גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מלרוז אינדסטריס

Melrose Industries

מניה MRO London-CB GBp

שער

478.30

שינוי

+1.61%

שינוי בGBp-p

7.60

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	472.3	472.3	472.3	472.3	0.00
10:20	471.2	471.2	471.2	471.2	5,941.00
10:30	471.5	471.5	471.5	471.5	6,245.00
10:40	473.5	473.5	473.5	473.5	18,695.00
10:50	473	473	473	473	8,306.00
11:00	473	473	473	473	8,621.00
11:10	475.45	475.45	475.45	475.45	14,925.00
11:20	475.5	475.5	475.5	475.5	12,137.00
11:30	475.7	475.7	475.7	475.7	18,536.00
11:40	476.8	476.8	476.8	476.8	15,387.00
11:50	475.15	475.15	475.15	475.15	11,924.00
12:00	474.9	474.9	474.9	474.9	7,329.00
12:10	474.7	474.7	474.7	474.7	6,196.00
12:20	474.65	474.65	474.65	474.65	5,813.00
12:30	475	475	475	475	4,898.00
12:40	475.65	475.65	475.65	475.65	10,189.00
12:50	475.6	475.6	475.6	475.6	6,364.00
13:00	474.5	474.5	474.5	474.5	7,159.00
13:10	475.2	475.2	475.2	475.2	11,549.00
13:20	473.85	473.85	473.85	473.85	6,062.00
13:30	474.35	474.35	474.35	474.35	8,787.00
13:40	474.65	474.65	474.65	474.65	5,042.00
14:10	473.5	473.5	473.5	473.5	8,483.00
14:20	474.4	474.4	474.4	474.4	20,363.00
15:30	472.5	472.5	472.5	472.5	28,568.00
15:40	472.5	472.5	472.5	472.5	0.00
15:50	472.5	472.5	472.5	472.5	0.00
16:00	472.5	472.5	472.5	472.5	0.00
16:10	472.5	472.5	472.5	472.5	0.00
16:20	472.5	472.5	472.5	472.5	0.00
16:30	472.5	472.5	472.5	472.5	0.00
16:40	472.5	472.5	472.5	472.5	0.00
16:50	472.5	472.5	472.5	472.5	0.00
17:00	472.5	472.5	472.5	472.5	0.00
17:10	472.5	472.5	472.5	472.5	0.00
17:20	472.5	472.5	472.5	472.5	0.00
17:30	475	475	475	475	232,386.00
17:40	474.3	474.3	474.3	474.3	27,722.00
17:50	474.05	474.05	474.05	474.05	23,165.00
18:00	474	474	474	474	11,631.00
18:10	475.6	475.6	475.6	475.6	14,137.00
18:20	475.75	475.75	475.75	475.75	26,668.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 10:00	459.2	449.1	457.4	449.1	140,229.00
06.05.2025 10:30	449.6	446.4	449.6	446.4	412,971.00
06.05.2025 11:00	447	440.1	446.3	440.9	879,139.00
06.05.2025 11:30	441.5	440.2	440.9	440.2	1,838,296.00
06.05.2025 12:00	440.75	439.4	440.5	440	1,507,953.00
06.05.2025 12:30	443.4	439.7	439.7	443.1	2,238,561.00
06.05.2025 13:00	442.9	440.3	442.9	441.05	4,237,246.00
06.05.2025 13:30	442.1	440.6	440.9	442.05	6,098,860.00
06.05.2025 14:00	442.1	440.2	441.9	440.8	6,305,563.00
06.05.2025 14:30	440.9	439.5	440.9	440.55	6,673,097.00
06.05.2025 15:00	441.1	439.7	440.15	440	9,331,428.00
06.05.2025 15:30	444.4	439.9	439.9	444.1	10,821,791.00
06.05.2025 16:00	444.4	443.1	444.1	443.2	9,048,316.00
06.05.2025 16:30	446.7	442.7	442.7	446.05	10,694,453.00
06.05.2025 17:00	449.85	444.15	444.15	449.7	13,319,519.00
06.05.2025 17:30	450.5	448.9	449.2	450.3	10,867,331.00
06.05.2025 18:00	451.1	448.6	451.1	449	12,506,740.00
07.05.2025 10:00	449.5	443.1	449.5	443.9	173,110.00
07.05.2025 10:30	446	441.4	443.5	445.9	406,243.00
07.05.2025 11:00	447.6	445.4	445.4	446.5	352,258.00
07.05.2025 11:30	447.1	445.6	446.35	446	906,073.00
07.05.2025 12:00	447.35	446.2	446.5	447.3	1,600,669.00
07.05.2025 12:30	451.9	447.2	447.35	451.9	2,990,764.00
07.05.2025 13:00	452.3	449.8	452.3	450.1	2,481,629.00
07.05.2025 13:30	450.9	447.5	450	448.05	4,633,884.00
07.05.2025 14:00	449	447.1	448.05	447.4	7,863,308.00
07.05.2025 14:30	448.35	447.25	447.5	447.3	9,153,676.00
07.05.2025 15:00	448.2	446.6	447.3	446.6	9,123,191.00
07.05.2025 15:30	447.95	445.25	446.6	445.4	8,422,187.00
07.05.2025 16:00	446.15	444.2	445.3	445.9	7,911,801.00
07.05.2025 16:30	447.3	445.5	445.8	447.3	11,145,081.00
07.05.2025 17:00	448.05	446.6	447	447.15	11,509,723.00
07.05.2025 17:30	448.05	445.55	447.1	445.9	12,897,086.00
07.05.2025 18:00	449.15	445.6	445.75	447.75	16,782,985.00
08.05.2025 10:00	456.6	453.3	453.3	456.2	226,974.00
08.05.2025 10:30	458.4	456.4	456.4	457.15	392,702.00
08.05.2025 11:00	462.1	457.1	457.7	461.9	964,597.00
08.05.2025 11:30	465.4	461.3	461.8	462.3	1,547,296.00
08.05.2025 12:00	464.2	462.5	462.5	463.8	1,542,900.00
08.05.2025 12:30	464.5	462.8	463.5	463.5	1,610,431.00
08.05.2025 13:00	465.5	463.5	463.7	465	2,232,693.00
08.05.2025 13:30	466	463.4	464.8	465.8	2,283,436.00
08.05.2025 14:00	465.95	462.9	465.95	464.7	2,502,547.00
08.05.2025 14:30	464.6	463	464.6	463.6	2,308,592.00
08.05.2025 15:00	464.6	462.85	463.85	463.35	2,466,799.00
08.05.2025 15:30	463.9	460.2	463.4	460.4	4,113,545.00
08.05.2025 16:00	461.2	459.45	460.35	460.8	5,344,199.00
08.05.2025 16:30	463.4	459.9	461.2	462.3	5,190,662.00
08.05.2025 17:00	464.3	461	462.1	462.85	5,558,857.00
08.05.2025 17:30	466.6	462.9	463.2	466.6	6,048,532.00
08.05.2025 18:00	477.35	466.05	466.7	473.8	13,993,754.00
09.05.2025 10:00	474.8	471	474.2	472.1	197,627.00
09.05.2025 10:30	474.4	472.1	472.3	474.4	751,015.00
09.05.2025 11:00	476.9	474.5	474.9	476.6	2,492,163.00
09.05.2025 11:30	477.1	474.25	476.2	474.7	3,022,383.00
09.05.2025 12:00	475.1	474	474.55	475	1,766,558.00
09.05.2025 12:30	475.75	474.3	474.4	474.4	2,946,747.00
09.05.2025 13:00	475.25	473.8	474.65	474.7	3,118,270.00
09.05.2025 13:30	474.7	472.9	474.5	473.5	1,755,631.00
09.05.2025 15:00	472.5	472.5	472.5	472.5	260,853.00
09.05.2025 15:30	472.5	472.5	472.5	472.5	260,853.00
09.05.2025 16:00	472.5	472.5	472.5	472.5	260,853.00
09.05.2025 16:30	472.5	472.5	472.5	472.5	260,853.00
09.05.2025 17:00	475.5	474.5	475.5	475.2	1,648,251.00
09.05.2025 17:30	475.3	473	475.3	474.15	11,646,818.00
09.05.2025 18:00	478.3	473.8	473.8	477.9	16,297,478.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024	603.40	595.70	598.00	601.60	323,682.00
14.05.2024	614.30	600.00	602.20	614.00	521,976.00
15.05.2024	617.40	608.90	614.00	616.90	486,102.00
16.05.2024	619.80	611.80	617.10	616.80	480,944.00
17.05.2024	617.20	606.40	613.00	612.80	322,700.00
20.05.2024	620.40	609.00	609.70	618.10	257,984.00
21.05.2024	616.80	606.20	616.80	610.20	304,922.00
22.05.2024	618.80	611.40	611.40	615.80	207,544.00
23.05.2024	623.60	612.40	613.80	620.20	355,257.00
24.05.2024	624.60	616.00	617.80	623.70	756,228.00
28.05.2024	634.40	617.10	628.40	624.00	1,022,133.00
29.05.2024	622.00	604.40	619.80	607.60	312,933.00
30.05.2024	620.40	600.40	603.40	620.00	410,709.00
31.05.2024	620.00	609.20	618.90	613.60	697,811.00
03.06.2024	624.50	612.00	620.00	614.20	831,506.00
04.06.2024	635.80	613.40	614.60	630.20	584,999.00
05.06.2024	635.80	623.20	633.40	631.60	329,835.00
06.06.2024	640.00	629.20	633.60	631.00	550,691.00
07.06.2024	632.00	621.80	631.60	621.80	352,813.00
10.06.2024	619.80	611.00	613.40	617.70	259,998.00
11.06.2024	625.00	616.40	624.80	618.80	436,577.00
12.06.2024	638.20	625.20	625.40	634.40	506,078.00
13.06.2024	637.60	627.00	631.40	627.60	384,119.00
14.06.2024	626.20	599.20	626.20	602.40	902,819.00
17.06.2024	605.80	582.00	603.60	582.80	719,514.00
18.06.2024	585.70	576.40	578.80	579.60	595,772.00
19.06.2024	585.60	577.50	579.00	577.80	241,632.00
20.06.2024	584.70	577.40	578.60	579.20	759,333.00
21.06.2024	580.40	567.40	578.60	575.80	417,279.00
24.06.2024	581.80	573.00	573.60	581.60	249,877.00
25.06.2024	572.60	541.80	562.80	566.20	1,573,530.00
26.06.2024	571.80	561.60	570.20	562.90	281,517.00
27.06.2024	563.40	555.80	562.90	558.00	470,539.00
28.06.2024	566.40	553.00	562.10	553.40	244,359.00
01.07.2024	560.00	551.00	559.40	552.80	452,248.00
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