גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.אל.אס. הולדינגס > גרפים

עדכון אחרון 13:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.אל.אס. הולדינגס

CLS Holdings

מניה CLI London-CB GBp

שער

55.60

שינוי

+1.28%

שינוי בGBp-p

0.70

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
11:00					0.00
11:10	55.3	55.3	55.3	55.3	0.00
11:20	55.3	55.3	55.3	55.3	3,482.00
11:30	55.3	55.3	55.3	55.3	0.00
11:40	55.3	55.3	55.3	55.3	0.00
11:50	55.3	55.3	55.3	55.3	0.00
12:00	55.3	55.3	55.3	55.3	0.00
12:10	55.3	55.3	55.3	55.3	0.00
12:20	55.3	55.3	55.3	55.3	0.00
12:30	55.3	55.3	55.3	55.3	0.00
12:40	55.3	55.3	55.3	55.3	0.00
12:50	55.3	55.3	55.3	55.3	0.00
13:00	55.3	55.3	55.3	55.3	0.00
13:10	55.3	55.3	55.3	55.3	0.00
13:20	55.3	55.3	55.3	55.3	0.00
13:30	55.3	55.3	55.3	55.3	0.00
13:40	55.6	55.6	55.6	55.6	148.00
13:50	55.6	55.6	55.6	55.6	0.00
14:00	55.6	55.6	55.6	55.6	0.00
14:10	55.6	55.6	55.6	55.6	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 10:30	54.95	54.95	54.95	54.95	0.00
12.09.2025 11:00	54.8	54.8	54.8	54.8	0.00
12.09.2025 11:30	54.7	54.7	54.7	54.7	5,666.00
12.09.2025 12:00	54.7	54.55	54.55	54.7	866.00
12.09.2025 12:30	54.7	54.7	54.7	54.7	5,666.00
12.09.2025 13:00	54.7	54.55	54.7	54.55	718.00
12.09.2025 13:30	54.55	54.55	54.55	54.55	6,881.00
12.09.2025 14:00	54.4	54.4	54.4	54.4	12,786.00
12.09.2025 14:30	54.4	54.4	54.4	54.4	695.00
12.09.2025 15:00	54.4	54.4	54.4	54.4	1,469.00
12.09.2025 15:30	54.1	54.1	54.1	54.1	879.00
12.09.2025 16:00	54.1	54.1	54.1	54.1	897.00
12.09.2025 16:30	54.25	54.25	54.25	54.25	977.00
12.09.2025 17:00	54.05	54.05	54.05	54.05	18,386.00
12.09.2025 17:30	54.05	54	54.05	54	2,040.00
12.09.2025 18:00	53.9	53.6	53.9	53.7	24,883.00
15.09.2025 10:00	53.5	53.5	53.5	53.5	105.00
15.09.2025 10:30	53.35	53.3	53.35	53.3	553.00
15.09.2025 11:00	54.8	53.3	53.3	54.7	30,245.00
15.09.2025 11:30	55.2	55	55.2	55	10,201.00
15.09.2025 12:00	55.2	55.2	55.2	55.2	6,930.00
15.09.2025 12:30	55.5	55.5	55.5	55.5	7,079.00
15.09.2025 13:00	55.85	55.85	55.85	55.85	3,672.00
15.09.2025 13:30	55.8	55.8	55.8	55.8	67,057.00
15.09.2025 14:00	55.8	55.8	55.8	55.8	3,741.00
15.09.2025 14:30	55.1	55.1	55.1	55.1	67,645.00
15.09.2025 15:00	55.1	55.1	55.1	55.1	3,727.00
15.09.2025 15:30	55.2	55.2	55.2	55.2	3,783.00
15.09.2025 16:00	55.15	55.15	55.15	55.15	70,269.00
15.09.2025 16:30	55.15	55.1	55.1	55.15	7,669.00
15.09.2025 17:00	55.1	55.1	55.1	55.1	17,859.00
15.09.2025 17:30	54.9	54.9	54.9	54.9	94,758.00
15.09.2025 18:00	54.95	54.8	54.9	54.9	36,915.00
16.09.2025 10:00	55.1	55.1	55.1	55.1	12.00
16.09.2025 10:30	55.3	55.3	55.3	55.3	288.00
16.09.2025 11:00	55.3	55.3	55.3	55.3	296.00
16.09.2025 11:30	55.5	55.5	55.5	55.5	454.00
16.09.2025 12:00	55.3	55.3	55.3	55.3	540.00
16.09.2025 12:30	55.3	55.3	55.3	55.3	9,773.00
16.09.2025 13:00	55.3	55.3	55.3	55.3	567.00
16.09.2025 13:30	55	55	55	55	1,958.00
16.09.2025 14:00	55	55	55	55	25,240.00
16.09.2025 14:30	55	55	55	55	25,240.00
16.09.2025 15:00	55	55	55	55	1,709.00
16.09.2025 15:30	55	55	55	55	31,085.00
16.09.2025 16:00	55	55	55	55	31,085.00
16.09.2025 16:30	55	55	55	55	31,085.00
16.09.2025 17:00	54.9	54.9	54.9	54.9	31,230.00
16.09.2025 17:30	54.9	54.9	54.9	54.9	1,714.00
16.09.2025 18:00	54.75	54.5	54.5	54.75	7,050.00
17.09.2025 10:30	55.3	55.3	55.3	55.3	20,792.00
17.09.2025 11:00	55.5	55.3	55.5	55.3	3,368.00
17.09.2025 11:30	55.3	55.3	55.3	55.3	20,792.00
17.09.2025 12:00	55.3	55.3	55.3	55.3	20,792.00
17.09.2025 12:30	55.3	55.3	55.3	55.3	20,792.00
17.09.2025 13:00	55.6	55.5	55.5	55.6	2,318.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	92.50	92.00	92.50	92.00	16,652.00
19.09.2024	92.40	91.40	92.40	91.65	7,535.00
20.09.2024	92.50	91.65	92.30	91.70	6,917.00
23.09.2024	92.15	92.05	92.10	92.15	7,732.00
24.09.2024	94.60	92.85	94.60	92.85	2,645.00
25.09.2024	92.50	92.50	92.50	92.50	2,596.00
26.09.2024	92.85	92.70	92.70	92.85	3,419.00
27.09.2024	93.60	93.60	93.60	93.60	2.00
30.09.2024	93.30	93.30	93.30	93.30	3,977.00
01.10.2024	93.80	93.40	93.40	93.80	1,585.00
02.10.2024	93.70	92.85	93.60	93.60	2,725.00
03.10.2024	96.80	93.35	94.80	96.70	14,085.00
04.10.2024	98.00	94.30	94.30	95.90	20,514.00
07.10.2024	97.70	94.80	96.40	97.00	24,843.00
08.10.2024	95.90	93.90	94.90	95.90	5,168.00
09.10.2024	96.80	94.20	94.20	96.80	5,156.00
10.10.2024	96.80	96.80	96.80	96.80	5,156.00
11.10.2024	96.80	96.80	96.80	96.80	0.00
14.10.2024	98.30	98.30	98.30	98.30	22.00
15.10.2024	99.15	99.15	99.15	99.15	1,003.00
16.10.2024	99.20	97.50	97.50	99.20	1,185.00
17.10.2024	99.60	99.60	99.60	99.60	1,074.00
18.10.2024	99.20	99.10	99.20	99.10	493.00
21.10.2024	97.90	97.10	97.90	97.30	3,591.00
22.10.2024	98.50	96.10	96.60	98.50	22,395.00
23.10.2024	98.00	96.50	96.50	97.50	11,284.00
24.10.2024	97.90	96.00	97.00	97.90	12,680.00
25.10.2024	98.90	97.35	97.60	98.90	1,169.00
28.10.2024	99.30	97.90	99.30	97.90	1,754.00
29.10.2024	97.40	96.15	97.40	96.20	8,242.00
30.10.2024	97.60	95.30	97.30	95.30	15,110.00
31.10.2024	97.20	93.40	97.20	93.40	10,532.00
01.11.2024	94.70	94.20	94.70	94.20	11,962.00
04.11.2024	91.90	91.60	91.60	91.90	20,383.00
05.11.2024	92.90	92.90	92.90	92.90	2,870.00
06.11.2024	92.90	91.00	91.90	91.20	67,629.00
07.11.2024	91.10	91.10	91.10	91.10	9,129.00
08.11.2024	89.65	89.65	89.65	89.65	6,103.00
11.11.2024	90.40	89.30	89.85	90.20	886.00
12.11.2024	88.60	88.00	88.00	88.60	4,101.00
13.11.2024	89.40	87.75	89.30	88.30	8,424.00
14.11.2024	89.50	88.25	88.40	89.00	8,250.00
15.11.2024	88.85	88.75	88.85	88.75	3,244.00
18.11.2024	87.40	84.70	87.40	84.70	435.00
19.11.2024	85.70	85.15	85.70	85.20	729.00
20.11.2024	83.75	83.75	83.75	83.75	9,140.00
21.11.2024	84.00	83.90	83.90	84.00	5,006.00
22.11.2024	84.30	84.30	84.30	84.30	2.00
25.11.2024	84.65	84.65	84.65	84.65	1,335.00
26.11.2024	84.35	83.30	84.35	83.30	5,949.00
27.11.2024	82.50	82.15	82.50	82.50	13,216.00
28.11.2024	82.50	81.85	82.50	81.95	16,532.00
29.11.2024	82.00	81.60	81.80	81.85	4,966.00
02.12.2024	81.30	79.80	81.30	80.05	48,541.00
03.12.2024	83.30	79.60	79.60	83.30	75,713.00
04.12.2024	85.00	83.40	83.40	85.00	6,337.00
05.12.2024	84.45	81.85	84.45	81.85	62,143.00
06.12.2024	82.70	82.25	82.50	82.25	29,192.00
09.12.2024	82.00	81.10	81.45	82.00	7,451.00
10.12.2024	83.20	82.20	82.20	83.00	2,506.00
11.12.2024	81.35	81.35	81.35	81.35	410.00
12.12.2024	82.00	81.15	81.25	81.95	7,233.00
13.12.2024	81.60	80.65	81.60	80.65	1,854.00
16.12.2024	80.50	80.05	80.05	80.50	7,790.00
17.12.2024	80.90	80.70	80.70	80.75	32,747.00
18.12.2024	82.05	80.00	81.20	80.00	26,059.00
19.12.2024	79.55	77.90	79.55	78.40	19,483.00
20.12.2024	79.10	79.10	79.10	79.10	48,865.00
23.12.2024	78.00	77.15	77.85	78.00	7,122.00
24.12.2024	81.20	79.35	79.35	80.95	3,901.00
27.12.2024	80.55	80.00	80.00	80.45	4,722.00
30.12.2024	80.55	78.30	80.55	79.00	6,773.00
31.12.2024	79.00	77.70	79.00	77.70	33,190.00
02.01.2025	79.00	77.95	79.00	78.05	16,609.00
03.01.2025	78.90	78.90	78.90	78.90	400.00
06.01.2025	80.90	80.40	80.90	80.60	3,378.00
07.01.2025	79.05	78.40	79.00	78.90	2,128.00
08.01.2025	78.60	75.80	75.80	78.35	6,016.00
09.01.2025	79.30	78.00	78.20	78.55	49,586.00
10.01.2025	77.50	75.85	77.50	75.85	1,256.00
13.01.2025	75.30	74.80	75.30	74.80	5,038.00
14.01.2025	75.55	75.00	75.00	75.10	26,643.00
15.01.2025	78.85	76.20	76.35	77.50	61,908.00
16.01.2025	76.20	74.85	76.20	74.85	20,608.00
17.01.2025	76.75	74.70	76.50	74.70	6,406.00
20.01.2025	75.20	75.20	75.20	75.20	117.00
21.01.2025	74.65	71.25	74.65	71.70	20,220.00
22.01.2025	71.70	70.10	71.05	71.60	18,846.00
23.01.2025	72.35	71.10	71.90	71.40	52,852.00
24.01.2025	71.25	70.35	70.35	71.25	1,519.00
27.01.2025	70.60	70.00	70.60	70.30	2,637.00
28.01.2025	72.20	71.65	71.65	72.20	303.00
29.01.2025	72.35	71.80	72.35	71.85	23,515.00
30.01.2025	73.65	71.95	73.65	72.40	43,445.00
31.01.2025	73.70	72.15	73.35	72.15	2,161.00
03.02.2025	71.80	70.40	71.80	71.10	8,886.00
04.02.2025	71.90	70.10	70.10	71.00	9,420.00
05.02.2025	72.00	70.85	71.20	72.00	27,333.00
06.02.2025	75.10	72.80	72.80	75.10	20,702.00
07.02.2025	75.20	74.75	75.20	74.75	8,850.00
10.02.2025	74.90	74.00	74.45	74.90	87,536.00
11.02.2025	74.90	73.80	74.20	74.75	15,487.00
12.02.2025	75.75	74.20	75.30	74.30	13,412.00
13.02.2025	74.20	74.20	74.20	74.20	70.00
14.02.2025	73.40	73.10	73.15	73.10	3,524.00
17.02.2025	72.65	71.70	72.35	71.90	25,746.00
18.02.2025	72.30	69.20	72.30	71.15	169,232.00
19.02.2025	71.75	70.75	71.75	70.85	73,937.00
20.02.2025	72.00	71.45	71.50	72.00	45,613.00
21.02.2025	72.00	71.75	71.75	71.75	46,692.00
24.02.2025	73.00	71.10	73.00	71.80	46,892.00
25.02.2025	72.55	71.00	71.00	71.45	41,024.00
26.02.2025	72.90	70.60	72.90	71.10	27,567.00
27.02.2025	70.95	70.95	70.95	70.95	5,366.00
28.02.2025	71.75	70.40	70.60	70.60	62,710.00
03.03.2025	70.40	70.30	70.40	70.40	64,216.00
04.03.2025	74.25	71.80	74.25	72.40	13,205.00
05.03.2025	72.70	72.20	72.70	72.30	21,267.00
06.03.2025	72.35	72.35	72.35	72.35	1,252.00
07.03.2025	71.55	70.90	70.90	71.55	19,346.00
10.03.2025	71.90	70.90	70.90	71.70	6,721.00
11.03.2025	72.60	71.30	71.30	72.15	24,415.00
12.03.2025	72.20	71.60	71.60	71.60	4,128.00
13.03.2025	71.00	69.90	71.00	70.35	21,457.00
14.03.2025	70.90	70.25	70.25	70.50	33,931.00
17.03.2025	70.95	70.50	70.75	70.95	12,176.00
18.03.2025	71.30	70.95	71.00	71.30	30,388.00
19.03.2025	72.00	71.20	71.70	71.90	10,308.00
20.03.2025	71.85	71.15	71.65	71.50	10,240.00
21.03.2025	71.60	70.30	70.70	70.70	35,974.00
24.03.2025	71.60	70.65	70.65	71.50	9,645.00
25.03.2025	71.00	70.20	71.00	70.40	968.00
26.03.2025	70.65	70.35	70.40	70.65	11,223.00
27.03.2025	73.10	72.40	73.00	72.70	1,686.00
28.03.2025	72.90	71.65	72.70	71.95	15,923.00
31.03.2025	70.70	70.30	70.55	70.70	3,107.00
01.04.2025	65.70	63.60	64.85	65.60	39,823.00
02.04.2025	65.50	64.50	65.00	64.85	29,500.00
03.04.2025	65.00	64.10	64.90	64.10	15,598.00
04.04.2025	63.50	63.00	63.00	63.50	3,444.00
07.04.2025	62.05	61.10	61.15	61.35	5,705.00
08.04.2025	63.50	62.40	62.40	63.05	34,153.00
09.04.2025	61.70	60.50	61.70	60.60	28,677.00
10.04.2025	61.45	60.30	61.45	60.30	15,315.00
11.04.2025	60.30	60.30	60.30	60.30	15,315.00
14.04.2025	59.70	58.70	59.70	58.70	5,035.00
15.04.2025	60.10	59.60	60.00	59.70	27,942.00
16.04.2025	59.45	58.60	58.80	58.60	29,533.00
17.04.2025	59.30	57.50	57.90	59.30	78,070.00
22.04.2025	59.50	58.30	58.50	58.50	52,558.00
23.04.2025	58.80	58.00	58.80	58.00	24,558.00
24.04.2025	59.00	58.30	58.50	58.50	2,820.00
25.04.2025	59.00	58.60	59.00	58.60	1,616.00
28.04.2025	59.60	58.80	59.10	59.50	8,465.00
29.04.2025	61.60	59.90	59.90	61.50	15,720.00
30.04.2025	63.70	61.90	61.90	63.10	11,554.00
01.05.2025	64.80	63.40	63.40	64.80	6,597.00
02.05.2025	65.80	64.90	64.90	65.80	4,562.00
06.05.2025	64.70	63.80	64.60	64.00	52,653.00
07.05.2025	64.00	63.40	63.40	63.95	8,349.00
08.05.2025	63.30	61.95	62.30	62.15	39,032.00
09.05.2025	62.25	61.20	61.75	62.20	24,703.00
12.05.2025	63.00	61.70	63.00	61.70	22,632.00
13.05.2025	61.80	60.15	60.80	60.15	11,098.00
14.05.2025	60.60	59.40	59.60	59.95	19,340.00
15.05.2025	61.40	60.10	60.10	61.25	30,148.00
16.05.2025	61.70	61.30	61.30	61.70	2,850.00
19.05.2025	60.70	60.20	60.40	60.55	1,863.00
20.05.2025	61.30	61.20	61.20	61.30	1,855.00
21.05.2025	61.10	60.50	61.10	61.00	3,235.00
22.05.2025	62.95	60.45	61.10	62.90	61,981.00
23.05.2025	63.50	62.00	62.10	62.40	47,088.00
27.05.2025	63.10	62.65	62.75	62.80	12,860.00
28.05.2025	63.90	63.10	63.15	63.90	5,721.00
29.05.2025	63.30	63.30	63.30	63.30	1,656.00
30.05.2025	64.70	63.25	64.70	63.30	11,456.00
02.06.2025	63.40	63.20	63.25	63.40	2,482.00
03.06.2025	63.45	62.60	63.45	62.60	8,627.00
04.06.2025	62.70	62.70	62.70	62.70	715.00
05.06.2025	63.00	62.80	62.85	62.95	7,287.00
06.06.2025	63.90	63.05	63.05	63.90	6,463.00
09.06.2025	65.80	65.00	65.70	65.00	7,204.00
10.06.2025	65.20	64.70	64.75	64.90	52,171.00
11.06.2025	66.50	66.25	66.50	66.25	6,835.00
12.06.2025	66.65	66.20	66.20	66.60	2,807.00
13.06.2025	66.05	63.60	66.05	65.25	168,989.00
16.06.2025	65.40	64.80	64.80	65.10	8,073.00
17.06.2025	65.80	65.00	65.10	65.10	6,347.00
18.06.2025	65.60	65.45	65.50	65.60	3,957.00
19.06.2025	66.45	66.35	66.45	66.35	907.00
20.06.2025	66.35	66.35	66.35	66.35	907.00
23.06.2025	66.60	65.80	65.80	66.60	1,231.00
24.06.2025	67.70	67.20	67.20	67.70	3,944.00
25.06.2025	68.60	67.35	67.60	68.60	3,105.00
26.06.2025	68.20	67.80	67.80	68.00	17,188.00
27.06.2025	70.50	67.65	67.65	70.40	11,809.00
30.06.2025	70.80	70.15	70.50	70.50	4,561.00
01.07.2025	69.40	68.75	69.00	68.75	5,784.00
02.07.2025	69.10	68.30	69.00	68.30	87,015.00
03.07.2025	68.60	68.20	68.20	68.30	114,473.00
04.07.2025	68.60	68.30	68.60	68.55	10,874.00
07.07.2025	70.00	68.75	68.75	70.00	1,617.00
08.07.2025	69.20	68.90	68.90	69.20	15,305.00
09.07.2025	69.30	69.25	69.25	69.30	4,405.00
10.07.2025	69.30	69.30	69.30	69.30	4,405.00
11.07.2025	69.00	68.60	69.00	69.00	1,111.00
14.07.2025	69.00	69.00	69.00	69.00	1,111.00
15.07.2025	67.30	66.40	67.05	67.10	14,148.00
16.07.2025	67.70	67.00	67.50	67.70	20,796.00
17.07.2025	66.50	65.30	66.30	66.20	107,586.00
18.07.2025	67.60	67.05	67.05	67.60	747.00
21.07.2025	66.75	66.40	66.40	66.75	12,994.00
22.07.2025	66.55	66.45	66.55	66.45	1,865.00
23.07.2025	65.60	65.60	65.60	65.60	3,756.00
24.07.2025	65.70	65.00	65.00	65.70	679.00
25.07.2025	68.05	65.65	65.65	67.85	35,590.00
28.07.2025	67.80	67.80	67.80	67.80	50.00
29.07.2025	67.25	66.60	67.00	67.20	6,081.00
30.07.2025	67.70	66.00	66.85	66.20	11,077.00
31.07.2025	68.00	68.00	68.00	68.00	5.00
01.08.2025	65.95	64.70	65.50	65.90	11,867.00
04.08.2025	65.70	64.80	64.80	65.70	1,860.00
05.08.2025	64.60	64.40	64.60	64.40	2,444.00
06.08.2025	64.80	64.00	64.70	64.80	8,576.00
07.08.2025	66.10	64.50	65.00	66.10	27,702.00
08.08.2025	65.90	64.90	64.90	65.60	5,086.00
11.08.2025	65.10	64.45	65.10	64.45	5,398.00
12.08.2025	64.15	64.00	64.00	64.15	7,495.00
13.08.2025	63.00	61.75	63.00	61.75	58,357.00
14.08.2025	61.60	60.70	61.60	61.45	97,375.00
15.08.2025	62.50	61.60	61.70	61.70	12,972.00
18.08.2025	62.10	60.75	61.45	61.60	65,705.00
19.08.2025	62.30	61.40	62.15	62.30	73,057.00
20.08.2025	63.30	62.60	62.60	63.20	4,663.00
21.08.2025	63.50	62.10	63.50	62.10	27,102.00
22.08.2025	62.90	62.45	62.55	62.90	28,790.00
26.08.2025	62.20	62.10	62.10	62.20	2,098.00
27.08.2025	61.20	60.20	61.20	61.05	47,119.00
28.08.2025	61.10	60.30	61.00	61.05	17,806.00
29.08.2025	61.05	61.05	61.05	61.05	17,806.00
01.09.2025	60.10	59.50	59.70	59.50	11,856.00
02.09.2025	60.35	57.50	59.25	57.50	41,797.00
03.09.2025	58.20	57.60	57.60	58.05	4,041.00
04.09.2025	56.60	55.30	55.40	56.20	63,511.00
05.09.2025	56.40	56.00	56.40	56.20	35,645.00
08.09.2025	57.40	56.00	57.00	56.00	84,763.00
09.09.2025	56.55	54.45	56.50	55.20	60,026.00
10.09.2025	55.60	54.95	55.30	55.10	43,263.00
11.09.2025	55.60	54.20	55.60	54.70	63,065.00
12.09.2025	54.95	53.60	54.95	53.70	34,819.00
15.09.2025	55.85	53.30	53.50	54.90	97,195.00
16.09.2025	55.50	54.50	55.10	54.75	32,862.00

צרו איתנו קשר *5988