00	1,870.00	8,912.00
14.03.2025	1,894.00	1,874.00	1,874.00	1,892.00	2,960.00
17.03.2025	1,904.00	1,890.00	1,890.00	1,897.00	14,578.00
18.03.2025	1,914.00	1,886.00	1,896.00	1,890.00	22,933.00
19.03.2025	1,916.00	1,898.00	1,898.00	1,916.00	4,362.00
20.03.2025	1,928.00	1,908.00	1,912.00	1,914.00	16,181.00
21.03.2025	1,926.00	1,908.00	1,913.00	1,920.00	16,981.00
24.03.2025	1,928.00	1,910.00	1,920.00	1,910.00	17,361.00
25.03.2025	1,926.00	1,912.00	1,917.00	1,916.00	8,744.00
26.03.2025	1,928.00	1,914.00	1,920.00	1,924.00	11,933.00
27.03.2025	1,923.00	1,912.00	1,923.00	1,922.00	1,918.00
28.03.2025	1,922.00	1,912.00	1,920.00	1,918.00	2,551.00
31.03.2025	1,900.00	1,874.00	1,894.00	1,892.00	20,882.00
01.04.2025	1,916.00	1,886.00	1,906.00	1,892.00	13,790.00
02.04.2025	1,914.00	1,879.00	1,890.00	1,914.00	8,122.00
03.04.2025	1,874.00	1,852.00	1,862.00	1,854.00	5,614.00
04.04.2025	1,850.00	1,778.00	1,850.00	1,786.00	7,718.00
07.04.2025	1,784.00	1,698.00	1,704.00	1,714.00	16,641.00
08.04.2025	1,788.00	1,744.00	1,754.00	1,788.00	20,122.00
09.04.2025	1,802.00	1,760.00	1,760.00	1,786.00	40,583.00
10.04.2025	1,856.00	1,794.00	1,848.00	1,800.00	3,932.00
11.04.2025	1,809.00	1,794.00	1,805.00	1,802.00	3,212.00
14.04.2025	1,839.00	1,820.00	1,839.00	1,820.00	10,633.00
15.04.2025	1,844.00	1,818.00	1,832.00	1,842.00	13,149.00
16.04.2025	1,850.00	1,802.00	1,806.00	1,850.00	6,431.00
17.04.2025	1,836.00	1,808.00	1,836.00	1,818.00	21,963.00
22.04.2025	1,820.00	1,796.00	1,816.00	1,800.00	5,536.00
23.04.2025	1,835.00	1,812.00	1,820.00	1,832.00	4,081.00
24.04.2025	1,834.00	1,818.00	1,819.00	1,832.00	16,182.00
25.04.2025	1,852.00	1,830.00	1,830.00	1,840.00	9,318.00
28.04.2025	1,880.00	1,846.00	1,846.00	1,873.00	4,436.00
29.04.2025	1,894.00	1,870.00	1,882.00	1,879.00	5,474.00
30.04.2025	1,906.00	1,856.00	1,892.00	1,876.00	7,558.00
01.05.2025	1,898.00	1,876.00	1,876.00	1,888.00	5,628.00
02.05.2025	1,907.00	1,888.00	1,907.00	1,904.00	11,654.00
06.05.2025	1,900.00	1,884.00	1,896.00	1,900.00	4,623.00
07.05.2025	1,906.00	1,894.00	1,898.00	1,896.00	3,529.00
08.05.2025	1,928.00	1,904.00	1,904.00	1,913.00	12,320.00
09.05.2025	1,918.00	1,904.00	1,904.00	1,906.00	2,175.00
12.05.2025	1,953.00	1,900.00	1,934.00	1,904.00	8,920.00
13.05.2025	1,910.00	1,896.00	1,910.00	1,902.00	6,270.00
14.05.2025	1,900.00	1,884.00	1,900.00	1,886.00	11,164.00
15.05.2025	1,898.00	1,890.00	1,890.00	1,898.00	2,332.00
16.05.2025	1,904.00	1,888.00	1,902.00	1,892.00	1,149.00
19.05.2025	1,902.00	1,870.00	1,882.00	1,891.00	3,192.00
20.05.2025	1,910.00	1,890.00	1,910.00	1,902.00	14,921.00
21.05.2025	1,904.00	1,888.00	1,890.00	1,904.00	4,193.00
22.05.2025	1,882.00	1,870.00	1,882.00	1,870.00	8,147.00
23.05.2025	1,880.00	1,844.00	1,874.00	1,862.00	7,679.00
27.05.2025	1,888.00	1,866.00	1,888.00	1,873.00	2,106.00
28.05.2025	1,876.00	1,866.00	1,866.00	1,874.00	4,390.00
29.05.2025	1,882.00	1,868.00	1,868.00	1,882.00	3,374.00
30.05.2025	1,904.00	1,877.00	1,877.00	1,904.00	2,297.00
02.06.2025	1,908.00	1,890.00	1,890.00	1,905.00	9,636.00
03.06.2025	1,916.00	1,900.00	1,900.00	1,908.00	2,254.00
04.06.2025	1,922.00	1,896.00	1,896.00	1,922.00	5,034.00
05.06.2025	1,928.00	1,914.00	1,920.00	1,916.00	1,944.00
06.06.2025	1,926.00	1,912.00	1,912.00	1,922.00	1,680.00
09.06.2025	1,919.00	1,899.00	1,919.00	1,902.00	1,937.00
10.06.2025	1,905.00	1,898.00	1,899.00	1,900.00	368.00
11.06.2025	1,900.00	1,882.00	1,900.00	1,898.00	3,499.00
12.06.2025	1,908.00	1,878.00	1,878.00	1,898.00	26,810.00
13.06.2025	1,886.00	1,870.00	1,870.00	1,874.00	9,489.00
16.06.2025	1,894.00	1,868.00	1,868.00	1,886.00	21,373.00
17.06.2025	1,885.00	1,876.00	1,880.00	1,885.00	2,491.00
18.06.2025	1,886.00	1,873.00	1,883.00	1,878.00	2,300.00
19.06.2025	1,890.00	1,864.00	1,890.00	1,882.00	3,517.00
20.06.2025	1,888.00	1,876.00	1,880.00	1,888.00	4,517.00
23.06.2025	1,886.00	1,876.00	1,877.00	1,880.00	3,040.00
24.06.2025	1,902.00	1,884.00	1,892.00	1,892.00	10,077.00
25.06.2025	1,914.00	1,889.00	1,890.00	1,898.00	8,278.00
26.06.2025	1,915.00	1,892.00	1,896.00	1,912.00	5,726.00
27.06.2025	1,940.00	1,918.00	1,918.00	1,940.00	4,004.00
30.06.2025	1,944.00	1,926.00	1,930.00	1,941.00	9,012.00
01.07.2025	1,950.00	1,931.00	1,932.00	1,950.00	4,482.00
02.07.2025	1,964.00	1,934.00	1,964.00	1,944.00	15,635.00

צרו איתנו קשר *5988