גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיניקס גרופ הולדינגס > גרפים

עדכון אחרון 17:34

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיניקס גרופ הולדינגס

Phoenix Group Holdings

מניה PHNX London-CB GBp

שער

649.00

שינוי

-0.15%

שינוי בGBp-p

-1.00

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	652	652	652	652	0.00
10:20	650.7645	650.7645	650.7645	650.7645	30,702.00
10:30	649.93	649.93	649.93	649.93	64,070.00
10:40	649.715	649.715	649.715	649.715	37,991.00
10:50	650	650	650	650	38,483.00
11:00	650.215	650.215	650.215	650.215	38,099.00
11:10	651	651	651	651	21,947.00
11:20	650.8538	650.8538	650.8538	650.8538	13,280.00
11:30	650.7745	650.7745	650.7745	650.7745	14,853.00
11:40	651	651	651	651	14,224.00
11:50	651	651	651	651	25,988.00
12:00	651.2505	651.2505	651.2505	651.2505	23,741.00
12:10	651.5	651.5	651.5	651.5	19,300.00
12:20	652	652	652	652	21,585.00
12:30	651.5	651.5	651.5	651.5	34,839.00
12:40	651.498	651.498	651.498	651.498	18,659.00
12:50	651	651	651	651	16,790.00
13:00	651.5	651.5	651.5	651.5	29,321.00
13:10	651.099	651.099	651.099	651.099	10,293.00
13:20	650.2995	650.2995	650.2995	650.2995	26,579.00
13:30	650.2155	650.2155	650.2155	650.2155	5,957.00
13:40	650.275	650.275	650.275	650.275	29,106.00
13:50	651	651	651	651	22,840.00
14:00	650.2745	650.2745	650.2745	650.2745	9,203.00
14:10	650.483	650.483	650.483	650.483	9,517.00
14:20	650	650	650	650	26,140.00
14:30	650	650	650	650	17,908.00
14:40	650	650	650	650	1,971.00
14:50	649.526	649.526	649.526	649.526	15,649.00
15:00	649.786	649.786	649.786	649.786	8,030.00
15:10	650.5	650.5	650.5	650.5	15,392.00
15:20	649.5	649.5	649.5	649.5	7,220.00
15:30	649.6	649.6	649.6	649.6	5,976.00
15:40	650	650	650	650	3,352.00
15:50	649.7555	649.7555	649.7555	649.7555	4,371.00
16:00	649.5	649.5	649.5	649.5	8,400.00
16:10	649.5	649.5	649.5	649.5	6,342.00
16:20	650.5	650.5	650.5	650.5	17,551.00
16:30	650.4374	650.4374	650.4374	650.4374	26,852.00
16:40	650.958	650.958	650.958	650.958	29,483.00
16:50	650	650	650	650	41,529.00
17:00	649.275	649.275	649.275	649.275	15,463.00
17:10	649.2745	649.2745	649.2745	649.2745	8,190.00
17:20	649.3	649.3	649.3	649.3	39,360.00
17:30	649.8963	649.8963	649.8963	649.8963	10,329.00
17:40	649	649	649	649	40,080.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	642.9976	640.7645	642.725	642	8,700,732.00
05.06.2025 11:00	642	641	642	641.43	8,870,900.00
05.06.2025 11:30	642.4977	639.524	642.4977	639.524	8,188,924.00
05.06.2025 12:00	640.9978	639.265	639.5	640.265	12,413,809.00
05.06.2025 12:30	640.9955	639.5	640.9955	640.53	12,143,842.00
05.06.2025 13:00	643.5	640.5	640.5	643	24,735,448.00
05.06.2025 13:30	643.5	642.5	642.95	643	17,521,843.00
05.06.2025 14:00	643.53	642.5	643.03	643.523	19,940,864.00
05.06.2025 14:30	644.225	643.5	643.53	643.7645	17,464,583.00
05.06.2025 15:00	645.6453	643.5	643.765	644.5	24,182,541.00
05.06.2025 15:30	645.765	644	644.698	645	35,210,469.00
05.06.2025 16:00	645.03	642.5	645	643.5	38,073,174.00
05.06.2025 16:30	643.765	641.5	643	643.2645	25,763,558.00
05.06.2025 17:00	644.5	643	643.53	644.5	16,868,669.00
05.06.2025 17:30	644.5	644.5	644.5	644.5	1,568,570.00
05.06.2025 18:00	643.5	643.5	643.5	643.5	2,667,033.00
06.06.2025 10:00	655	647	647.5	653	11,109,556.00
06.06.2025 10:30	653.5	651.5	652.5	651.93	16,683,285.00
06.06.2025 11:00	655.5	651.5	652	655.03	19,729,364.00
06.06.2025 11:30	655.184	653	654	654	29,916,867.00
06.06.2025 12:00	654.6	653.1261	654.511	653.5	24,577,288.00
06.06.2025 12:30	653.6	651.5	653	652.5	37,513,526.00
06.06.2025 13:00	653	650	652.55	650.195	34,931,273.00
06.06.2025 13:30	651.1943	650	650.275	650	25,422,122.00
06.06.2025 14:00	651.5	650.127	650.5	651.309	27,069,596.00
06.06.2025 14:30	652	650.918	651.2745	651.185	28,730,215.00
06.06.2025 15:00	652.5	651	651.21	652.5	23,732,428.00
06.06.2025 15:30	654.5	652.5	653.5	654.215	36,832,804.00
06.06.2025 16:00	656.5	654.215	654.2152	655.5	40,951,019.00
06.06.2025 16:30	656.5	654.43	655.265	654.53	32,143,680.00
06.06.2025 17:00	654.5	652.43	654.5	652.5	29,796,657.00
06.06.2025 17:30	653.765	651	652.5	651.5	33,698,893.00
06.06.2025 18:00	652	650	651.5	650.5	30,824,621.00
09.06.2025 10:00	653	648.53	652.5	650.068	3,375,099.00
09.06.2025 10:30	650.6	649.5022	650.05	650	9,983,146.00
09.06.2025 11:00	654.8059	650.2745	650.5	650.715	8,925,424.00
09.06.2025 11:30	651.2995	650	650.5	651.227	12,185,980.00
09.06.2025 12:00	652.477	650.5	651.05	651.2745	14,358,456.00
09.06.2025 12:30	651.5	650.5	651	650.5	15,414,843.00
09.06.2025 13:00	651.3	649.7153	651	649.7153	12,401,627.00
09.06.2025 13:30	651	649.8	649.8	650.3	14,103,683.00
09.06.2025 14:00	650.5	649.5	650.5	649.5	14,028,530.00
09.06.2025 14:30	650	649	649.8	649.775	13,525,852.00
09.06.2025 15:00	650.5	649.5	649.7155	649.5	11,456,845.00
09.06.2025 15:30	650.3	649.5	650	649.8	15,915,510.00
09.06.2025 16:00	650.8	649.5	650	650.8	15,612,397.00
09.06.2025 16:30	651	649	650.55	649.275	13,021,541.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	490.08	484.82	489.00	489.00	2,332,773.00
11.06.2024	495.02	482.40	490.20	484.80	2,592,298.00
12.06.2024	494.77	484.17	487.00	490.80	2,692,138.00
13.06.2024	494.75	481.37	490.00	482.80	2,029,436.00
14.06.2024	486.20	477.80	482.00	480.60	3,658,355.00
17.06.2024	484.80	477.00	483.00	479.00	6,934,570.00
18.06.2024	486.20	479.72	482.20	484.40	3,224,524.00
19.06.2024	488.16	482.80	485.80	485.20	2,440,646.00
20.06.2024	495.40	486.14	486.60	495.40	2,735,172.00
21.06.2024	520.00	488.80	493.20	516.00	13,200,210.00
24.06.2024	528.00	510.33	513.00	525.50	4,498,029.00
25.06.2024	530.00	523.14	530.00	526.50	2,721,039.00
26.06.2024	528.14	515.00	527.50	518.50	4,197,238.00
27.06.2024	524.00	519.39	520.00	520.00	2,170,318.00
28.06.2024	528.61	521.50	522.00	521.50	1,867,125.00
01.07.2024	536.50	526.00	528.00	532.50	3,228,181.00
02.07.2024	528.50	521.14	528.00	526.00	2,642,323.00
03.07.2024	536.50	527.72	528.50	536.00	1,807,646.00
04.07.2024	543.00	537.50	542.50	539.00	1,698,483.00
05.07.2024	543.44	536.65	540.50	539.00	1,323,512.00
08.07.2024	547.00	537.23	538.00	541.00	1,525,623.00
09.07.2024	542.13	535.00	541.00	535.00	1,794,198.00
10.07.2024	544.50	537.00	537.50	542.50	1,582,638.00
11.07.2024	548.50	539.00	544.50	546.00	1,406,462.00
12.07.2024	549.00	540.50	549.00	541.50	1,584,581.00
15.07.2024	542.50	535.50	538.50	536.00	1,265,480.00
16.07.2024	539.83	532.33	534.50	536.00	1,356,692.00
17.07.2024	541.00	532.46	534.00	536.50	1,483,023.00
18.07.2024	542.00	537.18	541.50	541.50	1,404,394.00
19.07.2024	541.00	532.50	541.00	534.50	1,260,345.00
23.07.2024	539.00	531.00	539.00	532.50	1,266,735.00
24.07.2024	535.00	528.01	530.00	533.00	1,387,546.00
25.07.2024	534.50	525.00	527.50	534.50	1,446,853.00
26.07.2024	540.50	532.50	533.00	538.00	1,083,353.00
29.07.2024	545.15	539.50	543.50	540.00	1,018,929.00
30.07.2024	545.01	539.50	540.00	542.00	748,935.00
31.07.2024	547.50	540.50	545.50	547.00	1,769,990.00
01.08.2024	550.03	539.00	546.00	543.00	1,680,812.00
02.08.2024	541.50	522.85	536.00	529.00	2,589,413.00
05.08.2024	520.50	500.00	514.00	516.00	3,666,025.00
06.08.2024	525.42	513.83	521.50	519.50	1,744,527.00
07.08.2024	535.00	523.00	526.50	535.00	1,985,152.00
08.08.2024	534.11	525.35	533.50	532.50	1,196,515.00
09.08.2024	540.00	532.50	534.00	535.50	1,007,173.00
12.08.2024	541.50	535.85	539.00	538.00	1,300,379.00
13.08.2024	546.00	540.00	540.00	545.00	1,137,722.00
14.08.2024	555.50	547.62	548.50	555.50	1,947,934.00
15.08.2024	560.15	553.10	558.00	558.50	1,441,054.00
16.08.2024	560.99	550.62	560.00	553.50	1,578,992.00
19.08.2024	559.48	553.00	553.00	556.50	1,103,199.00
20.08.2024	557.12	552.00	556.00	552.50	1,217,150.00
21.08.2024	559.50	551.22	552.00	556.00	1,377,949.00
22.08.2024	559.85	554.78	557.50	557.00	1,457,969.00
23.08.2024	566.34	557.88	559.50	565.50	1,595,550.00
27.08.2024	568.33	562.82	567.00	564.00	1,088,787.00
28.08.2024	567.72	562.00	565.50	566.50	1,260,839.00
29.08.2024	569.50	563.50	568.00	563.50	837,619.00
30.08.2024	568.50	563.93	564.50	565.50	1,836,277.00
02.09.2024	568.50	564.85	566.00	568.50	937,855.00
03.09.2024	569.00	559.50	568.50	565.00	1,391,740.00
04.09.2024	563.50	554.50	557.00	561.00	1,804,002.00
05.09.2024	571.50	563.00	563.00	567.50	1,709,544.00
06.09.2024	569.33	560.91	567.00	563.00	1,957,502.00
09.09.2024	570.00	564.59	568.00	569.50	1,043,222.00
10.09.2024	574.50	566.50	566.50	569.50	1,180,401.00
11.09.2024	575.00	568.50	574.00	572.00	1,750,939.00
12.09.2024	581.22	571.00	577.50	571.00	1,994,207.00
13.09.2024	578.32	572.13	574.00	576.50	1,597,035.00
16.09.2024	580.00	546.00	580.00	546.00	6,665,638.00
17.09.2024	560.50	548.50	548.50	554.00	3,433,451.00
18.09.2024	552.36	539.50	552.00	541.00	3,110,272.00
19.09.2024	550.00	543.44	544.50	548.00	3,255,419.00
20.09.2024	554.50	546.00	548.00	549.00	3,429,304.00
23.09.2024	554.47	548.00	549.50	553.00	1,373,258.00
24.09.2024	560.50	554.00	557.50	554.50	1,575,198.00
25.09.2024	559.71	552.41	554.00	555.50	1,992,620.00
26.09.2024	564.00	556.79	562.00	560.00	1,862,542.00
27.09.2024	569.50	559.18	562.00	566.00	3,231,708.00
30.09.2024	570.19	559.00	565.50	559.50	3,497,907.00
01.10.2024	565.93	556.50	560.00	559.50	3,272,459.00
02.10.2024	561.89	555.00	561.00	555.50	3,387,700.00
03.10.2024	530.68	521.22	529.00	523.50	4,795,510.00
04.10.2024	522.57	510.00	513.50	516.00	4,563,357.00
07.10.2024	523.82	514.10	519.00	520.50	2,272,830.00
08.10.2024	521.00	515.00	517.00	520.50	1,849,372.00
09.10.2024	523.32	519.17	521.00	523.00	1,922,374.00

צרו איתנו קשר *5988