גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיטי גרופ

Mitie Group

מניה MTO London-CB GBp

שער

142.80

שינוי

+4.85%

שינוי בGBp-p

6.60

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	139.2	139.2	139.2	139.2	0.00
10:20	139.2	139.2	139.2	139.2	15,468.00
10:30	139.4	139.4	139.4	139.4	28,354.00
10:40	140.2	140.2	140.2	140.2	20,480.00
10:50	138.8	138.8	138.8	138.8	35,925.00
11:00	138.8	138.8	138.8	138.8	6,543.00
11:10	139.4	139.4	139.4	139.4	71,252.00
11:20	139.8	139.8	139.8	139.8	56,438.00
11:30	139.8	139.8	139.8	139.8	1,649.00
11:40	139.8	139.8	139.8	139.8	18.00
11:50	139.1	139.1	139.1	139.1	15,582.00
12:00	139.6	139.6	139.6	139.6	18,755.00
12:10	139.6	139.6	139.6	139.6	0.00
12:20	139.5	139.5	139.5	139.5	17,366.00
12:30	139.8	139.8	139.8	139.8	18,626.00
12:40	139.9	139.9	139.9	139.9	10,864.00
12:50	140	140	140	140	3,662.00
13:00	140.2	140.2	140.2	140.2	19.00
13:10	140.6	140.6	140.6	140.6	24,563.00
13:20	141	141	141	141	79,744.00
13:30	140.8	140.8	140.8	140.8	13,375.00
13:40	140.8	140.8	140.8	140.8	3,376.00
13:50	140.4	140.4	140.4	140.4	14,396.00
14:00	140.8	140.8	140.8	140.8	4,231.00
14:10	140.6	140.6	140.6	140.6	7,082.00
14:20	141	141	141	141	20,740.00
14:30	141	141	141	141	2,951.00
14:40	141.4	141.4	141.4	141.4	19,011.00
14:50	141.6	141.6	141.6	141.6	7,752.00
15:00	142.4	142.4	142.4	142.4	5,923.00
15:10	142.8	142.8	142.8	142.8	16,932.00
15:20	142.7	142.7	142.7	142.7	7,821.00
15:30	142.2	142.2	142.2	142.2	12,983.00
15:40	142.4	142.4	142.4	142.4	4,422.00
15:50	142.8	142.8	142.8	142.8	9,425.00
16:00	142.8	142.8	142.8	142.8	57.00
16:10	143	143	143	143	19,161.00
16:20	141.6	141.6	141.6	141.6	22,053.00
16:30	142	142	142	142	5,853.00
16:40	142.4	142.4	142.4	142.4	18,698.00
16:50	142.8	142.8	142.8	142.8	7,274.00
17:00	142.6	142.6	142.6	142.6	18,034.00
17:10	142.6	142.6	142.6	142.6	8,246.00
17:20	142.6	142.6	142.6	142.6	8,246.00
17:30	142.6	142.6	142.6	142.6	25,944.00
17:40	142.8	142.8	142.8	142.8	13,976.00
17:50	143	143	143	143	6,261.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	145	142.9	144.4	143.8	3,417,627.00
05.06.2025 11:00	144.1	141.6	143.8	141.8	4,445,529.00
05.06.2025 11:30	142.8	139.8	141.6	139.8	3,016,720.00
05.06.2025 12:00	141.6	139.5	140.7	140	2,463,375.00
05.06.2025 12:30	142.2	140.2	140.6	142	1,169,315.00
05.06.2025 13:00	142.4	141	142	141.2	1,545,454.00
05.06.2025 13:30	140.9	140	140	140.6	1,919,484.00
05.06.2025 14:00	140.6	140	140.4	140	1,310,565.00
05.06.2025 14:30	141.6	140.2	140.4	141.6	1,166,563.00
05.06.2025 15:00	141.8	140.4	141.7	141.8	2,412,889.00
05.06.2025 15:30	142	141.2	141.8	141.4	2,140,244.00
05.06.2025 16:00	141	140.2	141	140.2	2,986,744.00
05.06.2025 16:30	140.8	139.9	140	140.8	3,066,548.00
05.06.2025 17:00	141	140	140.8	140.4	3,447,885.00
05.06.2025 17:30	140.4	140.4	140.4	140.4	1,758,078.00
05.06.2025 18:00	138.6	138.6	138.6	138.6	2,764,150.00
06.06.2025 10:00	138.6	136.8	137.8	137.1	38,671.00
06.06.2025 10:30	137.2	136.2	137	136.6	159,377.00
06.06.2025 11:00	136.7	135.8	136.2	136.2	198,154.00
06.06.2025 11:30	136	135.4	135.4	136	344,027.00
06.06.2025 12:00	136.3	135.8	136.2	135.8	837,367.00
06.06.2025 12:30	136.4	135.6	136.3	135.6	1,067,710.00
06.06.2025 13:00	135.9	134.8	135.6	135	1,343,732.00
06.06.2025 13:30	136.2	135	135.2	135.8	664,196.00
06.06.2025 14:00	136.1	135.4	136.1	135.8	1,621,865.00
06.06.2025 14:30	136.2	135.6	135.6	136.2	1,558,352.00
06.06.2025 15:00	136.5	135.9	136	136.5	1,307,243.00
06.06.2025 15:30	136.3	135.9	136.3	136.2	2,069,112.00
06.06.2025 16:00	137.1	135.2	136	136.8	3,922,041.00
06.06.2025 16:30	136.9	136.4	136.6	136.8	3,097,464.00
06.06.2025 17:00	137.4	136.6	136.8	136.8	3,999,646.00
06.06.2025 17:30	136.7	135.8	136.7	135.8	2,898,276.00
06.06.2025 18:00	136.3	135.6	135.6	136.2	6,141,583.00
09.06.2025 10:00	139.8	136.7	137	139.6	416,688.00
09.06.2025 10:30	140.2	138.5	139.6	139.5	745,156.00
09.06.2025 11:00	140	139.3	139.6	139.8	1,002,327.00
09.06.2025 11:30	139.8	138.4	139.8	139.6	549,667.00
09.06.2025 12:00	139.8	139.5	139.6	139.8	771,189.00
09.06.2025 12:30	140.6	139.9	139.9	140.6	770,623.00
09.06.2025 13:00	141	140.6	140.6	140.8	1,122,069.00
09.06.2025 13:30	140.8	140.2	140.8	140.8	954,156.00
09.06.2025 14:00	141.4	140.6	140.8	141.4	1,177,909.00
09.06.2025 14:30	142.8	141.2	141.4	142.8	1,166,015.00
09.06.2025 15:00	143	142.2	142.4	142.6	1,943,984.00
09.06.2025 15:30	143	142.4	142.6	142.6	1,827,749.00
09.06.2025 16:00	143.2	141.6	142.6	141.8	2,496,885.00
09.06.2025 16:30	143	142.2	142.2	142.6	2,480,309.00
09.06.2025 17:00	143	142.6	142.6	142.7	2,180,993.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	119.20	118.40	119.00	118.90	170,397.00
11.06.2024	120.00	117.00	119.50	117.00	138,399.00
12.06.2024	117.40	116.60	117.00	117.10	397,004.00
13.06.2024	119.80	116.60	117.60	118.00	335,144.00
14.06.2024	117.80	115.60	116.80	117.60	160,125.00
17.06.2024	118.60	113.60	117.80	114.60	162,530.00
18.06.2024	118.20	116.00	116.80	117.40	181,388.00
19.06.2024	119.60	116.80	117.00	119.00	226,513.00
20.06.2024	118.60	117.00	118.60	117.60	300,991.00
21.06.2024	117.80	116.00	117.30	116.80	123,082.00
24.06.2024	120.00	117.30	117.40	119.10	307,942.00
25.06.2024	118.60	115.80	118.60	116.50	73,111.00
26.06.2024	117.60	116.40	116.60	116.90	186,627.00
27.06.2024	118.40	116.00	117.40	117.80	188,816.00
28.06.2024	118.40	116.00	118.20	116.20	131,423.00
01.07.2024	118.00	116.40	117.20	117.50	409,363.00
02.07.2024	117.10	116.00	116.80	116.50	93,562.00
03.07.2024	116.20	113.80	115.80	116.20	250,981.00
04.07.2024	117.00	116.20	116.40	116.40	40,325.00
05.07.2024	117.80	116.00	116.20	116.50	169,221.00
08.07.2024	118.40	117.00	117.00	117.00	129,442.00
09.07.2024	118.20	115.60	116.40	116.40	158,698.00
10.07.2024	118.00	116.40	116.40	117.40	219,838.00
11.07.2024	119.80	117.20	117.80	119.80	363,313.00
12.07.2024	121.60	120.30	120.30	120.80	122,338.00
15.07.2024	122.20	120.50	120.60	121.50	240,218.00
16.07.2024	120.80	118.40	120.80	119.40	189,634.00
17.07.2024	121.00	119.00	119.80	119.70	158,014.00
18.07.2024	122.60	119.60	119.60	121.70	229,193.00
19.07.2024	122.80	120.40	121.00	121.00	156,547.00
23.07.2024	122.20	119.30	120.60	119.60	104,728.00
24.07.2024	121.60	120.00	120.00	121.30	187,676.00
25.07.2024	120.80	118.70	120.30	120.20	304,419.00
26.07.2024	123.20	119.80	120.30	123.20	421,348.00
29.07.2024	124.20	121.50	124.00	121.50	296,322.00
30.07.2024	123.20	120.40	120.60	122.20	498,249.00
31.07.2024	123.10	120.20	122.20	121.30	818,345.00
01.08.2024	122.40	119.60	121.90	120.00	245,664.00
02.08.2024	120.80	119.00	119.20	119.60	185,856.00
05.08.2024	118.80	114.40	118.80	116.20	434,122.00
06.08.2024	117.40	115.40	116.40	116.70	262,813.00
07.08.2024	118.50	116.40	117.20	118.20	134,150.00
08.08.2024	118.20	116.70	117.80	117.40	337,139.00
09.08.2024	118.80	117.80	118.20	118.00	161,514.00
12.08.2024	120.80	119.20	119.20	120.30	275,862.00
13.08.2024	121.60	119.80	121.00	120.70	161,043.00
14.08.2024	122.60	121.20	121.20	122.10	212,977.00
15.08.2024	122.60	120.80	122.40	122.20	175,318.00
16.08.2024	123.70	122.40	123.00	123.20	146,464.00
19.08.2024	123.50	122.40	122.80	123.20	65,442.00
20.08.2024	123.80	122.00	122.80	122.20	211,889.00
21.08.2024	123.80	122.30	122.80	123.40	270,632.00
22.08.2024	124.20	123.00	123.70	123.20	202,598.00
23.08.2024	125.80	122.80	123.20	125.50	301,849.00
27.08.2024	125.20	123.20	124.40	124.00	299,480.00
28.08.2024	124.80	123.20	124.80	123.70	486,613.00
29.08.2024	124.80	123.60	123.80	124.80	375,869.00
30.08.2024	124.80	123.60	124.60	123.60	154,035.00
02.09.2024	125.20	122.80	125.20	123.40	115,099.00
03.09.2024	124.00	122.00	124.00	123.00	114,778.00
04.09.2024	122.30	121.00	122.20	121.60	192,635.00
05.09.2024	121.70	120.20	121.40	120.40	125,186.00
06.09.2024	120.80	119.20	120.80	119.20	120,500.00
09.09.2024	120.00	119.20	119.80	119.60	21,356.00
10.09.2024	121.60	119.60	119.60	121.20	192,450.00
11.09.2024	120.70	118.80	120.10	119.20	178,896.00
12.09.2024	121.00	118.40	120.80	119.80	109,663.00
13.09.2024	120.50	119.40	120.10	119.90	235,198.00
16.09.2024	120.40	119.40	119.40	119.80	90,188.00
17.09.2024	122.20	120.00	120.20	121.40	221,697.00
18.09.2024	121.20	120.00	120.80	120.60	157,602.00
19.09.2024	122.40	120.60	120.80	122.40	580,360.00
20.09.2024	122.40	118.70	121.90	119.00	135,875.00
23.09.2024	119.60	118.20	119.00	119.20	155,160.00
24.09.2024	119.10	118.00	119.10	118.40	80,084.00
25.09.2024	120.80	118.50	120.80	119.00	230,256.00
26.09.2024	120.00	119.00	119.80	119.00	543,735.00
27.09.2024	121.60	119.20	119.20	120.20	147,494.00
30.09.2024	120.60	118.20	120.60	118.20	156,741.00
01.10.2024	119.00	117.40	119.00	118.60	157,490.00
02.10.2024	119.10	117.20	118.60	117.50	191,067.00
03.10.2024	117.70	116.70	117.40	116.90	65,797.00
04.10.2024	117.20	115.60	116.80	117.00	278,242.00
07.10.2024	117.20	116.20	117.00	116.60	111,223.00
08.10.2024	116.80	115.00	116.20	116.00	410,635.00
09.10.2024	117.60	116.20	116.40	117.50	329,991.00

צרו איתנו קשר *5988