גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסנטרה

Essentra

מניה ESNT London-CB GBp

שער

102.80

שינוי

-1.72%

שינוי בGBp-p

-1.80

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	104.5	104.5	104.5	104.5	0.00
10:30	104.5	104.5	104.5	104.5	0.00
10:40	104.5	104.5	104.5	104.5	0.00
10:50	104.5	104.5	104.5	104.5	0.00
11:00	104.6	104.6	104.6	104.6	3,947.00
11:10	104.6	104.6	104.6	104.6	0.00
11:20	104.6	104.6	104.6	104.6	0.00
11:30	104.6	104.6	104.6	104.6	0.00
11:40	104.6	104.6	104.6	104.6	0.00
11:50	105.2	105.2	105.2	105.2	1,433.00
12:00	105.2	105.2	105.2	105.2	0.00
12:10	105.2	105.2	105.2	105.2	0.00
12:20	105.2	105.2	105.2	105.2	0.00
12:30	105.2	105.2	105.2	105.2	0.00
12:40	105.2	105.2	105.2	105.2	0.00
12:50	105.2	105.2	105.2	105.2	0.00
13:00	105.2	105.2	105.2	105.2	0.00
13:10	105.2	105.2	105.2	105.2	0.00
13:20	105.2	105.2	105.2	105.2	0.00
13:30	104.8	104.8	104.8	104.8	15,123.00
13:40	105.1	105.1	105.1	105.1	5,206.00
13:50	105.1	105.1	105.1	105.1	0.00
14:00	105.1	105.1	105.1	105.1	0.00
14:10	105.1	105.1	105.1	105.1	0.00
14:20	104.9	104.9	104.9	104.9	185.00
14:30	104.9	104.9	104.9	104.9	0.00
14:40	104.6	104.6	104.6	104.6	11,401.00
14:50	104.7	104.7	104.7	104.7	6,536.00
15:00	104.7	104.7	104.7	104.7	0.00
15:10	104.8	104.8	104.8	104.8	55.00
15:20	104.8	104.8	104.8	104.8	0.00
15:30	104.8	104.8	104.8	104.8	0.00
15:40	104.4	104.4	104.4	104.4	1,248.00
15:50	104.4	104.4	104.4	104.4	0.00
16:00	104.4	104.4	104.4	104.4	0.00
16:10	104.4	104.4	104.4	104.4	0.00
16:20	104.4	104.4	104.4	104.4	0.00
16:30	104.4	104.4	104.4	104.4	0.00
16:40	104.4	104.4	104.4	104.4	0.00
16:50	104.4	104.4	104.4	104.4	0.00
17:00	103	103	103	103	252.00
17:10	103	103	103	103	0.00
17:20	102.9	102.9	102.9	102.9	2,000.00
17:30	103	103	103	103	171.00
17:40	103.4	103.4	103.4	103.4	1,279.00
17:50	103.2	103.2	103.2	103.2	20,719.00
18:00	103.2	103.2	103.2	103.2	0.00
18:10	103.2	103.2	103.2	103.2	0.00
18:20	103	103	103	103	3,789.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2025 10:30	109	108.7	109	108.7	9,395.00
29.07.2025 11:00	110.7	108.7	108.7	110.7	37,415.00
29.07.2025 11:30	111.6	111	111.4	111	61,704.00
29.07.2025 12:00	109.9	108.8	109.8	108.8	41,600.00
29.07.2025 12:30	109.4	108.9	109.4	108.9	34,601.00
29.07.2025 13:00	108.4	108.2	108.2	108.4	140,863.00
29.07.2025 13:30	108.4	107.5	108.4	107.5	83,773.00
29.07.2025 14:00	107.5	106	107.5	106	92,315.00
29.07.2025 14:30	105.8	105.8	105.8	105.8	162,608.00
29.07.2025 15:00	106.4	105.8	106.4	105.8	100,987.00
29.07.2025 15:30	106	105.6	106	105.6	56,733.00
29.07.2025 16:00	105.5	104	105.5	104.5	99,699.00
29.07.2025 16:30	106.4	104.4	104.4	106	218,343.00
29.07.2025 17:00	105.6	105.2	105.6	105.3	283,067.00
29.07.2025 17:30	105.3	104.6	105.3	104.6	279,827.00
29.07.2025 18:00	105	104	104.4	104.8	467,178.00
30.07.2025 10:00	103	103	103	103	52.00
30.07.2025 10:30	104.2	104.2	104.2	104.2	84.00
30.07.2025 11:00	103.4	103.4	103.4	103.4	291.00
30.07.2025 11:30	103.4	103.4	103.4	103.4	2,818.00
30.07.2025 12:00	103.6	103.4	103.6	103.4	848.00
30.07.2025 12:30	103.4	103.4	103.4	103.4	4,608.00
30.07.2025 13:00	103.4	103.4	103.4	103.4	4,608.00
30.07.2025 13:30	103.4	103.4	103.4	103.4	4,608.00
30.07.2025 14:00	103.4	103.4	103.4	103.4	4,608.00
30.07.2025 14:30	103.4	103.4	103.4	103.4	4,608.00
30.07.2025 15:00	103.4	103.4	103.4	103.4	4,608.00
30.07.2025 15:30	103.4	103.4	103.4	103.4	4,608.00
30.07.2025 16:00	103.4	103.4	103.4	103.4	4,608.00
30.07.2025 16:30	105.2	105.2	105.2	105.2	13,740.00
30.07.2025 17:00	105.3	105.2	105.2	105.2	4,589.00
30.07.2025 17:30	105.6	105.2	105.2	105.4	7,615.00
30.07.2025 18:00	105.4	105.4	105.4	105.4	2,892.00
31.07.2025 10:00	106.4	105.4	106.4	105.4	13,184.00
31.07.2025 10:30	106.2	106	106.1	106	86,173.00
31.07.2025 11:00	106.5	105.9	105.9	106.4	113,699.00
31.07.2025 11:30	107.2	107.2	107.2	107.2	231,627.00
31.07.2025 12:00	108	107.2	107.2	107.8	155,956.00
31.07.2025 12:30	107.8	107.8	107.8	107.8	319,186.00
31.07.2025 13:00	106.8	106.8	106.8	106.8	320,811.00
31.07.2025 13:30	106.8	106.8	106.8	106.8	34,262.00
31.07.2025 14:00	106.8	106.5	106.8	106.5	71,575.00
31.07.2025 14:30	106	106	106	106	72,555.00
31.07.2025 15:00	106.7	106.7	106.7	106.7	350,487.00
31.07.2025 15:30	106.8	106.7	106.8	106.7	74,620.00
31.07.2025 16:00	106.7	106.7	106.7	106.7	350,487.00
31.07.2025 16:30	107.4	106.8	106.8	107.4	151,440.00
31.07.2025 17:00	106.8	106.8	106.8	106.8	76,619.00
31.07.2025 17:30	106.3	106.3	106.3	106.3	38,436.00
31.07.2025 18:00	105.8	104	105.8	104.2	191,163.00
01.08.2025 10:00	104.5	104.5	104.5	104.5	105.00
01.08.2025 10:30	104.6	104.5	104.5	104.6	832.00
01.08.2025 11:00	105.2	105.2	105.2	105.2	6,391.00
01.08.2025 11:30	105.2	105.2	105.2	105.2	672.00
01.08.2025 12:00	105.2	105.2	105.2	105.2	6,391.00
01.08.2025 12:30	105.2	105.2	105.2	105.2	6,391.00
01.08.2025 13:00	105.1	104.8	105	105.1	8,541.00
01.08.2025 13:30	104.9	104.9	104.9	104.9	26,905.00
01.08.2025 14:00	104.9	104.4	104.9	104.6	14,271.00
01.08.2025 14:30	104.8	104.7	104.7	104.8	17,896.00
01.08.2025 15:00	104.4	104.4	104.4	104.4	46,145.00
01.08.2025 15:30	104.4	104.4	104.4	104.4	4,817.00
01.08.2025 16:00	104.4	104.4	104.4	104.4	46,145.00
01.08.2025 16:30	103	103	103	103	4,778.00
01.08.2025 17:00	103	102.9	102.9	103	14,980.00
01.08.2025 17:30	104.1	103	103	103.2	36,882.00
01.08.2025 18:00	103	102.5	102.6	102.8	40,627.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.08.2024	157.00	153.50	157.00	156.00	103,271.00
06.08.2024	156.80	154.30	156.80	155.40	38,782.00
07.08.2024	162.20	155.10	156.20	161.20	26,868.00
08.08.2024	161.40	158.20	159.90	161.00	50,685.00
09.08.2024	162.00	159.60	160.30	161.00	15,357.00
12.08.2024	163.00	160.80	162.40	162.60	11,900.00
13.08.2024	163.00	159.80	162.40	162.80	14,646.00
14.08.2024	166.60	163.20	163.20	166.20	27,489.00
15.08.2024	170.80	165.40	165.70	169.60	18,279.00
16.08.2024	170.80	168.80	170.00	169.80	118,451.00
19.08.2024	172.40	170.00	170.00	172.40	16,790.00
20.08.2024	174.00	172.50	172.80	173.10	32,834.00
21.08.2024	175.00	172.40	173.20	174.40	60,711.00
22.08.2024	177.60	175.20	176.60	177.00	29,975.00
23.08.2024	178.60	176.40	176.40	177.40	26,537.00
27.08.2024	179.90	176.30	179.00	177.60	34,190.00
28.08.2024	178.20	176.30	178.00	178.00	41,975.00
29.08.2024	180.80	176.90	179.00	177.40	33,141.00
30.08.2024	178.20	176.40	177.40	176.60	84,835.00
02.09.2024	178.00	176.40	177.40	176.80	35,806.00
03.09.2024	176.40	168.60	176.40	170.00	20,370.00
04.09.2024	171.20	166.60	167.60	166.60	30,602.00
05.09.2024	168.60	165.00	165.00	167.40	8,478.00
06.09.2024	167.20	163.20	165.30	163.80	10,431.00
09.09.2024	164.20	162.00	163.80	163.80	34,565.00
10.09.2024	164.00	160.00	163.20	160.60	18,320.00
11.09.2024	161.10	159.40	160.40	159.90	8,446.00
12.09.2024	164.20	162.60	163.20	164.20	47,618.00
13.09.2024	167.00	166.60	167.00	166.80	10,170.00
16.09.2024	167.40	166.50	167.40	166.90	16,999.00
17.09.2024	141.80	126.20	139.20	141.80	626,289.00
18.09.2024	143.30	141.00	141.60	143.00	144,364.00
19.09.2024	145.20	142.00	142.00	145.00	77,323.00
20.09.2024	145.40	143.70	143.70	145.20	48,973.00
23.09.2024	148.60	146.80	148.00	148.20	111,945.00
24.09.2024	151.80	148.60	151.60	150.90	60,970.00
25.09.2024	154.00	146.40	150.60	146.40	36,799.00
26.09.2024	150.00	147.20	147.60	148.60	17,445.00
27.09.2024	153.40	149.90	149.90	153.00	13,489.00
30.09.2024	153.40	150.70	153.40	153.20	39,138.00
01.10.2024	153.00	149.70	153.00	150.80	65,792.00
02.10.2024	150.80	148.80	149.60	149.80	62,620.00
03.10.2024	150.60	148.70	149.20	150.20	56,512.00
04.10.2024	153.80	150.00	150.00	153.80	45,477.00
07.10.2024	152.60	151.20	151.80	151.60	48,009.00
08.10.2024	150.80	149.30	149.50	150.20	16,341.00
09.10.2024	152.40	148.80	150.00	150.90	59,329.00

צרו איתנו קשר *5988