גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלפא-וייב איי.פי. גרופ > גרפים

עדכון אחרון 17.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלפא-וייב איי.פי. גרופ

Alphawave IP Group

מניה AWE London-CB GBp--

שער

--

שינוי

--

שינוי בGBp-p

--

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.12.2025 10:30	1.8565	1.8565	1.8565	1.8565	0.00
15.12.2025 11:00	1.8565	1.8565	1.8565	1.8565	521.00
15.12.2025 11:30	1.8565	1.8565	1.8565	1.8565	521.00
15.12.2025 12:00	1.8615	1.8615	1.8615	1.8615	6,360.00
15.12.2025 12:30	1.862	1.8615	1.862	1.8615	22.00
15.12.2025 13:00	1.865	1.865	1.865	1.865	12.00
15.12.2025 13:30	1.862	1.862	1.862	1.862	15.00
15.12.2025 14:00	1.862	1.862	1.862	1.862	80.00
15.12.2025 14:30	1.862	1.862	1.862	1.862	11,204.00
15.12.2025 15:00	1.862	1.862	1.862	1.862	40.00
15.12.2025 15:30	1.862	1.861	1.862	1.861	104.00
15.12.2025 16:00	1.8605	1.8605	1.8605	1.8605	21.00
15.12.2025 16:30	1.86	1.855	1.86	1.855	126.00
15.12.2025 17:00	1.8545	1.8535	1.8545	1.8535	189.00
15.12.2025 17:30	1.8535	1.847	1.8535	1.847	172.00
15.12.2025 18:00	1.8465	1.839	1.8465	1.8425	379.00
16.12.2025 12:30	1.845	1.845	1.845	1.845	419.00
16.12.2025 13:00	1.845	1.841	1.841	1.845	0.00
16.12.2025 13:30	1.845	1.845	1.845	1.845	419.00
16.12.2025 14:00	1.845	1.845	1.845	1.845	419.00
16.12.2025 14:30	1.845	1.845	1.845	1.845	419.00
16.12.2025 15:00	1.843	1.843	1.843	1.843	3.00
16.12.2025 15:30	1.847	1.847	1.847	1.847	5,106.00
16.12.2025 16:00	1.847	1.845	1.845	1.847	26.00
16.12.2025 16:30	1.849	1.848	1.848	1.849	31.00
16.12.2025 17:00	1.871	1.871	1.871	1.871	25.00
16.12.2025 17:30	1.8705	1.8705	1.8705	1.8705	28.00
16.12.2025 18:00	1.87	1.86	1.87	1.8645	163.00
17.12.2025 10:30	1.8685	1.8685	1.8685	1.8685	0.00
17.12.2025 11:00	1.862	1.862	1.862	1.862	4.00
17.12.2025 11:30	1.862	1.862	1.862	1.862	2,238.00
17.12.2025 12:00	1.862	1.862	1.862	1.862	2,238.00
17.12.2025 12:30	1.862	1.862	1.862	1.862	2,238.00
17.12.2025 13:00	1.862	1.862	1.862	1.862	2,238.00
17.12.2025 13:30	1.862	1.862	1.862	1.862	2,238.00
17.12.2025 14:00	1.857	1.857	1.857	1.857	6,087.00
17.12.2025 14:30	1.8585	1.857	1.8585	1.857	57.00
17.12.2025 15:00	1.855	1.855	1.855	1.855	43.00
17.12.2025 15:30	1.8555	1.8555	1.8555	1.8555	39,012.00
17.12.2025 16:00	1.8555	1.8535	1.855	1.8535	194.00
17.12.2025 16:30	1.851	1.851	1.851	1.851	253.00
17.12.2025 17:00	1.851	1.851	1.851	1.851	50,828.00
17.12.2025 17:30	1.853	1.851	1.851	1.851	382.00
17.12.2025 18:00	1.8505	1.85	1.8505	1.85	1,158.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.12.2024	90.00	85.70	89.30	88.85	631,229.00
24.12.2024	89.40	87.25	87.80	88.90	221,876.00
27.12.2024	90.80	87.15	88.45	87.65	575,141.00
30.12.2024	88.10	84.80	88.10	85.50	711,270.00
31.12.2024	86.70	84.70	84.80	86.40	154,931.00
02.01.2025	85.20	81.90	84.40	85.00	224,082.00
03.01.2025	92.50	91.30	91.30	91.50	10,491.00
06.01.2025	105.40	97.90	102.10	104.80	426,686.00
07.01.2025	108.80	103.00	108.60	106.00	406,786.00
08.01.2025	106.20	100.70	105.40	102.00	371,332.00
09.01.2025	108.40	102.00	102.80	108.20	501,671.00
10.01.2025	112.60	107.00	108.00	111.20	422,519.00
13.01.2025	117.40	112.00	112.00	114.30	364,463.00
14.01.2025	117.40	112.00	116.80	115.20	734,266.00
15.01.2025	119.60	113.80	115.80	117.80	1,347,340.00
16.01.2025	120.20	115.80	120.00	116.00	1,328,885.00
17.01.2025	125.80	118.20	118.80	125.80	404,179.00
20.01.2025	128.40	121.40	126.60	126.20	325,594.00
21.01.2025	143.80	131.00	138.40	142.80	991,142.00
22.01.2025	149.60	141.60	143.60	146.00	797,100.00
23.01.2025	152.40	142.20	145.60	151.30	494,533.00
24.01.2025	152.00	145.40	149.80	151.80	772,613.00
27.01.2025	144.20	134.60	140.00	138.40	634,222.00
28.01.2025	140.90	134.80	138.00	138.40	359,061.00
29.01.2025	142.20	137.40	142.20	137.40	259,395.00
30.01.2025	140.00	136.60	138.50	139.80	133,398.00
31.01.2025	145.40	137.40	139.20	143.20	112,457.00
03.02.2025	138.00	133.40	136.60	136.20	185,470.00
04.02.2025	139.40	134.00	134.00	139.40	172,462.00
05.02.2025	139.20	135.40	138.60	136.20	186,096.00
06.02.2025	143.70	139.60	139.60	140.60	100,109.00
07.02.2025	141.60	138.00	140.80	141.60	155,795.00
10.02.2025	143.20	138.80	143.00	140.60	129,309.00
11.02.2025	142.10	138.20	138.20	142.00	41,650.00
12.02.2025	141.60	137.60	141.30	138.30	272,172.00
13.02.2025	142.80	138.20	139.40	141.20	279,007.00
14.02.2025	148.90	141.60	145.00	142.60	289,498.00
17.02.2025	143.40	140.40	143.20	141.80	173,895.00
18.02.2025	147.00	142.70	144.00	147.00	164,883.00
19.02.2025	151.00	144.20	148.60	147.20	229,284.00
20.02.2025	150.00	144.00	146.00	145.80	102,666.00
21.02.2025	148.40	144.80	145.60	146.20	44,557.00
24.02.2025	146.40	138.80	143.60	140.60	180,115.00
25.02.2025	140.40	132.80	138.20	133.60	359,681.00
26.02.2025	134.80	131.40	132.50	132.20	246,181.00
27.02.2025	130.40	125.80	130.20	126.60	186,061.00
28.02.2025	126.00	118.00	122.60	123.40	229,050.00
03.03.2025	122.00	114.80	122.00	119.60	403,353.00
04.03.2025	119.00	109.80	118.40	110.00	480,829.00
05.03.2025	119.40	110.00	110.00	117.40	572,047.00
06.03.2025	119.60	113.00	118.80	114.00	184,402.00
07.03.2025	114.40	109.00	113.00	109.20	61,942.00
10.03.2025	110.60	101.60	110.60	102.00	635,490.00
11.03.2025	105.00	100.20	102.00	104.10	270,696.00
12.03.2025	110.60	103.60	104.00	108.20	377,469.00
13.03.2025	107.20	104.30	106.20	105.60	280,336.00
14.03.2025	107.80	105.20	105.20	107.00	242,373.00
17.03.2025	109.80	104.60	107.20	109.00	177,668.00
18.03.2025	114.40	109.70	112.20	111.80	145,867.00
19.03.2025	112.40	108.80	110.20	111.60	172,690.00
20.03.2025	112.40	109.00	110.40	111.00	100,573.00
21.03.2025	109.20	106.20	109.20	108.40	117,333.00
24.03.2025	112.00	108.20	109.60	110.60	64,547.00
25.03.2025	108.70	103.40	108.60	103.40	443,190.00
26.03.2025	109.20	103.80	104.00	108.80	136,042.00
27.03.2025	107.00	98.50	105.60	99.80	406,268.00
28.03.2025	100.20	95.85	98.00	96.50	174,386.00
31.03.2025	94.70	91.60	91.60	93.30	146,879.00
01.04.2025	142.20	93.40	93.55	135.65	3,381,094.00
02.04.2025	138.55	129.50	134.20	137.00	1,228,220.00
03.04.2025	143.00	134.30	135.15	134.85	793,391.00
04.04.2025	138.60	128.10	133.40	128.50	1,528,666.00
07.04.2025	126.40	117.30	122.00	124.30	598,209.00
08.04.2025	133.10	126.00	126.00	130.10	717,866.00
09.04.2025	125.40	118.00	122.60	118.80	625,379.00
10.04.2025	134.00	123.80	126.30	124.70	381,002.00
11.04.2025	125.80	119.30	125.00	119.70	229,200.00
14.04.2025	125.30	120.70	120.80	121.30	295,876.00
15.04.2025	125.00	120.30	121.60	124.60	66,810.00
16.04.2025	124.40	120.40	123.10	120.50	230,233.00
17.04.2025	120.60	114.00	117.50	116.60	210,306.00
22.04.2025	115.10	108.00	115.10	110.50	252,711.00
23.04.2025	118.70	112.70	113.70	114.80	166,508.00
24.04.2025	114.40	107.90	113.50	112.40	243,650.00
25.04.2025	117.20	111.30	115.00	115.95	142,204.00
28.04.2025	119.00	110.10	119.00	111.80	101,306.00
29.04.2025	124.30	112.45	112.45	123.70	532,386.00
30.04.2025	126.80	118.80	121.65	125.60	263,284.00
01.05.2025	132.00	126.60	126.85	130.60	575,299.00
02.05.2025	133.55	126.30	132.00	126.80	171,590.00
06.05.2025	130.70	125.50	126.50	129.00	110,957.00
07.05.2025	130.50	127.85	129.00	128.50	277,001.00
08.05.2025	135.20	129.90	129.90	132.70	271,111.00
09.05.2025	133.20	130.95	133.20	131.30	241,355.00
12.05.2025	144.55	137.30	137.30	139.10	321,773.00
13.05.2025	140.70	138.70	140.30	138.80	131,507.00
14.05.2025	145.00	138.80	140.00	143.70	246,404.00
15.05.2025	144.20	132.70	144.20	134.70	215,377.00
16.05.2025	141.15	136.60	138.80	138.40	170,884.00
19.05.2025	141.70	134.10	141.50	135.70	77,534.00
20.05.2025	143.60	137.70	137.70	143.10	152,004.00
21.05.2025	145.50	143.00	143.20	145.00	194,251.00
22.05.2025	143.35	135.55	143.35	139.00	304,646.00
23.05.2025	141.20	136.70	138.80	140.50	336,541.00
27.05.2025	150.85	140.00	141.50	146.00	363,233.00
28.05.2025	147.05	144.20	146.70	145.90	312,083.00
29.05.2025	150.60	138.40	145.60	145.25	277,257.00
30.05.2025	146.50	142.60	142.60	145.00	149,282.00
02.06.2025	143.70	136.80	143.60	139.20	324,736.00
03.06.2025	144.70	139.10	141.30	143.30	216,265.00
04.06.2025	150.05	141.00	142.90	141.95	140,491.00
05.06.2025	149.15	141.60	142.35	145.20	95,966.00
06.06.2025	150.80	142.65	142.75	149.20	187,667.00
09.06.2025	187.45	178.00	179.40	178.50	9,010,050.00
10.06.2025	179.80	175.00	175.00	178.20	4,073,675.00
11.06.2025	181.80	178.00	178.00	180.90	3,023,616.00
12.06.2025	182.40	179.20	179.20	181.00	4,553,774.00
13.06.2025	180.15	177.30	180.00	178.85	3,044,051.00
16.06.2025	179.20	178.00	178.10	178.20	465,777.00
17.06.2025	178.50	177.30	178.00	177.90	420,447.00
18.06.2025	178.80	177.00	177.20	178.00	313,192.00
19.06.2025	177.70	174.50	177.70	175.80	352,089.00
20.06.2025	176.85	175.00	175.40	175.40	471,087.00
23.06.2025	174.00	172.00	173.80	173.10	459,650.00
24.06.2025	174.30	172.00	173.40	174.30	451,951.00
25.06.2025	175.50	173.30	174.40	174.05	348,814.00
26.06.2025	173.70	165.80	170.00	172.90	510,224.00
27.06.2025	175.50	173.10	173.10	174.30	611,891.00
30.06.2025	174.50	172.10	172.70	174.00	266,116.00
01.07.2025	174.00	171.90	173.10	173.30	482,160.00
02.07.2025	174.65	173.00	173.75	174.30	649,097.00
03.07.2025	177.80	174.60	175.00	177.00	817,190.00
04.07.2025	178.75	177.20	178.45	177.50	127,243.00
07.07.2025	178.20	175.20	176.70	175.50	171,605.00
08.07.2025	174.45	171.65	174.40	173.70	133,994.00
09.07.2025	175.60	173.40	174.10	174.10	152,324.00
10.07.2025	175.10	173.00	174.80	173.00	194,377.00
11.07.2025	173.90	172.30	173.90	173.00	247,768.00
14.07.2025	176.80	175.20	175.50	175.55	107,871.00
15.07.2025	175.70	173.00	175.70	175.65	299,995.00
16.07.2025	175.65	174.30	175.00	174.50	152,641.00
17.07.2025	174.80	173.20	174.80	173.20	226,893.00
18.07.2025	173.55	173.00	173.20	173.50	714,769.00
21.07.2025	174.50	173.60	173.60	174.10	634,599.00
22.07.2025	175.20	173.20	173.40	174.70	68,300.00
23.07.2025	175.40	173.20	173.50	175.10	272,521.00
24.07.2025	175.90	172.90	175.00	173.00	144,343.00
25.07.2025	174.70	173.00	173.00	174.50	48,221.00
28.07.2025	175.00	172.90	174.80	174.50	283,424.00
29.07.2025	175.50	174.45	174.50	174.45	730,504.00
30.07.2025	176.20	173.30	173.30	175.10	68,327.00
31.07.2025	175.90	171.70	174.80	173.50	679,800.00
01.08.2025	173.15	168.90	172.45	171.20	384,911.00
04.08.2025	172.50	170.60	171.40	172.25	296,360.00
05.08.2025	175.00	172.40	172.70	173.00	286,714.00
06.08.2025	173.80	171.30	173.50	171.70	111,840.00
07.08.2025	174.60	172.10	172.50	174.30	263,157.00
08.08.2025	176.60	172.40	172.40	176.10	254,218.00
11.08.2025	177.30	174.40	174.40	176.10	266,571.00
12.08.2025	175.60	174.15	174.45	175.40	231,546.00
13.08.2025	175.80	174.30	174.60	175.30	127,689.00
14.08.2025	176.50	174.70	174.70	176.40	145,855.00
15.08.2025	177.25	174.90	175.40	176.00	109,506.00
18.08.2025	179.90	176.00	176.20	177.80	232,037.00
19.08.2025	177.80	174.10	177.40	175.50	328,689.00
20.08.2025	176.20	174.35	176.00	174.90	266,170.00
21.08.2025	176.05	174.60	175.20	174.60	40,748.00
22.08.2025	178.00	176.10	176.90	177.00	91,030.00
26.08.2025	180.00	176.90	176.90	179.65	203,373.00
27.08.2025	183.90	179.55	179.55	182.90	643,514.00
28.08.2025	183.60	179.60	180.30	181.50	439,380.00
29.08.2025	184.10	181.40	181.40	182.80	155,847.00
01.09.2025	182.90	180.70	181.00	181.70	198,664.00
02.09.2025	181.90	180.50	181.05	181.40	402,243.00
03.09.2025	183.00	181.00	181.00	181.20	62,877.00
04.09.2025	182.60	181.10	181.30	181.60	157,972.00
05.09.2025	183.60	182.75	183.00	183.40	147,409.00
08.09.2025	186.50	184.05	184.40	184.60	255,158.00
09.09.2025	186.30	182.80	184.85	184.70	436,661.00
10.09.2025	186.30	183.30	185.00	184.20	273,802.00
11.09.2025	185.80	182.70	184.90	184.70	334,587.00
12.09.2025	184.60	183.10	184.00	184.30	491,616.00
15.09.2025	185.70	184.60	184.80	185.40	55,336.00
16.09.2025	185.80	184.10	184.10	185.80	113,315.00
17.09.2025	187.40	185.20	185.20	186.10	173,793.00
18.09.2025	1.90	1.87	1.88	1.89	960,880.00
19.09.2025	1.91	1.89	1.89	1.91	494,972.00
22.09.2025	1.92	1.90	1.92	1.91	325,866.00
23.09.2025	1.92	1.90	1.90	1.91	419,914.00
24.09.2025	1.92	1.91	1.92	1.92	320,012.00
25.09.2025	1.93	1.90	1.93	1.90	588,717.00
26.09.2025	1.91	1.89	1.90	1.90	238,202.00
29.09.2025	1.90	1.87	1.90	1.87	344,110.00
30.09.2025	1.87	1.85	1.86	1.86	138,165.00
01.10.2025	1.87	1.85	1.87	1.87	214,435.00
02.10.2025	1.90	1.88	1.89	1.88	381,347.00
03.10.2025	1.89	1.87	1.88	1.88	806,891.00
06.10.2025	1.88	1.86	1.86	1.88	289,176.00
07.10.2025	1.89	1.88	1.88	1.89	610,297.00
08.10.2025	1.88	1.84	1.88	1.87	162,728.00
09.10.2025	1.88	1.84	1.85	1.84	727,653.00
10.10.2025	1.84	1.72	1.84	1.78	1,460,663.00
13.10.2025	1.80	1.77	1.79	1.78	464,184.00
14.10.2025	1.78	1.72	1.76	1.76	1,620,309.00
15.10.2025	1.80	1.76	1.76	1.79	930,495.00
16.10.2025	1.81	1.79	1.80	1.80	480,008.00
17.10.2025	1.79	1.76	1.79	1.76	605,352.00
20.10.2025	1.80	1.77	1.77	1.80	269,175.00
21.10.2025	1.81	1.78	1.80	1.79	281,728.00
22.10.2025	1.78	1.77	1.77	1.78	190,880.00
23.10.2025	1.82	1.77	1.77	1.81	376,044.00
24.10.2025	1.83	1.81	1.82	1.82	543,694.00
27.10.2025	2.02	1.78	1.79	1.96	6,524,853.00
28.10.2025	1.97	1.87	1.94	1.89	5,781,156.00
29.10.2025	1.94	1.88	1.88	1.90	1,784,389.00
30.10.2025	1.93	1.88	1.89	1.93	1,050,579.00
31.10.2025	1.92	1.90	1.90	1.90	312,888.00
03.11.2025	1.96	1.89	1.89	1.93	866,797.00
04.11.2025	1.92	1.89	1.92	1.90	465,204.00
05.11.2025	1.90	1.87	1.89	1.90	337,690.00
06.11.2025	1.90	1.86	1.88	1.86	290,029.00
07.11.2025	1.88	1.83	1.86	1.83	622,683.00
10.11.2025	1.87	1.84	1.84	1.85	413,559.00
11.11.2025	1.86	1.83	1.85	1.83	570,224.00
12.11.2025	1.86	1.83	1.83	1.86	131,642.00
13.11.2025	1.88	1.85	1.87	1.87	297,512.00
14.11.2025	1.90	1.85	1.86	1.90	594,439.00
17.11.2025	1.91	1.89	1.90	1.89	1,071,460.00
18.11.2025	1.90	1.86	1.88	1.88	794,948.00
19.11.2025	1.91	1.88	1.88	1.90	976,180.00
20.11.2025	1.92	1.89	1.92	1.90	285,773.00
21.11.2025	1.90	1.87	1.88	1.88	737,780.00
24.11.2025	1.90	1.88	1.88	1.89	651,397.00
25.11.2025	2.02	1.95	2.01	1.98	4,071,133.00
26.11.2025	2.03	1.98	1.98	2.03	3,988,286.00
27.11.2025	2.06	2.02	2.02	2.03	884,008.00
28.11.2025	2.08	2.03	2.04	2.08	1,226,703.00
01.12.2025	2.08	2.04	2.05	2.07	2,481,177.00
02.12.2025	2.10	2.06	2.06	2.09	2,040,435.00
03.12.2025	2.13	2.07	2.09	2.11	2,607,381.00
04.12.2025	2.18	2.12	2.12	2.13	2,919,745.00
05.12.2025	2.16	2.13	2.14	2.15	2,974,038.00
08.12.2025	2.16	2.14	2.14	2.15	2,575,080.00
09.12.2025	2.17	2.14	2.14	2.15	1,836,981.00
10.12.2025	2.23	2.14	2.14	2.22	4,657,054.00
11.12.2025	2.21	2.18	2.19	2.18	1,299,745.00
12.12.2025	2.20	1.86	2.19	1.87	1,011,833.00
15.12.2025	1.87	1.84	1.86	1.84	111,259.00
16.12.2025	1.87	1.84	1.84	1.86	86,102.00
17.12.2025	1.87	1.85	1.87	1.85	102,370.00

צרו איתנו קשר *5988