גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מלרוז אינדסטריס > גרפים

עדכון אחרון 30.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מלרוז אינדסטריס

Melrose Industries

מניה MRO London-CB GBp

שער

533.20

שינוי

-0.52%

שינוי בGBp-p

-2.80

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	536.8	536.8	536.8	536.8	0.00
10:20	539	539	539	539	5,975.00
10:30	539.4	539.4	539.4	539.4	11,259.00
10:40	540.6	540.6	540.6	540.6	7,855.00
10:50	541.6	541.6	541.6	541.6	2,882.00
11:00	542	542	542	542	16,927.00
11:10	543.2	543.2	543.2	543.2	5,867.00
11:20	543.8	543.8	543.8	543.8	4,697.00
11:30	542	542	542	542	27,665.00
11:40	539.8	539.8	539.8	539.8	9,127.00
11:50	540.4	540.4	540.4	540.4	12,882.00
12:00	540.4	540.4	540.4	540.4	1,733.00
12:10	541	541	541	541	5,544.00
12:20	540.9	540.9	540.9	540.9	11,718.00
12:30	540.2	540.2	540.2	540.2	8,530.00
12:40	540.6	540.6	540.6	540.6	2,538.00
12:50	539.8	539.8	539.8	539.8	6,470.00
13:00	540	540	540	540	18,868.00
13:10	539.6	539.6	539.6	539.6	12,421.00
13:20	538	538	538	538	9,324.00
13:30	537	537	537	537	7,270.00
13:40	535.8	535.8	535.8	535.8	1,599.00
13:50	537.2	537.2	537.2	537.2	12,172.00
14:00	537.6	537.6	537.6	537.6	19,613.00
14:10	537.3	537.3	537.3	537.3	14,199.00
14:20	537	537	537	537	13,825.00
14:30	536.4	536.4	536.4	536.4	8,024.00
14:40	534.9	534.9	534.9	534.9	2,859.00
14:50	535.6	535.6	535.6	535.6	4,815.00
15:00	534.6	534.6	534.6	534.6	9,460.00
15:10	535.5	535.5	535.5	535.5	6,927.00
15:20	535.4	535.4	535.4	535.4	9,292.00
15:30	536	536	536	536	7,765.00
15:40	537.8	537.8	537.8	537.8	24,015.00
15:50	537.5	537.5	537.5	537.5	4,418.00
16:00	537	537	537	537	12,759.00
16:10	536.2	536.2	536.2	536.2	718.00
16:20	537	537	537	537	10,430.00
16:30	534.6	534.6	534.6	534.6	8,647.00
16:40	534.6	534.6	534.6	534.6	4,980.00
16:50	535.8	535.8	535.8	535.8	15,385.00
17:00	535.8	535.8	535.8	535.8	9,259.00
17:10	535.2	535.2	535.2	535.2	22,895.00
17:20	533.4	533.4	533.4	533.4	79,429.00
17:30	531.7	531.7	531.7	531.7	47,347.00
17:40	535.2	535.2	535.2	535.2	23,600.00
17:50	534.8	534.8	534.8	534.8	16,577.00
18:00	534.7	534.7	534.7	534.7	24,649.00
18:10	532.7	532.7	532.7	532.7	67,122.00
18:20	532.7	532.7	532.7	532.7	43,106.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025 10:30	517.2	512.2	516.2	512.2	1,768,222.00
25.06.2025 11:00	514.2	508.1	512.8	510.4	2,019,737.00
25.06.2025 11:30	510.5	508.6	510	509.2	2,348,685.00
25.06.2025 12:00	512	509	509.2	511.6	3,729,387.00
25.06.2025 12:30	514.2	511.2	511.2	514.2	5,012,138.00
25.06.2025 13:00	515	514	514.4	514.9	4,163,729.00
25.06.2025 13:30	517.5	514.1	514.9	517	4,908,105.00
25.06.2025 14:00	518.8	517	517	518.8	5,334,321.00
25.06.2025 14:30	519.8	518.6	518.8	519	4,932,210.00
25.06.2025 15:00	522.4	519	519	520.2	6,594,487.00
25.06.2025 15:30	521	520	520	520.4	7,260,297.00
25.06.2025 16:00	522	520.4	520.4	520.5	8,511,858.00
25.06.2025 16:30	520.2	516.4	520.2	516.4	5,393,972.00
25.06.2025 17:00	516.4	514	516.4	514	5,630,646.00
25.06.2025 17:30	518.4	514.2	514.2	517.4	9,426,742.00
25.06.2025 18:00	520.4	517	517.2	520	11,337,214.00
26.06.2025 10:00	517.1	512.2	517.1	515.4	2,024,742.00
26.06.2025 10:30	514.7	510.4	514.7	512.6	8,107,749.00
26.06.2025 11:00	512.8	510	512.2	510.1	10,772,751.00
26.06.2025 11:30	512.6	509.6	510.4	511.4	8,745,038.00
26.06.2025 12:00	512.3	511	511.7	511.2	9,732,095.00
26.06.2025 12:30	512.4	509.6	511.2	512.3	14,042,390.00
26.06.2025 13:00	514.4	512.2	512.2	512.8	11,390,947.00
26.06.2025 13:30	513.8	512.8	512.8	513.8	8,127,964.00
26.06.2025 14:00	514	513.3	513.8	513.3	7,985,460.00
26.06.2025 14:30	513.4	511.6	513.2	512.4	15,360,402.00
26.06.2025 15:00	513	511.8	512	513	11,849,007.00
26.06.2025 15:30	514	512	513.8	512.2	11,412,508.00
26.06.2025 16:00	512.2	510.4	512	510.4	15,808,269.00
26.06.2025 16:30	514.9	510.2	510.2	514.2	13,727,650.00
26.06.2025 17:00	517.6	514.5	514.6	514.9	12,462,493.00
26.06.2025 17:30	521.4	516	516	521.4	16,523,829.00
26.06.2025 18:00	521.4	515.4	521	516.4	17,510,465.00
27.06.2025 10:00	518.8	515.1	515.4	518.6	420,879.00
27.06.2025 10:30	518.4	510	518.4	510.2	1,536,651.00
27.06.2025 11:00	516	510.6	510.6	515.2	2,040,067.00
27.06.2025 11:30	520.5	514.8	516.2	520.5	1,154,860.00
27.06.2025 12:00	520.2	517.8	519.8	519	2,884,975.00
27.06.2025 12:30	520.6	519	519	520.2	1,236,977.00
27.06.2025 13:00	520.8	519.6	520.4	520.2	2,131,976.00
27.06.2025 13:30	522.4	520.2	520.2	522.4	1,067,215.00
27.06.2025 14:00	526.8	522.8	523.4	526.4	2,945,026.00
27.06.2025 14:30	528.4	526.4	526.8	527.8	3,280,272.00
27.06.2025 15:00	530.2	526.8	527.2	529.6	3,488,162.00
27.06.2025 15:30	528.9	525.4	528.9	525.4	6,275,612.00
27.06.2025 16:00	526.4	524.4	525.2	525.2	8,471,775.00
27.06.2025 16:30	528.4	525.4	525.6	528.4	8,531,055.00
27.06.2025 17:00	529.6	528.4	528.6	529.6	8,866,176.00
27.06.2025 17:30	532.6	529.2	529.4	532.4	12,867,950.00
27.06.2025 18:00	536.5	532.6	532.8	536.5	22,743,899.00
30.06.2025 10:00	541.2	536.2	538	540	282,357.00
30.06.2025 10:30	543.4	539.8	541	543	728,510.00
30.06.2025 11:00	544.2	541.3	544	542.1	1,617,055.00
30.06.2025 11:30	541	539	541	540.6	1,323,395.00
30.06.2025 12:00	541.2	539.8	540.4	540.2	1,915,576.00
30.06.2025 12:30	541	539.7	540.6	540.3	2,134,613.00
30.06.2025 13:00	540.2	536.7	540.2	537	2,748,976.00
30.06.2025 13:30	538.2	535.8	536.2	537.4	4,238,321.00
30.06.2025 14:00	537.4	536.1	537	536.1	3,757,194.00
30.06.2025 14:30	537	534.6	535.8	536.8	3,894,868.00
30.06.2025 15:00	536.6	534.6	536.6	536.6	4,517,105.00
30.06.2025 15:30	538.7	536.4	536.4	537	4,693,103.00
30.06.2025 16:00	537	534.4	537	534.6	3,871,810.00
30.06.2025 16:30	536.6	533.6	534.2	535.7	6,047,626.00
30.06.2025 17:00	535.8	531.2	535.6	532.4	9,366,683.00
30.06.2025 17:30	535.4	533.3	535	533.3	8,945,728.00
30.06.2025 18:00	533.8	531.8	532.8	533.6	13,828,569.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	555.00	548.50	552.40	551.80	274,688.00
03.07.2024	562.80	554.60	555.80	560.20	444,274.00
04.07.2024	581.20	565.80	565.80	575.20	341,004.00
05.07.2024	588.10	576.20	576.20	580.20	309,299.00
08.07.2024	589.20	580.20	580.20	583.80	454,483.00
09.07.2024	581.70	561.80	579.20	563.20	292,771.00
10.07.2024	573.80	561.60	561.80	572.80	295,474.00
11.07.2024	578.60	570.60	575.40	578.20	183,766.00
12.07.2024	585.90	576.40	581.30	584.80	235,288.00
15.07.2024	589.20	579.20	584.00	583.20	322,328.00
16.07.2024	588.10	578.60	583.40	587.40	249,343.00
17.07.2024	585.60	568.20	585.60	568.60	572,734.00
18.07.2024	572.60	547.60	569.10	547.80	753,823.00
19.07.2024	552.80	540.90	545.80	548.00	907,070.00
23.07.2024	563.20	548.60	552.20	560.80	381,075.00
24.07.2024	568.20	557.80	561.40	558.60	234,602.00
25.07.2024	558.60	544.00	550.60	558.20	712,602.00
26.07.2024	572.90	560.00	560.00	572.30	778,001.00
29.07.2024	577.80	567.80	574.60	572.00	891,067.00
30.07.2024	581.60	570.80	572.80	581.50	407,921.00
31.07.2024	590.60	582.40	590.00	586.00	630,193.00
01.08.2024	572.00	509.60	556.20	514.50	2,980,932.00
02.08.2024	515.80	473.40	511.10	480.10	2,274,777.00
05.08.2024	469.60	434.10	469.60	450.60	3,083,114.00
06.08.2024	489.30	463.10	464.40	482.70	1,339,263.00
07.08.2024	500.20	484.70	489.30	495.50	1,973,321.00
08.08.2024	493.30	481.50	485.35	490.70	1,157,612.00
09.08.2024	498.60	487.80	494.20	488.05	1,288,731.00
12.08.2024	492.50	481.60	488.80	486.15	682,559.00
13.08.2024	493.75	485.05	491.00	490.60	732,305.00
14.08.2024	497.15	488.80	495.20	489.20	346,854.00
15.08.2024	498.20	488.50	489.90	495.80	546,292.00
16.08.2024	507.40	499.80	499.80	503.20	456,498.00
19.08.2024	509.50	498.60	502.20	508.30	471,494.00
20.08.2024	513.00	498.60	513.00	499.50	336,363.00
21.08.2024	505.10	499.10	501.10	505.00	555,697.00
22.08.2024	512.60	505.00	509.00	507.30	480,328.00
23.08.2024	492.20	462.70	481.90	476.50	1,522,504.00
27.08.2024	480.20	470.00	473.00	476.60	1,127,545.00
28.08.2024	485.05	475.60	478.55	478.40	822,480.00
29.08.2024	488.05	480.70	480.70	486.00	1,057,741.00
30.08.2024	495.50	483.00	494.20	483.80	1,024,311.00
02.09.2024	490.30	474.50	481.45	486.10	512,482.00
03.09.2024	488.40	461.65	485.80	466.40	501,648.00
04.09.2024	475.45	455.45	455.75	466.10	1,073,852.00
05.09.2024	468.20	458.55	465.10	461.30	701,128.00
06.09.2024	468.10	454.80	462.70	454.90	284,295.00
09.09.2024	473.30	456.30	456.30	471.60	668,248.00
10.09.2024	476.60	458.40	470.10	459.35	516,214.00
11.09.2024	467.25	458.30	462.95	463.45	431,787.00
12.09.2024	475.60	465.10	472.50	470.30	516,566.00
13.09.2024	478.50	469.90	470.50	476.10	270,217.00
16.09.2024	477.10	467.00	476.70	467.30	401,155.00
17.09.2024	476.80	469.30	472.00	473.90	366,859.00
18.09.2024	473.95	470.15	473.80	473.50	660,976.00
19.09.2024	487.35	478.40	478.40	484.90	467,936.00
20.09.2024	482.40	467.00	478.70	469.00	534,173.00
23.09.2024	469.20	462.20	468.00	466.35	223,078.00
24.09.2024	471.90	464.40	471.90	465.60	392,323.00
25.09.2024	467.00	457.60	457.65	466.50	998,847.00
26.09.2024	475.80	460.90	472.05	462.00	2,487,826.00
27.09.2024	472.30	466.80	466.80	469.00	689,134.00
30.09.2024	470.90	455.95	467.30	458.25	780,124.00
01.10.2024	469.65	456.50	462.40	459.80	1,350,356.00
02.10.2024	460.50	452.30	460.20	459.30	290,509.00
03.10.2024	462.20	452.40	462.20	454.30	346,463.00
04.10.2024	466.50	453.70	453.80	459.55	551,313.00
07.10.2024	464.80	448.10	463.80	448.55	313,611.00
08.10.2024	441.65	429.00	441.65	433.00	924,209.00
09.10.2024	439.60	432.80	436.50	439.10	595,721.00

צרו איתנו קשר *5988