גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מרסטונס > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרסטונס

Marston's

מניה MARS London-CB GBp

שער

41.95

שינוי

-2.10%

שינוי בGBp-p

-0.90

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
16:00					0.00
16:10	41.575	41.575	41.575	41.575	0.00
16:20	41.55	41.55	41.55	41.55	3,893.00
16:30	41.625	41.625	41.625	41.625	2,077.00
16:40	41.675	41.675	41.675	41.675	135.00
16:50	41.675	41.675	41.675	41.675	0.00
17:00	41.675	41.675	41.675	41.675	0.00
17:10	41.675	41.675	41.675	41.675	0.00
17:20	41.675	41.675	41.675	41.675	0.00
17:30	41.675	41.675	41.675	41.675	0.00
17:40	41.675	41.675	41.675	41.675	0.00
17:50	41.675	41.675	41.675	41.675	0.00
18:00	41.675	41.675	41.675	41.675	0.00
18:10	41.675	41.675	41.675	41.675	0.00
18:20	41.75	41.75	41.75	41.75	5,206.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2025 10:30	43.1	43	43.1	43.1	494.00
29.07.2025 11:00	43.1	43.1	43.1	43.1	8,708.00
29.07.2025 11:30	43.1	43.1	43.1	43.1	8,708.00
29.07.2025 12:00	43	43	43	43	405.00
29.07.2025 12:30	42.65	42.65	42.65	42.65	11,406.00
29.07.2025 13:00	42.65	42.65	42.65	42.65	486.00
29.07.2025 13:30	42.7	42.7	42.7	42.7	526.00
29.07.2025 14:00	42.6	42.6	42.6	42.6	568.00
29.07.2025 14:30	42.95	42.95	42.95	42.95	73,366.00
29.07.2025 15:00	42.95	42.575	42.625	42.9	13,412.00
29.07.2025 15:30	43.1	42.85	42.85	43.1	10,837.00
29.07.2025 16:00	43.1	43.1	43.1	43.1	87,641.00
29.07.2025 16:30	43.1	43.05	43.05	43.1	7,836.00
29.07.2025 17:00	43.1	43.1	43.1	43.1	93,061.00
29.07.2025 17:30	43.1	43.1	43.1	43.1	93,061.00
29.07.2025 18:00	43.1	42.85	43.1	42.85	8,039.00
30.07.2025 10:00	42.85	42.85	42.85	42.85	561.00
30.07.2025 10:30	42.85	42.85	42.85	42.85	24.00
30.07.2025 11:00	42.85	42.85	42.85	42.85	561.00
30.07.2025 11:30	42.85	42.85	42.85	42.85	561.00
30.07.2025 12:00	42.85	42.85	42.85	42.85	561.00
30.07.2025 12:30	42.2	42.2	42.2	42.2	23,312.00
30.07.2025 13:00	42.2	42.2	42.2	42.2	1,476.00
30.07.2025 13:30	42.2	42.2	42.2	42.2	23,312.00
30.07.2025 14:00	42.15	42.15	42.15	42.15	23,560.00
30.07.2025 14:30	42.15	42.05	42.15	42.05	3,706.00
30.07.2025 15:00	42.1	42.1	42.1	42.1	33,531.00
30.07.2025 15:30	42.1	42.1	42.1	42.1	1,411.00
30.07.2025 16:00	42.25	42.2	42.2	42.25	2,848.00
30.07.2025 16:30	42.425	42.25	42.25	42.425	6,710.00
30.07.2025 17:00	42.425	42.425	42.425	42.425	59,842.00
30.07.2025 17:30	42.65	42.65	42.65	42.65	2,692.00
30.07.2025 18:00	42.725	42.5	42.7	42.55	29,368.00
31.07.2025 12:30	42.6	42.6	42.6	42.6	418.00
31.07.2025 13:00	42.6	42.6	42.6	42.6	589.00
31.07.2025 13:30	43.025	42.95	42.95	43.025	3,241.00
31.07.2025 14:00	43.05	42.15	43	42.15	19,647.00
31.07.2025 14:30	42.15	42.15	42.15	42.15	96,372.00
31.07.2025 15:00	42.15	42.15	42.15	42.15	96,372.00
31.07.2025 15:30	42.5	42.5	42.5	42.5	96,573.00
31.07.2025 16:00	42.625	42.5	42.5	42.625	8,286.00
31.07.2025 16:30	42.8	42.65	42.65	42.8	13,863.00
31.07.2025 17:00	42.9	42.625	42.9	42.625	11,168.00
31.07.2025 17:30	42.45	42.45	42.45	42.45	137,317.00
31.07.2025 18:00	42.7	42.45	42.45	42.7	29,325.00
01.08.2025 15:30	41.575	41.575	41.575	41.575	155.00
01.08.2025 16:00	41.625	41.55	41.55	41.625	1,039.00
01.08.2025 16:30	41.675	41.675	41.675	41.675	410.00
01.08.2025 17:00	41.675	41.675	41.675	41.675	9,856.00
01.08.2025 17:30	41.75	41.75	41.75	41.75	15,062.00
01.08.2025 18:00	41.75	41.75	41.75	41.75	1,134.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.08.2024	38.00	36.80	37.35	37.48	752,136.00
06.08.2024	38.25	37.55	37.55	38.10	88,158.00
07.08.2024	38.30	36.90	37.70	38.15	91,073.00
08.08.2024	38.55	37.53	37.95	38.50	28,702.00
09.08.2024	39.88	38.85	39.55	39.88	51,409.00
12.08.2024	39.80	39.47	39.58	39.60	21,908.00
13.08.2024	39.80	39.50	39.80	39.75	3,010.00
14.08.2024	41.40	40.00	40.40	41.40	128,061.00
15.08.2024	42.25	41.60	41.70	41.75	55,812.00
16.08.2024	42.63	41.20	42.63	41.20	155,385.00
19.08.2024	42.00	41.30	42.00	41.78	75,228.00
20.08.2024	41.55	40.80	41.50	41.30	146,143.00
21.08.2024	42.60	41.35	41.35	42.35	17,894.00
22.08.2024	44.28	43.00	43.00	43.85	157,643.00
23.08.2024	43.70	42.85	43.40	42.90	60,953.00
27.08.2024	43.15	42.05	43.15	42.63	57,807.00
28.08.2024	42.60	42.00	42.60	42.05	123,047.00
29.08.2024	41.75	40.70	41.75	40.73	135,906.00
30.08.2024	41.05	40.05	40.35	40.28	82,134.00
02.09.2024	39.90	39.10	39.90	39.10	279.00
03.09.2024	38.30	37.88	38.20	38.30	18,954.00
04.09.2024	38.00	37.60	37.80	37.60	39,371.00
05.09.2024	38.88	37.60	37.85	37.90	45,423.00
06.09.2024	37.35	36.70	36.80	36.85	46,155.00
09.09.2024	37.00	36.45	36.90	36.45	62,278.00
10.09.2024	37.40	36.25	36.25	37.00	93,598.00
11.09.2024	37.15	36.08	37.15	36.08	122,670.00
12.09.2024	36.58	36.20	36.45	36.35	53,688.00
13.09.2024	37.75	36.25	36.58	37.75	128,913.00
16.09.2024	37.85	37.10	37.25	37.23	74,085.00
17.09.2024	37.85	36.92	37.30	36.93	238,964.00
18.09.2024	37.78	37.08	37.08	37.60	52,350.00
19.09.2024	38.80	38.00	38.00	38.55	102,716.00
20.09.2024	38.90	37.58	38.90	38.70	47,339.00
23.09.2024	40.05	38.65	38.65	40.05	60,180.00
24.09.2024	40.45	39.83	40.45	40.40	92,698.00
25.09.2024	40.35	39.70	40.20	39.85	127,135.00
26.09.2024	42.70	41.38	41.38	42.15	152,132.00
27.09.2024	42.80	42.42	42.42	42.80	156,770.00
30.09.2024	42.28	41.65	42.17	41.65	25,041.00
01.10.2024	41.63	40.10	41.45	40.50	48,724.00
02.10.2024	41.20	40.05	40.08	40.25	117,962.00
03.10.2024	45.00	41.08	41.08	43.90	252,108.00
04.10.2024	45.00	44.25	44.35	44.75	28,390.00
07.10.2024	44.40	43.35	43.75	43.70	85,283.00
08.10.2024	43.30	42.00	42.60	42.95	43,519.00
09.10.2024	43.45	42.83	43.45	42.90	65,651.00
10.10.2024	43.70	41.95	42.63	43.48	534,825.00
11.10.2024	44.92	42.45	44.72	43.85	181,133.00
14.10.2024	43.35	42.00	43.35	42.05	93,306.00
15.10.2024	42.20	41.55	41.85	42.10	103,031.00
16.10.2024	42.88	41.90	42.55	41.90	59,287.00
17.10.2024	43.22	42.33	42.33	43.08	59,190.00
18.10.2024	43.35	42.00	42.80	42.35	23,660.00
21.10.2024	41.75	40.45	41.75	41.00	34,761.00
22.10.2024	40.85	40.55	40.85	40.85	26,147.00
23.10.2024	41.65	40.65	40.80	41.65	3,241.00
24.10.2024	42.00	39.75	39.75	42.00	14,539.00
25.10.2024	42.55	41.50	41.80	41.60	83,766.00
28.10.2024	42.22	40.83	42.22	40.83	50,213.00
29.10.2024	40.70	39.30	40.70	39.80	99,808.00
30.10.2024	43.17	38.20	38.20	40.75	288,074.00
31.10.2024	40.13	38.60	40.13	38.75	135,785.00
04.11.2024	38.70	38.08	38.70	38.30	6,924.00
05.11.2024	38.45	37.92	38.03	38.13	13,820.00
06.11.2024	38.00	36.75	38.00	36.95	71,769.00
07.11.2024	37.70	37.20	37.63	37.20	1,201.00
08.11.2024	36.80	36.80	36.80	36.80	1,091.00
11.11.2024	37.38	36.45	36.45	37.00	51,142.00
12.11.2024	36.85	35.95	36.85	36.00	36,577.00
13.11.2024	36.15	35.90	36.00	35.98	15,352.00
14.11.2024	36.50	35.97	35.97	36.13	25,964.00
15.11.2024	36.97	36.15	36.97	36.15	68,242.00
18.11.2024	36.35	35.75	36.15	36.35	63,981.00
19.11.2024	37.95	36.80	36.90	37.68	55,534.00
20.11.2024	38.15	37.20	37.60	37.30	26,456.00
21.11.2024	37.42	36.75	37.08	37.43	30,030.00
22.11.2024	39.25	37.97	37.97	39.25	10,788.00
25.11.2024	38.95	38.42	38.90	38.43	23,746.00
26.11.2024	39.00	38.45	39.00	38.83	5,483.00
27.11.2024	39.85	38.50	39.10	38.50	20,553.00
28.11.2024	39.45	38.33	38.33	38.85	18,596.00
29.11.2024	39.50	38.90	39.50	39.05	11,368.00
02.12.2024	40.72	39.10	39.10	40.00	87,427.00
03.12.2024	44.40	42.42	42.67	43.10	165,633.00
04.12.2024	45.00	43.03	43.28	43.03	169,808.00
05.12.2024	43.35	42.75	42.75	43.05	53,150.00
06.12.2024	43.70	42.25	42.80	42.73	114,288.00
09.12.2024	43.25	42.25	43.25	42.55	96,246.00
10.12.2024	43.20	42.45	42.47	43.18	36,277.00
11.12.2024	43.20	42.80	42.95	43.20	68,233.00
12.12.2024	43.45	42.55	42.97	43.45	18,055.00
13.12.2024	43.80	43.45	43.50	43.45	2,307.00
16.12.2024	43.85	42.90	43.85	43.40	26,057.00
17.12.2024	43.10	42.50	42.50	43.03	56,173.00
18.12.2024	43.70	42.95	42.95	43.55	123,508.00
19.12.2024	44.20	43.05	43.05	43.85	11,738.00
20.12.2024	45.35	43.20	43.35	45.15	38,506.00
23.12.2024	44.40	43.75	43.85	44.15	49,292.00
24.12.2024	45.05	44.30	45.05	44.30	6,969.00
27.12.2024	44.15	43.55	43.95	43.80	383.00
30.12.2024	44.47	43.88	44.47	44.10	24,819.00
31.12.2024	44.03	43.95	43.95	43.95	4,544.00
06.01.2025	43.85	43.20	43.60	43.45	91,017.00
07.01.2025	43.42	42.40	42.85	43.00	160,045.00
08.01.2025	43.20	42.05	43.17	42.05	111,057.00
09.01.2025	42.72	41.65	41.85	42.73	151,896.00
10.01.2025	41.60	40.50	41.60	40.85	121,826.00
13.01.2025	40.33	39.50	40.20	39.50	57,657.00
14.01.2025	40.15	39.50	40.10	40.00	108,013.00
15.01.2025	42.00	40.85	40.85	42.00	35,324.00
16.01.2025	42.55	41.97	42.00	42.50	20,908.00
17.01.2025	42.90	41.10	42.70	42.30	109,363.00
20.01.2025	43.35	42.00	42.00	42.55	71,656.00
21.01.2025	41.72	40.13	41.72	40.35	305,894.00
22.01.2025	41.10	39.33	41.10	39.78	169,707.00
23.01.2025	40.38	39.90	39.90	40.33	33,032.00
24.01.2025	40.25	39.90	40.25	40.10	13,633.00
27.01.2025	40.22	40.10	40.10	40.15	8,214.00
28.01.2025	41.05	39.75	39.90	40.65	15,979.00
29.01.2025	40.75	40.35	40.65	40.53	35,162.00
30.01.2025	40.75	40.47	40.75	40.55	5,668.00
31.01.2025	40.70	40.20	40.35	40.60	26,854.00
03.02.2025	40.17	39.72	39.83	40.18	55,764.00
04.02.2025	40.13	39.35	39.85	39.55	87,099.00
05.02.2025	39.95	39.53	39.85	39.75	62,837.00
06.02.2025	41.10	40.33	40.33	40.58	29,925.00
07.02.2025	40.97	40.63	40.70	40.85	30,700.00
10.02.2025	41.45	40.50	40.60	40.68	59,342.00
11.02.2025	41.10	40.70	40.70	40.75	12,496.00
12.02.2025	41.05	40.58	40.58	40.83	49,901.00
13.02.2025	41.70	40.50	40.80	40.95	33,362.00
14.02.2025	42.13	41.97	42.05	41.98	3,067.00
17.02.2025	42.25	41.47	41.47	41.95	10,450.00
18.02.2025	42.42	41.60	42.05	41.90	90,487.00
19.02.2025	42.65	42.05	42.15	42.15	42,609.00
20.02.2025	42.97	41.88	42.00	42.80	70,115.00
21.02.2025	43.08	42.00	43.05	42.23	96,554.00
24.02.2025	43.45	42.40	42.40	43.00	16,185.00
25.02.2025	44.08	43.22	43.22	43.33	52,020.00
26.02.2025	44.03	43.45	43.72	43.55	60,019.00
27.02.2025	43.50	42.30	43.50	42.65	16,971.00
28.02.2025	42.45	41.67	42.45	41.95	83,925.00
03.03.2025	42.33	41.97	41.97	42.00	47,008.00
04.03.2025	42.05	39.30	42.05	39.30	96,261.00
05.03.2025	39.95	38.88	39.38	38.88	47,869.00
06.03.2025	39.90	37.95	38.45	39.50	143,817.00
07.03.2025	39.70	39.25	39.25	39.50	27,592.00
10.03.2025	39.70	38.50	39.65	38.50	27,789.00
11.03.2025	39.00	36.53	39.00	37.00	62,090.00
12.03.2025	37.22	37.00	37.13	37.00	41,757.00
13.03.2025	37.20	36.80	36.80	37.00	56,166.00
14.03.2025	37.60	37.47	37.47	37.60	10,034.00
17.03.2025	38.75	37.90	37.90	38.63	16,774.00
18.03.2025	38.90	38.33	38.33	38.58	62,340.00
19.03.2025	38.45	37.72	38.45	37.73	9,025.00
20.03.2025	38.20	37.80	37.85	37.95	26,660.00
21.03.2025	37.42	36.80	37.35	37.20	40,856.00
24.03.2025	37.50	36.80	37.50	36.88	29,541.00
25.03.2025	37.70	36.30	37.33	37.25	40,403.00
26.03.2025	37.25	37.25	37.25	37.25	40,403.00
27.03.2025	36.60	36.35	36.60	36.35	2,403.00
28.03.2025	36.58	36.55	36.58	36.55	3,134.00
31.03.2025	36.22	33.55	36.22	33.88	46,653.00
01.04.2025	34.20	33.70	34.20	34.05	73,574.00
02.04.2025	33.40	32.60	33.40	33.25	30,350.00
03.04.2025	34.85	33.30	33.30	34.13	50,212.00
04.04.2025	33.55	31.83	32.60	33.28	238,749.00
07.04.2025	33.90	32.50	32.50	33.85	175,129.00
08.04.2025	34.15	33.13	33.80	33.55	34,675.00
09.04.2025	34.10	32.67	32.88	33.98	62,116.00
10.04.2025	35.47	33.65	35.47	33.65	110,370.00
11.04.2025	33.50	33.00	33.40	33.50	24,412.00
14.04.2025	35.28	33.90	33.90	35.28	64,746.00
15.04.2025	35.95	34.65	34.65	35.25	102,635.00
16.04.2025	37.20	35.45	35.55	37.20	39,075.00
17.04.2025	36.85	35.95	36.70	36.70	25,780.00
22.04.2025	36.55	35.85	36.20	36.28	60,469.00
23.04.2025	37.35	36.47	36.63	36.90	57,453.00
24.04.2025	37.80	36.30	36.30	37.33	199,138.00
25.04.2025	38.25	36.63	38.22	36.63	112,390.00
28.04.2025	37.20	36.58	37.20	36.95	75,262.00
29.04.2025	36.90	35.95	36.80	35.98	56,417.00
30.04.2025	36.63	35.60	36.00	36.10	41,551.00
01.05.2025	36.58	36.03	36.08	36.45	166,362.00
02.05.2025	37.97	37.53	37.60	37.95	114,480.00
06.05.2025	39.35	37.95	38.40	38.65	179,265.00
07.05.2025	40.00	38.95	39.30	40.00	143,568.00
08.05.2025	40.95	39.85	40.22	40.90	73,612.00
09.05.2025	41.40	40.40	41.15	41.20	111,448.00
12.05.2025	42.15	41.35	41.85	41.35	124,694.00
13.05.2025	44.65	42.60	43.47	42.70	168,695.00
14.05.2025	42.90	41.55	42.50	41.75	55,209.00
15.05.2025	39.97	39.75	39.90	39.98	7,082.00
16.05.2025	40.40	39.90	40.40	40.20	27,454.00
19.05.2025	40.85	39.55	40.38	40.55	90,353.00
20.05.2025	41.40	40.50	40.50	41.40	128,452.00
21.05.2025	42.00	40.80	41.25	40.80	100,510.00
22.05.2025	41.28	40.35	40.65	40.93	55,752.00
23.05.2025	40.60	39.80	40.53	40.10	81,235.00
27.05.2025	41.35	40.75	40.80	41.35	75,319.00
28.05.2025	41.15	40.95	41.00	40.98	28,952.00
29.05.2025	42.35	41.15	41.15	42.20	66,131.00
30.05.2025	42.40	41.75	42.30	41.90	20,550.00
02.06.2025	41.88	41.38	41.65	41.38	14,673.00
03.06.2025	41.28	40.55	40.65	40.63	168,184.00
04.06.2025	40.83	40.60	40.70	40.83	11,670.00
05.06.2025	41.92	40.67	40.67	41.60	74,141.00
06.06.2025	41.80	41.08	41.72	41.55	75,370.00
09.06.2025	41.70	41.38	41.60	41.70	44,484.00
10.06.2025	42.30	41.50	41.50	42.25	38,258.00
11.06.2025	42.10	42.00	42.00	42.10	14,177.00
12.06.2025	42.10	41.00	41.00	41.93	90,483.00
13.06.2025	41.25	39.95	41.25	40.15	21,333.00
16.06.2025	41.55	40.25	40.25	41.33	68,486.00
17.06.2025	41.65	41.08	41.65	41.38	19,350.00
18.06.2025	41.38	41.38	41.38	41.38	19,350.00
19.06.2025	41.75	40.95	41.75	41.00	44,517.00
20.06.2025	41.95	41.35	41.88	41.45	11,271.00
23.06.2025	42.30	41.15	41.45	41.15	142,445.00
24.06.2025	42.10	41.90	41.97	42.00	5,368.00
25.06.2025	42.10	41.45	41.65	41.85	20,678.00
26.06.2025	42.00	41.60	41.60	41.80	59,470.00
27.06.2025	42.00	41.42	41.67	41.95	7,622.00
30.06.2025	42.28	41.67	42.00	42.28	29,064.00
01.07.2025	42.35	41.85	41.85	42.28	5,554.00
02.07.2025	42.90	41.40	42.35	41.45	43,584.00
03.07.2025	42.20	41.72	41.88	41.85	6,878.00
04.07.2025	42.95	41.55	41.60	41.95	72,823.00
07.07.2025	42.40	41.95	42.15	42.10	34,226.00
08.07.2025	42.60	41.85	42.40	42.48	11,358.00
09.07.2025	43.08	42.47	43.03	42.78	91,198.00
10.07.2025	43.92	43.00	43.00	43.80	68,513.00
11.07.2025	43.83	43.33	43.83	43.43	13,149.00
14.07.2025	44.65	44.00	44.45	44.00	55,728.00
15.07.2025	45.25	43.42	43.42	44.55	59,573.00
16.07.2025	44.75	43.95	44.72	44.00	48,373.00
17.07.2025	44.25	43.40	43.60	44.13	85,198.00
18.07.2025	44.40	43.85	43.97	44.40	21,976.00
21.07.2025	44.40	44.40	44.40	44.40	21,976.00
22.07.2025	44.00	41.80	43.30	42.95	277,472.00
23.07.2025	43.90	42.55	42.55	43.40	92,308.00
24.07.2025	43.30	42.05	43.10	42.20	189,402.00
25.07.2025	43.10	42.40	42.60	42.85	34,607.00
28.07.2025	44.25	43.30	44.25	43.38	58,775.00
29.07.2025	43.15	42.58	43.15	42.85	94,012.00
30.07.2025	42.85	42.05	42.85	42.55	84,771.00
31.07.2025	43.05	42.15	42.60	42.70	138,719.00
01.08.2025	41.95	41.55	41.58	41.95	15,714.00

צרו איתנו קשר *5988