גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'ים גרופ > גרפים

עדכון אחרון 12:18

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ים גרופ

Gym Group

מניה GYM London-CB GBp

שער

148.000

שינוי

-0.27%

שינוי בGBp-p

-0.40

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
10:20					0.00
10:30	149	149	149	149	0.00
10:40	149	149	149	149	0.00
10:50	149	149	149	149	0.00
11:00	149	149	149	149	0.00
11:10	149	149	149	149	0.00
11:20	149	149	149	149	0.00
11:30	149	149	149	149	0.00
11:40	149	149	149	149	0.00
11:50	148	148	148	148	2,486.00
12:00	148	148	148	148	0.00
12:10	148	148	148	148	0.00
12:20	148	148	148	148	0.00
12:30	148	148	148	148	919.00
12:40	148	148	148	148	0.00
12:50	148	148	148	148	0.00
13:00	148	148	148	148	0.00
13:10	148	148	148	148	0.00
13:20	148	148	148	148	0.00
13:30	148	148	148	148	0.00
13:40	148	148	148	148	0.00
13:50	148	148	148	148	0.00
14:00	148	148	148	148	0.00
14:10	148	148	148	148	0.00
14:20	148	148	148	148	0.00
14:30	148	148	148	148	0.00
14:40	148	148	148	148	0.00
14:50	148	148	148	148	0.00
15:00	148	148	148	148	0.00
15:10	148	148	148	148	0.00
15:20	148	148	148	148	0.00
15:30	148	148	148	148	0.00
15:40	148	148	148	148	0.00
15:50	148	148	148	148	0.00
16:00	148	148	148	148	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 10:30	149.2	149.2	149.2	149.2	69.00
12.09.2025 11:00	149.2	149.2	149.2	149.2	10.00
12.09.2025 11:30	149.2	149.2	149.2	149.2	69.00
12.09.2025 12:00	149.2	149.2	149.2	149.2	69.00
12.09.2025 12:30	149.2	149.2	149.2	149.2	69.00
12.09.2025 13:00	149.2	149.2	149.2	149.2	69.00
12.09.2025 13:30	149.2	149.2	149.2	149.2	69.00
12.09.2025 14:00	149.2	149.2	149.2	149.2	69.00
12.09.2025 14:30	149.2	149.2	149.2	149.2	69.00
12.09.2025 15:00	148.1	148.1	148.1	148.1	1,975.00
12.09.2025 15:30	148.1	148.1	148.1	148.1	292.00
12.09.2025 16:00	148.1	148.1	148.1	148.1	1,975.00
12.09.2025 16:30	148	148	148	148	2,624.00
12.09.2025 17:00	148	148	148	148	388.00
12.09.2025 17:30	148	148	148	148	2,624.00
12.09.2025 18:00	147	147	147	147	385.00
15.09.2025 11:00	148.6	148.4	148.6	148.4	495.00
15.09.2025 11:30	147.6	147.6	147.6	147.6	2,161.00
15.09.2025 12:00	147.6	147.6	147.6	147.6	7,545.00
15.09.2025 12:30	147.6	147.6	147.6	147.6	7,545.00
15.09.2025 13:00	147.6	147.6	147.6	147.6	7,545.00
15.09.2025 13:30	147.6	147.6	147.6	147.6	2,317.00
15.09.2025 14:00	147.6	147.6	147.6	147.6	8,107.00
15.09.2025 14:30	148.2	148.2	148.2	148.2	8,356.00
15.09.2025 15:00	148.2	148.2	148.2	148.2	1,238.00
15.09.2025 15:30	148.4	148	148.2	148.4	3,828.00
15.09.2025 16:00	148.2	147	148.2	147	8,791.00
15.09.2025 16:30	146.8	146.8	146.8	146.8	2,192.00
15.09.2025 17:00	146.8	146.8	146.8	146.8	14,935.00
15.09.2025 17:30	146.8	146.8	146.8	146.8	14,935.00
15.09.2025 18:00	146.8	146.8	146.8	146.8	14,935.00
16.09.2025 15:30	150.2	150.2	150.2	150.2	68.00
16.09.2025 16:00	150.2	150.2	150.2	150.2	453.00
16.09.2025 16:30	150.2	150.2	150.2	150.2	453.00
16.09.2025 17:00	147.6	147.6	147.6	147.6	454.00
16.09.2025 17:30	147.6	147.6	147.6	147.6	67.00
16.09.2025 18:00	148.8	147.2	148.8	147.2	134.00
17.09.2025 10:00	149	149	149	149	103.00
17.09.2025 10:30	149	149	149	149	696.00
17.09.2025 11:00	148	148	148	148	3,182.00
17.09.2025 11:30	148	148	148	148	470.00
17.09.2025 12:00	148	148	148	148	606.00
17.09.2025 12:30	148	148	148	148	4,101.00
17.09.2025 13:00	148	148	148	148	4,101.00
17.09.2025 13:30	148	148	148	148	4,101.00
17.09.2025 14:00	148	148	148	148	4,101.00
17.09.2025 14:30	148	148	148	148	4,101.00
17.09.2025 15:00	148	148	148	148	4,101.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	157.00	157.00	157.00	157.00	865.00
19.09.2024	158.70	158.70	158.70	158.70	1,909.00
20.09.2024	159.40	158.00	158.80	159.20	4,350.00
23.09.2024	160.80	157.40	157.40	160.10	17,513.00
24.09.2024	160.20	158.10	158.10	159.20	10,713.00
25.09.2024	159.60	158.40	158.40	159.60	16,852.00
26.09.2024	159.60	158.80	158.80	159.50	11,711.00
27.09.2024	159.40	155.80	159.30	156.80	17,222.00
30.09.2024	157.90	156.00	156.00	157.30	32,057.00
01.10.2024	159.00	157.20	159.00	157.20	32,265.00
02.10.2024	160.00	159.00	159.00	160.00	6,513.00
03.10.2024	160.00	160.00	160.00	160.00	6,513.00
04.10.2024	158.20	157.40	157.40	157.90	18,438.00
07.10.2024	158.80	158.20	158.80	158.20	2,283.00
08.10.2024	161.60	157.80	158.40	159.40	34,000.00
09.10.2024	160.80	159.70	160.50	160.20	21,255.00
10.10.2024	160.00	159.70	160.00	159.80	38,188.00
11.10.2024	159.80	159.60	159.60	159.80	1,021.00
14.10.2024	159.80	159.80	159.80	159.80	1,021.00
15.10.2024	160.00	160.00	160.00	160.00	536.00
16.10.2024	159.20	156.60	159.00	157.60	8,800.00
17.10.2024	159.00	157.00	159.00	157.00	2,631.00
18.10.2024	158.40	155.80	158.00	156.00	41,133.00
21.10.2024	156.80	155.90	156.80	155.90	43,088.00
22.10.2024	155.00	152.60	152.70	154.10	48,592.00
23.10.2024	154.50	151.90	152.60	153.00	16,615.00
24.10.2024	154.40	153.00	153.00	154.40	11,319.00
25.10.2024	155.00	154.60	154.60	155.00	10,395.00
28.10.2024	156.80	154.80	155.60	156.20	4,634.00
29.10.2024	153.20	150.20	152.60	151.00	10,845.00
30.10.2024	152.30	148.70	149.20	152.20	48,020.00
31.10.2024	155.40	153.70	155.40	154.40	5,804.00
04.11.2024	159.40	159.40	159.40	159.40	5,800.00
05.11.2024	161.00	159.50	159.70	161.00	1,540.00
06.11.2024	160.60	159.80	159.80	160.40	1,128.00
07.11.2024	159.40	159.40	159.40	159.40	430.00
11.11.2024	171.40	162.00	162.00	171.40	14,692.00
12.11.2024	166.40	165.80	166.40	166.00	2,833.00
13.11.2024	167.40	164.80	164.80	167.30	1,972.00
14.11.2024	163.70	161.60	162.70	163.70	4,474.00
15.11.2024	164.20	163.50	164.20	163.50	13,755.00
18.11.2024	162.20	161.00	162.20	161.10	2,067.00
19.11.2024	163.20	162.80	162.80	163.20	75,705.00
20.11.2024	162.20	162.00	162.20	162.00	5,015.00
21.11.2024	158.60	158.60	158.60	158.60	103.00
22.11.2024	162.20	160.60	160.60	162.20	5,209.00
25.11.2024	163.00	160.10	160.20	163.00	8,119.00
26.11.2024	161.20	159.80	159.80	160.00	7,735.00
27.11.2024	160.20	159.20	159.20	160.20	10,758.00
28.11.2024	160.80	160.30	160.30	160.80	2,322.00
29.11.2024	159.50	159.50	159.50	159.50	852.00
02.12.2024	159.30	158.80	159.30	158.80	21,432.00
03.12.2024	162.00	159.40	161.80	159.40	1,821.00
04.12.2024	160.50	157.00	160.50	157.00	5,787.00
05.12.2024	156.60	152.50	156.60	153.80	23,823.00
06.12.2024	153.80	153.80	153.80	153.80	1,265.00
09.12.2024	155.70	148.00	155.70	149.60	31,402.00
10.12.2024	152.80	148.70	149.10	152.20	6,608.00
11.12.2024	151.40	150.20	151.40	150.20	3,691.00
12.12.2024	150.70	148.50	150.70	149.50	6,546.00
13.12.2024	150.00	147.80	150.00	147.80	5,099.00
16.12.2024	147.80	147.80	147.80	147.80	5,099.00
17.12.2024	145.00	143.00	143.00	145.00	2,479.00
18.12.2024	145.00	145.00	145.00	145.00	2,479.00
19.12.2024	145.10	143.80	145.10	144.20	12,247.00
20.12.2024	147.20	145.00	147.20	145.00	5,338.00
23.12.2024	145.00	145.00	145.00	145.00	5,338.00
24.12.2024	157.60	151.40	151.40	157.60	81.00
27.12.2024	152.50	152.20	152.50	152.20	418.00
30.12.2024	152.20	152.20	152.20	152.20	418.00
31.12.2024	148.80	148.80	148.80	148.80	105.00
06.01.2025	155.00	154.80	154.80	155.00	236.00
07.01.2025	155.00	153.80	154.90	155.00	564.00
08.01.2025	154.70	152.70	154.70	154.60	9,422.00
09.01.2025	152.80	152.00	152.80	152.00	8,534.00
10.01.2025	151.00	146.30	151.00	146.60	17,427.00
13.01.2025	145.60	142.60	145.60	143.70	8,254.00
14.01.2025	152.70	148.00	152.70	149.20	97,230.00
15.01.2025	147.80	147.60	147.60	147.80	1,400.00
16.01.2025	142.40	142.10	142.40	142.10	2,430.00
17.01.2025	143.40	141.00	142.10	141.00	2,551.00
20.01.2025	140.80	140.00	140.80	140.50	958.00
21.01.2025	139.10	138.10	139.00	138.60	2,687.00
22.01.2025	141.60	139.50	139.50	141.60	4,591.00
23.01.2025	144.80	142.20	144.80	144.20	1,310.00
24.01.2025	145.60	143.00	145.60	143.20	3,414.00
27.01.2025	142.10	139.60	142.10	141.10	2,630.00
28.01.2025	140.80	139.80	140.50	140.00	6,271.00
29.01.2025	141.50	136.80	140.00	138.90	10,003.00
30.01.2025	137.50	136.80	136.80	137.50	2,023.00
31.01.2025	137.20	136.70	137.20	136.70	6,544.00
03.02.2025	137.00	133.40	137.00	133.60	20,081.00
04.02.2025	136.20	134.00	134.60	136.20	33,446.00
05.02.2025	140.70	139.50	140.40	139.50	2,280.00
06.02.2025	139.00	139.00	139.00	139.00	1,334.00
07.02.2025	139.00	138.30	139.00	139.00	4,241.00
10.02.2025	140.30	137.40	140.30	138.80	3,624.00
11.02.2025	139.20	137.00	139.20	137.00	11,668.00
12.02.2025	138.00	134.10	137.40	137.20	10,477.00
13.02.2025	135.10	135.00	135.00	135.00	8,988.00
14.02.2025	135.50	134.40	135.50	135.00	26,882.00
17.02.2025	133.80	133.10	133.50	133.10	1,500.00
18.02.2025	134.80	133.00	134.80	134.60	9,012.00
19.02.2025	134.20	133.40	134.00	133.80	13,879.00
20.02.2025	134.50	134.40	134.50	134.40	296.00
21.02.2025	138.60	138.60	138.60	138.60	14.00
24.02.2025	138.30	136.80	138.30	136.80	677.00
25.02.2025	138.50	138.50	138.50	138.50	3,303.00
26.02.2025	138.50	138.50	138.50	138.50	3,303.00
27.02.2025	138.00	137.90	137.90	138.00	2,373.00
28.02.2025	134.70	130.40	133.20	130.80	33,295.00
03.03.2025	130.40	128.40	129.40	129.00	10,512.00
04.03.2025	130.80	128.90	129.40	128.90	3,197.00
05.03.2025	132.00	125.40	132.00	125.40	9,231.00
06.03.2025	128.60	126.20	127.40	128.60	23,958.00
07.03.2025	129.50	126.80	127.00	129.50	3,470.00
10.03.2025	132.60	131.40	131.80	131.40	25,894.00
11.03.2025	136.00	130.00	130.90	135.40	25,483.00
12.03.2025	141.20	134.40	141.20	134.70	42,114.00
13.03.2025	132.40	130.20	132.40	130.20	2,813.00
14.03.2025	134.00	130.80	130.80	133.00	4,894.00
17.03.2025	133.60	133.60	133.60	133.60	110.00
18.03.2025	133.30	130.40	133.30	130.40	1,422.00
19.03.2025	132.40	130.30	130.80	131.80	17,187.00
20.03.2025	131.20	131.20	131.20	131.20	733.00
21.03.2025	132.00	131.40	131.40	132.00	5,716.00
24.03.2025	133.20	130.50	133.20	130.80	3,152.00
25.03.2025	131.00	130.40	130.40	131.00	1,394.00
26.03.2025	131.90	131.00	131.40	131.30	6,628.00
27.03.2025	132.00	130.60	130.60	130.90	16,538.00
28.03.2025	131.50	130.80	130.90	131.50	3,113.00
31.03.2025	131.50	130.00	130.00	131.50	32,315.00
01.04.2025	133.10	132.70	132.70	133.10	3,468.00
02.04.2025	134.00	132.00	133.00	132.00	7,526.00
03.04.2025	132.00	131.10	131.30	131.60	61,452.00
04.04.2025	130.00	126.80	129.40	127.30	11,302.00
07.04.2025	128.00	125.00	125.10	127.60	71,399.00
08.04.2025	128.00	125.30	125.40	128.00	2,379.00
09.04.2025	127.20	119.80	127.20	119.80	67,796.00
10.04.2025	134.20	128.30	130.20	131.20	25,545.00
11.04.2025	134.00	132.80	132.80	133.30	20,789.00
14.04.2025	135.10	132.00	132.00	135.10	23,249.00
15.04.2025	136.80	136.20	136.20	136.70	3,344.00
16.04.2025	138.70	136.30	136.40	138.70	14,407.00
17.04.2025	139.30	139.00	139.00	139.30	2,100.00
22.04.2025	139.70	138.00	138.00	138.60	5,928.00
23.04.2025	138.70	135.00	137.60	138.30	10,368.00
24.04.2025	138.60	136.00	136.00	137.20	6,716.00
25.04.2025	138.60	136.70	138.20	136.70	14,370.00
28.04.2025	141.40	137.90	137.90	138.40	7,011.00
29.04.2025	141.90	139.10	139.20	140.00	10,762.00
30.04.2025	144.20	140.40	140.40	144.20	20,194.00
01.05.2025	151.50	149.80	149.80	151.30	1,920.00
02.05.2025	152.70	150.70	151.20	151.80	17,325.00
06.05.2025	153.20	146.60	152.90	150.60	23,070.00
07.05.2025	155.00	151.50	151.50	152.10	11,066.00
08.05.2025	153.20	151.30	153.20	151.60	12,541.00
09.05.2025	152.10	149.80	152.00	150.20	18,192.00
12.05.2025	154.50	148.80	154.50	149.00	7,093.00
13.05.2025	149.60	147.60	149.60	148.60	10,206.00
14.05.2025	148.00	147.80	147.80	148.00	134.00
15.05.2025	146.60	144.90	145.80	145.00	14,862.00
16.05.2025	144.20	143.60	144.00	143.60	2,652.00
19.05.2025	143.40	142.60	143.40	142.90	2,612.00
20.05.2025	142.90	140.80	141.70	140.80	2,064.00
21.05.2025	142.70	141.50	142.70	142.40	7,491.00
22.05.2025	142.70	142.70	142.70	142.70	13.00
23.05.2025	144.00	139.60	144.00	141.20	1,864.00
27.05.2025	141.60	141.00	141.00	141.40	3,547.00
28.05.2025	142.00	141.10	141.10	141.30	11,181.00
29.05.2025	144.10	142.60	142.80	143.80	2,090.00
30.05.2025	145.00	143.40	143.40	144.10	50,122.00
02.06.2025	144.50	143.20	144.10	144.20	13,916.00
03.06.2025	148.20	143.60	143.60	147.00	8,370.00
04.06.2025	147.00	147.00	147.00	147.00	8,370.00
05.06.2025	148.10	147.20	148.10	147.20	934.00
06.06.2025	148.80	145.80	146.00	148.80	1,758.00
09.06.2025	148.90	147.20	148.80	147.20	31,510.00
10.06.2025	148.40	147.00	147.20	148.40	48,809.00
11.06.2025	147.70	146.20	146.20	147.70	17,853.00
12.06.2025	148.90	148.00	148.90	148.10	5,327.00
13.06.2025	147.10	145.40	145.40	146.30	9,055.00
16.06.2025	148.00	147.90	147.90	148.00	1,131.00
17.06.2025	148.20	147.20	147.20	148.20	1,246.00
18.06.2025	148.60	147.80	148.60	148.20	3,939.00
19.06.2025	149.60	147.80	148.10	147.80	2,787.00
20.06.2025	151.30	149.40	149.60	151.30	25,991.00
23.06.2025	151.10	147.80	150.10	151.10	8,849.00
24.06.2025	151.60	150.80	151.10	150.80	4,686.00
25.06.2025	152.20	151.40	152.00	152.20	1,673.00
26.06.2025	150.90	150.00	150.00	150.60	4,125.00
27.06.2025	150.80	150.40	150.80	150.40	2,647.00
30.06.2025	152.00	150.90	152.00	151.10	4,949.00
01.07.2025	154.30	151.60	151.80	154.00	10,954.00
02.07.2025	154.20	153.70	153.80	153.70	7,121.00
03.07.2025	155.10	154.40	154.80	154.40	2,368.00
04.07.2025	156.00	156.00	156.00	156.00	646.00
07.07.2025	156.00	156.00	156.00	156.00	646.00
08.07.2025	157.60	155.20	155.60	157.40	114,948.00
09.07.2025	159.80	154.00	159.10	157.40	7,378.00
10.07.2025	156.00	155.00	156.00	155.00	7,498.00
11.07.2025	153.70	153.20	153.70	153.20	376.00
14.07.2025	153.60	153.20	153.60	153.20	585.00
15.07.2025	154.40	152.80	154.40	153.40	5,079.00
16.07.2025	154.60	152.40	152.80	154.60	1,075.00
17.07.2025	151.80	143.90	151.80	149.10	104,448.00
18.07.2025	154.10	153.60	154.00	153.60	4,833.00
21.07.2025	154.40	153.80	153.80	153.80	2,173.00
22.07.2025	153.40	151.40	151.60	152.00	43,556.00
23.07.2025	152.20	150.40	152.20	150.90	10,788.00
24.07.2025	151.80	150.00	150.00	151.50	11,379.00
25.07.2025	152.90	150.80	152.20	151.40	2,984.00
28.07.2025	152.00	151.70	152.00	151.70	130.00
29.07.2025	150.00	147.80	150.00	147.90	35,315.00
30.07.2025	147.00	146.40	147.00	146.90	2,540.00
31.07.2025	149.40	146.80	149.40	147.00	10,749.00
01.08.2025	145.60	143.80	144.60	144.80	5,710.00
04.08.2025	144.60	143.70	144.30	144.30	28,977.00
05.08.2025	144.80	142.00	144.10	143.60	11,539.00
06.08.2025	144.80	142.90	144.80	143.40	70,533.00
07.08.2025	143.80	142.00	142.20	143.80	21,548.00
08.08.2025	143.80	142.20	142.20	143.00	28,003.00
11.08.2025	140.80	137.20	140.80	137.30	115,103.00
12.08.2025	140.00	136.00	136.50	139.40	162,342.00
13.08.2025	142.80	140.30	140.30	141.90	10,063.00
14.08.2025	148.00	143.00	143.00	148.00	45,559.00
15.08.2025	147.50	144.80	147.50	144.80	13,427.00
18.08.2025	144.30	144.30	144.30	144.30	1,915.00
19.08.2025	144.80	144.00	144.80	144.00	6,765.00
20.08.2025	144.10	144.10	144.10	144.10	8,934.00
21.08.2025	144.10	144.10	144.10	144.10	8,934.00
22.08.2025	144.50	141.70	144.40	144.50	21,614.00
26.08.2025	144.20	140.20	144.20	140.20	2,534.00
27.08.2025	140.00	140.00	140.00	140.00	693.00
28.08.2025	141.40	138.50	141.40	138.50	8,704.00
29.08.2025	140.00	137.80	138.60	139.00	6,363.00
01.09.2025	141.40	139.00	139.00	141.40	3,476.00
02.09.2025	140.20	139.40	139.80	139.60	21,861.00
03.09.2025	139.60	139.60	139.60	139.60	21,861.00
04.09.2025	141.60	140.80	140.80	141.00	155.00
05.09.2025	141.00	141.00	141.00	141.00	155.00
08.09.2025	145.20	142.80	142.80	145.20	3,783.00
09.09.2025	147.40	137.00	147.40	137.40	17,104.00
10.09.2025	149.00	146.70	148.00	146.80	73,599.00
11.09.2025	148.20	147.00	147.50	147.80	7,065.00
12.09.2025	149.20	147.00	149.20	147.00	2,625.00
15.09.2025	148.60	146.80	148.60	146.80	14,935.00
16.09.2025	150.20	147.20	150.20	147.20	456.00

צרו איתנו קשר *5988