גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלמנטיס > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלמנטיס

Elementis

מניה ELM London-CB GBp

שער

156.000

שינוי

+1.69%

שינוי בGBp-p

2.60

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
10:10					0.00
10:20	153	153	153	153	0.00
10:30	153	153	153	153	0.00
10:40	154.5	154.5	154.5	154.5	66,924.00
10:50	154.5	154.5	154.5	154.5	0.00
11:00	154.5	154.5	154.5	154.5	0.00
11:10	154.7	154.7	154.7	154.7	1,370.00
11:20	155	155	155	155	4,414.00
11:30	155	155	155	155	0.00
11:40	155	155	155	155	0.00
11:50	155	155	155	155	0.00
12:00	155.4	155.4	155.4	155.4	12,134.00
12:10	155.4	155.4	155.4	155.4	0.00
12:20	155.4	155.4	155.4	155.4	0.00
12:30	155.8	155.8	155.8	155.8	3,302.00
12:40	155.8	155.8	155.8	155.8	0.00
12:50	155.8	155.8	155.8	155.8	0.00
13:00	155.8	155.8	155.8	155.8	0.00
13:10	155.8	155.8	155.8	155.8	0.00
13:20	155.8	155.8	155.8	155.8	0.00
13:30	157	157	157	157	7,491.00
13:40	156.8	156.8	156.8	156.8	1,954.00
13:50	156.8	156.8	156.8	156.8	5,340.00
14:00	156.8	156.8	156.8	156.8	0.00
14:10	156.8	156.8	156.8	156.8	597.00
14:20	156.4	156.4	156.4	156.4	2,960.00
14:30	156.4	156.4	156.4	156.4	0.00
14:40	156.4	156.4	156.4	156.4	0.00
14:50	156.4	156.4	156.4	156.4	0.00
15:00	156.4	156.4	156.4	156.4	0.00
15:10	156.4	156.4	156.4	156.4	0.00
15:20	156.4	156.4	156.4	156.4	0.00
15:30	156.2	156.2	156.2	156.2	2,055.00
15:40	156	156	156	156	649.00
15:50	156	156	156	156	0.00
16:00	156	156	156	156	0.00
16:10	156	156	156	156	0.00
16:20	156.4	156.4	156.4	156.4	284.00
16:30	156.5	156.5	156.5	156.5	35.00
16:40	156.5	156.5	156.5	156.5	0.00
16:50	156.5	156.5	156.5	156.5	0.00
17:00	156.5	156.5	156.5	156.5	0.00
17:10	156.5	156.5	156.5	156.5	0.00
17:20	156.2	156.2	156.2	156.2	824.00
17:30	156.6	156.6	156.6	156.6	629.00
17:40	156.4	156.4	156.4	156.4	19,708.00
17:50	156.6	156.6	156.6	156.6	3,752.00
18:00	156.6	156.6	156.6	156.6	6,805.00
18:10	156.6	156.6	156.6	156.6	2,630.00
18:20	156.2	156.2	156.2	156.2	13,106.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	152	151.6	151.6	152	18,016.00
05.06.2025 11:00	153	152.4	152.4	153	25,136.00
05.06.2025 11:30	153.2	152	153.2	152	53,299.00
05.06.2025 12:00	152.6	152.4	152.4	152.6	23,319.00
05.06.2025 12:30	152	151.4	151.6	151.8	174,650.00
05.06.2025 13:00	151.7	151.7	151.7	151.7	13,189.00
05.06.2025 13:30	151.7	151.4	151.7	151.4	85,118.00
05.06.2025 14:00	151.4	151.3	151.4	151.4	46,184.00
05.06.2025 14:30	152	151.6	151.6	151.8	270,249.00
05.06.2025 15:00	152.4	152	152	152.4	115,324.00
05.06.2025 15:30	152.6	152.2	152.4	152.2	438,614.00
05.06.2025 16:00	152.8	152.2	152.4	152.8	341,068.00
05.06.2025 16:30	153.4	153.2	153.2	153.3	280,309.00
05.06.2025 17:00	153.8	153.4	153.4	153.8	304,213.00
05.06.2025 17:30	153.8	153.8	153.8	153.8	333,340.00
05.06.2025 18:00	154.4	154.4	154.4	154.4	357,789.00
06.06.2025 10:00	156.4	154.2	154.2	156.4	6,774.00
06.06.2025 10:30	156.2	156.2	156.2	156.2	2,463.00
06.06.2025 11:00	156	155.9	156	156	11,924.00
06.06.2025 11:30	156	156	156	156	19,203.00
06.06.2025 12:00	155.8	155	155.8	155.3	130,367.00
06.06.2025 12:30	155.5	155.2	155.2	155.2	144,049.00
06.06.2025 13:00	155.4	154.2	155.2	154.4	636,223.00
06.06.2025 13:30	154.2	153.8	154.2	153.8	184,456.00
06.06.2025 14:00	154.2	154	154	154	187,792.00
06.06.2025 14:30	154.2	153.8	154.2	153.8	75,917.00
06.06.2025 15:00	154.2	153.8	153.8	154	193,026.00
06.06.2025 15:30	154.2	154	154.2	154	160,169.00
06.06.2025 16:00	154.4	153.8	154	154	367,775.00
06.06.2025 16:30	154.1	153.4	154.1	153.6	390,794.00
06.06.2025 17:00	153.4	153	153.4	153.4	229,072.00
06.06.2025 17:30	153.7	153.6	153.7	153.6	192,470.00
06.06.2025 18:00	154	153.5	153.8	153.6	444,775.00
09.06.2025 10:00	153.8	153.2	153.4	153.2	693.00
09.06.2025 10:30	153.2	153	153.2	153	1,850.00
09.06.2025 11:00	153.2	153	153.2	153	3,335.00
09.06.2025 11:30	153	152.4	153	152.4	7,436.00
09.06.2025 12:00	152.2	152.2	152.2	152.2	4,925.00
09.06.2025 12:30	152.4	152	152.4	152.4	14,657.00
09.06.2025 13:00	152.4	152.4	152.4	152.4	3,888.00
09.06.2025 13:30	152	151.8	152	151.8	14,380.00
09.06.2025 14:00	152	152	152	152	5,026.00
09.06.2025 14:30	152.4	152.2	152.2	152.4	15,678.00
09.06.2025 15:00	152.6	152.5	152.5	152.6	29,662.00
09.06.2025 15:30	152.6	152.6	152.6	152.6	56,648.00
09.06.2025 16:00	152.8	152.6	152.8	152.6	23,098.00
09.06.2025 16:30	152.8	152.6	152.8	152.8	27,123.00
09.06.2025 17:00	153.6	153	153	153.6	81,732.00
09.06.2025 17:30	154.4	153.5	153.5	154.4	139,353.00
09.06.2025 18:00	154.2	153.4	154.2	153.6	119,188.00
10.06.2025 10:00	154	153	153.4	154	20,879.00
10.06.2025 10:30	154.5	153.9	153.9	154.5	79,539.00
10.06.2025 11:00	155.1	154.7	154.7	155	44,428.00
10.06.2025 11:30	155.4	154.8	154.8	155.4	89,564.00
10.06.2025 12:00	156	155.8	156	155.8	27,398.00
10.06.2025 12:30	155.8	155.8	155.8	155.8	88,769.00
10.06.2025 13:00	157	156.6	157	156.6	45,311.00
10.06.2025 13:30	157	156.8	156.8	156.8	64,110.00
10.06.2025 14:00	156.4	156.4	156.4	156.4	16,752.00
10.06.2025 14:30	156.4	156.4	156.4	156.4	107,111.00
10.06.2025 15:00	156.2	156	156.2	156	51,288.00
10.06.2025 15:30	156	156	156	156	109,815.00
10.06.2025 16:00	156.5	156.4	156.4	156.5	34,454.00
10.06.2025 16:30	156.5	156.5	156.5	156.5	110,134.00
10.06.2025 17:00	156.6	156.2	156.2	156.6	52,277.00
10.06.2025 17:30	156.6	156.4	156.4	156.6	192,103.00
10.06.2025 18:00	156.6	155.8	156.6	156	300,172.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	145.20	144.00	145.00	145.00	80,339.00
12.06.2024	145.00	143.20	144.80	144.20	20,722.00
13.06.2024	144.00	141.40	144.00	141.40	24,601.00
14.06.2024	141.60	138.20	141.20	141.60	38,685.00
17.06.2024	144.60	141.80	144.60	143.60	14,417.00
18.06.2024	146.60	143.40	143.60	146.20	45,637.00
19.06.2024	147.80	145.20	145.20	145.60	59,745.00
20.06.2024	147.50	144.70	145.80	145.80	57,741.00
21.06.2024	145.20	143.40	145.00	144.60	57,179.00
24.06.2024	147.60	144.40	144.40	147.30	56,331.00
25.06.2024	149.80	147.00	147.00	147.20	106,824.00
26.06.2024	149.60	147.00	147.20	149.60	55,331.00
27.06.2024	149.80	148.20	148.80	149.30	72,259.00
28.06.2024	150.40	144.00	148.20	144.00	24,463.00
01.07.2024	148.00	146.20	146.60	147.30	22,996.00
02.07.2024	147.20	144.00	147.20	144.50	34,237.00
03.07.2024	145.30	143.20	144.20	144.80	30,652.00
04.07.2024	148.20	145.60	146.00	148.20	60,579.00
05.07.2024	152.40	150.40	150.90	151.00	67,515.00
08.07.2024	152.40	150.00	151.20	150.40	117,939.00
09.07.2024	152.00	149.20	150.90	149.20	29,106.00
10.07.2024	150.40	148.90	150.00	149.80	62,050.00
11.07.2024	153.00	148.80	149.00	153.00	37,984.00
12.07.2024	153.60	152.20	152.80	152.40	17,118.00
15.07.2024	151.60	147.20	151.50	149.00	112,868.00
16.07.2024	147.80	144.20	147.80	145.00	25,026.00
17.07.2024	147.80	145.20	145.60	146.20	53,444.00
18.07.2024	148.40	145.80	147.40	148.00	108,414.00
19.07.2024	149.00	145.80	148.00	146.40	27,112.00
23.07.2024	148.20	145.20	147.40	146.00	19,119.00
24.07.2024	156.00	144.40	153.80	145.00	60,113.00
25.07.2024	145.60	143.80	145.00	144.60	7,308.00
26.07.2024	153.60	145.80	145.80	153.60	290,350.00
29.07.2024	155.70	151.40	154.10	152.00	263,266.00
30.07.2024	153.60	150.70	151.90	151.60	393,650.00
31.07.2024	159.80	152.00	153.00	159.00	287,780.00
01.08.2024	165.40	157.60	164.60	159.00	436,835.00
02.08.2024	159.60	154.40	157.40	155.40	258,716.00
05.08.2024	152.20	144.60	151.20	152.00	286,216.00
06.08.2024	152.60	146.40	149.00	149.60	211,607.00
07.08.2024	151.80	148.80	151.40	148.80	71,891.00
08.08.2024	149.20	146.00	147.60	148.20	15,426.00
09.08.2024	150.60	146.90	149.70	148.40	39,237.00
12.08.2024	151.80	148.00	148.80	151.80	172,873.00
13.08.2024	156.20	152.00	152.40	156.00	78,165.00
14.08.2024	160.60	156.80	160.20	156.80	68,251.00
15.08.2024	160.20	155.00	157.00	160.00	165,137.00
16.08.2024	161.10	159.80	160.20	161.00	132,611.00
19.08.2024	161.00	159.20	159.80	160.40	43,651.00
20.08.2024	162.90	157.60	162.90	158.60	36,599.00
21.08.2024	165.40	161.20	161.20	164.40	107,876.00
22.08.2024	166.20	162.60	162.60	164.60	174,424.00
23.08.2024	168.00	164.60	165.00	166.40	108,688.00
27.08.2024	167.30	162.40	167.30	162.60	67,021.00
28.08.2024	164.00	160.00	160.00	164.00	36,407.00
29.08.2024	164.60	161.40	164.40	161.80	112,541.00
30.08.2024	163.10	160.60	163.10	160.60	51,015.00
02.09.2024	162.40	159.00	162.00	161.60	11,076.00
03.09.2024	165.10	157.80	165.10	158.00	39,210.00
04.09.2024	159.80	156.80	157.60	159.00	20,947.00
05.09.2024	158.20	155.60	158.20	156.40	26,365.00
06.09.2024	157.50	153.40	157.20	153.60	27,148.00
09.09.2024	157.60	154.80	155.00	156.20	485,336.00
10.09.2024	157.80	154.00	157.80	154.20	21,586.00
11.09.2024	155.00	152.80	155.00	154.00	58,911.00
12.09.2024	159.40	155.50	155.50	158.80	66,454.00
13.09.2024	159.40	158.00	158.00	158.40	11,969.00
16.09.2024	160.60	158.50	159.00	160.20	52,601.00
17.09.2024	160.60	158.20	160.60	158.80	49,346.00
18.09.2024	160.20	158.40	158.60	159.80	28,242.00
19.09.2024	168.60	159.60	162.00	165.00	413,723.00
20.09.2024	165.00	163.20	164.20	164.00	163,076.00
23.09.2024	162.40	159.60	162.40	160.40	34,895.00
24.09.2024	162.20	158.80	162.00	158.80	144,174.00
25.09.2024	159.20	154.80	158.60	155.00	102,610.00
26.09.2024	160.80	158.10	158.20	160.40	22,092.00
27.09.2024	163.00	161.20	162.20	163.00	54,020.00
30.09.2024	162.60	161.20	162.60	162.20	47,658.00
01.10.2024	164.60	151.10	164.60	151.10	129,563.00
02.10.2024	150.40	147.20	150.10	149.80	182,704.00
03.10.2024	150.40	146.70	150.40	147.60	66,848.00
04.10.2024	149.40	146.80	146.80	148.60	21,074.00
07.10.2024	149.00	146.00	146.90	148.80	37,709.00
08.10.2024	148.60	145.40	145.40	146.80	214,577.00
09.10.2024	148.00	147.00	147.20	147.80	34,426.00

צרו איתנו קשר *5988