גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קינטיק גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קינטיק גרופ

QinetiQ Group

מניה QQ/ London-CB GBp

שער

516.00

שינוי

-6.18%

שינוי בGBp-p

-34.00

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	543	543	543	543	0.00
10:20	544	544	544	544	8,140.00
10:30	542.25	542.25	542.25	542.25	3,539.00
10:40	542.5	542.5	542.5	542.5	7,113.00
10:50	538.5	538.5	538.5	538.5	3,617.00
11:00	537.5	537.5	537.5	537.5	12,890.00
11:10	539	539	539	539	10,678.00
11:20	539.5	539.5	539.5	539.5	11,209.00
11:30	537	537	537	537	1,981.00
11:40	536.5	536.5	536.5	536.5	8,362.00
11:50	535	535	535	535	2,162.00
12:00	534.5	534.5	534.5	534.5	19,546.00
12:10	533.75	533.75	533.75	533.75	12,144.00
12:20	532.5	532.5	532.5	532.5	17,915.00
12:30	528.5	528.5	528.5	528.5	15,829.00
12:40	528.75	528.75	528.75	528.75	12,280.00
12:50	531	531	531	531	7,224.00
13:00	532	532	532	532	5,773.00
13:10	531.25	531.25	531.25	531.25	4,288.00
13:20	530.5	530.5	530.5	530.5	6,682.00
13:30	531	531	531	531	6,312.00
13:40	531	531	531	531	3,781.00
13:50	532	532	532	532	9,333.00
14:00	531.25	531.25	531.25	531.25	25,000.00
14:10	530.75	530.75	530.75	530.75	6,502.00
14:20	529.75	529.75	529.75	529.75	4,654.00
14:30	529	529	529	529	6,058.00
14:40	529.25	529.25	529.25	529.25	9,869.00
14:50	528.75	528.75	528.75	528.75	13,469.00
15:00	528.5	528.5	528.5	528.5	8,004.00
15:10	528.5	528.5	528.5	528.5	658.00
15:20	529	529	529	529	4,379.00
15:30	526.5	526.5	526.5	526.5	9,656.00
15:40	526.5	526.5	526.5	526.5	7,314.00
15:50	526.5	526.5	526.5	526.5	5,654.00
16:00	526.5	526.5	526.5	526.5	5,970.00
16:10	526.25	526.25	526.25	526.25	7,528.00
16:20	527	527	527	527	15,299.00
16:30	529	529	529	529	23,458.00
16:40	529	529	529	529	26,554.00
16:50	527.75	527.75	527.75	527.75	15,819.00
17:00	527	527	527	527	25,724.00
17:10	524	524	524	524	32,068.00
17:20	521.5	521.5	521.5	521.5	5,267.00
17:30	523	523	523	523	22,692.00
17:40	521.5	521.5	521.5	521.5	34,014.00
17:50	521	521	521	521	3,319.00
18:00	520	520	520	520	6,318.00
18:10	520.5	520.5	520.5	520.5	13,871.00
18:20	518	518	518	518	12,826.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	555.5	552	552	553.5	188,162.00
05.06.2025 11:00	556	552.5	553.25	555.5	283,503.00
05.06.2025 11:30	555.5	554.25	555.5	555	333,972.00
05.06.2025 12:00	556.5	555	556	555.5	340,450.00
05.06.2025 12:30	558.5	556	556	557.5	437,381.00
05.06.2025 13:00	559.5	557.5	558	559.5	375,116.00
05.06.2025 13:30	559.5	557	559.5	558.25	324,993.00
05.06.2025 14:00	558.75	557.5	558.25	558	1,259,726.00
05.06.2025 14:30	561.5	558	558	561.5	1,738,668.00
05.06.2025 15:00	567.25	562	562	567	3,180,219.00
05.06.2025 15:30	569.5	566	566.5	568	2,693,113.00
05.06.2025 16:00	569	566.25	567.5	569	4,868,844.00
05.06.2025 16:30	572	568	568.5	572	3,697,480.00
05.06.2025 17:00	575	572	573.5	575	4,425,741.00
05.06.2025 17:30	575	575	575	575	417,093.00
05.06.2025 18:00	575.5	575.5	575.5	575.5	646,570.00
06.06.2025 10:00	576.5	566.75	574.75	568	448,929.00
06.06.2025 10:30	567	551.25	567	552.5	1,937,868.00
06.06.2025 11:00	555.75	549.5	553	554.75	3,020,094.00
06.06.2025 11:30	555	548	555	549	3,254,390.00
06.06.2025 12:00	549	547.25	548	549	3,191,801.00
06.06.2025 12:30	552	547.25	549	552	3,398,275.00
06.06.2025 13:00	556	553	553	553	6,990,315.00
06.06.2025 13:30	553	546.75	553	547	5,610,305.00
06.06.2025 14:00	549	546.5	547.5	546.5	3,822,285.00
06.06.2025 14:30	549	544	546	549	4,463,229.00
06.06.2025 15:00	549.5	545.5	549.5	547.5	7,586,635.00
06.06.2025 15:30	547	543.5	547	544.5	5,587,811.00
06.06.2025 16:00	548	543.5	543.5	546	7,169,887.00
06.06.2025 16:30	553.75	546.5	546.75	553.75	5,546,603.00
06.06.2025 17:00	554	550	554	550	7,191,974.00
06.06.2025 17:30	554.5	550	550	554.5	7,203,303.00
06.06.2025 18:00	555.5	551	554.5	552	9,741,017.00
09.06.2025 10:00	549	545.75	548.5	549	23,826.00
09.06.2025 10:30	549.5	547	548.5	548.5	66,932.00
09.06.2025 11:00	548	545.5	547	545.5	281,198.00
09.06.2025 11:30	545.5	543	545.5	544	315,128.00
09.06.2025 12:00	545.5	543	544.5	544.5	385,855.00
09.06.2025 12:30	545.5	543.5	545	543.5	574,033.00
09.06.2025 13:00	547.5	544	544	547.5	637,719.00
09.06.2025 13:30	549.25	547.5	547.5	548	492,647.00
09.06.2025 14:00	548.5	547	548	548	533,122.00
09.06.2025 14:30	547.75	546.5	547.5	547	1,085,109.00
09.06.2025 15:00	548.75	547.5	547.5	547.75	1,470,431.00
09.06.2025 15:30	550.75	548	548	549.5	788,960.00
09.06.2025 16:00	550	548.5	549	550	1,784,666.00
09.06.2025 16:30	550	548	549.25	548.25	2,098,081.00
09.06.2025 17:00	548.5	545.5	547	547.5	1,996,288.00
09.06.2025 17:30	548.5	547.75	548.5	548	2,297,828.00
09.06.2025 18:00	548.5	547.25	547.25	548.5	4,018,137.00
10.06.2025 10:00	546.5	541.5	546.5	542	95,086.00
10.06.2025 10:30	543	536.5	541	537.5	621,056.00
10.06.2025 11:00	539.5	536.25	537.75	537	738,516.00
10.06.2025 11:30	537	533.5	536.5	535	954,526.00
10.06.2025 12:00	534.5	527	534.5	527	1,508,466.00
10.06.2025 12:30	532.5	527.5	527.5	532	2,111,868.00
10.06.2025 13:00	532	530	531.25	531	2,149,039.00
10.06.2025 13:30	532	531	531	531	1,512,588.00
10.06.2025 14:00	532	529	531.5	529.5	2,075,693.00
10.06.2025 14:30	530	527.75	530	528.5	2,030,036.00
10.06.2025 15:00	529.5	526	528.5	526	3,053,328.00
10.06.2025 15:30	526.5	526	526.5	526.5	2,945,157.00
10.06.2025 16:00	529.5	525.25	526.25	528.25	4,340,856.00
10.06.2025 16:30	529	525.5	528.5	525.5	4,746,555.00
10.06.2025 17:00	525	521	525	521.5	3,076,570.00
10.06.2025 17:30	523	519.5	523	519.5	4,016,567.00
10.06.2025 18:00	521	517.5	521	518.5	9,910,863.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	460.70	449.50	457.60	454.20	157,249.00
12.06.2024	458.20	453.60	456.60	456.00	192,091.00
13.06.2024	458.60	447.70	456.90	449.00	241,903.00
14.06.2024	450.00	435.10	449.00	437.60	375,244.00
17.06.2024	446.20	437.80	442.20	440.80	307,397.00
18.06.2024	450.20	444.20	444.20	450.00	101,747.00
19.06.2024	459.60	451.60	451.60	457.60	122,058.00
20.06.2024	458.20	451.10	455.80	456.00	104,590.00
21.06.2024	456.20	446.40	454.80	449.10	178,432.00
24.06.2024	456.20	449.00	449.00	453.80	100,298.00
25.06.2024	450.00	442.60	450.00	447.10	143,275.00
26.06.2024	453.80	447.80	448.80	449.00	136,979.00
27.06.2024	457.00	450.40	452.60	451.40	178,087.00
28.06.2024	450.20	441.20	446.60	441.80	67,584.00
01.07.2024	448.80	439.40	446.60	443.20	163,481.00
02.07.2024	445.20	438.40	441.80	441.10	137,147.00
03.07.2024	446.60	440.40	440.40	445.00	420,566.00
04.07.2024	452.80	447.80	449.40	452.60	146,970.00
05.07.2024	459.60	451.20	456.20	451.70	128,861.00
08.07.2024	453.00	448.60	452.80	450.60	133,537.00
09.07.2024	457.40	451.80	453.40	454.20	175,478.00
10.07.2024	465.40	454.60	454.60	465.20	65,035.00
11.07.2024	471.00	464.90	470.90	470.40	190,222.00
12.07.2024	473.20	467.20	467.40	469.60	136,691.00
15.07.2024	470.40	465.60	466.60	466.60	118,485.00
16.07.2024	468.00	462.30	465.20	466.40	188,668.00
17.07.2024	467.40	460.20	465.70	460.80	98,746.00
18.07.2024	481.00	465.80	466.10	474.60	212,118.00
19.07.2024	474.00	467.20	470.20	468.40	64,946.00
23.07.2024	478.80	467.60	475.40	476.60	86,123.00
24.07.2024	480.20	466.80	477.00	467.80	83,287.00
25.07.2024	463.00	453.00	463.00	455.10	145,167.00
26.07.2024	467.60	456.20	458.10	464.50	234,341.00
29.07.2024	470.20	463.80	470.20	464.50	202,122.00
30.07.2024	479.60	464.60	465.20	478.70	174,187.00
31.07.2024	483.80	477.00	483.80	479.60	54,865.00
01.08.2024	490.20	468.40	490.20	469.30	131,113.00
02.08.2024	468.60	460.80	467.20	462.00	193,004.00
05.08.2024	455.40	444.20	451.20	454.80	234,159.00
06.08.2024	460.80	451.40	457.80	457.40	128,128.00
07.08.2024	465.80	457.80	459.50	465.00	121,913.00
08.08.2024	470.00	461.00	463.40	469.00	94,733.00
09.08.2024	472.60	464.40	470.10	466.70	129,374.00
12.08.2024	472.20	466.80	470.60	469.80	115,497.00
13.08.2024	476.20	470.80	470.90	474.20	106,861.00
14.08.2024	483.40	477.40	477.40	481.20	149,845.00
15.08.2024	483.20	475.40	480.60	479.80	105,024.00
16.08.2024	481.40	476.50	478.60	480.20	128,788.00
19.08.2024	480.00	474.00	480.00	478.00	80,561.00
20.08.2024	479.60	469.80	478.00	470.40	127,234.00
21.08.2024	470.60	464.80	469.20	470.10	88,272.00
22.08.2024	476.00	470.00	476.00	471.40	122,975.00
23.08.2024	474.40	468.20	471.40	474.40	82,479.00
27.08.2024	477.20	471.60	475.40	474.20	91,369.00
28.08.2024	474.20	471.00	473.00	471.60	76,303.00
29.08.2024	478.50	471.30	473.40	476.20	128,136.00
30.08.2024	484.40	474.40	476.00	481.20	215,457.00
02.09.2024	480.80	465.80	480.80	467.80	78,487.00
03.09.2024	473.30	462.10	473.20	463.40	147,786.00
04.09.2024	466.40	455.20	457.80	466.00	111,558.00
05.09.2024	467.20	459.80	460.90	463.80	216,907.00
06.09.2024	461.60	442.60	458.80	442.60	270,978.00
09.09.2024	452.20	447.50	449.60	449.20	192,668.00
10.09.2024	454.20	446.60	450.80	452.40	251,442.00
11.09.2024	456.20	449.70	453.60	452.60	129,927.00
12.09.2024	461.00	451.30	451.30	459.60	121,390.00
13.09.2024	465.10	453.10	453.10	460.00	108,687.00
16.09.2024	461.00	456.20	456.40	457.80	103,433.00
17.09.2024	461.30	440.00	459.80	446.60	212,435.00
18.09.2024	450.20	444.80	446.30	447.60	146,114.00
19.09.2024	462.80	452.40	452.40	459.40	134,334.00
20.09.2024	459.00	454.20	457.70	454.40	100,693.00
23.09.2024	458.40	452.80	457.40	455.00	59,833.00
24.09.2024	456.40	448.80	456.40	449.60	130,594.00
25.09.2024	453.30	448.60	451.80	449.10	130,052.00
26.09.2024	459.00	446.40	454.80	448.00	269,406.00
27.09.2024	450.50	446.60	448.00	447.90	259,855.00
30.09.2024	451.00	444.60	451.00	447.40	144,249.00
01.10.2024	458.40	445.20	445.20	457.80	81,151.00
02.10.2024	462.60	453.60	456.10	456.00	175,966.00
03.10.2024	463.80	454.80	454.80	459.20	119,921.00
04.10.2024	465.60	458.60	461.40	464.20	119,269.00
07.10.2024	465.40	456.20	465.40	460.40	139,976.00
08.10.2024	460.50	455.40	459.60	456.00	127,441.00
09.10.2024	460.40	456.80	458.00	457.20	115,611.00
10.10.2024	457.40	447.10	457.20	447.40	76,755.00
11.10.2024	448.60	442.40	444.40	447.80	174,008.00

צרו איתנו קשר *5988