גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרג'ס

Greggs

מניה GRG London-CB GBp

שער

1,722.00

שינוי

+2.81%

שינוי בGBp-p

47.00

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	1718	1718	1718	1718	0.00
10:20	1737	1737	1737	1737	5,863.00
10:30	1723	1723	1723	1723	1,863.00
10:40	1718	1718	1718	1718	5,002.00
10:50	1724	1724	1724	1724	9,088.00
11:00	1726.5	1726.5	1726.5	1726.5	3,792.00
11:10	1728	1728	1728	1728	5,301.00
11:20	1730.5	1730.5	1730.5	1730.5	7,072.00
11:30	1731	1731	1731	1731	2,065.00
11:40	1734	1734	1734	1734	3,439.00
11:50	1736	1736	1736	1736	6,425.00
12:00	1733	1733	1733	1733	4,272.00
12:10	1734	1734	1734	1734	2,278.00
12:20	1741.5	1741.5	1741.5	1741.5	5,509.00
12:30	1741.5	1741.5	1741.5	1741.5	3,789.00
12:40	1737	1737	1737	1737	905.00
12:50	1735	1735	1735	1735	2,678.00
13:00	1734	1734	1734	1734	1,454.00
13:10	1728	1728	1728	1728	710.00
13:20	1729	1729	1729	1729	126.00
13:30	1730	1730	1730	1730	3,708.00
13:40	1728	1728	1728	1728	1,371.00
13:50	1733	1733	1733	1733	5,142.00
14:00	1752	1752	1752	1752	3,280.00
14:10	1746	1746	1746	1746	8,184.00
14:20	1746	1746	1746	1746	902.00
14:30	1754	1754	1754	1754	874.00
14:40	1748	1748	1748	1748	2,879.00
14:50	1749	1749	1749	1749	1,358.00
15:00	1743	1743	1743	1743	45.00
15:10	1743	1743	1743	1743	264.00
15:20	1745	1745	1745	1745	182.00
15:30	1748	1748	1748	1748	755.00
15:40	1741	1741	1741	1741	1,804.00
15:50	1737	1737	1737	1737	5,260.00
16:00	1734	1734	1734	1734	536.00
16:10	1736	1736	1736	1736	694.00
16:20	1735	1735	1735	1735	197.00
16:30	1734.5	1734.5	1734.5	1734.5	2,963.00
16:40	1734	1734	1734	1734	777.00
16:50	1734	1734	1734	1734	527.00
17:00	1734	1734	1734	1734	1,646.00
17:10	1728	1728	1728	1728	1,073.00
17:20	1728	1728	1728	1728	253.00
17:30	1723.5	1723.5	1723.5	1723.5	647.00
17:40	1722	1722	1722	1722	25.00
17:50	1724	1724	1724	1724	2,298.00
18:00	1721	1721	1721	1721	598.00
18:10	1725	1725	1725	1725	578.00
18:20	1725	1725	1725	1725	364.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	1957	1957	1957	1957	3,542.00
27.06.2025 11:00	1962	1951	1959	1951	48,688.00
27.06.2025 11:30	1947	1947	1947	1947	5,085.00
27.06.2025 12:00	1951	1945	1948.5	1947	144,886.00
27.06.2025 12:30	1950.5	1946.5	1946.5	1948	133,972.00
27.06.2025 13:00	1946	1941	1945.5	1946	90,587.00
27.06.2025 13:30	1948	1942	1947	1944	78,302.00
27.06.2025 14:00	1953	1945.5	1945.5	1950	161,910.00
27.06.2025 14:30	1949	1947	1947	1948	101,598.00
27.06.2025 15:00	1949	1944	1945	1949	129,154.00
27.06.2025 15:30	1947	1945	1947	1946	81,360.00
27.06.2025 16:00	1948	1943.5	1947	1944	221,402.00
27.06.2025 16:30	1952	1944	1946.5	1952	143,605.00
27.06.2025 17:00	1952	1945	1952	1946	248,397.00
27.06.2025 17:30	1947.5	1943.5	1947.5	1946	384,808.00
27.06.2025 18:00	1954.5	1946	1946	1953	690,369.00
30.06.2025 10:00	1960	1943.5	1960	1944.5	45,707.00
30.06.2025 10:30	1945	1939	1945	1942	159,803.00
30.06.2025 11:00	1948	1938	1944	1948	374,021.00
30.06.2025 11:30	1942	1939	1942	1940	64,026.00
30.06.2025 12:00	1942.5	1942	1942	1942.5	43,303.00
30.06.2025 12:30	1940	1931	1940	1932.5	353,629.00
30.06.2025 13:00	1932	1927	1932	1927	324,007.00
30.06.2025 13:30	1950	1929	1929	1950	710,200.00
30.06.2025 14:00	1952	1948	1951	1951.5	478,963.00
30.06.2025 14:30	1951.5	1945.5	1951.5	1949.5	355,574.00
30.06.2025 15:00	1950	1943	1950	1943	368,487.00
30.06.2025 15:30	1945	1934.5	1943	1934.5	841,207.00
30.06.2025 16:00	1938.5	1931.5	1934.5	1932.5	1,017,667.00
30.06.2025 16:30	1936	1931	1932	1934.5	1,073,685.00
30.06.2025 17:00	1937	1931	1933	1937	1,421,753.00
30.06.2025 17:30	1936	1931	1935	1931	1,603,746.00
30.06.2025 18:00	1929	1922	1929	1925	2,325,813.00
01.07.2025 10:00	1929	1922	1922	1928	7,303.00
01.07.2025 10:30	1936	1928	1929	1935	24,940.00
01.07.2025 11:00	1931.5	1920	1931.5	1925.5	388,222.00
01.07.2025 11:30	1929	1923	1928	1925	291,506.00
01.07.2025 12:00	1928	1923	1926	1928	357,945.00
01.07.2025 12:30	1930	1926	1926.5	1930	937,714.00
01.07.2025 13:00	1934	1930	1930	1933	810,105.00
01.07.2025 13:30	1932.5	1929	1932.5	1929	816,422.00
01.07.2025 14:00	1930	1925.5	1930	1929	1,703,300.00
01.07.2025 14:30	1932	1926	1930	1929.5	1,847,446.00
01.07.2025 15:00	1930	1929	1930	1929	758,003.00
01.07.2025 15:30	1928	1922	1928	1922	760,762.00
01.07.2025 16:00	1927	1921	1921	1927	1,368,967.00
01.07.2025 16:30	1940	1930	1930	1939	2,851,088.00
01.07.2025 17:00	1946	1937	1940	1945	1,914,520.00
01.07.2025 17:30	1963	1946	1946	1960	2,678,060.00
01.07.2025 18:00	1971	1965	1965	1970	6,688,756.00
02.07.2025 10:00	1737.5	1684	1709.5	1708.5	9,017,266.00
02.07.2025 10:30	1736.5	1706	1706	1711	26,173,245.00
02.07.2025 11:00	1722	1688	1707	1705	45,437,702.00
02.07.2025 11:30	1702.5	1662	1701.5	1665	52,044,020.00
02.07.2025 12:00	1696.5	1656	1665.5	1695	57,802,193.00
02.07.2025 12:30	1709	1691.5	1696	1697.5	50,177,115.00
02.07.2025 13:00	1701	1660.5	1698	1662	66,279,382.00
02.07.2025 13:30	1687	1647	1661.5	1685	68,165,925.00
02.07.2025 14:00	1694	1679	1684.5	1688.5	48,472,604.00
02.07.2025 14:30	1704	1693	1694	1697	39,932,028.00
02.07.2025 15:00	1703	1688	1693.5	1693	49,420,083.00
02.07.2025 15:30	1694	1673.5	1694	1683	78,545,975.00
02.07.2025 16:00	1699.5	1682	1683	1688	61,599,099.00
02.07.2025 16:30	1690.5	1679.5	1689	1688	27,341,141.00
02.07.2025 17:00	1707.5	1688	1688	1699.5	30,885,622.00
02.07.2025 17:30	1718	1701	1706	1715	35,669,780.00
02.07.2025 18:00	1714	1698	1714	1706.5	44,621,819.00
03.07.2025 10:00	1737	1716.5	1726	1728	510,681.00
03.07.2025 10:30	1729	1715	1729	1725	1,348,071.00
03.07.2025 11:00	1736	1722	1724.5	1736	3,870,612.00
03.07.2025 11:30	1738	1730	1737.5	1732	3,754,891.00
03.07.2025 12:00	1743	1730	1731	1740	4,216,387.00
03.07.2025 12:30	1741	1731	1741	1731	2,093,887.00
03.07.2025 13:00	1730	1727	1729.5	1729.5	3,027,935.00
03.07.2025 13:30	1752	1728	1729	1749	4,181,393.00
03.07.2025 14:00	1756	1743.5	1744	1754	2,958,479.00
03.07.2025 14:30	1750.5	1743	1750	1743	2,116,108.00
03.07.2025 15:00	1750	1745	1746	1748	1,612,048.00
03.07.2025 15:30	1750	1733	1750	1733	2,814,472.00
03.07.2025 16:00	1736	1731	1736	1734.5	2,937,812.00
03.07.2025 16:30	1734	1731	1734	1731	2,019,943.00
03.07.2025 17:00	1729	1722	1728	1722	1,642,851.00
03.07.2025 17:30	1727	1720	1722	1727	2,305,370.00
03.07.2025 18:00	1727	1722	1725	1722	4,968,611.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.07.2024	2,887.00	2,818.00	2,820.00	2,884.00	39,674.00
08.07.2024	2,902.00	2,866.00	2,872.00	2,900.00	9,606.00
09.07.2024	2,918.00	2,838.00	2,878.00	2,838.00	33,612.00
10.07.2024	2,892.00	2,864.00	2,864.00	2,888.00	14,406.00
11.07.2024	2,906.00	2,872.00	2,904.00	2,902.00	22,019.00
12.07.2024	2,924.00	2,894.00	2,900.00	2,920.00	22,682.00
15.07.2024	2,936.00	2,867.00	2,928.00	2,878.00	20,901.00
16.07.2024	2,888.00	2,854.00	2,879.00	2,880.00	30,892.00
17.07.2024	2,880.00	2,854.00	2,878.00	2,868.00	9,014.00
18.07.2024	2,898.00	2,866.00	2,884.00	2,886.00	38,209.00
19.07.2024	2,854.00	2,826.00	2,854.00	2,836.00	14,608.00
23.07.2024	2,888.00	2,856.00	2,878.00	2,864.00	5,353.00
24.07.2024	2,858.00	2,836.00	2,856.00	2,840.00	12,990.00
25.07.2024	2,836.00	2,792.00	2,816.00	2,832.00	9,568.00
26.07.2024	2,912.00	2,844.00	2,854.00	2,906.00	35,863.00
29.07.2024	2,934.00	2,880.00	2,920.00	2,920.00	57,325.00
30.07.2024	3,126.00	2,914.00	2,914.00	3,070.00	47,792.00
31.07.2024	3,140.00	3,086.00	3,094.00	3,122.00	50,352.00
01.08.2024	3,184.00	3,122.00	3,144.00	3,126.00	45,380.00
02.08.2024	3,134.00	3,082.00	3,134.00	3,096.00	48,965.00
05.08.2024	3,024.00	2,916.00	2,974.00	2,969.00	64,714.00
06.08.2024	3,052.00	2,948.00	2,948.00	3,040.00	66,674.00
07.08.2024	3,091.00	3,026.00	3,052.00	3,070.00	20,575.00
08.08.2024	3,086.00	3,037.00	3,064.00	3,083.00	21,317.00
09.08.2024	3,152.00	3,108.00	3,116.00	3,140.00	24,900.00
12.08.2024	3,158.00	3,070.00	3,137.00	3,080.00	20,132.00
13.08.2024	3,102.00	3,074.00	3,085.00	3,100.00	20,385.00
14.08.2024	3,151.00	3,104.00	3,128.00	3,140.00	18,471.00
15.08.2024	3,174.00	3,116.00	3,130.00	3,161.00	8,755.00
16.08.2024	3,176.00	3,132.00	3,158.00	3,142.00	11,602.00
19.08.2024	3,160.00	3,134.00	3,134.00	3,144.00	15,494.00
20.08.2024	3,158.00	3,108.00	3,158.00	3,108.00	8,597.00
21.08.2024	3,158.00	3,078.00	3,078.00	3,158.00	13,228.00
22.08.2024	3,196.00	3,136.00	3,136.00	3,173.00	11,283.00
23.08.2024	3,194.00	3,154.00	3,194.00	3,166.00	16,497.00
27.08.2024	3,186.00	3,146.00	3,182.00	3,166.00	16,182.00
28.08.2024	3,166.00	3,148.00	3,166.00	3,152.00	5,576.00
29.08.2024	3,173.00	3,154.00	3,168.00	3,168.00	9,527.00
30.08.2024	3,186.00	3,150.00	3,168.00	3,176.00	11,176.00
02.09.2024	3,178.00	3,147.00	3,178.00	3,153.00	11,838.00
03.09.2024	3,168.00	3,137.00	3,164.00	3,153.00	11,326.00
04.09.2024	3,178.00	3,115.00	3,115.00	3,166.00	17,638.00
05.09.2024	3,182.00	3,132.00	3,182.00	3,148.00	30,450.00
06.09.2024	3,144.00	3,102.00	3,132.00	3,122.00	14,905.00
09.09.2024	3,148.00	3,120.00	3,141.00	3,144.00	11,251.00
10.09.2024	3,170.00	3,110.00	3,110.00	3,158.00	20,374.00
11.09.2024	3,182.00	3,126.00	3,176.00	3,130.00	9,292.00
12.09.2024	3,177.00	3,150.00	3,172.00	3,152.00	7,285.00
13.09.2024	3,183.00	3,144.00	3,155.00	3,168.00	8,247.00
16.09.2024	3,191.00	3,156.00	3,174.00	3,166.00	22,088.00
17.09.2024	3,200.00	3,174.00	3,180.00	3,184.00	20,264.00
18.09.2024	3,180.00	3,154.00	3,180.00	3,164.00	4,130.00
19.09.2024	3,194.00	3,172.00	3,192.00	3,180.00	19,444.00
20.09.2024	3,182.00	3,126.00	3,176.00	3,142.00	6,531.00
23.09.2024	3,150.00	3,120.00	3,128.00	3,136.00	8,988.00
24.09.2024	3,134.00	3,102.00	3,134.00	3,112.00	11,677.00
25.09.2024	3,128.00	3,082.00	3,114.00	3,088.00	20,827.00
26.09.2024	3,119.00	3,081.00	3,110.00	3,086.00	38,674.00
27.09.2024	3,128.00	3,052.00	3,052.00	3,084.00	41,753.00
30.09.2024	3,120.00	3,079.00	3,099.00	3,116.00	39,512.00
01.10.2024	3,060.00	2,932.00	3,054.00	2,960.00	41,096.00
02.10.2024	2,975.00	2,904.00	2,940.00	2,912.00	20,157.00
03.10.2024	2,926.00	2,896.00	2,896.00	2,914.00	20,907.00
04.10.2024	2,922.00	2,894.00	2,915.00	2,902.00	19,264.00
07.10.2024	2,900.00	2,870.00	2,900.00	2,872.00	33,184.00
08.10.2024	2,872.00	2,838.00	2,866.00	2,848.00	28,533.00
09.10.2024	2,892.00	2,860.00	2,860.00	2,884.00	30,163.00

צרו איתנו קשר *5988