גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בארראט רדרואו > גרפים

עדכון אחרון 17:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בארראט רדרואו

Barratt Redrow

מניה BTRW London-CB GBP

שער

449.10

שינוי

+0.67%

שינוי ב GBP

3.00

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	446.4	446.4	446.4	446.4	0.00
10:20	447.6	447.6	447.6	447.6	2,725.00
10:30	446.4	446.4	446.4	446.4	1,433.00
10:40	446.2	446.2	446.2	446.2	413.00
10:50	446.2	446.2	446.2	446.2	0.00
11:00	446.4	446.4	446.4	446.4	47.00
11:10	446.4	446.4	446.4	446.4	3,160.00
11:20	447	447	447	447	1,447.00
11:30	446.8	446.8	446.8	446.8	720.00
11:40	447.45	447.45	447.45	447.45	2,467.00
11:50	447.1	447.1	447.1	447.1	10,653.00
12:00	446.8	446.8	446.8	446.8	167.00
12:10	446.4	446.4	446.4	446.4	1,181.00
12:20	445.2	445.2	445.2	445.2	6,570.00
12:30	445.5	445.5	445.5	445.5	1.00
12:40	445.2	445.2	445.2	445.2	47.00
12:50	445.55	445.55	445.55	445.55	573.00
13:00	445.7	445.7	445.7	445.7	109.00
13:10	445.7	445.7	445.7	445.7	0.00
13:20	445.25	445.25	445.25	445.25	1,417.00
13:30	444.9	444.9	444.9	444.9	27.00
13:40	445.2	445.2	445.2	445.2	227.00
13:50	445.05	445.05	445.05	445.05	2,597.00
14:00	445.25	445.25	445.25	445.25	858.00
14:10	445.8	445.8	445.8	445.8	3,216.00
14:20	446.3	446.3	446.3	446.3	538.00
14:30	447	447	447	447	5,210.00
14:40	445.55	445.55	445.55	445.55	5,542.00
14:50	445.7	445.7	445.7	445.7	1,363.00
15:00	445.6	445.6	445.6	445.6	2.00
15:10	447	447	447	447	5,345.00
15:20	446.1	446.1	446.1	446.1	3,314.00
15:30	445.9	445.9	445.9	445.9	1,426.00
15:40	446.2	446.2	446.2	446.2	2,614.00
15:50	445.9	445.9	445.9	445.9	2,864.00
16:00	446	446	446	446	631.00
16:10	446.4	446.4	446.4	446.4	19,433.00
16:20	446.3	446.3	446.3	446.3	1,435.00
16:30	446.5	446.5	446.5	446.5	2,891.00
16:40	447.2	447.2	447.2	447.2	5,821.00
16:50	448	448	448	448	7,029.00
17:00	447.15	447.15	447.15	447.15	12,946.00
17:10	447.3	447.3	447.3	447.3	5,950.00
17:20	448	448	448	448	14,418.00
17:30	447.9	447.9	447.9	447.9	14,987.00
17:40	448	448	448	448	7,823.00
17:50	448.9	448.9	448.9	448.9	10,687.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	446	444.7	445.3	445.5	57,071.00
05.06.2025 11:00	445.8	444.85	445.2	445.8	163,842.00
05.06.2025 11:30	446.4	445.6	445.8	446.3	533,517.00
05.06.2025 12:00	446.9	446.2	446.4	446.7	674,857.00
05.06.2025 12:30	446.9	445.9	446.6	446.45	1,030,574.00
05.06.2025 13:00	446.9	445.6	446.6	445.7	1,720,726.00
05.06.2025 13:30	446	445.4	445.6	445.4	1,288,077.00
05.06.2025 14:00	445.6	444.1	445.6	444.1	2,643,351.00
05.06.2025 14:30	444.9	444.1	444.2	444.5	2,146,560.00
05.06.2025 15:00	445.1	444	444.45	445	2,659,543.00
05.06.2025 15:30	445.1	443.9	444.9	443.9	5,653,752.00
05.06.2025 16:00	444.5	440.95	444.1	442.05	6,536,240.00
05.06.2025 16:30	442.2	441.1	441.7	441.3	5,952,339.00
05.06.2025 17:00	442.35	441.5	441.5	441.8	4,039,797.00
05.06.2025 17:30	441.8	441.8	441.8	441.8	440,718.00
05.06.2025 18:00	439.6	439.6	439.6	439.6	660,495.00
06.06.2025 10:00	443.95	440.2	440.2	442.9	101,201.00
06.06.2025 10:30	444.1	442.8	442.8	443.45	1,363,497.00
06.06.2025 11:00	444.65	443	443.7	444.6	2,436,976.00
06.06.2025 11:30	445.05	444	444.3	444.9	1,966,791.00
06.06.2025 12:00	445.45	444.3	445.05	444.5	2,086,490.00
06.06.2025 12:30	445.3	444.2	444.65	444.3	2,698,286.00
06.06.2025 13:00	444.95	443.9	444.25	444.25	3,236,177.00
06.06.2025 13:30	445.7	444.4	444.4	445.3	2,601,909.00
06.06.2025 14:00	446.7	445.3	445.3	446.6	4,276,376.00
06.06.2025 14:30	447.4	446.45	446.7	446.6	4,956,802.00
06.06.2025 15:00	448	446.6	446.6	447.75	3,914,990.00
06.06.2025 15:30	449.4	447.1	448	447.1	8,286,487.00
06.06.2025 16:00	447.6	446.9	446.9	447.1	9,286,952.00
06.06.2025 16:30	447.8	445.7	447.1	445.7	5,614,327.00
06.06.2025 17:00	446.75	445	445.45	446.75	7,414,518.00
06.06.2025 17:30	446.65	445.9	446.35	446.2	5,344,073.00
06.06.2025 18:00	446.5	445.8	446.1	446.2	7,766,805.00
09.06.2025 10:00	447.6	445.4	446.4	446.2	12,907.00
09.06.2025 10:30	446.4	446.4	446.4	446.4	2,283.00
09.06.2025 11:00	447.4	446.4	446.65	447.4	39,241.00
09.06.2025 11:30	447.6	446.45	447.1	446.45	105,344.00
09.06.2025 12:00	446.4	445.2	446.4	445.2	89,168.00
09.06.2025 12:30	445.7	445.55	445.55	445.7	57,255.00
09.06.2025 13:00	445.5	444.9	445.4	445	132,547.00
09.06.2025 13:30	446.05	445	445.2	446.05	209,054.00
09.06.2025 14:00	447.35	445.7	446.1	445.7	406,673.00
09.06.2025 14:30	445.7	445.35	445.4	445.4	367,915.00
09.06.2025 15:00	447.15	445.45	445.45	446	569,774.00
09.06.2025 15:30	446.3	445.9	446.3	446.3	486,375.00
09.06.2025 16:00	446.7	446.1	446.7	446.5	908,504.00
09.06.2025 16:30	448.1	446.6	446.6	447.3	1,046,905.00
09.06.2025 17:00	448.2	447.3	448	447.9	1,691,773.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	503.40	495.50	497.10	501.80	191,140.00
11.06.2024	508.40	495.10	508.00	495.55	289,945.00
12.06.2024	511.20	494.10	498.90	510.40	312,470.00
13.06.2024	508.00	497.50	508.00	497.50	212,820.00
14.06.2024	502.00	486.40	502.00	491.20	353,939.00
17.06.2024	496.20	487.30	491.70	488.45	215,152.00
18.06.2024	493.05	482.80	490.90	483.40	205,624.00
19.06.2024	482.80	467.40	480.90	468.25	172,620.00
20.06.2024	478.50	470.40	470.40	476.50	244,605.00
21.06.2024	478.80	472.60	475.70	473.90	252,062.00
24.06.2024	477.40	471.00	475.40	475.40	139,057.00
25.06.2024	475.60	470.50	475.60	474.10	313,529.00
26.06.2024	478.70	468.65	476.80	471.55	130,848.00
27.06.2024	476.85	472.10	473.70	472.80	414,815.00
28.06.2024	478.70	469.30	475.00	471.15	161,616.00
01.07.2024	483.95	478.10	480.10	478.40	371,667.00
02.07.2024	485.10	474.10	475.15	478.80	404,311.00
03.07.2024	487.95	481.15	481.80	485.40	340,501.00
04.07.2024	494.40	490.00	490.00	493.20	197,191.00
05.07.2024	511.80	495.60	495.60	506.40	1,744,314.00
08.07.2024	508.20	501.60	503.10	502.40	401,646.00
09.07.2024	507.90	490.55	507.80	490.80	378,948.00
10.07.2024	487.90	475.80	485.00	485.10	538,669.00
11.07.2024	495.20	481.40	488.25	494.65	606,768.00
12.07.2024	502.40	491.95	501.20	498.00	430,285.00
15.07.2024	501.20	490.90	496.10	497.15	467,263.00
16.07.2024	500.70	493.00	493.00	499.60	303,821.00
17.07.2024	501.00	492.80	498.40	493.40	409,978.00
18.07.2024	504.10	496.40	497.20	500.20	414,165.00
19.07.2024	500.70	491.90	495.30	494.20	253,361.00
23.07.2024	497.50	491.55	494.80	493.50	158,771.00
24.07.2024	507.10	491.70	491.70	506.90	187,054.00
25.07.2024	509.80	496.40	500.40	508.60	430,632.00
26.07.2024	516.80	506.90	509.20	515.90	342,061.00
29.07.2024	529.00	517.80	518.00	525.20	458,111.00
30.07.2024	528.20	522.00	522.00	527.20	523,896.00
31.07.2024	537.60	527.80	529.20	529.00	260,170.00
01.08.2024	535.20	523.80	526.60	530.70	1,065,230.00
02.08.2024	535.40	519.60	529.00	520.20	652,312.00
05.08.2024	513.60	502.40	507.40	509.60	443,269.00
06.08.2024	515.70	507.00	511.80	511.40	163,458.00
07.08.2024	524.60	518.20	518.60	521.00	242,098.00
08.08.2024	518.00	507.80	517.60	516.50	387,175.00
09.08.2024	526.80	516.60	518.80	522.60	127,300.00
12.08.2024	529.00	512.40	512.40	524.40	231,539.00
13.08.2024	529.60	524.00	527.40	527.60	396,983.00
14.08.2024	545.80	534.40	534.60	545.60	505,572.00
15.08.2024	549.60	542.60	548.80	544.10	338,064.00
16.08.2024	541.20	533.00	541.20	535.60	371,196.00
19.08.2024	554.00	537.50	538.10	552.90	718,947.00
20.08.2024	563.00	548.40	553.80	550.40	1,191,145.00
21.08.2024	552.60	544.60	548.20	552.00	1,632,081.00
22.08.2024	550.20	544.80	547.70	547.90	639,474.00
23.08.2024	556.00	549.90	556.00	554.70	299,101.00
27.08.2024	553.40	515.20	553.30	516.60	862,570.00
28.08.2024	519.40	509.40	518.60	509.70	420,022.00
29.08.2024	512.10	503.20	506.70	503.50	615,987.00
30.08.2024	508.80	500.80	501.60	506.00	687,380.00
02.09.2024	526.70	511.40	526.70	524.20	640,602.00
03.09.2024	526.80	517.70	526.80	520.70	655,160.00
04.09.2024	515.80	496.30	513.00	496.40	973,405.00
05.09.2024	510.20	497.00	497.95	506.30	667,611.00
06.09.2024	506.00	487.40	505.60	491.95	902,341.00
09.09.2024	499.50	493.80	497.85	496.75	347,994.00
10.09.2024	500.05	492.20	492.70	497.25	346,171.00
11.09.2024	499.10	487.80	499.10	494.00	653,963.00
12.09.2024	509.20	503.00	503.60	507.00	744,614.00
13.09.2024	513.20	507.60	509.60	509.80	719,595.00
16.09.2024	512.60	505.40	508.60	509.80	442,416.00
17.09.2024	519.10	512.20	512.40	513.10	163,478.00
18.09.2024	511.10	505.60	509.60	506.90	353,972.00
19.09.2024	515.20	505.40	514.60	511.40	506,827.00
20.09.2024	511.40	500.80	508.20	502.20	186,935.00
23.09.2024	503.80	496.20	498.30	501.60	288,033.00
24.09.2024	504.60	493.05	504.60	495.00	386,882.00
25.09.2024	495.85	489.60	493.10	490.50	322,987.00
26.09.2024	486.20	480.45	483.45	483.90	867,772.00
27.09.2024	485.45	479.40	481.80	482.80	254,123.00
30.09.2024	482.20	474.60	481.60	475.10	558,391.00
01.10.2024	483.30	474.80	479.90	479.00	262,422.00
02.10.2024	480.45	469.70	479.45	474.00	368,464.00
03.10.2024	488.40	477.30	477.30	480.65	504,006.00
04.10.2024	485.95	478.75	481.95	482.50	574,824.00

צרו איתנו קשר *5988