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

153.60

שינוי

+0.39%

שינוי בGBp-p

0.60

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	153.8	153.8	153.8	153.8	0.00
10:30	153.2	153.2	153.2	153.2	675.00
10:40	153.2	153.2	153.2	153.2	0.00
10:50	153.2	153.2	153.2	153.2	636.00
11:00	153	153	153	153	3,929.00
11:10	153.2	153.2	153.2	153.2	69.00
11:20	153.2	153.2	153.2	153.2	618.00
11:30	153	153	153	153	58.00
11:40	153	153	153	153	2,542.00
11:50	152.7	152.7	152.7	152.7	4,064.00
12:00	152.4	152.4	152.4	152.4	66.00
12:10	152.4	152.4	152.4	152.4	0.00
12:20	152.2	152.2	152.2	152.2	5.00
12:30	152.2	152.2	152.2	152.2	4,000.00
12:40	152.2	152.2	152.2	152.2	6,020.00
12:50	152	152	152	152	34.00
13:00	152.4	152.4	152.4	152.4	919.00
13:10	152.4	152.4	152.4	152.4	0.00
13:20	152.4	152.4	152.4	152.4	0.00
13:30	152.4	152.4	152.4	152.4	357.00
13:40	152.4	152.4	152.4	152.4	0.00
13:50	152	152	152	152	3,476.00
14:00	152	152	152	152	3,678.00
14:10	151.8	151.8	151.8	151.8	330.00
14:20	151.8	151.8	151.8	151.8	0.00
14:30	152	152	152	152	71.00
14:40	152	152	152	152	0.00
14:50	152.2	152.2	152.2	152.2	1,774.00
15:00	152.4	152.4	152.4	152.4	4.00
15:10	152.5	152.5	152.5	152.5	1,000.00
15:20	152.6	152.6	152.6	152.6	3,857.00
15:30	152.6	152.6	152.6	152.6	1,608.00
15:40	152.6	152.6	152.6	152.6	0.00
15:50	152.6	152.6	152.6	152.6	0.00
16:00	152.6	152.6	152.6	152.6	0.00
16:10	152.6	152.6	152.6	152.6	0.00
16:20	152.6	152.6	152.6	152.6	15,335.00
16:30	152.6	152.6	152.6	152.6	0.00
16:40	152.8	152.8	152.8	152.8	685.00
16:50	152.8	152.8	152.8	152.8	0.00
17:00	152.6	152.6	152.6	152.6	2,015.00
17:10	153	153	153	153	32,550.00
17:20	153.4	153.4	153.4	153.4	599.00
17:30	153.2	153.2	153.2	153.2	6.00
17:40	153.6	153.6	153.6	153.6	5,260.00
17:50	153.9	153.9	153.9	153.9	4,059.00
18:00	154.4	154.4	154.4	154.4	3,445.00
18:10	154.2	154.2	154.2	154.2	1,127.00
18:20	154	154	154	154	2,424.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025 10:30	148.6	148.6	148.6	148.6	93,185.00
04.06.2025 11:00	149	148.2	148.2	149	66,311.00
04.06.2025 11:30	148.8	148.3	148.3	148.4	43,010.00
04.06.2025 12:00	148.4	148.1	148.1	148.4	49,248.00
04.06.2025 12:30	148.5	148.4	148.5	148.4	38,261.00
04.06.2025 13:00	149	148.8	148.8	149	40,530.00
04.06.2025 13:30	149	149	149	149	21,444.00
04.06.2025 14:00	148.8	148.8	148.8	148.8	43,357.00
04.06.2025 14:30	149	148.9	149	148.9	44,630.00
04.06.2025 15:00	149.6	149.6	149.6	149.6	22,578.00
04.06.2025 15:30	149.2	149	149.2	149	45,836.00
04.06.2025 16:00	149	148.6	149	148.8	150,746.00
04.06.2025 16:30	150	148.4	148.4	149.8	302,024.00
04.06.2025 17:00	150.4	149.8	149.8	150.4	122,399.00
04.06.2025 17:30	151.2	150.6	150.6	151	130,305.00
04.06.2025 18:00	151.2	151	151.2	151.1	205,385.00
05.06.2025 10:00	151.4	150.5	150.6	151.4	5,134.00
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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	146.80	142.60	146.80	143.20	13,980.00
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