גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.07.2025

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
10:00					0.00
10:10	1526	1526	1526	1526	0.00
10:20	1526	1526	1526	1526	0.00
10:30	1526	1526	1526	1526	0.00
10:40	1526	1526	1526	1526	0.00
10:50	1526	1526	1526	1526	0.00
11:00	1526	1526	1526	1526	0.00
11:10	1526	1526	1526	1526	0.00
11:20	1526	1526	1526	1526	0.00
11:30	1526	1526	1526	1526	0.00
11:40	1526	1526	1526	1526	0.00
11:50	1526	1526	1526	1526	0.00
12:00	1526	1526	1526	1526	0.00
12:10	1526	1526	1526	1526	0.00
12:20	1526	1526	1526	1526	0.00
12:30	1526	1526	1526	1526	0.00
12:40	1526	1526	1526	1526	0.00
12:50	1526	1526	1526	1526	0.00
13:00	1526	1526	1526	1526	0.00
13:10	1526	1526	1526	1526	0.00
13:20	1526	1526	1526	1526	0.00
13:30	1526	1526	1526	1526	0.00
13:40	1526	1526	1526	1526	0.00
13:50	1526	1526	1526	1526	0.00
14:00	1526	1526	1526	1526	0.00
14:10	1522	1522	1522	1522	255.00
14:20	1522	1522	1522	1522	0.00
14:30	1522	1522	1522	1522	0.00
14:40	1522	1522	1522	1522	0.00
14:50	1522	1522	1522	1522	0.00
15:00	1522	1522	1522	1522	0.00
15:10	1522	1522	1522	1522	0.00
15:20	1522	1522	1522	1522	0.00
15:30	1524	1524	1524	1524	100.00
15:40	1524	1524	1524	1524	0.00
15:50	1524	1524	1524	1524	0.00
16:00	1524	1524	1524	1524	0.00
16:10	1525	1525	1525	1525	37.00
16:20	1525	1525	1525	1525	0.00
16:30	1525	1525	1525	1525	0.00
16:40	1525	1525	1525	1525	0.00
16:50	1525	1525	1525	1525	0.00
17:00	1526	1526	1526	1526	26.00
17:10	1526	1526	1526	1526	0.00
17:20	1526	1526	1526	1526	0.00
17:30	1526	1526	1526	1526	0.00
17:40	1526	1526	1526	1526	0.00
17:50	1526	1526	1526	1526	0.00
18:00	1526	1526	1526	1526	0.00
18:10	1526	1526	1526	1526	0.00
18:20	1526	1526	1526	1526	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025 12:00	1506	1506	1506	1506	942.00
30.06.2025 12:30	1506	1506	1506	1506	626.00
30.06.2025 13:00	1506	1506	1506	1506	626.00
30.06.2025 13:30	1506	1506	1506	1506	626.00
30.06.2025 14:00	1506	1506	1506	1506	626.00
30.06.2025 14:30	1506	1506	1506	1506	726.00
30.06.2025 15:00	1506	1506	1506	1506	1,093.00
30.06.2025 15:30	1506	1506	1506	1506	1,308.00
30.06.2025 16:00	1502	1502	1502	1502	874.00
30.06.2025 16:30	1502	1502	1502	1502	1,312.00
30.06.2025 17:00	1502	1501	1501	1502	4,275.00
30.06.2025 17:30	1502	1502	1502	1502	2,249.00
30.06.2025 18:00	1502	1502	1502	1502	2,395.00
01.07.2025 16:00	1500	1500	1500	1500	859.00
01.07.2025 16:30	1508	1506	1508	1506	4,385.00
01.07.2025 17:00	1506	1506	1506	1506	16,344.00
01.07.2025 17:30	1508	1506	1508	1506	85,864.00
01.07.2025 18:00	1509	1506	1506	1509	179,039.00
02.07.2025 10:00	1515	1515	1515	1515	1.00
02.07.2025 10:30	1512	1512	1512	1512	455.00
02.07.2025 11:00	1512	1512	1512	1512	4,719.00
02.07.2025 11:30	1512	1512	1512	1512	3,552.00
02.07.2025 12:00	1512	1512	1512	1512	10,333.00
02.07.2025 12:30	1514	1514	1514	1514	28,902.00
02.07.2025 13:00	1512	1512	1512	1512	8,727.00
02.07.2025 13:30	1508	1508	1508	1508	6,472.00
02.07.2025 14:00	1508	1508	1508	1508	9,759.00
02.07.2025 14:30	1506	1504	1506	1506	85,007.00
02.07.2025 15:00	1508	1504	1508	1504	65,089.00
02.07.2025 15:30	1510	1510	1510	1510	20,135.00
02.07.2025 16:00	1510	1508	1508	1510	196,695.00
02.07.2025 16:30	1512	1508	1510	1508	323,263.00
02.07.2025 17:00	1512	1512	1512	1512	39,848.00
02.07.2025 17:30	1512	1510	1512	1510	241,364.00
02.07.2025 18:00	1510	1510	1510	1510	61,378.00
03.07.2025 10:00	1516	1512	1516	1512	6,377.00
03.07.2025 10:30	1514	1514	1514	1514	13,473.00
03.07.2025 11:00	1516	1512	1514	1516	88,279.00
03.07.2025 11:30	1514	1514	1514	1514	23,686.00
03.07.2025 12:00	1514	1512	1512	1514	100,233.00
03.07.2025 12:30	1512	1512	1512	1512	120,018.00
03.07.2025 13:00	1512	1512	1512	1512	42,023.00
03.07.2025 13:30	1512	1512	1512	1512	27,793.00
03.07.2025 14:00	1514	1514	1514	1514	42,099.00
03.07.2025 14:30	1518	1518	1518	1518	30,773.00
03.07.2025 15:00	1518	1516	1516	1516	186,973.00
03.07.2025 15:30	1520	1518	1518	1520	195,099.00
03.07.2025 16:00	1520	1520	1520	1520	32,479.00
03.07.2025 16:30	1520	1520	1520	1520	32,479.00
03.07.2025 17:00	1524	1524	1524	1524	33,599.00
03.07.2025 17:30	1526	1524	1524	1526	204,485.00
03.07.2025 18:00	1528	1524	1524	1528	105,222.00
04.07.2025 10:00	1526	1526	1526	1526	36.00
04.07.2025 10:30	1526	1526	1526	1526	24.00
04.07.2025 11:00	1526	1526	1526	1526	24.00
04.07.2025 11:30	1526	1526	1526	1526	24.00
04.07.2025 12:00	1526	1526	1526	1526	24.00
04.07.2025 12:30	1526	1526	1526	1526	24.00
04.07.2025 13:00	1526	1526	1526	1526	24.00
04.07.2025 13:30	1522	1522	1522	1522	424.00
04.07.2025 14:00	1522	1522	1522	1522	279.00
04.07.2025 14:30	1522	1522	1522	1522	279.00
04.07.2025 15:00	1524	1524	1524	1524	577.00
04.07.2025 15:30	1525	1525	1525	1525	416.00
04.07.2025 16:00	1525	1525	1525	1525	634.00
04.07.2025 16:30	1526	1526	1526	1526	674.00
04.07.2025 17:00	1526	1526	1526	1526	442.00
04.07.2025 17:30	1526	1526	1526	1526	442.00
04.07.2025 18:00	1526	1526	1526	1526	442.00

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
12.05.2025	1,524.00	1,484.00	1,520.00	1,495.00	17,836.00
13.05.2025	1,502.00	1,496.00	1,499.00	1,500.00	16,124.00
14.05.2025	1,496.00	1,488.00	1,492.00	1,488.00	2,307.00
15.05.2025	1,492.00	1,484.00	1,484.00	1,492.00	28,385.00
16.05.2025	1,498.00	1,490.00	1,494.00	1,494.00	27,717.00
19.05.2025	1,492.00	1,474.00	1,482.00	1,487.00	32,239.00
20.05.2025	1,502.00	1,494.00	1,499.00	1,498.00	33,425.00
21.05.2025	1,490.00	1,486.00	1,488.00	1,490.00	2,437.00
22.05.2025	1,472.00	1,463.00	1,470.00	1,466.00	9,044.00
23.05.2025	1,450.00	1,424.00	1,450.00	1,448.00	15,168.00
27.05.2025	1,470.00	1,464.00	1,466.00	1,470.00	5,692.00
28.05.2025	1,474.00	1,463.00	1,463.00	1,472.00	3,875.00
29.05.2025	1,478.00	1,464.00	1,476.00	1,465.00	4,316.00
30.05.2025	1,470.00	1,462.00	1,469.00	1,466.00	13,474.00
02.06.2025	1,468.00	1,456.00	1,464.00	1,466.00	19,447.00
03.06.2025	1,470.00	1,460.00	1,460.00	1,466.00	7,188.00
04.06.2025	1,486.00	1,474.00	1,474.00	1,486.00	14,074.00
05.06.2025	1,492.00	1,486.00	1,488.00	1,492.00	14,360.00
06.06.2025	1,508.00	1,486.00	1,488.00	1,506.00	15,198.00
09.06.2025	1,510.00	1,504.00	1,504.00	1,506.00	5,905.00
10.06.2025	1,504.00	1,496.00	1,501.00	1,496.00	45,917.00
11.06.2025	1,502.00	1,494.00	1,499.00	1,498.00	2,828.00
12.06.2025	1,495.00	1,489.00	1,495.00	1,490.00	12,333.00
13.06.2025	1,482.00	1,470.00	1,480.00	1,472.00	9,540.00
16.06.2025	1,480.00	1,470.00	1,478.00	1,474.00	14,549.00
17.06.2025	1,470.00	1,462.00	1,464.00	1,470.00	18,699.00
18.06.2025	1,478.00	1,470.00	1,476.00	1,471.00	6,591.00
19.06.2025	1,463.00	1,454.00	1,460.00	1,457.00	8,835.00
20.06.2025	1,470.00	1,462.00	1,462.00	1,462.00	6,432.00
23.06.2025	1,466.00	1,460.00	1,462.00	1,464.00	14,895.00
24.06.2025	1,486.00	1,474.00	1,474.00	1,486.00	49,012.00
25.06.2025	1,498.00	1,482.00	1,494.00	1,482.00	4,766.00
26.06.2025	1,486.00	1,478.00	1,484.00	1,482.00	4,944.00
27.06.2025	1,500.00	1,489.00	1,496.00	1,496.00	7,534.00
30.06.2025	1,506.00	1,500.00	1,505.00	1,500.00	2,195.00
01.07.2025	1,509.00	1,500.00	1,500.00	1,509.00	19,980.00
02.07.2025	1,515.00	1,504.00	1,515.00	1,510.00	40,648.00
03.07.2025	1,528.00	1,512.00	1,516.00	1,528.00	34,665.00
04.07.2025	1,526.00	1,522.00	1,526.00	1,526.00	442.00

צרו איתנו קשר *5988