גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הייס

Hays

מניה HAS London-CB GBp

שער

72.75

שינוי

+0.21%

שינוי בGBp-p

0.15

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	72.05	72.05	72.05	72.05	0.00
10:20	72.05	72.05	72.05	72.05	0.00
10:30	72.05	72.05	72.05	72.05	0.00
10:40	72.4	72.4	72.4	72.4	9,081.00
10:50	72.55	72.55	72.55	72.55	24,734.00
11:00	72.55	72.55	72.55	72.55	11,980.00
11:10	72.1	72.1	72.1	72.1	7,177.00
11:20	72.2	72.2	72.2	72.2	20,698.00
11:30	72.175	72.175	72.175	72.175	23,339.00
11:40	72.175	72.175	72.175	72.175	0.00
11:50	72.4	72.4	72.4	72.4	2,191.00
12:00	72.55	72.55	72.55	72.55	660.00
12:10	72.55	72.55	72.55	72.55	209.00
12:20	72.55	72.55	72.55	72.55	0.00
12:30	72.55	72.55	72.55	72.55	0.00
12:40	72.35	72.35	72.35	72.35	9,321.00
12:50	72.4	72.4	72.4	72.4	1,184.00
13:00	72.4	72.4	72.4	72.4	0.00
13:10	72.275	72.275	72.275	72.275	6,056.00
13:20	72.275	72.275	72.275	72.275	0.00
13:30	72.275	72.275	72.275	72.275	0.00
13:40	72.3	72.3	72.3	72.3	7,385.00
13:50	72.3	72.3	72.3	72.3	0.00
14:00	72.3	72.3	72.3	72.3	0.00
14:10	72.3	72.3	72.3	72.3	0.00
14:20	72.3	72.3	72.3	72.3	0.00
14:30	72.425	72.425	72.425	72.425	3,932.00
14:40	72.35	72.35	72.35	72.35	1,400.00
14:50	72.35	72.35	72.35	72.35	0.00
15:00	72.3	72.3	72.3	72.3	1,250.00
15:10	72.35	72.35	72.35	72.35	3,764.00
15:20	72.45	72.45	72.45	72.45	3,929.00
15:30	72.55	72.55	72.55	72.55	115.00
15:40	73.1	73.1	73.1	73.1	5,868.00
15:50	72.7	72.7	72.7	72.7	1,866.00
16:00	72.7	72.7	72.7	72.7	0.00
16:10	72.9	72.9	72.9	72.9	13,431.00
16:20	72.65	72.65	72.65	72.65	754.00
16:30	72.8	72.8	72.8	72.8	5,174.00
16:40	72.775	72.775	72.775	72.775	28,469.00
16:50	72.65	72.65	72.65	72.65	3,510.00
17:00	72.75	72.75	72.75	72.75	1,331.00
17:10	72.725	72.725	72.725	72.725	1,990.00
17:20	72.725	72.725	72.725	72.725	0.00
17:30	72.85	72.85	72.85	72.85	173.00
17:40	72.85	72.85	72.85	72.85	0.00
17:50	72.75	72.75	72.75	72.75	42.00
18:00	72.75	72.75	72.75	72.75	0.00
18:10	72.8	72.8	72.8	72.8	682.00
18:20	72.8	72.8	72.8	72.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	69.55	69.55	69.55	69.55	1,500.00
06.06.2025 11:00	69.6	69.425	69.55	69.6	7,278.00
06.06.2025 11:30	69.8	69.725	69.75	69.75	8,601.00
06.06.2025 12:00	70	69.9	70	70	9,691.00
06.06.2025 12:30	70.05	69.875	70.05	69.875	10,995.00
06.06.2025 13:00	69.9	69.875	69.875	69.9	6,083.00
06.06.2025 13:30	69.975	69.9	69.9	69.975	6,881.00
06.06.2025 14:00	69.9	69.9	69.9	69.9	62,053.00
06.06.2025 14:30	70	69.9	70	69.9	29,563.00
06.06.2025 15:00	69.875	69.75	69.875	69.8	36,435.00
06.06.2025 15:30	70	69.8	70	69.8	28,264.00
06.06.2025 16:00	69.95	69.725	69.75	69.725	30,135.00
06.06.2025 16:30	70.15	69.85	69.85	70	62,188.00
06.06.2025 17:00	70.2	70.05	70.05	70.15	71,839.00
06.06.2025 17:30	70.15	69.9	70.15	69.9	63,593.00
06.06.2025 18:00	70.2	69.95	69.95	69.95	244,165.00
09.06.2025 10:30	70.35	70.2	70.3	70.35	370.00
09.06.2025 11:00	70.35	70.35	70.35	70.35	1,399.00
09.06.2025 11:30	70.6	70.3	70.3	70.6	4,034.00
09.06.2025 12:00	70.575	70.45	70.55	70.45	4,779.00
09.06.2025 12:30	70.45	70.45	70.45	70.45	30,002.00
09.06.2025 13:00	70.45	70.3	70.45	70.3	4,405.00
09.06.2025 13:30	70.45	70.25	70.25	70.4	29,235.00
09.06.2025 14:00	70.7	70.375	70.375	70.4	149,835.00
09.06.2025 14:30	70.5	70.25	70.4	70.25	166,968.00
09.06.2025 15:00	70.3	70.125	70.125	70.3	238,376.00
09.06.2025 15:30	70.3	70.2	70.3	70.3	208,852.00
09.06.2025 16:00	70.25	70.2	70.2	70.2	350,570.00
09.06.2025 16:30	70.825	70.25	70.25	70.7	361,855.00
09.06.2025 17:00	70.7	70.7	70.7	70.7	276,817.00
09.06.2025 17:30	70.85	70.75	70.85	70.775	234,969.00
09.06.2025 18:00	70.875	70.7	70.8	70.85	481,979.00
10.06.2025 10:00	71.7	71.2	71.2	71.65	4,067.00
10.06.2025 10:30	71.725	70.825	71.7	70.85	52,347.00
10.06.2025 11:00	70.975	70.6	70.95	70.6	45,944.00
10.06.2025 11:30	71.025	70.7	70.7	70.95	141,267.00
10.06.2025 12:00	71.55	70.975	70.975	71.55	71,772.00
10.06.2025 12:30	71.65	71.5	71.65	71.5	131,536.00
10.06.2025 13:00	72.125	71.55	71.6	72	305,215.00
10.06.2025 13:30	72.075	71.8	72.075	71.925	289,839.00
10.06.2025 14:00	72.1	71.7	71.95	71.7	332,950.00
10.06.2025 14:30	71.775	71.55	71.775	71.7	300,884.00
10.06.2025 15:00	71.75	71.6	71.725	71.6	103,752.00
10.06.2025 15:30	71.95	71.7	71.7	71.8	408,719.00
10.06.2025 16:00	72	71.75	71.825	71.75	558,734.00
10.06.2025 16:30	72.25	71.7	71.75	72.25	727,493.00
10.06.2025 17:00	72.75	72.325	72.325	72.75	751,914.00
10.06.2025 17:30	73.075	72.7	72.75	73.075	736,702.00
10.06.2025 18:00	73.2	73	73.15	73.15	1,090,825.00
11.06.2025 10:00	73.55	73.1	73.1	73.5	270.00
11.06.2025 10:30	73.725	73.5	73.5	73.55	2,266.00
11.06.2025 11:00	73.7	73.15	73.35	73.7	6,087.00
11.06.2025 11:30	73.975	73.8	73.8	73.9	13,846.00
11.06.2025 12:00	74	73.55	73.95	73.575	26,228.00
11.06.2025 12:30	73.45	73.35	73.45	73.35	14,178.00
11.06.2025 13:00	73.15	73.05	73.15	73.1	23,297.00
11.06.2025 13:30	73.025	72.85	72.95	72.85	26,649.00
11.06.2025 14:00	72.825	72.75	72.825	72.75	15,749.00
11.06.2025 14:30	72.75	72.45	72.75	72.5	81,910.00
11.06.2025 15:00	72.725	72.45	72.6	72.5	51,144.00
11.06.2025 15:30	73	72.65	72.75	72.8	80,674.00
11.06.2025 16:00	72.575	72.325	72.55	72.575	49,165.00
11.06.2025 16:30	72.75	72.525	72.525	72.75	84,604.00
11.06.2025 17:00	72.75	72.6	72.725	72.7	158,793.00
11.06.2025 17:30	72.85	72.675	72.675	72.725	178,483.00
11.06.2025 18:00	72.9	72.65	72.75	72.65	525,269.00
12.06.2025 10:00	72.5	72.05	72.05	72.5	398.00
12.06.2025 10:30	72.825	72.325	72.325	72.6	33,157.00
12.06.2025 11:00	72.45	72.1	72.45	72.175	86,111.00
12.06.2025 11:30	72.65	72.25	72.25	72.65	36,195.00
12.06.2025 12:00	72.55	72.35	72.55	72.35	38,249.00
12.06.2025 12:30	72.45	72.325	72.45	72.325	24,104.00
12.06.2025 13:00	72.3	72.25	72.3	72.275	32,955.00
12.06.2025 13:30	72.4	72.3	72.4	72.3	17,579.00
12.06.2025 14:00	72.425	72.4	72.425	72.4	27,878.00
12.06.2025 14:30	72.35	72.2	72.35	72.2	37,820.00
12.06.2025 15:00	72.6	72.3	72.3	72.6	49,708.00
12.06.2025 15:30	73.1	72.7	72.7	72.7	52,552.00
12.06.2025 16:00	72.9	72.65	72.65	72.825	126,637.00
12.06.2025 16:30	72.8	72.65	72.8	72.75	97,754.00
12.06.2025 17:00	72.85	72.725	72.8	72.85	58,517.00
12.06.2025 17:30	72.8	72.75	72.75	72.8	29,374.00
12.06.2025 18:00	72.775	72.65	72.725	72.75	138,898.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	103.90	102.15	103.00	103.35	531,954.00
17.06.2024	103.20	101.10	101.10	102.00	732,991.00
18.06.2024	102.10	101.10	101.90	101.80	450,764.00
19.06.2024	102.80	101.35	101.35	101.60	147,783.00
20.06.2024	101.85	100.20	101.50	100.95	151,295.00
21.06.2024	102.10	100.60	101.40	101.60	189,542.00
24.06.2024	102.60	100.60	100.60	101.40	145,394.00
25.06.2024	101.90	98.70	101.70	98.78	151,119.00
26.06.2024	100.70	95.38	98.85	95.70	249,204.00
27.06.2024	96.40	95.38	96.13	95.65	540,334.00
28.06.2024	97.00	94.45	96.20	94.80	333,103.00
01.07.2024	96.40	93.75	94.75	94.00	496,804.00
02.07.2024	93.50	92.60	93.45	92.80	464,207.00
03.07.2024	95.10	93.15	93.95	93.80	483,464.00
04.07.2024	95.57	94.10	95.07	94.25	240,219.00
05.07.2024	97.63	94.30	94.80	95.68	639,919.00
08.07.2024	95.55	94.10	95.50	94.20	252,510.00
09.07.2024	92.50	88.75	89.20	89.05	1,729,937.00
10.07.2024	90.30	88.85	89.32	89.35	1,434,363.00
11.07.2024	94.65	88.80	89.25	94.53	372,861.00
12.07.2024	94.90	92.75	93.15	94.58	244,483.00
15.07.2024	94.32	93.15	93.55	94.15	414,362.00
16.07.2024	94.50	92.50	94.50	94.08	424,050.00
17.07.2024	94.05	92.45	92.75	93.28	391,627.00
18.07.2024	96.10	93.60	93.75	95.40	218,994.00
19.07.2024	95.20	93.15	95.20	93.15	311,727.00
23.07.2024	93.90	92.30	93.40	93.05	190,550.00
24.07.2024	92.85	91.47	91.80	92.33	182,712.00
25.07.2024	93.15	90.60	91.70	93.05	229,661.00
26.07.2024	95.15	92.85	93.45	94.90	263,651.00
29.07.2024	95.25	92.40	94.75	92.58	262,134.00
30.07.2024	95.63	92.75	92.75	94.85	658,206.00
31.07.2024	95.70	93.30	94.80	93.35	599,944.00
01.08.2024	94.30	92.05	94.25	92.30	274,655.00
02.08.2024	93.10	90.20	91.45	90.50	410,905.00
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