גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמיתסון אינווסטמנט טראסט

Smithson Investment Trust

מניה SSON 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
11:10					0.00
11:20	1489	1489	1489	1489	0.00
11:30	1489	1489	1489	1489	0.00
11:40	1489	1489	1489	1489	0.00
11:50	1489	1489	1489	1489	0.00
12:00	1489	1489	1489	1489	0.00
12:10	1489	1489	1489	1489	0.00
12:20	1489	1489	1489	1489	0.00
12:30	1489	1489	1489	1489	0.00
12:40	1489	1489	1489	1489	0.00
12:50	1489	1489	1489	1489	0.00
13:00	1489	1489	1489	1489	0.00
13:10	1489	1489	1489	1489	0.00
13:20	1489	1489	1489	1489	0.00
13:30	1489	1489	1489	1489	0.00
13:40	1485	1485	1485	1485	29.00
14:10	1485	1485	1485	1485	0.00
14:20	1485	1485	1485	1485	0.00
15:30	1484	1484	1484	1484	544.00
15:40	1484	1484	1484	1484	0.00
15:50	1484	1484	1484	1484	0.00
16:00	1484	1484	1484	1484	0.00
16:10	1484	1484	1484	1484	0.00
16:20	1484	1484	1484	1484	0.00
16:30	1484	1484	1484	1484	0.00
16:40	1484	1484	1484	1484	0.00
16:50	1484	1484	1484	1484	0.00
17:00	1484	1484	1484	1484	0.00
17:10	1484	1484	1484	1484	0.00
17:20	1484	1484	1484	1484	0.00
17:30	1482	1482	1482	1482	1,328.00
17:40	1478	1478	1478	1478	1,074.00
17:50	1478	1478	1478	1478	0.00
18:00	1478	1478	1478	1478	0.00
18:10	1478	1478	1478	1478	0.00
18:20	1476	1476	1476	1476	5.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 10:30	1468	1468	1468	1468	151.00
06.05.2025 11:00	1468	1468	1468	1468	221.00
06.05.2025 11:30	1468	1468	1468	1468	151.00
06.05.2025 12:00	1468	1468	1468	1468	151.00
06.05.2025 12:30	1468	1468	1468	1468	151.00
06.05.2025 13:00	1468	1468	1468	1468	151.00
06.05.2025 13:30	1468	1468	1468	1468	151.00
06.05.2025 14:00	1470	1470	1470	1470	317.00
06.05.2025 14:30	1470	1470	1470	1470	216.00
06.05.2025 15:00	1470	1470	1470	1470	216.00
06.05.2025 15:30	1470	1470	1470	1470	216.00
06.05.2025 16:00	1470	1470	1470	1470	216.00
06.05.2025 16:30	1470	1470	1470	1470	216.00
06.05.2025 17:00	1466	1464	1466	1464	3,127.00
06.05.2025 17:30	1466	1462	1466	1462	6,231.00
06.05.2025 18:00	1466	1466	1466	1466	3,719.00
07.05.2025 16:00	1464	1464	1464	1464	360.00
07.05.2025 16:30	1466	1462	1466	1462	2,978.00
07.05.2025 17:00	1463	1463	1463	1463	1,573.00
07.05.2025 17:30	1464	1462	1463	1462	7,301.00
07.05.2025 18:00	1460	1452	1454	1458	37,123.00
08.05.2025 11:00	1480	1480	1480	1480	7.00
08.05.2025 11:30	1480	1480	1480	1480	55.00
08.05.2025 12:00	1483	1480	1480	1483	402.00
08.05.2025 12:30	1483	1478	1483	1478	2,497.00
08.05.2025 13:00	1480	1480	1480	1480	1,040.00
08.05.2025 13:30	1480	1480	1480	1480	4,789.00
08.05.2025 14:00	1482	1480	1482	1480	7,268.00
08.05.2025 14:30	1480	1480	1480	1480	1,236.00
08.05.2025 15:00	1475	1475	1475	1475	1,860.00
08.05.2025 15:30	1481	1475	1481	1478	9,421.00
08.05.2025 16:00	1476	1476	1476	1476	3,204.00
08.05.2025 16:30	1476	1476	1476	1476	4,729.00
08.05.2025 17:00	1474	1471	1474	1474	21,997.00
08.05.2025 17:30	1478	1476	1477	1476	28,612.00
08.05.2025 18:00	1476	1472	1472	1476	21,174.00
09.05.2025 11:00	1489	1489	1489	1489	226.00
09.05.2025 11:30	1489	1489	1489	1489	152.00
09.05.2025 12:00	1489	1489	1489	1489	152.00
09.05.2025 12:30	1489	1489	1489	1489	152.00
09.05.2025 13:00	1485	1485	1485	1485	181.00
09.05.2025 13:30	1485	1485	1485	1485	268.00
09.05.2025 15:00	1484	1484	1484	1484	725.00
09.05.2025 15:30	1484	1484	1484	1484	725.00
09.05.2025 16:00	1484	1484	1484	1484	725.00
09.05.2025 16:30	1484	1484	1484	1484	725.00
09.05.2025 17:00	1482	1478	1482	1478	10,752.00
09.05.2025 17:30	1476	1476	1476	1476	3,132.00
09.05.2025 18:00	1476	1476	1476	1476	4,622.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	1,423.00	1,411.00	1,423.00	1,411.00	22,620.00
30.10.2024	1,420.00	1,406.00	1,408.00	1,408.00	8,752.00
31.10.2024	1,410.00	1,398.00	1,405.00	1,404.00	19,232.00
01.11.2024	1,400.00	1,398.00	1,398.00	1,399.00	628.00
04.11.2024	1,410.00	1,404.00	1,407.00	1,406.00	27,792.00
05.11.2024	1,405.00	1,398.00	1,404.00	1,401.00	11,853.00
06.11.2024	1,442.00	1,428.00	1,438.00	1,430.00	6,897.00
07.11.2024	1,448.00	1,442.00	1,442.00	1,444.00	6,115.00
11.11.2024	1,472.00	1,468.00	1,468.00	1,472.00	2,140.00
12.11.2024	1,468.00	1,462.00	1,468.00	1,464.00	3,080.00
13.11.2024	1,472.00	1,464.00	1,465.00	1,472.00	3,327.00
14.11.2024	1,480.00	1,464.00	1,464.00	1,479.00	4,326.00
15.11.2024	1,473.00	1,464.00	1,464.00	1,473.00	6,164.00
18.11.2024	1,470.00	1,448.00	1,470.00	1,454.00	4,772.00
19.11.2024	1,446.00	1,436.00	1,438.00	1,440.00	8,862.00
20.11.2024	1,448.00	1,428.00	1,436.00	1,430.00	7,143.00
21.11.2024	1,450.00	1,438.00	1,438.00	1,450.00	4,196.00
22.11.2024	1,482.00	1,464.00	1,464.00	1,482.00	16,885.00
25.11.2024	1,500.00	1,486.00	1,488.00	1,498.00	10,366.00
26.11.2024	1,496.00	1,490.00	1,490.00	1,495.00	1,834.00
27.11.2024	1,494.00	1,481.00	1,481.00	1,493.00	1,343.00
28.11.2024	1,496.00	1,488.00	1,490.00	1,492.00	1,369.00
29.11.2024	1,498.00	1,487.00	1,487.00	1,498.00	5,205.00
02.12.2024	1,508.00	1,495.00	1,495.00	1,508.00	5,253.00
03.12.2024	1,508.00	1,498.00	1,508.00	1,498.00	11,457.00
04.12.2024	1,508.00	1,498.00	1,508.00	1,504.00	5,007.00
05.12.2024	1,514.00	1,503.00	1,503.00	1,512.00	28,045.00
06.12.2024	1,519.00	1,506.00	1,506.00	1,519.00	4,231.00
09.12.2024	1,520.00	1,514.00	1,514.00	1,520.00	4,509.00
10.12.2024	1,520.00	1,510.00	1,510.00	1,514.00	21,014.00
11.12.2024	1,515.00	1,508.00	1,510.00	1,515.00	18,712.00
12.12.2024	1,521.00	1,512.00	1,512.00	1,521.00	3,652.00
13.12.2024	1,526.00	1,510.00	1,523.00	1,510.00	492.00
16.12.2024	1,512.00	1,498.00	1,512.00	1,500.00	6,058.00
17.12.2024	1,498.00	1,480.00	1,494.00	1,483.00	11,616.00
18.12.2024	1,489.00	1,486.00	1,487.00	1,489.00	765.00
19.12.2024	1,463.00	1,446.00	1,462.00	1,454.00	12,739.00
20.12.2024	1,474.00	1,450.00	1,450.00	1,472.00	3,748.00
23.12.2024	1,468.00	1,456.00	1,458.00	1,464.00	11,186.00
24.12.2024	1,464.00	1,464.00	1,464.00	1,464.00	11,186.00
27.12.2024	1,480.00	1,466.00	1,466.00	1,471.00	6,884.00
30.12.2024	1,475.00	1,460.00	1,475.00	1,462.00	2,180.00
31.12.2024	1,487.00	1,464.00	1,464.00	1,487.00	1,143.00
02.01.2025	1,484.00	1,474.00	1,476.00	1,482.00	5,039.00
03.01.2025	1,479.00	1,479.00	1,479.00	1,479.00	192.00
06.01.2025	1,486.00	1,474.00	1,483.00	1,479.00	12,593.00
07.01.2025	1,476.00	1,460.00	1,470.00	1,460.00	11,061.00
08.01.2025	1,460.00	1,441.00	1,456.00	1,442.00	25,122.00
09.01.2025	1,453.00	1,442.00	1,442.00	1,444.00	13,113.00
10.01.2025	1,453.00	1,448.00	1,452.00	1,448.00	9,659.00
13.01.2025	1,443.00	1,434.00	1,436.00	1,441.00	1,830.00
14.01.2025	1,456.00	1,446.00	1,450.00	1,446.00	5,628.00
15.01.2025	1,474.00	1,444.00	1,444.00	1,472.00	5,558.00
16.01.2025	1,486.00	1,480.00	1,480.00	1,484.00	4,455.00
17.01.2025	1,500.00	1,488.00	1,488.00	1,500.00	6,648.00
20.01.2025	1,504.00	1,494.00	1,494.00	1,499.00	7,497.00
21.01.2025	1,500.00	1,497.00	1,498.00	1,500.00	45,559.00
22.01.2025	1,522.00	1,510.00	1,510.00	1,518.00	84,880.00
23.01.2025	1,522.00	1,516.00	1,516.00	1,521.00	5,236.00
24.01.2025	1,526.00	1,524.00	1,524.00	1,526.00	975.00
27.01.2025	1,518.00	1,476.00	1,507.00	1,518.00	9,152.00
28.01.2025	1,532.00	1,515.00	1,520.00	1,532.00	7,839.00
29.01.2025	1,543.00	1,530.00	1,541.00	1,530.00	1,927.00
30.01.2025	1,550.00	1,538.00	1,543.00	1,550.00	8,351.00
31.01.2025	1,562.00	1,555.00	1,555.00	1,561.00	7,615.00
03.02.2025	1,538.00	1,528.00	1,530.00	1,538.00	3,347.00
04.02.2025	1,542.00	1,530.00	1,530.00	1,540.00	11,951.00
05.02.2025	1,534.00	1,530.00	1,530.00	1,534.00	9,635.00
06.02.2025	1,550.00	1,534.00	1,534.00	1,546.00	5,746.00
07.02.2025	1,546.00	1,526.00	1,540.00	1,528.00	7,637.00
10.02.2025	1,545.00	1,540.00	1,542.00	1,541.00	8,908.00
11.02.2025	1,543.00	1,538.00	1,543.00	1,541.00	2,938.00
12.02.2025	1,547.00	1,534.00	1,547.00	1,542.00	2,473.00
13.02.2025	1,550.00	1,540.00	1,540.00	1,550.00	6,924.00
14.02.2025	1,563.00	1,560.00	1,560.00	1,563.00	3,210.00
17.02.2025	1,568.00	1,564.00	1,564.00	1,566.00	5,787.00
18.02.2025	1,571.00	1,566.00	1,566.00	1,568.00	959.00
19.02.2025	1,562.00	1,546.00	1,562.00	1,548.00	2,352.00
20.02.2025	1,560.00	1,552.00	1,556.00	1,552.00	10,206.00
21.02.2025	1,570.00	1,560.00	1,562.00	1,560.00	4,626.00
24.02.2025	1,556.00	1,540.00	1,556.00	1,547.00	8,712.00
25.02.2025	1,553.00	1,536.00	1,548.00	1,536.00	6,443.00
26.02.2025	1,558.00	1,546.00	1,546.00	1,554.00	5,602.00
27.02.2025	1,552.00	1,542.00	1,552.00	1,550.00	1,880.00
28.02.2025	1,548.00	1,536.00	1,538.00	1,544.00	3,903.00
03.03.2025	1,554.00	1,544.00	1,554.00	1,550.00	17,123.00
04.03.2025	1,540.00	1,507.00	1,540.00	1,507.00	7,619.00
05.03.2025	1,527.00	1,518.00	1,526.00	1,520.00	2,994.00
06.03.2025	1,517.00	1,508.00	1,514.00	1,517.00	22,197.00
07.03.2025	1,506.00	1,498.00	1,500.00	1,502.00	5,525.00
10.03.2025	1,510.00	1,484.00	1,501.00	1,486.00	9,754.00
11.03.2025	1,484.00	1,454.00	1,484.00	1,454.00	6,165.00
12.03.2025	1,473.00	1,452.00	1,460.00	1,452.00	4,013.00
13.03.2025	1,452.00	1,434.00	1,448.00	1,434.00	13,199.00
14.03.2025	1,458.00	1,440.00	1,440.00	1,454.00	12,435.00
17.03.2025	1,468.00	1,450.00	1,450.00	1,468.00	2,257.00
18.03.2025	1,474.00	1,460.00	1,470.00	1,464.00	13,884.00
19.03.2025	1,470.00	1,460.00	1,460.00	1,468.00	5,676.00
20.03.2025	1,472.00	1,462.00	1,464.00	1,468.00	13,036.00
21.03.2025	1,452.00	1,446.00	1,452.00	1,448.00	8,710.00
24.03.2025	1,466.00	1,462.00	1,464.00	1,462.00	1,458.00
25.03.2025	1,471.00	1,469.00	1,471.00	1,470.00	1,053.00
26.03.2025	1,469.00	1,464.00	1,468.00	1,466.00	2,853.00
27.03.2025	1,456.00	1,448.00	1,454.00	1,454.00	9,794.00
28.03.2025	1,450.00	1,435.00	1,446.00	1,437.00	1,897.00
31.03.2025	1,422.00	1,406.00	1,418.00	1,412.00	6,799.00
01.04.2025	1,426.00	1,420.00	1,426.00	1,426.00	8,233.00
02.04.2025	1,432.00	1,412.00	1,414.00	1,430.00	21,207.00
03.04.2025	1,396.00	1,376.00	1,394.00	1,376.00	8,180.00
04.04.2025	1,348.00	1,324.00	1,324.00	1,348.00	5,431.00
07.04.2025	1,338.00	1,236.00	1,268.00	1,290.00	33,778.00
08.04.2025	1,346.00	1,321.00	1,322.00	1,330.00	56,595.00
09.04.2025	1,312.00	1,276.00	1,302.00	1,301.00	15,732.00
10.04.2025	1,372.00	1,354.00	1,372.00	1,354.00	24,300.00
11.04.2025	1,355.00	1,326.00	1,352.00	1,341.00	14,579.00
14.04.2025	1,376.00	1,368.00	1,368.00	1,375.00	10,224.00
15.04.2025	1,380.00	1,372.00	1,372.00	1,376.00	11,527.00
16.04.2025	1,372.00	1,358.00	1,358.00	1,372.00	3,406.00
17.04.2025	1,363.00	1,348.00	1,363.00	1,353.00	360.00
22.04.2025	1,348.00	1,338.00	1,340.00	1,348.00	1,352.00
23.04.2025	1,398.00	1,370.00	1,374.00	1,390.00	13,145.00
24.04.2025	1,395.00	1,368.00	1,375.00	1,395.00	7,509.00
25.04.2025	1,412.00	1,401.00	1,406.00	1,412.00	7,379.00
28.04.2025	1,426.00	1,416.00	1,424.00	1,421.00	6,131.00
29.04.2025	1,427.00	1,416.00	1,426.00	1,422.00	4,210.00
30.04.2025	1,438.00	1,420.00	1,426.00	1,433.00	8,032.00
01.05.2025	1,455.00	1,450.00	1,450.00	1,452.00	39,333.00
02.05.2025	1,474.00	1,458.00	1,458.00	1,474.00	1,576.00
06.05.2025	1,470.00	1,462.00	1,468.00	1,468.00	2,767.00
07.05.2025	1,466.00	1,452.00	1,466.00	1,458.00	5,010.00
08.05.2025	1,483.00	1,471.00	1,480.00	1,478.00	8,587.00
09.05.2025	1,489.00	1,476.00	1,489.00	1,476.00	3,132.00

צרו איתנו קשר *5988