גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמית'ס גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמית'ס גרופ

Smiths Group

מניה SMIN London-CB GBp

שער

1,839.00

שינוי

+1.16%

שינוי בGBp-p

21.00

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	1827	1827	1827	1827	0.00
10:20	1826	1826	1826	1826	2,831.00
10:30	1819	1819	1819	1819	1,606.00
10:40	1820	1820	1820	1820	3,504.00
10:50	1820	1820	1820	1820	484.00
11:00	1824	1824	1824	1824	1,683.00
11:10	1826	1826	1826	1826	2,407.00
11:20	1824	1824	1824	1824	2,571.00
11:30	1824	1824	1824	1824	194.00
11:40	1826	1826	1826	1826	7,892.00
11:50	1826.5	1826.5	1826.5	1826.5	456.00
12:00	1826	1826	1826	1826	2,877.00
12:10	1826	1826	1826	1826	2,934.00
12:20	1826	1826	1826	1826	722.00
12:30	1826.5	1826.5	1826.5	1826.5	2,480.00
12:40	1827	1827	1827	1827	3,246.00
12:50	1826	1826	1826	1826	1,676.00
13:00	1831.5	1831.5	1831.5	1831.5	1,269.00
13:10	1832	1832	1832	1832	8,371.00
13:20	1833	1833	1833	1833	754.00
13:30	1830	1830	1830	1830	4,802.00
13:40	1829	1829	1829	1829	726.00
13:50	1828	1828	1828	1828	2,392.00
14:00	1828.5	1828.5	1828.5	1828.5	1,514.00
14:10	1832	1832	1832	1832	4,549.00
14:20	1831	1831	1831	1831	523.00
14:30	1830	1830	1830	1830	414.00
14:40	1830	1830	1830	1830	425.00
14:50	1830	1830	1830	1830	1,457.00
15:00	1832	1832	1832	1832	1,485.00
15:10	1831	1831	1831	1831	935.00
15:20	1832	1832	1832	1832	645.00
15:30	1832.5	1832.5	1832.5	1832.5	3,375.00
15:40	1833.5	1833.5	1833.5	1833.5	428.00
15:50	1834	1834	1834	1834	984.00
16:00	1835	1835	1835	1835	1,361.00
16:10	1836.5	1836.5	1836.5	1836.5	7,223.00
16:20	1836	1836	1836	1836	581.00
16:30	1837	1837	1837	1837	2,672.00
16:40	1841	1841	1841	1841	5,798.00
16:50	1843.5	1843.5	1843.5	1843.5	7,245.00
17:00	1844.5	1844.5	1844.5	1844.5	7,180.00
17:10	1841.5	1841.5	1841.5	1841.5	3,265.00
17:20	1841	1841	1841	1841	1,266.00
17:30	1837	1837	1837	1837	2,182.00
17:40	1837	1837	1837	1837	2,532.00
17:50	1834	1834	1834	1834	1,177.00
18:00	1834	1834	1834	1834	0.00
18:10	1836	1836	1836	1836	2,025.00
18:20	1838	1838	1838	1838	2,584.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025 10:00	1791	1773	1791	1780	189,119.00
22.04.2025 10:30	1782	1774	1781	1779	631,988.00
22.04.2025 11:00	1784	1778	1781	1782	854,896.00
22.04.2025 11:30	1783	1778.5	1782	1779	667,748.00
22.04.2025 12:00	1779	1776	1779	1778	687,278.00
22.04.2025 12:30	1779.5	1776	1779	1778	757,621.00
22.04.2025 13:00	1783	1777	1777	1783	1,124,047.00
22.04.2025 13:30	1783	1779	1783	1779	1,018,058.00
22.04.2025 14:00	1779	1773.5	1779	1776	1,429,002.00
22.04.2025 14:30	1779	1776.5	1776.5	1778	1,012,159.00
22.04.2025 15:00	1783	1777	1777	1783	1,051,438.00
22.04.2025 15:30	1782	1775	1782	1775	1,383,977.00
22.04.2025 16:00	1775.5	1774	1775	1775.5	1,638,835.00
22.04.2025 16:30	1776	1770	1775	1770	2,710,484.00
22.04.2025 17:00	1771	1765	1770.5	1767.5	2,225,266.00
22.04.2025 17:30	1775	1765	1767	1775	4,564,713.00
22.04.2025 18:00	1775.5	1771	1774	1771.5	8,016,706.00
23.04.2025 10:00	1802.5	1793	1793	1802.5	219,099.00
23.04.2025 10:30	1812	1804	1804.5	1811	748,790.00
23.04.2025 11:00	1816	1810	1810	1816	778,823.00
23.04.2025 11:30	1818	1813	1813	1815	1,384,211.00
23.04.2025 12:00	1815	1814	1815	1814	329,180.00
23.04.2025 12:30	1814	1814	1814	1814	36,775.00
23.04.2025 13:00	1814	1814	1814	1814	36,775.00
23.04.2025 13:30	1814	1814	1814	1814	36,775.00
23.04.2025 14:00	1807	1807	1807	1807	64,784.00
23.04.2025 14:30	1809	1806.5	1807.5	1808.5	2,148,379.00
23.04.2025 15:00	1816.5	1807	1809	1816.5	3,296,884.00
23.04.2025 15:30	1818	1808.5	1816.5	1810	4,132,075.00
23.04.2025 16:00	1810	1804.5	1809	1807	3,802,677.00
23.04.2025 16:30	1824	1807.5	1808	1812	7,534,785.00
23.04.2025 17:00	1812	1802	1812	1806.5	8,359,261.00
23.04.2025 17:30	1806	1800	1804	1805	7,727,020.00
23.04.2025 18:00	1806	1801	1801	1804	11,174,150.00
24.04.2025 10:00	1801	1797	1797	1798	208,234.00
24.04.2025 10:30	1799	1793	1797	1794	798,133.00
24.04.2025 11:00	1798	1793	1796	1797	1,373,579.00
24.04.2025 11:30	1799.5	1796	1797.5	1799.5	1,241,553.00
24.04.2025 12:00	1802.5	1800	1800.5	1801	2,431,698.00
24.04.2025 12:30	1805	1801	1801	1803.5	3,039,074.00
24.04.2025 13:00	1806.5	1803.5	1804	1806	4,354,118.00
24.04.2025 13:30	1808	1802	1806	1808	4,849,725.00
24.04.2025 14:00	1811	1807.5	1810	1809	4,843,533.00
24.04.2025 14:30	1810	1806	1808	1809	5,786,003.00
24.04.2025 15:00	1810.5	1807.5	1809	1808.5	6,333,221.00
24.04.2025 15:30	1816	1808	1808	1813	14,009,933.00
24.04.2025 16:00	1813	1811	1813	1811.5	12,772,829.00
24.04.2025 16:30	1812	1809	1811.5	1812	11,213,490.00
24.04.2025 17:00	1814.5	1809	1812	1814.5	11,659,112.00
24.04.2025 17:30	1819	1815.5	1815.5	1818	7,627,023.00
24.04.2025 18:00	1818	1814.5	1818	1815	13,550,094.00
25.04.2025 10:00	1832	1818	1829	1818	324,862.00
25.04.2025 10:30	1825	1818	1818	1825	399,896.00
25.04.2025 11:00	1826	1823	1825	1826	560,872.00
25.04.2025 11:30	1828	1825	1826	1825	1,375,293.00
25.04.2025 12:00	1827	1825	1825.5	1827	1,837,233.00
25.04.2025 12:30	1831.5	1825	1827.5	1831.5	1,743,859.00
25.04.2025 13:00	1835	1830	1832	1830	2,516,191.00
25.04.2025 13:30	1830.5	1827	1830	1830	2,928,388.00
25.04.2025 14:00	1832.5	1829.5	1831	1830	2,097,742.00
25.04.2025 14:30	1832	1829	1830	1832	1,815,020.00
25.04.2025 15:00	1834	1831	1831.5	1831.5	2,689,927.00
25.04.2025 15:30	1835	1832	1832	1835	1,232,543.00
25.04.2025 16:00	1838	1835	1836.5	1838	3,611,204.00
25.04.2025 16:30	1844.5	1839	1839.5	1844.5	4,477,356.00
25.04.2025 17:00	1843	1837	1843	1838	3,879,423.00
25.04.2025 17:30	1837	1833	1837	1833	2,133,769.00
25.04.2025 18:00	1842	1834	1834	1839	6,152,962.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024	1,631.00	1,610.00	1,614.00	1,630.00	274,280.00
29.04.2024	1,636.00	1,625.00	1,627.00	1,625.00	37,368.00
30.04.2024	1,625.00	16.11	1,620.00	16.19	67,341.00
01.05.2024	1,611.00	1,597.50	1,605.00	1,605.00	32,438.00
02.05.2024	1,616.00	1,603.00	1,604.00	1,616.00	90,876.00
03.05.2024	1,644.50	1,621.00	1,624.00	1,638.50	84,560.00
07.05.2024	1,659.00	1,639.00	1,654.00	1,656.50	214,781.00
08.05.2024	1,688.00	1,662.50	1,663.00	1,687.50	65,858.00
09.05.2024	1,708.00	1,685.50	1,685.50	1,701.50	105,219.00
10.05.2024	1,721.50	1,705.00	1,708.00	1,719.50	108,124.00
13.05.2024	1,737.00	1,720.50	1,728.00	1,732.00	94,402.00
14.05.2024	1,730.50	1,714.50	1,729.00	1,720.00	91,314.00
15.05.2024	1,744.00	1,727.00	1,735.00	1,734.50	100,958.00
16.05.2024	1,745.00	1,730.50	1,733.00	1,737.00	85,149.00
17.05.2024	1,735.00	1,718.00	1,727.00	1,731.50	217,394.00
20.05.2024	1,736.50	1,724.00	1,729.00	1,733.00	104,073.00
21.05.2024	1,751.00	1,737.00	1,737.00	1,738.00	109,634.00
22.05.2024	1,748.50	1,731.00	1,733.00	1,744.50	117,479.00
23.05.2024	1,749.00	1,736.00	1,738.50	1,736.50	89,294.00
24.05.2024	1,738.00	1,719.00	1,723.00	1,736.50	54,680.00
28.05.2024	1,749.00	1,698.00	1,747.00	1,702.00	79,832.00
29.05.2024	1,712.00	1,699.00	1,708.00	1,704.00	74,569.00
30.05.2024	1,732.50	1,696.00	1,699.00	1,730.50	141,690.00
31.05.2024	1,727.00	1,716.00	1,719.50	1,722.00	143,147.00
03.06.2024	1,744.00	1,721.00	1,739.50	1,721.00	203,553.00
04.06.2024	1,735.50	1,722.00	1,726.00	1,725.50	62,615.00
05.06.2024	1,737.50	1,727.00	1,736.50	1,731.50	31,771.00
06.06.2024	1,750.00	1,737.00	1,737.00	1,744.00	77,814.00
07.06.2024	1,736.00	1,720.00	1,734.00	1,727.50	108,433.00
10.06.2024	1,727.50	1,710.00	1,717.50	1,717.50	65,396.00
11.06.2024	1,731.00	1,694.00	1,728.00	1,704.00	114,196.00
12.06.2024	1,729.50	1,707.00	1,714.50	1,724.50	131,560.00
13.06.2024	1,721.00	1,702.50	1,716.00	1,704.00	70,537.00
14.06.2024	1,709.00	1,678.00	1,709.00	1,686.00	120,276.00
17.06.2024	1,698.00	1,674.00	1,689.00	1,677.50	78,743.00
18.06.2024	1,698.00	1,687.00	1,691.00	1,695.50	165,296.00
19.06.2024	1,702.00	1,690.00	1,693.00	1,697.00	94,463.00
20.06.2024	1,715.00	1,701.00	1,701.00	1,713.00	127,915.00
21.06.2024	1,721.50	1,689.00	1,719.00	1,706.00	67,426.00
24.06.2024	1,733.00	1,703.00	1,703.00	1,730.50	78,227.00
25.06.2024	1,715.00	1,698.00	1,715.00	1,700.00	70,445.00
26.06.2024	1,709.50	1,695.00	1,706.00	1,702.50	82,294.00
27.06.2024	1,719.00	1,708.00	1,708.00	1,716.50	56,252.00
28.06.2024	1,725.00	1,699.00	1,724.00	1,702.50	53,803.00
01.07.2024	1,716.00	1,701.50	1,712.00	1,702.00	83,689.00
02.07.2024	1,698.00	1,681.00	1,684.00	1,692.50	57,500.00
03.07.2024	1,720.50	1,696.00	1,699.00	1,720.00	109,263.00
04.07.2024	1,750.50	1,729.00	1,729.00	1,734.00	53,373.00
05.07.2024	1,746.00	1,700.50	1,742.00	1,703.00	46,885.00
08.07.2024	1,713.00	1,691.00	1,691.00	1,703.50	119,550.00
09.07.2024	1,711.00	1,692.00	1,692.00	1,701.00	136,226.00
10.07.2024	1,733.00	1,706.00	1,707.00	1,728.00	51,337.00
11.07.2024	1,759.50	1,727.00	1,737.00	1,759.00	84,939.00
12.07.2024	1,779.00	1,758.00	1,769.00	1,778.50	71,492.00
15.07.2024	1,768.00	1,747.00	1,761.00	1,752.50	61,030.00
16.07.2024	1,752.00	1,733.50	1,744.50	1,751.00	108,601.00
17.07.2024	1,746.00	1,730.50	1,743.00	1,736.50	100,061.00
18.07.2024	1,753.00	1,734.50	1,750.00	1,735.00	115,864.00
19.07.2024	1,729.00	1,706.00	1,716.00	1,714.00	43,413.00
23.07.2024	1,741.00	1,721.00	1,721.00	1,738.00	65,984.00
24.07.2024	1,739.00	1,713.00	1,713.00	1,729.50	81,179.00
25.07.2024	1,728.00	1,701.00	1,717.00	1,726.00	43,041.00
26.07.2024	1,751.50	1,728.00	1,732.00	1,748.50	54,384.00
29.07.2024	1,768.00	1,750.00	1,758.00	1,753.00	60,516.00
30.07.2024	1,770.00	1,745.00	1,747.00	1,767.00	28,552.00
31.07.2024	1,791.00	1,777.00	1,778.00	1,786.00	81,046.00
01.08.2024	1,788.00	1,743.00	1,787.00	1,746.50	73,383.00
02.08.2024	1,734.00	1,698.00	1,727.00	1,703.50	95,613.00
05.08.2024	1,691.00	1,655.00	1,673.00	1,686.00	93,465.00
06.08.2024	1,711.00	1,689.00	1,701.00	1,699.00	74,807.00
07.08.2024	1,732.00	1,707.00	1,713.00	1,726.00	66,386.00
08.08.2024	1,730.50	1,710.00	1,716.00	1,727.50	100,323.00
09.08.2024	1,737.00	1,725.00	1,729.00	1,735.50	44,100.00
12.08.2024	1,750.00	1,730.00	1,750.00	1,742.00	91,293.00
13.08.2024	1,750.00	1,729.00	1,748.00	1,741.00	28,553.00
14.08.2024	1,758.00	1,745.00	1,758.00	1,752.50	67,809.00
15.08.2024	1,779.00	1,753.00	1,759.00	1,776.50	82,276.00
16.08.2024	1,778.00	1,756.00	1,778.00	1,773.00	52,260.00
19.08.2024	1,786.00	1,768.00	1,775.00	1,779.00	79,201.00
20.08.2024	1,784.00	1,761.50	1,783.00	1,764.00	75,482.00
21.08.2024	1,770.00	1,755.00	1,766.00	1,757.50	55,485.00
22.08.2024	1,763.00	1,750.00	1,756.00	1,754.00	105,900.00
23.08.2024	1,769.50	1,749.00	1,754.00	1,768.50	56,560.00
27.08.2024	1,776.00	1,757.50	1,763.00	1,770.00	59,894.00
28.08.2024	1,785.50	1,763.00	1,768.00	1,778.50	50,819.00
29.08.2024	1,797.50	1,782.00	1,783.00	1,794.50	69,548.00
30.08.2024	1,809.00	1,797.50	1,809.00	1,802.50	74,513.00
02.09.2024	1,812.00	1,788.00	1,812.00	1,802.00	32,916.00
03.09.2024	1,814.00	1,784.00	1,811.00	1,796.00	71,684.00
04.09.2024	1,787.00	1,773.00	1,781.00	1,777.00	97,622.00
05.09.2024	1,781.00	1,769.00	1,778.00	1,774.50	94,225.00
06.09.2024	1,785.00	1,763.00	1,774.00	1,764.50	78,762.00
09.09.2024	1,790.50	1,775.00	1,778.00	1,787.00	106,114.00
10.09.2024	1,792.50	1,778.00	1,783.00	1,787.00	63,135.00
11.09.2024	1,800.00	1,786.00	1,789.00	1,794.00	37,022.00
12.09.2024	1,820.00	1,799.00	1,812.00	1,803.50	99,253.00
13.09.2024	1,819.50	1,808.00	1,810.00	1,811.50	129,256.00
16.09.2024	1,824.00	1,794.00	1,794.00	1,814.00	132,510.00
17.09.2024	1,828.00	1,809.50	1,823.00	1,812.50	133,374.00
18.09.2024	1,809.50	1,783.00	1,809.50	1,789.50	96,481.00
19.09.2024	1,820.00	1,795.00	1,797.00	1,819.50	142,363.00
20.09.2024	1,819.00	1,792.00	1,819.00	1,799.50	97,392.00
23.09.2024	1,816.00	1,793.00	1,798.00	1,815.00	163,933.00
24.09.2024	1,767.00	1,667.00	1,767.00	1,712.00	314,065.00
25.09.2024	1,761.50	1,718.50	1,722.00	1,757.00	137,680.00
26.09.2024	1,785.00	1,752.50	1,781.00	1,760.00	286,639.00
27.09.2024	1,768.50	1,753.00	1,757.00	1,764.50	237,494.00
30.09.2024	1,740.00	1,667.00	1,726.00	1,675.00	224,695.00
01.10.2024	1,692.00	1,668.00	1,677.00	1,673.50	179,530.00
02.10.2024	1,690.50	1,673.50	1,674.00	1,688.00	162,343.00
03.10.2024	1,688.00	1,657.00	1,688.00	1,663.50	165,708.00
04.10.2024	1,670.50	1,646.50	1,654.50	1,658.00	153,461.00
07.10.2024	1,664.50	1,643.00	1,661.50	1,646.00	100,901.00
08.10.2024	1,646.00	1,623.50	1,646.00	1,627.50	144,531.00
09.10.2024	1,644.50	1,629.00	1,629.00	1,637.00	123,904.00

צרו איתנו קשר *5988