גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בונזל > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בונזל

Bunzl

מניה BNZL London-CB GBp

שער

2,466.00

שינוי

+0.41%

שינוי בGBp-p

10.00

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	2446	2446	2446	2446	0.00
10:20	2444	2444	2444	2444	3,151.00
10:30	2439	2439	2439	2439	2,760.00
10:40	2446	2446	2446	2446	15,987.00
10:50	2460	2460	2460	2460	1,666.00
11:00	2456	2456	2456	2456	2,219.00
11:10	2454	2454	2454	2454	1,967.00
11:20	2450	2450	2450	2450	3,181.00
11:30	2454	2454	2454	2454	1,912.00
11:40	2458	2458	2458	2458	3,985.00
11:50	2457	2457	2457	2457	1,136.00
12:00	2456	2456	2456	2456	4,912.00
12:10	2460	2460	2460	2460	4,455.00
12:20	2462	2462	2462	2462	1,389.00
12:30	2460	2460	2460	2460	5,029.00
12:40	2459	2459	2459	2459	2,390.00
12:50	2461	2461	2461	2461	6,339.00
13:00	2462	2462	2462	2462	639.00
13:10	2466	2466	2466	2466	1,214.00
13:20	2468	2468	2468	2468	2,137.00
13:30	2467	2467	2467	2467	1,218.00
13:40	2462	2462	2462	2462	1,577.00
14:10	2462	2462	2462	2462	2,161.00
14:20	2466	2466	2466	2466	5,030.00
15:30	2460	2460	2460	2460	2,801.00
15:40	2460	2460	2460	2460	0.00
15:50	2460	2460	2460	2460	0.00
16:00	2460	2460	2460	2460	0.00
16:10	2460	2460	2460	2460	0.00
16:20	2460	2460	2460	2460	0.00
16:30	2460	2460	2460	2460	0.00
16:40	2460	2460	2460	2460	0.00
16:50	2460	2460	2460	2460	0.00
17:00	2460	2460	2460	2460	0.00
17:10	2460	2460	2460	2460	0.00
17:20	2460	2460	2460	2460	0.00
17:30	2471	2471	2471	2471	91,302.00
17:40	2476	2476	2476	2476	8,198.00
17:50	2468	2468	2468	2468	21,360.00
18:00	2470	2470	2470	2470	12,819.00
18:10	2473	2473	2473	2473	7,744.00
18:20	2473	2473	2473	2473	7,139.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025 10:30	2323	2320	2322	2322	139,405.00
02.05.2025 11:00	2330	2318	2320	2323	773,237.00
02.05.2025 11:30	2336	2323	2323	2334	1,500,545.00
02.05.2025 12:00	2338	2332	2332	2336	791,366.00
02.05.2025 12:30	2334	2329	2334	2329	1,287,215.00
02.05.2025 13:00	2340	2331	2331	2338	3,546,813.00
02.05.2025 13:30	2341	2331	2340	2331	1,337,851.00
02.05.2025 14:00	2330	2324	2330	2324	1,404,911.00
02.05.2025 14:30	2326	2324	2324	2326	1,449,431.00
02.05.2025 15:00	2325	2324	2325	2324	1,052,229.00
02.05.2025 15:30	2331	2324	2326	2331	4,832,210.00
02.05.2025 16:00	2340	2327	2330	2339	3,662,774.00
02.05.2025 16:30	2344	2333	2339	2339	4,271,892.00
02.05.2025 17:00	2358	2340	2340	2358	7,624,389.00
02.05.2025 17:30	2362	2358	2358	2361	6,397,805.00
02.05.2025 18:00	2370	2361	2361	2367	15,682,562.00
06.05.2025 10:00	2478	2379	2478	2390	2,127,675.00
06.05.2025 10:30	2396	2383	2389	2386	3,969,266.00
06.05.2025 11:00	2394	2384	2387	2390	4,013,399.00
06.05.2025 11:30	2393	2388	2392	2391	5,124,982.00
06.05.2025 12:00	2401	2389	2391	2398	6,787,100.00
06.05.2025 12:30	2398	2391	2398	2391	6,461,414.00
06.05.2025 13:00	2392	2387	2391	2390	7,966,730.00
06.05.2025 13:30	2406	2389	2389	2406	8,386,385.00
06.05.2025 14:00	2407	2399	2407	2400	11,290,960.00
06.05.2025 14:30	2417	2402	2402	2417	10,395,625.00
06.05.2025 15:00	2419	2410	2418	2410	12,172,652.00
06.05.2025 15:30	2420	2408	2412	2412	15,603,615.00
06.05.2025 16:00	2413	2409	2412	2412	15,699,685.00
06.05.2025 16:30	2413	2400	2413	2401	17,355,973.00
06.05.2025 17:00	2403	2390	2399	2399	23,067,739.00
06.05.2025 17:30	2404	2401	2402	2403	13,405,525.00
06.05.2025 18:00	2405	2399	2403	2401	25,334,172.00
07.05.2025 10:00	2414	2402	2406	2412	523,596.00
07.05.2025 10:30	2418	2409	2412	2416	489,766.00
07.05.2025 11:00	2418	2410	2418	2411	621,091.00
07.05.2025 11:30	2420	2411	2412	2420	790,407.00
07.05.2025 12:00	2432	2419	2421	2432	2,299,934.00
07.05.2025 12:30	2438	2432	2432	2434	1,710,767.00
07.05.2025 13:00	2442	2431	2435	2431	3,389,423.00
07.05.2025 13:30	2432	2423	2431	2426	2,618,599.00
07.05.2025 14:00	2432	2423	2427	2423	3,977,816.00
07.05.2025 14:30	2424	2414	2423	2415	3,439,847.00
07.05.2025 15:00	2420	2415	2420	2415	2,902,340.00
07.05.2025 15:30	2420	2411	2415	2419	6,820,021.00
07.05.2025 16:00	2419	2410	2419	2410	6,798,205.00
07.05.2025 16:30	2415	2401	2412	2410	7,507,225.00
07.05.2025 17:00	2417	2409	2409	2411	9,215,421.00
07.05.2025 17:30	2412	2407	2411	2410	8,262,404.00
07.05.2025 18:00	2413	2404	2411	2406	12,361,644.00
08.05.2025 10:00	2420	2407	2410	2410	1,897,288.00
08.05.2025 10:30	2420	2413	2414	2413	1,639,879.00
08.05.2025 11:00	2423	2413	2413	2423	3,078,048.00
08.05.2025 11:30	2425	2421	2424	2421	1,793,396.00
08.05.2025 12:00	2428	2424	2425	2428	1,376,357.00
08.05.2025 12:30	2436	2426	2430	2434	2,901,121.00
08.05.2025 13:00	2440	2436	2436	2440	1,549,816.00
08.05.2025 13:30	2456	2436	2439	2454	2,962,550.00
08.05.2025 14:00	2454	2444	2454	2452	2,881,516.00
08.05.2025 14:30	2454	2446	2452	2453	3,625,881.00
08.05.2025 15:00	2458	2450	2453	2453	4,558,587.00
08.05.2025 15:30	2454	2446	2452	2447	4,564,389.00
08.05.2025 16:00	2449	2443	2446	2447	5,801,402.00
08.05.2025 16:30	2447	2436	2447	2442	9,262,339.00
08.05.2025 17:00	2448	2438	2439	2446	6,404,923.00
08.05.2025 17:30	2447	2442	2447	2443	8,181,965.00
08.05.2025 18:00	2446	2435	2442	2445	16,936,732.00
09.05.2025 10:00	2470	2438	2470	2442	717,057.00
09.05.2025 10:30	2462	2440	2440	2456	1,354,852.00
09.05.2025 11:00	2458	2448	2453	2458	2,155,941.00
09.05.2025 11:30	2461	2452	2461	2459	2,765,681.00
09.05.2025 12:00	2464	2459	2459	2459	3,201,938.00
09.05.2025 12:30	2462	2457	2459	2462	2,626,024.00
09.05.2025 13:00	2471	2462	2462	2465	3,451,683.00
09.05.2025 13:30	2465	2460	2465	2462	3,792,801.00
09.05.2025 15:00	2460	2460	2460	2460	83,001.00
09.05.2025 15:30	2460	2460	2460	2460	83,001.00
09.05.2025 16:00	2460	2460	2460	2460	83,001.00
09.05.2025 16:30	2460	2460	2460	2460	83,001.00
09.05.2025 17:00	2471	2469	2469	2471	2,581,966.00
09.05.2025 17:30	2480	2451	2478	2472	15,042,796.00
09.05.2025 18:00	2476	2466	2472	2466	24,072,544.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	3,198.00	3,182.00	3,182.00	3,192.00	47,998.00
13.05.2024	3,192.00	3,125.00	3,182.00	3,139.00	72,959.00
14.05.2024	3,156.00	3,105.00	3,144.00	3,116.00	60,673.00
15.05.2024	3,144.00	3,094.00	3,138.00	3,100.00	74,325.00
16.05.2024	3,061.00	3,022.00	3,056.00	3,049.00	134,347.00
17.05.2024	3,071.00	3,042.00	3,043.00	3,048.00	109,248.00
20.05.2024	3,054.00	3,026.00	3,038.00	3,039.00	146,630.00
21.05.2024	3,048.00	3,016.00	3,034.00	3,035.00	97,163.00
22.05.2024	3,044.00	3,016.00	3,036.00	3,030.00	87,388.00
23.05.2024	3,056.00	3,024.00	3,046.00	3,033.00	51,920.00
24.05.2024	3,032.00	2,988.00	3,004.00	3,029.00	63,832.00
28.05.2024	3,038.00	2,986.00	3,033.00	2,994.00	102,267.00
29.05.2024	2,985.00	2,962.00	2,974.00	2,977.00	63,286.00
30.05.2024	2,987.00	2,954.00	2,966.00	2,986.00	87,392.00
31.05.2024	2,981.00	2,942.00	2,981.00	2,955.00	142,869.00
03.06.2024	2,995.00	2,946.00	2,991.00	2,969.00	99,060.00
04.06.2024	2,982.00	2,954.00	2,972.00	2,959.00	50,467.00
05.06.2024	2,965.00	2,946.00	2,956.00	2,958.00	110,832.00
06.06.2024	2,975.00	2,954.00	2,962.00	2,974.00	57,902.00
07.06.2024	2,966.00	2,938.00	2,966.00	2,938.00	50,892.00
10.06.2024	2,948.00	2,920.00	2,920.00	2,942.00	25,428.00
11.06.2024	2,964.00	2,929.00	2,964.00	2,948.00	61,554.00
12.06.2024	2,985.00	2,960.00	2,960.00	2,984.00	56,428.00
13.06.2024	2,998.00	2,964.00	2,980.00	2,964.00	31,644.00
14.06.2024	2,971.00	2,918.00	2,966.00	2,930.00	59,453.00
17.06.2024	2,938.00	2,900.00	2,934.00	2,909.00	51,792.00
18.06.2024	2,996.00	2,912.00	2,918.00	2,995.00	152,248.00
19.06.2024	3,016.00	2,982.00	2,990.00	3,011.00	41,406.00
20.06.2024	3,032.00	2,992.00	3,004.00	3,028.00	78,406.00
21.06.2024	3,028.00	2,988.00	3,020.00	3,017.00	58,351.00
24.06.2024	3,068.00	3,005.00	3,012.00	3,064.00	121,590.00
25.06.2024	3,058.00	3,009.00	3,050.00	3,018.00	62,319.00
26.06.2024	3,045.00	3,020.00	3,032.00	3,043.00	101,362.00
27.06.2024	3,104.00	3,035.00	3,040.00	3,064.00	136,207.00
28.06.2024	3,090.00	2,988.00	3,072.00	3,001.00	69,735.00
01.07.2024	3,043.00	3,001.00	3,028.00	3,005.00	45,399.00
02.07.2024	2,998.00	2,960.00	2,981.00	2,992.00	89,861.00
03.07.2024	3,044.00	3,000.00	3,008.00	3,036.00	74,535.00
04.07.2024	3,132.00	3,078.00	3,085.00	3,122.00	85,017.00
05.07.2024	3,144.00	3,114.00	3,136.00	3,127.00	81,503.00
08.07.2024	3,140.00	3,114.00	3,140.00	3,120.00	82,482.00
09.07.2024	3,141.00	3,101.00	3,112.00	3,105.00	107,425.00
10.07.2024	3,170.00	3,125.00	3,125.00	3,165.00	68,154.00
11.07.2024	3,198.00	3,166.00	3,182.00	3,196.00	53,206.00
12.07.2024	3,199.00	3,175.00	3,198.00	3,198.00	49,193.00
15.07.2024	3,196.00	3,159.00	3,178.00	3,161.00	36,896.00
16.07.2024	3,169.00	3,132.00	3,136.00	3,167.00	71,274.00
17.07.2024	3,190.00	3,160.00	3,160.00	3,190.00	65,598.00
18.07.2024	3,243.00	3,186.00	3,212.00	3,229.00	64,499.00
19.07.2024	3,226.00	3,198.00	3,225.00	3,209.00	54,276.00
23.07.2024	3,253.00	3,214.00	3,224.00	3,243.00	61,567.00
24.07.2024	3,251.00	3,206.00	3,226.00	3,249.00	39,482.00
25.07.2024	3,227.00	3,185.00	3,220.00	3,226.00	57,312.00
26.07.2024	3,264.00	3,222.00	3,223.00	3,257.00	91,342.00
29.07.2024	3,287.00	3,256.00	3,262.00	3,261.00	61,040.00
30.07.2024	3,275.00	3,227.00	3,228.00	3,273.00	79,577.00
31.07.2024	3,281.00	3,247.00	3,272.00	3,250.00	59,130.00
01.08.2024	3,268.00	3,222.00	3,251.00	3,225.00	65,110.00
02.08.2024	3,210.00	3,154.00	3,198.00	3,157.00	104,053.00
05.08.2024	3,153.00	3,088.00	3,123.00	3,142.00	73,292.00
06.08.2024	3,162.00	3,120.00	3,158.00	3,139.00	59,427.00
07.08.2024	3,190.00	3,155.00	3,164.00	3,183.00	69,069.00
08.08.2024	3,179.00	3,149.00	3,174.00	3,176.00	79,840.00
09.08.2024	3,208.00	3,172.00	3,178.00	3,202.00	22,081.00
12.08.2024	3,214.00	3,184.00	3,198.00	3,197.00	26,356.00
13.08.2024	3,216.00	3,184.00	3,207.00	3,211.00	38,820.00
14.08.2024	3,226.00	3,212.00	3,216.00	3,223.00	40,258.00
15.08.2024	3,257.00	3,214.00	3,232.00	3,247.00	47,257.00
16.08.2024	3,254.00	3,219.00	3,254.00	3,231.00	47,770.00
19.08.2024	3,254.00	3,214.00	3,222.00	3,243.00	38,087.00
20.08.2024	3,234.00	3,196.00	3,222.00	3,200.00	67,019.00
21.08.2024	3,211.00	3,187.00	3,198.00	3,201.00	43,362.00
22.08.2024	3,208.00	3,186.00	3,186.00	3,188.00	52,956.00
23.08.2024	3,212.00	3,183.00	3,190.00	3,207.00	76,203.00
27.08.2024	3,592.00	3,417.00	3,480.00	3,455.00	338,463.00
28.08.2024	3,485.00	3,448.00	3,468.00	3,464.00	175,791.00
29.08.2024	3,550.00	3,492.00	3,500.00	3,543.00	101,856.00
30.08.2024	3,573.00	3,536.00	3,561.00	3,540.00	107,459.00
02.09.2024	3,544.00	3,512.00	3,534.00	3,542.00	55,387.00
03.09.2024	3,572.00	3,542.00	3,550.00	3,556.00	97,362.00
04.09.2024	3,614.00	3,546.00	3,551.00	3,609.00	100,699.00
05.09.2024	3,637.00	3,581.00	3,634.00	3,588.00	203,359.00
06.09.2024	3,628.00	3,578.00	3,582.00	3,587.00	189,341.00
09.09.2024	3,651.00	3,616.00	3,640.00	3,643.00	65,771.00
10.09.2024	3,658.00	3,628.00	3,632.00	3,640.00	98,633.00
11.09.2024	3,644.00	3,600.00	3,642.00	3,606.00	81,842.00
12.09.2024	3,647.00	3,621.00	3,636.00	3,639.00	182,490.00
13.09.2024	3,678.00	3,648.00	3,654.00	3,669.00	41,275.00
16.09.2024	3,682.00	3,654.00	3,654.00	3,675.00	170,349.00
17.09.2024	3,715.00	3,694.00	3,700.00	3,712.00	178,826.00
18.09.2024	3,718.00	3,668.00	3,718.00	3,670.00	522,902.00
19.09.2024	3,690.00	3,603.00	3,678.00	3,613.00	168,885.00
20.09.2024	3,618.00	3,577.00	3,600.00	3,578.00	170,182.00
23.09.2024	3,612.00	3,568.00	3,568.00	3,604.00	77,895.00
24.09.2024	3,610.00	3,554.00	3,609.00	3,584.00	111,300.00
25.09.2024	3,603.00	3,566.00	3,574.00	3,583.00	197,441.00
26.09.2024	3,594.00	3,553.00	3,585.00	3,561.00	114,422.00
27.09.2024	3,570.00	3,554.00	3,558.00	3,562.00	117,213.00
30.09.2024	3,572.00	3,518.00	3,554.00	3,518.00	140,126.00
01.10.2024	3,558.00	3,516.00	3,536.00	3,525.00	194,451.00
02.10.2024	3,527.00	3,500.00	3,526.00	3,525.00	103,815.00
03.10.2024	3,538.00	3,494.00	3,534.00	3,503.00	93,547.00
04.10.2024	3,500.00	3,478.00	3,483.00	3,487.00	98,432.00
07.10.2024	3,498.00	3,469.00	3,498.00	3,480.00	152,187.00
08.10.2024	3,490.00	3,454.00	3,486.00	3,456.00	142,914.00
09.10.2024	3,482.00	3,440.00	3,478.00	3,472.00	156,919.00

צרו איתנו קשר *5988