גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יי.טי.סי. > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יי.טי.סי.

JTC

מניה JTC London-CB GBp

שער

856.00

שינוי

+0.47%

שינוי בGBp-p

4.00

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
10:00					0.00
10:10	850.5	850.5	850.5	850.5	0.00
10:20	850.5	850.5	850.5	850.5	0.00
10:30	853	853	853	853	500.00
10:40	853	853	853	853	450.00
10:50	854	854	854	854	75.00
11:00	854	854	854	854	0.00
11:10	855	855	855	855	27.00
11:20	853	853	853	853	2.00
11:30	853	853	853	853	833.00
11:40	856	856	856	856	300.00
11:50	856	856	856	856	0.00
12:00	856	856	856	856	0.00
12:10	856	856	856	856	0.00
12:20	859.5	859.5	859.5	859.5	514.00
12:30	859.5	859.5	859.5	859.5	0.00
12:40	859.5	859.5	859.5	859.5	0.00
12:50	859.5	859.5	859.5	859.5	0.00
13:00	859.5	859.5	859.5	859.5	0.00
13:10	859.5	859.5	859.5	859.5	0.00
13:20	859.5	859.5	859.5	859.5	193.00
13:30	858	858	858	858	35.00
13:40	858	858	858	858	0.00
13:50	856	856	856	856	3.00
14:00	854	854	854	854	442.00
14:10	854	854	854	854	0.00
14:20	853	853	853	853	113.00
14:30	855	855	855	855	41.00
14:40	855	855	855	855	0.00
14:50	855	855	855	855	0.00
15:00	855	855	855	855	0.00
15:10	855	855	855	855	0.00
15:20	855	855	855	855	0.00
15:30	855	855	855	855	6.00
15:40	855	855	855	855	0.00
15:50	855	855	855	855	0.00
16:00	855	855	855	855	0.00
16:10	855	855	855	855	0.00
16:20	855	855	855	855	0.00
16:30	854	854	854	854	187.00
16:40	854	854	854	854	0.00
16:50	858	858	858	858	1,702.00
17:00	856	856	856	856	61.00
17:10	856	856	856	856	0.00
17:20	855	855	855	855	1.00
17:30	855	855	855	855	0.00
17:40	852.5	852.5	852.5	852.5	37.00
17:50	855	855	855	855	2,316.00
18:00	855	855	855	855	4.00
18:10	855	855	855	855	998.00
18:20	855	855	855	855	1,297.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	835	834	835	834	7,367.00
05.06.2025 11:00	836	834	834	834	23,907.00
05.06.2025 11:30	836	835	836	836	25,962.00
05.06.2025 12:00	834	834	834	834	10,711.00
05.06.2025 12:30	836	834	836	836	27,232.00
05.06.2025 13:00	839	837	837	839	29,786.00
05.06.2025 13:30	840	840	840	840	10,612.00
05.06.2025 14:00	839	839	839	839	23,137.00
05.06.2025 14:30	840	840	840	840	12,348.00
05.06.2025 15:00	841.5	841.5	841.5	841.5	19,408.00
05.06.2025 15:30	842.5	841	842.5	841	208,995.00
05.06.2025 16:00	841	836.5	841	837.5	221,204.00
05.06.2025 16:30	840	838	838	839	72,725.00
05.06.2025 17:00	841	841	841	841	50,117.00
05.06.2025 17:30	841	841	841	841	29,800.00
05.06.2025 18:00	846	846	846	846	36,131.00
06.06.2025 10:00	839.5	839.5	839.5	839.5	167.00
06.06.2025 10:30	844	844	844	844	227.00
06.06.2025 11:00	842	841.5	841.5	842	473.00
06.06.2025 11:30	842	842	842	842	2,014.00
06.06.2025 12:00	843	843	843	843	1,846.00
06.06.2025 12:30	842	841.5	842	842	3,955.00
06.06.2025 13:00	840	840	840	840	1,575.00
06.06.2025 13:30	841.5	840	840	841.5	10,690.00
06.06.2025 14:00	843	841.5	841.5	843	11,447.00
06.06.2025 14:30	843	843	843	843	3,027.00
06.06.2025 15:00	844	844	844	844	9,473.00
06.06.2025 15:30	843	841	843	843	39,574.00
06.06.2025 16:00	843	841.5	842	843	42,176.00
06.06.2025 16:30	842	842	842	842	6,852.00
06.06.2025 17:00	845	842	842	845	30,216.00
06.06.2025 17:30	845	842	845	843	68,758.00
06.06.2025 18:00	845	842	842.5	842	115,879.00
09.06.2025 10:00	847	842	842	843.5	516.00
09.06.2025 10:30	847	843.5	843.5	845.5	4,542.00
09.06.2025 11:00	848	847.5	848	847.5	4,264.00
09.06.2025 11:30	848	848	848	848	4,979.00
09.06.2025 12:00	848	847	847	847	35,692.00
09.06.2025 12:30	847	846.5	847	846.5	8,206.00
09.06.2025 13:00	844	844	844	844	5,736.00
09.06.2025 13:30	845	842	845	844	26,190.00
09.06.2025 14:00	848	845.5	845.5	846	31,403.00
09.06.2025 14:30	847	846	847	846	26,606.00
09.06.2025 15:00	847.5	845	845	847.5	21,308.00
09.06.2025 15:30	847	847	847	847	7,411.00
09.06.2025 16:00	846	845	846	845	22,905.00
09.06.2025 16:30	847	844	847	844	35,685.00
09.06.2025 17:00	846	843	844	846	42,214.00
09.06.2025 17:30	846	845	845	846	82,971.00
09.06.2025 18:00	848	846	846	848	361,470.00
10.06.2025 10:00	853	849	850.5	853	1,371.00
10.06.2025 10:30	854	853	853	854	2,098.00
10.06.2025 11:00	855	853	855	853	4,027.00
10.06.2025 11:30	856	856	856	856	2,079.00
10.06.2025 12:00	859.5	857.5	857.5	859.5	5,040.00
10.06.2025 12:30	859.5	859.5	859.5	859.5	3,136.00
10.06.2025 13:00	859.5	858	859	858	8,107.00
10.06.2025 13:30	856	854	856	854	5,804.00
10.06.2025 14:00	855	853	853	855	6,403.00
10.06.2025 14:30	855	855	855	855	3,770.00
10.06.2025 15:00	855	855	855	855	3,228.00
10.06.2025 15:30	855	855	855	855	3,776.00
10.06.2025 16:00	854	853	853	854	6,757.00
10.06.2025 16:30	858	856	856	856	14,566.00
10.06.2025 17:00	855	855	855	855	4,896.00
10.06.2025 17:30	855	852.5	852.5	854.5	36,573.00
10.06.2025 18:00	856	854	854.5	856	126,940.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	887.00	875.00	886.00	879.00	16,149.00
12.06.2024	898.00	870.00	873.50	897.50	22,990.00
13.06.2024	888.00	862.00	885.50	864.00	24,698.00
14.06.2024	865.00	857.50	857.50	865.00	20,984.00
17.06.2024	875.00	859.50	871.00	871.00	8,322.00
18.06.2024	896.00	878.00	883.00	896.00	6,269.00
19.06.2024	953.00	924.00	928.00	948.00	46,530.00
20.06.2024	972.50	958.00	960.00	963.00	66,152.00
21.06.2024	979.50	956.00	956.00	977.00	34,711.00
24.06.2024	980.00	969.00	980.00	976.00	34,051.00
25.06.2024	983.00	956.00	956.00	970.00	29,794.00
26.06.2024	974.00	962.50	965.00	972.00	42,625.00
27.06.2024	980.00	966.00	980.00	971.00	20,155.00
28.06.2024	977.00	957.00	974.00	962.50	15,276.00
01.07.2024	980.00	965.00	967.00	977.00	20,662.00
02.07.2024	974.00	956.00	956.00	971.50	52,610.00
03.07.2024	990.00	970.00	972.00	988.00	10,862.00
04.07.2024	999.00	987.00	989.00	996.00	16,077.00
05.07.2024	1,024.00	984.00	1,006.00	990.00	70,355.00
08.07.2024	1,006.00	991.00	991.00	1,006.00	31,180.00
09.07.2024	1,012.00	996.00	997.00	1,001.00	11,747.00
10.07.2024	1,010.00	992.00	1,010.00	997.50	21,792.00
11.07.2024	1,006.00	993.50	993.50	1,006.00	16,722.00
12.07.2024	1,024.00	1,008.00	1,012.00	1,022.00	7,431.00
15.07.2024	1,028.00	1,006.00	1,006.00	1,025.00	16,439.00
16.07.2024	1,046.00	1,024.00	1,027.00	1,038.00	15,688.00
17.07.2024	1,048.00	1,022.00	1,022.00	1,030.00	14,615.00
18.07.2024	1,051.00	1,026.00	1,026.00	1,042.00	11,913.00
19.07.2024	1,046.00	1,035.00	1,042.00	1,042.00	18,078.00
23.07.2024	1,053.00	1,048.00	1,052.00	1,051.00	15,850.00
24.07.2024	1,062.00	1,040.00	1,040.00	1,050.00	10,675.00
25.07.2024	1,037.00	1,026.00	1,034.00	1,034.00	96,904.00
26.07.2024	1,080.00	1,040.00	1,040.00	1,078.00	27,006.00
29.07.2024	1,080.00	1,044.00	1,070.00	1,046.00	67,549.00
30.07.2024	1,070.00	1,041.00	1,041.00	1,050.00	81,010.00
31.07.2024	1,056.00	1,040.00	1,056.00	1,044.00	44,860.00
01.08.2024	1,080.00	1,046.00	1,050.00	1,052.00	14,141.00
02.08.2024	1,042.00	1,016.00	1,036.00	1,016.00	36,583.00
05.08.2024	1,016.00	981.00	993.00	1,016.00	33,116.00
06.08.2024	1,026.00	1,010.00	1,018.00	1,022.00	14,480.00
07.08.2024	1,040.00	1,022.00	1,026.00	1,040.00	8,066.00
08.08.2024	1,034.00	1,016.00	1,016.00	1,030.00	44,173.00
09.08.2024	1,048.00	1,030.00	1,034.00	1,034.00	22,286.00
12.08.2024	1,043.00	1,024.00	1,043.00	1,033.00	18,194.00
13.08.2024	1,037.00	1,026.00	1,036.00	1,037.00	5,840.00
14.08.2024	1,054.00	1,034.00	1,046.00	1,048.00	30,306.00
15.08.2024	1,070.00	1,046.00	1,050.00	1,056.00	14,738.00
16.08.2024	1,052.00	1,041.00	1,048.00	1,044.00	12,779.00
19.08.2024	1,064.00	1,040.00	1,043.00	1,056.00	29,227.00
20.08.2024	1,068.00	1,046.00	1,066.00	1,050.00	4,933.00
21.08.2024	1,070.00	1,038.00	1,050.00	1,062.00	32,065.00
22.08.2024	1,066.00	1,054.00	1,066.00	1,054.00	17,943.00
23.08.2024	1,066.00	1,048.00	1,052.00	1,066.00	11,378.00
27.08.2024	1,079.00	1,062.00	1,079.00	1,066.00	13,131.00
28.08.2024	1,082.00	1,060.00	1,060.00	1,078.00	5,832.00
29.08.2024	1,084.00	1,064.00	1,080.00	1,066.00	3,264.00
30.08.2024	1,084.00	1,066.00	1,073.00	1,079.00	14,944.00
02.09.2024	1,090.00	1,074.00	1,090.00	1,076.00	4,009.00
03.09.2024	1,082.00	1,052.00	1,078.00	1,059.00	10,911.00
04.09.2024	1,072.00	1,052.00	1,052.00	1,068.00	7,017.00
05.09.2024	1,067.00	1,052.00	1,060.00	1,056.00	11,724.00
06.09.2024	1,072.00	1,050.00	1,056.00	1,066.00	18,246.00
09.09.2024	1,084.00	1,066.00	1,068.00	1,080.00	18,764.00
10.09.2024	1,084.00	1,070.00	1,076.00	1,082.00	12,378.00
11.09.2024	1,084.00	1,064.00	1,078.00	1,070.00	4,397.00
12.09.2024	1,094.00	1,084.00	1,088.00	1,091.00	38,133.00
13.09.2024	1,102.00	1,090.00	1,094.00	1,090.00	16,049.00
16.09.2024	1,132.00	1,096.00	1,096.00	1,126.00	48,839.00
17.09.2024	1,098.00	1,022.00	1,098.00	1,080.00	33,134.00
18.09.2024	1,082.00	1,030.00	1,078.00	1,036.00	47,642.00
19.09.2024	1,076.00	1,032.00	1,032.00	1,076.00	41,688.00
20.09.2024	1,080.00	1,069.00	1,070.00	1,075.00	23,723.00
23.09.2024	1,080.00	1,042.00	1,053.00	1,080.00	20,816.00
24.09.2024	1,082.00	1,076.00	1,080.00	1,080.00	51,317.00
25.09.2024	1,072.00	1,044.00	1,056.00	1,057.00	24,651.00
26.09.2024	1,078.00	1,060.00	1,065.00	1,067.00	34,004.00
27.09.2024	1,090.00	1,064.00	1,064.00	1,084.00	14,379.00
30.09.2024	1,070.00	1,050.00	1,062.00	1,062.00	26,089.00
01.10.2024	1,065.00	1,042.00	1,058.00	1,048.00	11,166.00
02.10.2024	1,054.00	1,039.00	1,054.00	1,042.00	23,610.00
03.10.2024	1,050.00	1,031.00	1,050.00	1,034.00	18,454.00
04.10.2024	1,052.00	1,036.00	1,044.00	1,046.00	9,845.00
07.10.2024	1,050.00	1,034.00	1,048.00	1,050.00	22,431.00
08.10.2024	1,044.00	1,038.00	1,042.00	1,040.00	11,176.00
09.10.2024	1,064.00	1,036.00	1,036.00	1,056.00	43,688.00

צרו איתנו קשר *5988