גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הייס

Hays

מניה HAS London-CB GBp

שער

62.15

שינוי

-2.59%

שינוי בGBp-p

-1.65

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
10:10					0.00
10:20	63.55	63.55	63.55	63.55	0.00
10:30	63.35	63.35	63.35	63.35	1,093.00
10:40	63.35	63.35	63.35	63.35	0.00
10:50	63.375	63.375	63.375	63.375	946.00
11:00	63.3	63.3	63.3	63.3	693.00
11:10	63.2	63.2	63.2	63.2	7,280.00
11:20	63.4	63.4	63.4	63.4	18,943.00
11:30	63.35	63.35	63.35	63.35	600.00
11:40	63.2	63.2	63.2	63.2	2,061.00
11:50	63.25	63.25	63.25	63.25	643.00
12:00	63.15	63.15	63.15	63.15	4,437.00
12:10	63.25	63.25	63.25	63.25	2,110.00
12:20	63.15	63.15	63.15	63.15	9,586.00
12:30	63.05	63.05	63.05	63.05	1,200.00
12:40	63.05	63.05	63.05	63.05	0.00
12:50	63.15	63.15	63.15	63.15	2,801.00
13:00	63.25	63.25	63.25	63.25	4,926.00
13:10	62.95	62.95	62.95	62.95	10,415.00
13:20	63	63	63	63	12,610.00
13:30	62.95	62.95	62.95	62.95	259.00
13:40	62.95	62.95	62.95	62.95	0.00
13:50	62.9	62.9	62.9	62.9	5.00
14:00	62.9	62.9	62.9	62.9	1,286.00
14:10	62.975	62.975	62.975	62.975	12,614.00
14:20	63.05	63.05	63.05	63.05	4,466.00
14:30	63.05	63.05	63.05	63.05	1,076.00
14:40	63.075	63.075	63.075	63.075	493.00
14:50	62.975	62.975	62.975	62.975	585.00
15:00	62.975	62.975	62.975	62.975	0.00
15:10	63	63	63	63	9,852.00
15:20	63.025	63.025	63.025	63.025	30,460.00
15:30	62.925	62.925	62.925	62.925	15,877.00
15:40	62.8	62.8	62.8	62.8	22,218.00
15:50	62.725	62.725	62.725	62.725	53,487.00
16:00	62.525	62.525	62.525	62.525	12,036.00
16:10	62.45	62.45	62.45	62.45	337.00
16:20	62.45	62.45	62.45	62.45	21,962.00
16:30	62.45	62.45	62.45	62.45	176.00
16:40	62.3	62.3	62.3	62.3	19,165.00
16:50	62.25	62.25	62.25	62.25	6,451.00
17:00	62.4	62.4	62.4	62.4	32,345.00
17:10	62.25	62.25	62.25	62.25	17,448.00
17:20	62.35	62.35	62.35	62.35	14,426.00
17:30	62.4	62.4	62.4	62.4	20,729.00
17:40	62.2	62.2	62.2	62.2	15,987.00
17:50	62.075	62.075	62.075	62.075	7,872.00
18:00	62.1	62.1	62.1	62.1	5,253.00
18:10	62.05	62.05	62.05	62.05	85,105.00
18:20	62.175	62.175	62.175	62.175	26,863.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2025 10:30	65.75	65.625	65.75	65.625	5,244.00
29.07.2025 11:00	65.55	65.2	65.55	65.2	9,805.00
29.07.2025 11:30	65.2	65.2	65.2	65.2	33,098.00
29.07.2025 12:00	65.2	64.95	65	64.95	18,058.00
29.07.2025 12:30	65	64.95	64.95	64.95	20,323.00
29.07.2025 13:00	65	64.9	64.9	64.975	12,688.00
29.07.2025 13:30	64.95	64.85	64.95	64.85	12,820.00
29.07.2025 14:00	64.85	64.7	64.85	64.7	17,795.00
29.07.2025 14:30	64.85	64.75	64.75	64.8	70,866.00
29.07.2025 15:00	64.75	64.75	64.75	64.75	21,680.00
29.07.2025 15:30	65.5	64.825	64.825	65.5	117,957.00
29.07.2025 16:00	65.7	65.45	65.45	65.475	60,631.00
29.07.2025 16:30	65.5	64.975	65.45	65	168,781.00
29.07.2025 17:00	65.075	64.825	64.85	64.9	567,227.00
29.07.2025 17:30	64.75	64.5	64.75	64.525	366,619.00
29.07.2025 18:00	64.35	64.225	64.3	64.35	483,308.00
30.07.2025 10:30	64.875	64.875	64.875	64.875	7,565.00
30.07.2025 11:00	65	64.8	64.8	65	2,156.00
30.07.2025 11:30	65.05	64.9	65	64.95	13,000.00
30.07.2025 12:00	64.95	64.85	64.95	64.9	38,848.00
30.07.2025 12:30	64.85	64.8	64.85	64.8	16,492.00
30.07.2025 13:00	64.75	64.55	64.75	64.6	16,745.00
30.07.2025 13:30	64.55	64.525	64.525	64.55	19,902.00
30.07.2025 14:00	64.8	64.55	64.55	64.6	104,941.00
30.07.2025 14:30	64.6	64.45	64.6	64.525	148,018.00
30.07.2025 15:00	64.7	64.4	64.525	64.65	163,858.00
30.07.2025 15:30	64.65	64.425	64.65	64.425	201,289.00
30.07.2025 16:00	64.375	64.25	64.35	64.375	136,279.00
30.07.2025 16:30	64.475	64.3	64.4	64.45	380,856.00
30.07.2025 17:00	64.5	64.3	64.4	64.5	350,477.00
30.07.2025 17:30	64.5	64.45	64.5	64.45	164,663.00
30.07.2025 18:00	64.5	64.3	64.475	64.35	344,747.00
31.07.2025 10:00	64.6	64.35	64.35	64.6	544.00
31.07.2025 10:30	64.65	64.15	64.65	64.2	20,994.00
31.07.2025 11:00	64.4	64.35	64.4	64.35	5,054.00
31.07.2025 11:30	64.5	64.3	64.45	64.3	19,053.00
31.07.2025 12:00	64.35	64.05	64.25	64.225	95,637.00
31.07.2025 12:30	64.475	64.225	64.225	64.45	142,928.00
31.07.2025 13:00	64.6	64.375	64.4	64.5	196,466.00
31.07.2025 13:30	64.45	64.3	64.45	64.3	150,400.00
31.07.2025 14:00	64.35	64.2	64.2	64.35	71,616.00
31.07.2025 14:30	64.35	64.2	64.3	64.3	130,291.00
31.07.2025 15:00	64.4	64.35	64.4	64.35	57,129.00
31.07.2025 15:30	64.35	64.2	64.3	64.2	137,025.00
31.07.2025 16:00	64.2	64	64.2	64.075	430,903.00
31.07.2025 16:30	64.25	64	64.1	64.2	394,361.00
31.07.2025 17:00	64.25	64	64.2	64	216,982.00
31.07.2025 17:30	63.975	63.7	63.95	63.75	492,281.00
31.07.2025 18:00	63.8	63.6	63.75	63.6	833,081.00
01.08.2025 10:00	63.55	63.35	63.55	63.35	602.00
01.08.2025 10:30	63.375	63.275	63.375	63.275	1,412.00
01.08.2025 11:00	63.4	63.2	63.275	63.3	13,639.00
01.08.2025 11:30	63.325	63.15	63.325	63.15	14,140.00
01.08.2025 12:00	63.25	63.05	63.25	63.05	12,171.00
01.08.2025 12:30	63.25	62.975	63.15	62.975	15,920.00
01.08.2025 13:00	63	62.95	62.95	62.95	25,108.00
01.08.2025 13:30	62.9	62.9	62.9	62.9	10,749.00
01.08.2025 14:00	63.05	62.95	62.95	63.05	36,657.00
01.08.2025 14:30	63.075	62.975	63.075	62.975	19,848.00
01.08.2025 15:00	63.025	62.925	63	62.925	63,939.00
01.08.2025 15:30	62.975	62.45	62.85	62.45	313,660.00
01.08.2025 16:00	62.5	62.425	62.425	62.45	82,072.00
01.08.2025 16:30	62.45	62.25	62.45	62.4	166,354.00
01.08.2025 17:00	62.4	62.2	62.25	62.275	293,465.00
01.08.2025 17:30	62.25	62.05	62.25	62.05	255,090.00
01.08.2025 18:00	62.225	62.05	62.05	62.15	694,603.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.08.2024	90.65	87.60	88.40	89.55	389,703.00
06.08.2024	91.55	89.60	90.32	91.00	290,265.00
07.08.2024	92.30	90.75	92.30	91.35	287,167.00
08.08.2024	91.55	90.05	90.95	91.43	237,757.00
09.08.2024	92.85	91.60	92.28	92.18	86,806.00
12.08.2024	92.70	90.80	92.30	91.20	82,411.00
13.08.2024	92.40	91.53	91.53	91.98	150,420.00
14.08.2024	92.55	91.50	92.15	91.60	308,501.00
15.08.2024	94.30	92.30	92.80	93.95	253,191.00
16.08.2024	94.35	93.75	93.80	94.10	185,591.00
19.08.2024	95.07	94.15	94.35	94.90	170,658.00
20.08.2024	95.00	93.15	95.00	93.20	169,477.00
21.08.2024	94.55	93.43	93.45	94.50	500,139.00
22.08.2024	99.15	92.80	94.95	97.53	602,295.00
23.08.2024	96.55	93.93	96.55	95.10	481,009.00
27.08.2024	95.68	93.95	94.55	94.70	442,115.00
28.08.2024	94.80	92.95	94.72	94.05	519,699.00
29.08.2024	94.75	93.30	93.50	93.35	240,754.00
30.08.2024	94.60	92.65	93.90	92.65	374,725.00
02.09.2024	94.50	91.43	92.10	93.25	424,712.00
03.09.2024	94.90	91.70	93.45	91.80	112,629.00
04.09.2024	92.70	90.60	90.60	92.55	192,289.00
05.09.2024	93.25	91.75	93.15	91.80	179,387.00
06.09.2024	91.45	89.10	90.70	89.35	850,290.00
09.09.2024	90.55	89.00	89.65	90.30	632,220.00
10.09.2024	90.90	89.43	90.18	90.05	454,979.00
11.09.2024	90.35	89.45	89.82	89.60	507,803.00
12.09.2024	90.45	89.20	90.05	89.55	343,517.00
13.09.2024	90.88	89.25	89.25	90.50	217,257.00
16.09.2024	90.93	90.00	90.25	90.35	168,462.00
17.09.2024	92.90	90.18	90.18	92.63	414,885.00
18.09.2024	93.05	92.25	92.43	92.90	167,823.00
19.09.2024	96.45	93.95	94.20	96.40	419,580.00
20.09.2024	96.35	94.20	95.95	94.50	633,908.00
23.09.2024	92.78	90.50	92.60	91.10	236,743.00
24.09.2024	91.70	90.25	90.40	90.60	257,524.00
25.09.2024	91.15	89.40	90.53	90.30	301,139.00
26.09.2024	93.20	91.00	91.00	92.38	267,082.00
27.09.2024	95.05	92.60	92.90	94.80	555,263.00
30.09.2024	94.88	92.70	94.88	92.95	87,063.00
01.10.2024	93.00	90.95	92.30	91.25	293,997.00
02.10.2024	92.15	90.00	90.75	90.35	104,143.00
03.10.2024	90.20	89.13	89.80	89.30	150,895.00
04.10.2024	90.55	89.43	89.60	90.50	553,675.00
07.10.2024	90.40	88.35	90.40	88.55	589,217.00
08.10.2024	88.35	87.30	87.85	87.40	821,196.00
09.10.2024	87.70	86.70	86.90	87.00	701,941.00

צרו איתנו קשר *5988