גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קייר גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קייר גרופ

Kier Group

מניה KIE London-CB GBp

שער

175.80

שינוי

-0.23%

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
10:00					0.00
10:10	175	175	175	175	0.00
10:20	175	175	175	175	1,535.00
10:30	175	175	175	175	413.00
10:40	174.9	174.9	174.9	174.9	1,300.00
10:50	175	175	175	175	540.00
11:00	174.8	174.8	174.8	174.8	106.00
11:10	174.8	174.8	174.8	174.8	0.00
11:20	174.8	174.8	174.8	174.8	0.00
11:30	174.8	174.8	174.8	174.8	0.00
11:40	175	175	175	175	17.00
11:50	175.2	175.2	175.2	175.2	9,440.00
12:00	175.2	175.2	175.2	175.2	0.00
12:10	175.2	175.2	175.2	175.2	0.00
12:20	175.2	175.2	175.2	175.2	0.00
12:30	175.2	175.2	175.2	175.2	0.00
12:40	175.2	175.2	175.2	175.2	0.00
12:50	175.2	175.2	175.2	175.2	0.00
13:00	175.2	175.2	175.2	175.2	0.00
13:10	175.2	175.2	175.2	175.2	0.00
13:20	175.2	175.2	175.2	175.2	1,021.00
13:30	175.2	175.2	175.2	175.2	0.00
13:40	175.2	175.2	175.2	175.2	0.00
13:50	175.2	175.2	175.2	175.2	0.00
14:00	175.2	175.2	175.2	175.2	0.00
14:10	175.6	175.6	175.6	175.6	737.00
14:20	175.6	175.6	175.6	175.6	0.00
14:30	175.6	175.6	175.6	175.6	0.00
14:40	175.4	175.4	175.4	175.4	1,181.00
14:50	175.4	175.4	175.4	175.4	0.00
15:00	175.4	175.4	175.4	175.4	0.00
15:10	175.6	175.6	175.6	175.6	4,687.00
15:20	175.6	175.6	175.6	175.6	0.00
15:30	175.6	175.6	175.6	175.6	0.00
15:40	176.3	176.3	176.3	176.3	1,857.00
15:50	176.2	176.2	176.2	176.2	2,285.00
16:00	176	176	176	176	21.00
16:10	176	176	176	176	0.00
16:20	176.2	176.2	176.2	176.2	2,382.00
16:30	176.2	176.2	176.2	176.2	0.00
16:40	176.2	176.2	176.2	176.2	0.00
16:50	176.4	176.4	176.4	176.4	887.00
17:00	176.4	176.4	176.4	176.4	1,085.00
17:10	176.7	176.7	176.7	176.7	25,804.00
17:20	176	176	176	176	1,646.00
17:30	176	176	176	176	0.00
17:40	176	176	176	176	9,084.00
17:50	175.6	175.6	175.6	175.6	6,430.00
18:00	175.6	175.6	175.6	175.6	9,306.00
18:10	175.6	175.6	175.6	175.6	0.00
18:20	175.8	175.8	175.8	175.8	7,237.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	171	170.9	170.9	171	1,540.00
06.06.2025 11:00	170.8	170.4	170.4	170.8	1,868.00
06.06.2025 11:30	170.6	170.6	170.6	170.6	1,152.00
06.06.2025 12:00	170.7	170.6	170.7	170.6	3,382.00
06.06.2025 12:30	170.4	170.4	170.4	170.4	2,002.00
06.06.2025 13:00	170.2	170.2	170.2	170.2	4,098.00
06.06.2025 13:30	170.6	170.2	170.4	170.2	9,755.00
06.06.2025 14:00	170.2	170.2	170.2	170.2	19,777.00
06.06.2025 14:30	170.2	170.2	170.2	170.2	3,366.00
06.06.2025 15:00	170.4	170.4	170.4	170.4	11,697.00
06.06.2025 15:30	170.5	169.6	170.5	169.6	32,263.00
06.06.2025 16:00	169.6	169.5	169.5	169.6	19,846.00
06.06.2025 16:30	169.6	169.2	169.6	169.2	29,495.00
06.06.2025 17:00	169.6	169	169	169.6	127,737.00
06.06.2025 17:30	169.8	169.4	169.6	169.4	168,566.00
06.06.2025 18:00	169.8	169.2	169.4	169.8	245,756.00
09.06.2025 10:00	169.7	168.6	169.7	169.4	7,247.00
09.06.2025 10:30	169.7	169.7	169.7	169.7	16,295.00
09.06.2025 11:00	170.3	169.7	169.7	170.3	27,019.00
09.06.2025 11:30	170.4	170.3	170.3	170.4	22,176.00
09.06.2025 12:00	170.2	169.8	170.2	169.8	12,198.00
09.06.2025 12:30	169.4	169.4	169.4	169.4	4,611.00
09.06.2025 13:00	169.4	169.4	169.4	169.4	27,222.00
09.06.2025 13:30	169.2	169.2	169.2	169.2	37,912.00
09.06.2025 14:00	169.4	169	169.4	169	65,832.00
09.06.2025 14:30	169	169	169	169	75,499.00
09.06.2025 15:00	169	169	169	169	11,450.00
09.06.2025 15:30	169.2	169	169.2	169	35,327.00
09.06.2025 16:00	169.4	169.4	169.4	169.4	11,865.00
09.06.2025 16:30	169.8	169.2	169.4	169.4	103,409.00
09.06.2025 17:00	169.4	169.2	169.2	169.4	27,536.00
09.06.2025 17:30	169.6	169.4	169.4	169.6	116,245.00
09.06.2025 18:00	169.8	169.2	169.4	169.6	257,308.00
10.06.2025 10:00	171	169.4	169.4	170.6	2,569.00
10.06.2025 10:30	170.7	170.7	170.7	170.7	12,007.00
10.06.2025 11:00	171.6	170.7	171.6	170.7	6,606.00
10.06.2025 11:30	171.5	170.7	170.7	171.5	30,586.00
10.06.2025 12:00	171.5	171.5	171.5	171.5	44,796.00
10.06.2025 12:30	172.2	172.2	172.2	172.2	48,497.00
10.06.2025 13:00	172.2	172	172.2	172	16,720.00
10.06.2025 13:30	172.6	172.1	172.2	172.6	79,339.00
10.06.2025 14:00	172.6	172.4	172.6	172.4	50,891.00
10.06.2025 14:30	173	172.2	172.4	172.2	67,757.00
10.06.2025 15:00	172.5	172.5	172.5	172.5	30,163.00
10.06.2025 15:30	173.1	173.1	173.1	173.1	15,990.00
10.06.2025 16:00	173.3	173.2	173.2	173.2	66,706.00
10.06.2025 16:30	173.6	173.2	173.2	173.6	72,629.00
10.06.2025 17:00	174.2	172.9	173.8	172.9	102,815.00
10.06.2025 17:30	173	172.2	172.2	172.6	187,346.00
10.06.2025 18:00	173.2	172.4	172.5	173.2	561,395.00
11.06.2025 10:00	172.2	170.9	170.9	172.2	403.00
11.06.2025 10:30	172.6	172.6	172.6	172.6	372.00
11.06.2025 11:00	173	172.9	173	172.9	1,984.00
11.06.2025 11:30	172.8	172.8	172.8	172.8	1,603.00
11.06.2025 12:00	172.9	172.8	172.9	172.8	3,534.00
11.06.2025 12:30	173.2	172.8	173.2	172.8	6,308.00
11.06.2025 13:00	173.8	173.8	173.8	173.8	3,159.00
11.06.2025 13:30	173.4	173	173.4	173	10,571.00
11.06.2025 14:00	173.6	173	173.2	173.6	23,615.00
11.06.2025 14:30	173.4	173.4	173.4	173.4	20,839.00
11.06.2025 15:00	175.2	173.6	173.6	175	66,447.00
11.06.2025 15:30	175.4	174.6	175	174.6	42,552.00
11.06.2025 16:00	174.2	173.4	174.2	173.4	67,751.00
11.06.2025 16:30	173.8	173.4	173.4	173.8	48,141.00
11.06.2025 17:00	174.3	173.6	173.6	173.8	68,497.00
11.06.2025 17:30	174	173.4	173.6	173.9	141,319.00
11.06.2025 18:00	174.8	173.8	174	174.6	322,844.00
12.06.2025 10:00	174.6	174.6	174.6	174.6	14.00
12.06.2025 10:30	172.8	172.2	172.8	172.2	3,238.00
12.06.2025 11:00	171.9	171.9	171.9	171.9	1,434.00
12.06.2025 11:30	172	171.5	171.9	172	37,223.00
12.06.2025 12:00	172.5	172.1	172.3	172.2	83,867.00
12.06.2025 12:30	172.4	172.2	172.3	172.2	94,739.00
12.06.2025 13:00	172.7	172.4	172.4	172.7	42,958.00
12.06.2025 13:30	173.1	172.6	172.6	173	73,472.00
12.06.2025 14:00	173.6	173	173	173.2	121,431.00
12.06.2025 14:30	175.2	173.4	173.4	175.2	125,376.00
12.06.2025 15:00	175.7	175.3	175.3	175.7	63,643.00
12.06.2025 15:30	178	175.8	175.8	177.2	315,278.00
12.06.2025 16:00	177.4	176	177.2	176	369,766.00
12.06.2025 16:30	176.6	176	176	176.4	390,964.00
12.06.2025 17:00	177	176.4	176.6	177	369,205.00
12.06.2025 17:30	177.2	177	177	177.1	226,603.00
12.06.2025 18:00	177.4	177	177.1	177	898,372.00
13.06.2025 10:00	175	174.9	175	174.9	7,545.00
13.06.2025 10:30	175	174.8	175	174.8	4,071.00
13.06.2025 11:00	175.2	175.2	175.2	175.2	21,151.00
13.06.2025 11:30	175.2	175	175	175.2	17,746.00
13.06.2025 12:00	175.2	175.2	175.2	175.2	21,151.00
13.06.2025 12:30	175.2	175.2	175.2	175.2	22,172.00
13.06.2025 13:00	175.2	175.2	175.2	175.2	3,884.00
13.06.2025 13:30	175.6	175.6	175.6	175.6	4,022.00
13.06.2025 14:00	175.6	175.6	175.6	175.6	4,101.00
13.06.2025 14:30	175.4	175.4	175.4	175.4	4,225.00
13.06.2025 15:00	176.3	175.6	175.8	176.3	19,869.00
13.06.2025 15:30	176.4	176	176.4	176	17,313.00
13.06.2025 16:00	176.2	176.2	176.2	176.2	12,166.00
13.06.2025 16:30	176.6	176.4	176.4	176.4	33,865.00
13.06.2025 17:00	176.7	176	176.7	176	58,752.00
13.06.2025 17:30	176.2	175.4	176	175.6	97,754.00
13.06.2025 18:00	176	175.6	175.8	175.7	381,545.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	137.00	134.80	136.20	136.20	29,869.00
17.06.2024	138.80	136.40	136.80	137.60	47,268.00
18.06.2024	141.20	137.60	137.60	139.60	186,325.00
19.06.2024	140.40	139.20	140.00	139.40	17,289.00
20.06.2024	140.60	138.90	140.60	139.20	50,625.00
21.06.2024	140.50	138.00	139.40	140.20	20,789.00
24.06.2024	142.60	139.40	139.40	140.20	19,930.00
25.06.2024	140.90	136.80	140.90	137.20	34,438.00
26.06.2024	137.50	133.60	136.40	133.60	88,444.00
27.06.2024	136.80	132.60	133.20	136.40	52,513.00
28.06.2024	137.00	132.00	137.00	132.00	27,723.00
01.07.2024	135.00	132.90	134.20	133.40	52,376.00
02.07.2024	134.00	131.80	132.10	133.40	91,099.00
03.07.2024	136.90	134.00	134.00	136.90	65,031.00
04.07.2024	139.80	137.80	138.00	138.00	119,269.00
05.07.2024	150.50	140.20	141.00	148.60	201,375.00
08.07.2024	148.20	146.40	147.80	147.80	142,694.00
09.07.2024	149.10	143.80	149.10	143.80	62,074.00
10.07.2024	144.80	142.40	144.30	144.60	50,392.00
11.07.2024	151.00	144.00	145.00	150.80	320,390.00
12.07.2024	154.00	150.60	153.20	151.60	304,446.00
15.07.2024	157.60	151.90	152.00	156.00	256,667.00
16.07.2024	160.20	156.00	156.80	159.80	227,722.00
17.07.2024	161.50	156.00	161.50	156.70	146,300.00
18.07.2024	163.20	154.80	155.80	160.00	230,369.00
19.07.2024	160.60	156.60	160.40	157.60	208,345.00
23.07.2024	158.40	155.80	158.40	157.20	86,218.00
24.07.2024	157.10	154.80	156.30	154.80	39,164.00
25.07.2024	154.20	152.00	153.40	153.60	56,053.00
26.07.2024	159.00	155.00	155.00	158.00	128,177.00
29.07.2024	159.00	154.20	158.00	154.20	92,467.00
30.07.2024	161.00	155.30	156.00	159.10	170,832.00
31.07.2024	161.90	159.00	159.30	161.10	247,677.00
01.08.2024	163.30	156.40	162.00	156.40	230,217.00
02.08.2024	158.50	152.80	157.20	154.40	135,913.00
05.08.2024	151.60	144.00	151.60	148.80	134,840.00
06.08.2024	151.00	145.00	151.00	146.80	58,467.00
07.08.2024	149.80	146.60	146.80	148.00	110,872.00
08.08.2024	150.00	145.60	147.60	149.70	133,946.00
09.08.2024	151.00	149.20	149.20	150.00	36,708.00
12.08.2024	150.60	148.90	150.60	149.90	193,428.00
13.08.2024	151.40	148.80	150.40	149.20	88,830.00
14.08.2024	152.20	149.20	150.60	150.80	45,791.00
15.08.2024	153.20	151.00	151.00	151.60	101,218.00
16.08.2024	154.20	151.20	151.80	154.10	48,465.00
19.08.2024	157.80	153.00	154.20	157.00	27,966.00
20.08.2024	156.80	153.00	156.80	153.20	17,310.00
21.08.2024	155.50	153.60	154.20	155.00	125,357.00
22.08.2024	156.00	152.20	155.90	153.00	76,468.00
23.08.2024	154.00	152.40	152.60	153.60	100,843.00
27.08.2024	154.30	151.60	154.30	153.30	126,619.00
28.08.2024	153.80	151.20	153.80	152.80	69,172.00
29.08.2024	153.00	151.20	152.20	152.50	70,045.00
30.08.2024	153.20	151.80	152.80	152.40	68,614.00
02.09.2024	152.60	150.80	151.20	151.80	80,994.00
03.09.2024	152.20	147.80	151.40	148.80	89,456.00
04.09.2024	152.60	147.00	147.40	150.60	398,406.00
05.09.2024	153.00	149.70	149.70	150.60	62,218.00
06.09.2024	148.60	144.80	148.60	144.80	53,470.00
09.09.2024	147.00	145.80	146.60	146.00	245,418.00
10.09.2024	148.80	146.80	146.80	147.20	69,006.00
11.09.2024	150.20	146.60	147.80	150.20	72,475.00
12.09.2024	155.80	137.20	155.80	139.90	389,340.00
13.09.2024	143.00	138.00	140.00	140.40	278,301.00
16.09.2024	142.50	139.10	140.60	142.50	132,136.00
17.09.2024	144.20	141.20	144.20	141.80	187,612.00
18.09.2024	143.80	141.50	141.70	142.40	99,808.00
19.09.2024	145.10	142.50	143.70	143.40	237,120.00
20.09.2024	143.40	140.60	143.40	141.60	181,795.00
23.09.2024	142.00	140.60	141.00	141.80	40,567.00
24.09.2024	142.40	140.40	141.00	140.80	88,677.00
25.09.2024	142.20	138.80	141.00	139.00	73,920.00
26.09.2024	143.40	140.00	140.00	142.20	233,472.00
27.09.2024	142.20	140.50	141.60	141.20	41,812.00
30.09.2024	141.00	138.00	141.00	138.40	85,669.00
01.10.2024	138.20	136.50	137.60	137.20	127,112.00
02.10.2024	138.30	135.20	137.40	136.50	165,249.00
03.10.2024	137.00	135.20	136.20	135.60	103,263.00
04.10.2024	140.80	136.40	136.40	139.50	86,368.00
07.10.2024	139.80	137.90	139.30	138.80	142,500.00
08.10.2024	138.20	135.80	137.40	136.70	126,306.00
09.10.2024	139.60	137.00	137.00	139.20	54,775.00

צרו איתנו קשר *5988