גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:05

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סינטומר

Synthomer

מניה SYNT London-CB GBp

שער

113.000

שינוי

+1.99%

שינוי בGBp-p

2.20

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
10:30					0.00
10:40	109.8	109.8	109.8	109.8	0.00
10:50	109.8	109.8	109.8	109.8	0.00
11:00	109.8	109.8	109.8	109.8	0.00
11:10	109.8	109.8	109.8	109.8	0.00
11:20	109.8	109.8	109.8	109.8	530.00
11:30	110.8	110.8	110.8	110.8	6,578.00
11:40	110.9	110.9	110.9	110.9	5,555.00
11:50	110.9	110.9	110.9	110.9	0.00
12:00	110.9	110.9	110.9	110.9	0.00
12:10	110.9	110.9	110.9	110.9	0.00
12:20	110.9	110.9	110.9	110.9	0.00
12:30	110.9	110.9	110.9	110.9	0.00
12:40	110.9	110.9	110.9	110.9	0.00
12:50	110.9	110.9	110.9	110.9	0.00
13:00	111	111	111	111	593.00
13:10	111	111	111	111	0.00
13:20	111	111	111	111	0.00
13:30	111	111	111	111	0.00
13:40	111	111	111	111	0.00
13:50	111	111	111	111	0.00
14:00	111	111	111	111	0.00
14:10	111	111	111	111	0.00
14:20	111	111	111	111	0.00
14:30	111	111	111	111	0.00
14:40	111	111	111	111	0.00
14:50	111	111	111	111	0.00
15:00	111	111	111	111	0.00
15:10	111	111	111	111	0.00
15:20	111	111	111	111	0.00
15:30	111	111	111	111	0.00
15:40	111	111	111	111	0.00
15:50	111	111	111	111	0.00
16:00	114.1	114.1	114.1	114.1	1,720.00
16:10	114	114	114	114	167.00
16:20	114	114	114	114	0.00
16:30	114	114	114	114	0.00
16:40	113	113	113	113	52.00
16:50	112.8	112.8	112.8	112.8	362.00
17:00	112.8	112.8	112.8	112.8	0.00
17:10	113	113	113	113	4,266.00
17:20	113	113	113	113	0.00
17:30	113	113	113	113	0.00
17:40	113	113	113	113	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 12:30	107.4	107.4	107.4	107.4	213.00
05.06.2025 13:00	109.2	109.2	109.2	109.2	3,584.00
05.06.2025 13:30	109.2	109.2	109.2	109.2	391.00
05.06.2025 14:00	108.6	108.6	108.6	108.6	644.00
05.06.2025 14:30	107.8	107.8	107.8	107.8	6,691.00
05.06.2025 15:00	107.8	107.8	107.8	107.8	721.00
05.06.2025 15:30	108	108	108	108	819.00
05.06.2025 16:00	108.4	108	108.4	108	1,750.00
05.06.2025 16:30	108	107.4	107.8	108	12,253.00
05.06.2025 17:00	108	108	108	108	29,237.00
05.06.2025 17:30	108	108	108	108	29,237.00
05.06.2025 18:00	109.4	109.4	109.4	109.4	31,143.00
06.06.2025 10:00	116.2	111.4	111.4	116.2	1,560.00
06.06.2025 10:30	114.2	113	114.2	113	1,697.00
06.06.2025 11:00	112.4	112.4	112.4	112.4	11,907.00
06.06.2025 11:30	112.4	111.8	112.4	112.4	3,425.00
06.06.2025 12:00	112.4	112.4	112.4	112.4	11,907.00
06.06.2025 12:30	112.4	112.4	112.4	112.4	11,907.00
06.06.2025 13:00	110	110	110	110	14,472.00
06.06.2025 13:30	110	109.2	110	109.2	3,247.00
06.06.2025 14:00	110	109.1	110	109.1	4,261.00
06.06.2025 14:30	110.4	110.4	110.4	110.4	2,491.00
06.06.2025 15:00	110	109.6	110	109.6	6,515.00
06.06.2025 15:30	109.8	109.5	109.8	109.5	7,156.00
06.06.2025 16:00	111	110	110	111	7,586.00
06.06.2025 16:30	110.6	110.6	110.6	110.6	8,486.00
06.06.2025 17:00	110.6	109.6	110.4	109.8	29,553.00
06.06.2025 17:30	110.6	109.8	110	110.6	30,166.00
06.06.2025 18:00	111.8	110.8	110.8	111.1	54,321.00
09.06.2025 10:00	109.8	109.8	109.8	109.8	2,728.00
09.06.2025 10:30	109.8	109.8	109.8	109.8	299.00
09.06.2025 11:00	110.8	109.6	109.6	110.8	2,361.00
09.06.2025 11:30	111	110.9	111	110.9	3,125.00
09.06.2025 12:00	110.9	110.9	110.9	110.9	15,391.00
09.06.2025 12:30	111	111	111	111	1,774.00
09.06.2025 13:00	111	111	111	111	15,984.00
09.06.2025 13:30	111	111	111	111	15,984.00
09.06.2025 14:00	111	111	111	111	15,984.00
09.06.2025 14:30	111	111	111	111	15,984.00
09.06.2025 15:00	111	111	111	111	15,984.00
09.06.2025 15:30	114.1	114	114.1	114	4,057.00
09.06.2025 16:00	112.8	112.8	112.8	112.8	18,285.00
09.06.2025 16:30	113	112.8	113	112.8	4,087.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	309.00	301.00	308.50	303.75	40,049.00
11.06.2024	302.50	291.00	302.50	299.50	16,779.00
12.06.2024	301.00	290.50	301.00	291.50	35,057.00
13.06.2024	288.50	275.25	288.50	276.75	17,838.00
14.06.2024	276.00	268.50	272.00	268.50	10,839.00
17.06.2024	270.25	260.00	269.00	263.50	45,602.00
18.06.2024	278.00	263.50	264.50	276.50	19,218.00
19.06.2024	273.50	260.50	273.50	260.50	13,008.00
20.06.2024	263.00	250.00	263.00	255.00	66,207.00
21.06.2024	258.50	253.50	257.00	257.50	45,565.00
24.06.2024	268.50	251.50	251.50	268.50	9,314.00
25.06.2024	268.00	263.50	267.00	267.00	6,030.00
26.06.2024	264.25	259.00	262.00	262.50	16,024.00
27.06.2024	260.50	256.00	257.00	260.00	1,654.00
28.06.2024	259.25	254.00	256.00	259.25	13,054.00
01.07.2024	272.50	261.00	261.00	271.25	6,391.00
02.07.2024	271.50	263.00	271.50	269.00	5,553.00
03.07.2024	291.50	270.00	270.00	291.25	14,346.00
04.07.2024	293.50	280.50	293.50	284.00	28,054.00
05.07.2024	295.50	285.00	288.50	288.25	32,373.00
08.07.2024	286.75	279.00	286.00	279.00	21,681.00
09.07.2024	276.50	264.25	276.50	265.00	11,329.00
10.07.2024	270.00	262.00	263.50	268.50	6,459.00
11.07.2024	270.50	264.25	266.00	265.00	40,500.00
12.07.2024	275.50	264.00	265.00	275.50	51,082.00
15.07.2024	278.50	269.00	272.25	278.00	28,079.00
16.07.2024	274.00	266.50	272.00	267.00	13,528.00
17.07.2024	276.50	264.75	269.00	276.00	47,052.00
18.07.2024	286.25	273.75	276.00	279.50	9,263.00
19.07.2024	278.25	265.50	274.50	266.25	21,314.00
23.07.2024	275.00	269.25	272.00	273.00	13,312.00
24.07.2024	275.50	270.00	270.50	272.50	6,114.00
25.07.2024	273.00	263.00	268.50	270.00	14,097.00
26.07.2024	292.00	269.00	270.00	289.25	34,723.00
29.07.2024	289.50	258.50	289.25	259.75	54,198.00
30.07.2024	277.50	254.50	254.50	262.50	41,015.00
31.07.2024	270.00	265.00	265.75	265.00	29,104.00
01.08.2024	268.25	254.50	264.00	257.75	12,650.00
02.08.2024	261.50	247.50	253.50	248.00	14,991.00
05.08.2024	245.50	224.50	233.00	242.50	24,764.00
06.08.2024	250.00	230.25	250.00	236.00	19,195.00
07.08.2024	247.00	239.00	241.50	242.00	27,850.00
08.08.2024	238.50	232.00	232.00	237.50	3,653.00
09.08.2024	246.00	236.25	239.00	239.50	16,004.00
12.08.2024	239.50	232.00	239.50	236.50	21,181.00
13.08.2024	262.75	238.25	238.50	249.50	61,604.00
14.08.2024	250.25	226.50	250.25	226.50	24,730.00
15.08.2024	229.50	216.00	226.00	229.50	52,459.00
16.08.2024	239.00	227.25	227.25	233.50	33,540.00
19.08.2024	236.50	230.00	233.00	231.50	8,787.00
20.08.2024	234.50	230.00	232.00	231.50	39,612.00
21.08.2024	240.50	231.75	231.75	240.25	19,826.00
22.08.2024	248.75	237.75	241.50	237.75	8,798.00
23.08.2024	243.50	238.50	238.50	243.50	1,867.00
27.08.2024	246.50	235.00	245.50	239.00	17,890.00
28.08.2024	242.25	237.00	239.50	238.50	10,031.00
29.08.2024	240.50	236.50	238.00	239.50	4,187.00
30.08.2024	250.50	243.50	246.50	243.50	1,930.00
02.09.2024	239.50	236.50	237.50	237.00	4,212.00
03.09.2024	237.50	227.50	236.00	227.50	32,402.00
04.09.2024	227.00	216.50	224.00	225.50	11,205.00
05.09.2024	231.00	225.50	225.50	226.00	21,169.00
06.09.2024	220.75	214.50	218.00	215.00	40,435.00
09.09.2024	220.00	214.25	214.25	219.00	19,147.00
10.09.2024	218.50	213.00	217.00	215.50	22,943.00
11.09.2024	218.00	208.50	218.00	211.25	14,379.00
12.09.2024	215.00	210.00	215.00	212.50	59,717.00
13.09.2024	221.00	212.00	212.00	220.00	13,342.00
16.09.2024	216.50	216.00	216.50	216.50	1,625.00
17.09.2024	220.00	217.00	217.00	217.50	12,152.00
18.09.2024	218.50	217.00	217.75	218.00	3,168.00
19.09.2024	229.50	219.50	219.50	223.00	45,318.00
20.09.2024	226.00	219.00	219.00	222.50	17,571.00
23.09.2024	221.50	219.75	219.75	221.00	25,503.00
24.09.2024	221.50	210.50	220.00	211.00	37,025.00
25.09.2024	215.50	196.60	211.25	212.00	56,222.00
26.09.2024	222.75	215.00	217.00	221.25	13,337.00
27.09.2024	227.50	219.00	219.00	225.50	42,964.00
30.09.2024	223.75	217.00	220.50	222.00	26,700.00
01.10.2024	219.75	211.00	219.25	214.00	38,426.00
02.10.2024	214.00	206.75	214.00	208.50	26,283.00
03.10.2024	209.50	204.00	208.00	206.25	109,747.00
04.10.2024	206.00	198.00	203.00	199.00	48,763.00
07.10.2024	197.80	194.00	197.00	194.50	47,207.00
08.10.2024	191.20	187.30	190.00	189.00	34,215.00
09.10.2024	189.00	183.80	188.90	183.90	68,055.00
10.10.2024	183.00	177.70	183.00	178.30	50,831.00
11.10.2024	187.40	175.20	176.00	182.60	118,750.00
14.10.2024	187.20	180.20	181.40	181.40	38,966.00
15.10.2024	185.20	178.80	180.20	184.80	23,012.00
16.10.2024	187.00	184.00	184.00	184.70	85,320.00
17.10.2024	186.40	178.40	183.60	178.60	31,510.00
18.10.2024	181.40	176.40	180.40	178.60	17,136.00
21.10.2024	179.80	174.70	179.60	176.20	75,420.00
22.10.2024	186.50	176.80	177.00	179.20	29,625.00
23.10.2024	182.40	177.60	181.90	181.00	49,200.00
24.10.2024	185.70	181.00	181.00	181.90	105,843.00
25.10.2024	179.60	176.20	179.40	176.80	14,503.00
28.10.2024	177.70	173.80	174.60	176.80	15,957.00
29.10.2024	177.80	169.00	177.80	171.00	67,425.00
30.10.2024	175.00	167.20	168.60	172.20	51,072.00
31.10.2024	186.60	175.00	175.00	180.40	78,328.00
01.11.2024	183.00	179.20	180.00	182.20	10,661.00
04.11.2024	187.60	185.40	186.20	185.60	7,606.00
05.11.2024	186.20	181.40	186.20	181.40	29,395.00
06.11.2024	185.40	177.90	181.50	180.60	22,015.00
07.11.2024	188.00	180.00	180.00	187.40	101,609.00
08.11.2024	187.40	186.70	187.00	187.10	15,697.00
11.11.2024	182.60	179.80	181.00	179.80	9,436.00
12.11.2024	179.30	172.80	179.30	173.60	45,272.00
13.11.2024	173.60	168.00	173.30	168.20	16,179.00
14.11.2024	171.80	168.20	168.20	171.20	19,674.00
15.11.2024	176.50	170.00	170.00	174.20	23,642.00
18.11.2024	174.20	169.00	174.20	171.80	43,602.00
19.11.2024	172.00	164.40	172.00	165.90	14,771.00
20.11.2024	164.00	159.30	163.90	159.60	23,010.00
21.11.2024	162.60	157.30	160.00	162.60	33,183.00
22.11.2024	165.70	162.50	165.50	164.00	25,581.00
25.11.2024	171.70	164.80	166.40	171.20	4,732.00
26.11.2024	170.00	165.20	168.10	165.60	5,569.00
27.11.2024	166.20	161.40	166.20	161.80	4,017.00
28.11.2024	166.50	162.60	164.20	165.80	2,836.00
29.11.2024	169.70	165.20	166.40	168.80	7,823.00
02.12.2024	171.50	166.20	169.90	166.60	4,817.00
03.12.2024	170.60	168.00	170.50	169.00	8,583.00
04.12.2024	175.20	169.60	170.40	170.00	6,829.00
05.12.2024	171.20	162.60	170.80	163.00	10,477.00
06.12.2024	170.60	163.60	164.80	170.00	57,959.00
09.12.2024	174.20	170.90	171.20	172.00	9,337.00
10.12.2024	171.60	167.20	171.00	168.80	23,630.00
11.12.2024	169.60	162.00	166.40	168.60	33,822.00
12.12.2024	175.40	168.40	170.20	174.40	23,560.00
13.12.2024	175.00	170.30	173.80	170.40	12,427.00
16.12.2024	169.20	166.20	169.20	168.70	19,928.00
17.12.2024	167.80	164.50	167.60	165.00	32,265.00
18.12.2024	167.00	163.80	165.20	164.80	9,651.00
19.12.2024	161.80	158.30	160.50	159.20	27,352.00
20.12.2024	159.60	155.40	158.80	155.40	15,881.00
23.12.2024	160.70	153.20	153.20	160.70	14,834.00
24.12.2024	162.40	159.20	161.00	159.60	2,509.00
27.12.2024	160.50	159.50	159.60	160.20	1,567.00
30.12.2024	160.90	157.00	157.40	159.60	53,241.00
31.12.2024	161.80	160.60	160.80	161.80	1,384.00
02.01.2025	160.40	160.10	160.10	160.20	1,375.00
06.01.2025	153.50	148.20	151.10	151.30	29,918.00
07.01.2025	149.00	138.20	149.00	140.60	54,261.00
08.01.2025	142.10	135.40	138.00	136.20	42,345.00
09.01.2025	141.00	138.40	138.40	139.60	10,961.00
10.01.2025	142.60	136.00	138.80	137.70	92,849.00
13.01.2025	139.20	136.50	139.20	138.40	19,381.00
14.01.2025	140.60	133.40	140.00	133.40	13,432.00
15.01.2025	142.00	135.50	135.50	140.00	20,653.00
16.01.2025	138.80	135.60	138.80	138.40	61,952.00
17.01.2025	140.20	137.20	137.60	137.20	6,500.00
20.01.2025	141.00	137.00	141.00	139.20	32,910.00
21.01.2025	139.50	136.60	139.00	137.30	7,565.00
22.01.2025	137.00	130.10	137.00	130.20	24,577.00
23.01.2025	135.00	129.80	133.00	131.00	44,230.00
24.01.2025	140.80	134.00	134.00	140.80	50,722.00
27.01.2025	151.60	139.00	139.00	149.40	411,222.00
28.01.2025	161.00	154.90	159.60	157.40	96,419.00
29.01.2025	159.80	156.00	159.80	156.90	20,762.00
30.01.2025	161.10	156.70	157.00	159.20	39,540.00
31.01.2025	157.40	155.80	156.50	157.10	8,345.00
03.02.2025	147.80	145.40	146.20	147.50	7,128.00
04.02.2025	149.40	145.60	149.40	145.60	4,680.00
05.02.2025	143.60	140.00	140.00	142.00	3,122.00
06.02.2025	151.20	144.20	144.20	151.20	40,828.00
07.02.2025	152.80	148.40	152.80	149.70	67,907.00
10.02.2025	151.60	148.80	150.30	150.20	45,068.00
11.02.2025	150.60	145.80	150.60	146.60	7,366.00
12.02.2025	142.70	138.20	141.00	138.20	6,622.00
13.02.2025	145.00	141.60	145.00	142.80	21,196.00
14.02.2025	143.10	140.40	143.10	141.00	12,256.00
17.02.2025	143.20	137.00	140.60	137.60	6,416.00
18.02.2025	139.40	134.00	134.00	137.20	42,807.00
19.02.2025	136.40	130.60	136.40	131.10	29,075.00
20.02.2025	131.80	127.40	131.80	129.40	27,336.00
21.02.2025	132.60	128.40	132.60	130.50	18,379.00
24.02.2025	132.40	128.60	132.40	131.60	13,453.00
25.02.2025	131.90	130.00	131.20	131.10	7,786.00
26.02.2025	134.70	132.00	133.60	133.20	16,329.00
27.02.2025	133.20	130.40	131.60	131.20	17,494.00
28.02.2025	131.20	128.80	129.40	131.20	16,888.00
03.03.2025	133.60	128.00	128.00	129.50	9,227.00
04.03.2025	127.40	122.20	125.40	122.40	18,844.00
05.03.2025	135.20	128.00	128.00	135.20	62,245.00
06.03.2025	152.00	137.80	138.80	151.80	117,876.00
07.03.2025	155.60	148.80	149.20	154.20	55,933.00
10.03.2025	154.80	138.60	154.80	139.00	73,131.00
11.03.2025	138.60	128.40	135.40	137.00	66,819.00
12.03.2025	136.40	124.20	136.40	124.20	85,399.00
13.03.2025	123.10	114.70	118.00	115.60	188,630.00
14.03.2025	121.00	116.20	117.20	118.40	48,462.00
17.03.2025	124.90	118.80	118.90	118.80	60,729.00
18.03.2025	125.20	118.00	118.00	122.70	100,966.00
19.03.2025	119.80	115.40	118.60	118.10	136,711.00
20.03.2025	119.20	114.80	119.00	117.20	102,913.00
21.03.2025	114.80	111.00	114.00	113.80	45,675.00
24.03.2025	116.40	111.20	115.60	111.30	20,008.00
25.03.2025	115.40	110.60	110.60	115.10	43,823.00
26.03.2025	119.20	113.50	116.00	118.80	65,161.00
27.03.2025	122.00	117.20	118.40	120.40	136,958.00
28.03.2025	122.60	118.80	121.40	122.60	12,836.00
31.03.2025	120.00	115.40	120.00	117.20	45,500.00
01.04.2025	118.20	115.90	117.30	116.80	43,346.00
02.04.2025	113.00	107.00	113.00	110.40	27,476.00
03.04.2025	107.80	99.10	106.00	99.10	25,347.00
04.04.2025	100.20	91.50	97.50	93.55	66,839.00
07.04.2025	88.30	83.20	86.40	83.90	116,199.00
08.04.2025	87.00	82.35	85.60	83.90	70,409.00
09.04.2025	83.20	79.45	81.20	79.75	32,596.00
10.04.2025	90.60	87.00	89.90	88.00	155,320.00
11.04.2025	87.90	82.00	87.80	82.00	40,809.00
14.04.2025	85.90	81.70	85.90	84.25	36,930.00
15.04.2025	85.70	83.00	85.00	83.20	8,114.00
16.04.2025	84.85	81.70	84.30	83.50	22,531.00
17.04.2025	82.65	80.45	81.40	81.45	28,303.00
22.04.2025	81.40	78.40	81.10	80.55	140,166.00
23.04.2025	87.50	84.50	84.50	84.75	160,010.00
24.04.2025	84.80	82.70	83.60	84.15	38,110.00
25.04.2025	87.20	84.40	86.50	85.75	46,772.00
28.04.2025	87.60	83.90	85.00	85.45	53,475.00
29.04.2025	87.65	84.10	86.50	84.30	31,913.00
30.04.2025	84.50	80.50	83.75	82.00	20,499.00
01.05.2025	94.15	83.90	83.90	93.00	302,557.00
02.05.2025	94.85	89.60	93.50	93.55	86,875.00
06.05.2025	92.90	89.70	92.90	90.30	15,125.00
07.05.2025	89.30	85.50	89.20	88.10	54,923.00
08.05.2025	95.55	86.00	86.00	93.75	57,104.00
09.05.2025	99.30	94.80	95.90	99.30	88,557.00
12.05.2025	110.20	104.40	105.00	110.00	206,471.00
13.05.2025	114.50	111.00	111.60	112.50	86,505.00
14.05.2025	116.20	109.20	110.60	113.60	83,057.00
15.05.2025	110.00	106.60	109.90	106.70	46,128.00
16.05.2025	104.60	100.90	104.60	101.00	17,151.00
19.05.2025	103.10	99.15	101.10	101.40	37,608.00
20.05.2025	103.80	100.90	101.30	101.80	33,305.00
21.05.2025	100.00	96.90	100.00	98.70	59,532.00
22.05.2025	101.20	98.55	98.55	101.00	32,666.00
23.05.2025	101.50	95.40	101.50	99.35	66,564.00
27.05.2025	106.00	101.90	101.90	104.40	40,784.00
28.05.2025	103.80	100.40	103.80	100.60	4,119.00
29.05.2025	105.20	102.70	102.70	104.70	10,539.00
30.05.2025	106.60	104.40	105.00	104.40	38,632.00
02.06.2025	106.00	104.00	105.00	105.50	103,249.00
03.06.2025	108.00	102.00	102.00	107.70	75,695.00
04.06.2025	109.60	106.30	109.60	108.20	48,565.00
05.06.2025	109.40	107.40	107.40	109.40	31,143.00
06.06.2025	116.20	109.10	111.40	111.10	66,422.00

צרו איתנו קשר *5988