גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרסטונס

Marston's

מניה MARS London-CB GBp

שער

41.525

שינוי

+0.42%

שינוי בGBp-p

0.18

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
11:50					0.00
12:00	41.6	41.6	41.6	41.6	0.00
12:10	41.6	41.6	41.6	41.6	0.00
12:20	41.45	41.45	41.45	41.45	201.00
12:30	41.375	41.375	41.375	41.375	16,018.00
12:40	41.375	41.375	41.375	41.375	0.00
12:50	41.375	41.375	41.375	41.375	0.00
13:00	41.375	41.375	41.375	41.375	0.00
13:10	41.375	41.375	41.375	41.375	0.00
13:20	41.375	41.375	41.375	41.375	0.00
13:30	41.375	41.375	41.375	41.375	0.00
13:40	41.375	41.375	41.375	41.375	0.00
13:50	41.375	41.375	41.375	41.375	0.00
14:00	41.375	41.375	41.375	41.375	0.00
14:10	41.375	41.375	41.375	41.375	0.00
14:20	41.375	41.375	41.375	41.375	0.00
14:30	41.375	41.375	41.375	41.375	0.00
14:40	41.375	41.375	41.375	41.375	0.00
14:50	41.375	41.375	41.375	41.375	0.00
15:00	41.375	41.375	41.375	41.375	0.00
15:10	41.375	41.375	41.375	41.375	0.00
15:20	41.375	41.375	41.375	41.375	0.00
15:30	41.375	41.375	41.375	41.375	0.00
15:40	41.375	41.375	41.375	41.375	0.00
15:50	41.375	41.375	41.375	41.375	0.00
16:00	41.375	41.375	41.375	41.375	0.00
16:10	41.375	41.375	41.375	41.375	0.00
16:20	41.375	41.375	41.375	41.375	0.00
16:30	41.375	41.375	41.375	41.375	0.00
16:40	41.375	41.375	41.375	41.375	0.00
16:50	41.375	41.375	41.375	41.375	0.00
17:00	41.375	41.375	41.375	41.375	0.00
17:10	41.6	41.6	41.6	41.6	3,772.00
17:20	41.6	41.6	41.6	41.6	6,185.00
17:30	41.55	41.55	41.55	41.55	2,137.00
17:40	41.525	41.525	41.525	41.525	2,957.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	40.675	40.675	40.675	40.675	126.00
05.06.2025 11:00	40.675	40.675	40.675	40.675	3,115.00
05.06.2025 11:30	40.675	40.675	40.675	40.675	3,115.00
05.06.2025 12:00	40.675	40.675	40.675	40.675	3,115.00
05.06.2025 12:30	41.125	41.1	41.1	41.125	618.00
05.06.2025 13:00	41.125	41.125	41.125	41.125	11,678.00
05.06.2025 13:30	41.8	41.6	41.8	41.65	2,266.00
05.06.2025 14:00	41.65	41.65	41.65	41.65	18,534.00
05.06.2025 14:30	41.65	41.65	41.65	41.65	18,534.00
05.06.2025 15:00	41.775	41.775	41.775	41.775	25,566.00
05.06.2025 15:30	41.925	41.775	41.775	41.925	2,260.00
05.06.2025 16:00	41.9	41.9	41.9	41.9	1,201.00
05.06.2025 16:30	41.625	41.625	41.625	41.625	52,298.00
05.06.2025 17:00	41.675	41.625	41.675	41.625	4,217.00
05.06.2025 17:30	41.625	41.625	41.625	41.625	52,298.00
05.06.2025 18:00	41.6	41.6	41.6	41.6	74,141.00
06.06.2025 11:30	41.8	41.8	41.8	41.8	8,373.00
06.06.2025 12:00	41.8	41.725	41.725	41.8	459.00
06.06.2025 12:30	41.525	41.525	41.525	41.525	1,212.00
06.06.2025 13:00	41.475	41.475	41.475	41.475	1,584.00
06.06.2025 13:30	41.475	41.475	41.475	41.475	38,213.00
06.06.2025 14:00	41.325	41.325	41.325	41.325	2,001.00
06.06.2025 14:30	41.25	41.075	41.25	41.075	4,467.00
06.06.2025 15:00	41.2	41.2	41.2	41.2	2,385.00
06.06.2025 15:30	41.5	41.5	41.5	41.5	60,118.00
06.06.2025 16:00	41.5	41.5	41.5	41.5	2,494.00
06.06.2025 16:30	41.45	41.45	41.45	41.45	2,524.00
06.06.2025 17:00	41.6	41.6	41.6	41.6	69,935.00
06.06.2025 17:30	41.6	41.55	41.6	41.55	11,751.00
06.06.2025 18:00	41.55	41.55	41.55	41.55	3,131.00
09.06.2025 11:30	41.6	41.6	41.6	41.6	192.00
09.06.2025 12:00	41.45	41.375	41.45	41.375	1,061.00
09.06.2025 12:30	41.375	41.375	41.375	41.375	20,839.00
09.06.2025 13:00	41.375	41.375	41.375	41.375	20,839.00
09.06.2025 13:30	41.375	41.375	41.375	41.375	20,839.00
09.06.2025 14:00	41.375	41.375	41.375	41.375	20,839.00
09.06.2025 14:30	41.375	41.375	41.375	41.375	20,839.00
09.06.2025 15:00	41.375	41.375	41.375	41.375	20,839.00
09.06.2025 15:30	41.375	41.375	41.375	41.375	20,839.00
09.06.2025 16:00	41.375	41.375	41.375	41.375	20,839.00
09.06.2025 16:30	41.6	41.6	41.6	41.6	1,023.00
09.06.2025 17:00	41.6	41.55	41.6	41.55	2,649.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	33.50	33.10	33.10	33.50	71,254.00
11.06.2024	33.85	33.38	33.70	33.55	151,917.00
12.06.2024	34.15	33.35	33.75	33.50	70,423.00
13.06.2024	33.05	32.50	33.05	32.78	92,873.00
14.06.2024	32.55	31.65	32.00	31.80	50,833.00
17.06.2024	32.05	31.50	32.05	32.03	44,041.00
18.06.2024	32.72	31.40	32.72	31.55	87,626.00
19.06.2024	32.35	31.20	31.73	31.30	134,215.00
20.06.2024	31.75	31.35	31.75	31.50	132,403.00
21.06.2024	32.05	31.50	32.00	31.70	110,547.00
24.06.2024	32.22	31.60	31.90	32.23	142,866.00
25.06.2024	32.15	31.65	32.15	31.80	54,872.00
26.06.2024	32.03	31.30	31.90	31.38	40,646.00
27.06.2024	31.27	31.27	31.27	31.28	12,128.00
28.06.2024	31.85	30.70	30.70	31.13	222,182.00
01.07.2024	31.70	29.95	31.70	30.25	136,922.00
02.07.2024	31.00	30.10	31.00	30.20	21,349.00
03.07.2024	30.30	30.00	30.25	30.18	16,507.00
04.07.2024	31.15	30.30	31.05	30.50	21,892.00
05.07.2024	31.00	30.30	31.00	30.50	73,049.00
08.07.2024	37.00	33.90	34.00	34.73	687,019.00
09.07.2024	36.00	34.05	34.50	35.55	442,665.00
10.07.2024	35.45	34.25	35.45	34.33	34,470.00
11.07.2024	35.80	34.90	34.95	35.80	107,440.00
12.07.2024	36.30	35.15	35.70	36.00	90,660.00
15.07.2024	36.35	35.85	35.85	36.05	143,979.00
16.07.2024	36.20	35.50	35.95	35.60	45,449.00
17.07.2024	35.45	35.15	35.45	35.15	11,180.00
18.07.2024	36.60	35.65	35.65	36.55	293,504.00
19.07.2024	37.80	36.25	36.25	37.30	56,589.00
23.07.2024	39.30	37.35	37.35	37.75	120,342.00
24.07.2024	39.50	38.00	38.05	39.15	512,038.00
25.07.2024	38.75	37.85	38.28	38.50	353,822.00
26.07.2024	39.40	38.47	38.47	39.25	70,066.00
29.07.2024	40.40	39.15	39.40	39.30	104,338.00
30.07.2024	40.25	39.42	39.88	40.25	41,187.00
31.07.2024	41.55	40.85	41.40	41.25	179,963.00
01.08.2024	41.95	40.55	41.35	40.55	59,491.00
02.08.2024	40.63	39.13	40.60	39.13	293,353.00
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

צרו איתנו קשר *5988