גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > שאפטסבורי קפיטל > גרפים

עדכון אחרון 04.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שאפטסבורי קפיטל

Shaftesbury Capital

מניה SHC London-CB GBp

שער

154.50

שינוי

-0.06%

שינוי בGBp-p

-0.10

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	154.5	154.5	154.5	154.5	0.00
10:20	154	154	154	154	8,484.00
10:30	154.3	154.3	154.3	154.3	826.00
10:40	154.4	154.4	154.4	154.4	1,601.00
10:50	154.1	154.1	154.1	154.1	2,109.00
11:00	154.2	154.2	154.2	154.2	6,841.00
11:10	154.4	154.4	154.4	154.4	13,568.00
11:20	154.1	154.1	154.1	154.1	990.00
11:30	154.3	154.3	154.3	154.3	5,475.00
11:40	154.1	154.1	154.1	154.1	5,645.00
11:50	153.9	153.9	153.9	153.9	9,129.00
12:00	154	154	154	154	18,565.00
12:10	153.9	153.9	153.9	153.9	2,013.00
12:20	154	154	154	154	7,809.00
12:30	153.9	153.9	153.9	153.9	1,174.00
12:40	154.1	154.1	154.1	154.1	5,985.00
12:50	153.944	153.944	153.944	153.944	37,896.00
13:00	154.1	154.1	154.1	154.1	12,194.00
13:10	153.7	153.7	153.7	153.7	8,164.00
13:20	153.9	153.9	153.9	153.9	113,423.00
13:30	154	154	154	154	19,792.00
13:40	154.2	154.2	154.2	154.2	13,886.00
13:50	154	154	154	154	12,279.00
14:00	153.9	153.9	153.9	153.9	838.00
14:10	154	154	154	154	59,096.00
14:20	154	154	154	154	0.00
14:30	153.4	153.4	153.4	153.4	258,827.00
14:40	153.4	153.4	153.4	153.4	22,275.00
14:50	153.4	153.4	153.4	153.4	145,160.00
15:00	153.4	153.4	153.4	153.4	9,825.00
15:10	153.5	153.5	153.5	153.5	929.00
15:20	153.5	153.5	153.5	153.5	5,574.00
15:30	153.6	153.6	153.6	153.6	9,319.00
15:40	153.5	153.5	153.5	153.5	2,704.00
15:50	153.5	153.5	153.5	153.5	0.00
16:00	153.5	153.5	153.5	153.5	7,351.00
16:10	153.6	153.6	153.6	153.6	1,893.00
16:20	153.9	153.9	153.9	153.9	15,929.00
16:30	153.7	153.7	153.7	153.7	2,263.00
16:40	154.1	154.1	154.1	154.1	50,760.00
16:50	154.1	154.1	154.1	154.1	41,102.00
17:00	154.5	154.5	154.5	154.5	24,116.00
17:10	154.4	154.4	154.4	154.4	19,783.00
17:20	154.3762	154.3762	154.3762	154.3762	2,013.00
17:30	154.3	154.3	154.3	154.3	109,806.00
17:40	154.4	154.4	154.4	154.4	19,489.00
17:50	154.538	154.538	154.538	154.538	67,153.00
18:00	154.57	154.57	154.57	154.57	1,008.00
18:10	154.4	154.4	154.4	154.4	7,542.00
18:20	154.3	154.3	154.3	154.3	10,735.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	154.8	154.4	154.6	154.58	2,118,660.00
27.06.2025 11:00	154.7	154.48	154.6	154.7	2,073,036.00
27.06.2025 11:30	155.2	154.54	154.7	155.2	4,379,754.00
27.06.2025 12:00	155.5	154.9	155.3	155.4	4,467,056.00
27.06.2025 12:30	155.6	155.411	155.5	155.411	2,263,613.00
27.06.2025 13:00	155.9	155.4	155.4	155.8	3,243,319.00
27.06.2025 13:30	156.1	155.58	155.9	155.6	2,464,306.00
27.06.2025 14:00	157.2	155.7	155.7	156.7	6,282,639.00
27.06.2025 14:30	156.5	156	156.5	156.4	5,713,021.00
27.06.2025 15:00	156.8	156.3	156.3	156.8	11,563,234.00
27.06.2025 15:30	156.8	156.3	156.8	156.6	11,417,571.00
27.06.2025 16:00	156.7	156.6	156.6	156.7	7,434,877.00
27.06.2025 16:30	156.8	156.2	156.6	156.3	8,404,925.00
27.06.2025 17:00	156.7	156.1	156.7	156.3	7,676,013.00
27.06.2025 17:30	156.6	156.4	156.4	156.5	5,373,205.00
27.06.2025 18:00	156.6	156.4	156.5	156.5	6,939,410.00
30.06.2025 10:00	157.7	156.8	156.8	157.5	151,114.00
30.06.2025 10:30	158.1	157.6	157.9	158.1	277,855.00
30.06.2025 11:00	158.5	158	158.4	158.5	1,307,149.00
30.06.2025 11:30	158.5	157.7	158.5	157.7	6,629,911.00
30.06.2025 12:00	158.1	157.7	157.7	157.7	5,731,540.00
30.06.2025 12:30	157.6	157.4	157.6	157.4	5,316,907.00
30.06.2025 13:00	157.7401	157.4	157.4	157.7	1,700,276.00
30.06.2025 13:30	158.5	157.665	157.7	158.5	4,386,317.00
30.06.2025 14:00	158.3	157.8	158.3	157.8	3,445,903.00
30.06.2025 14:30	157.8	157.4	157.8	157.4	9,757,913.00
30.06.2025 15:00	157.7	157.1	157.3	157.7	9,448,042.00
30.06.2025 15:30	157.8	156.7	157.6	156.7	10,857,578.00
30.06.2025 16:00	157.3	156.6	156.7	157.3	5,430,809.00
30.06.2025 16:30	157.5	157.1	157.2	157.5	5,314,600.00
30.06.2025 17:00	157.5401	156.9	157.5401	157.1	7,681,190.00
30.06.2025 17:30	157.4	157	157.4	157	3,851,232.00
30.06.2025 18:00	157	156.7	157	156.7	6,347,758.00
01.07.2025 10:00	157.2	156.6	156.9	157.1	168,815.00
01.07.2025 10:30	157.6	157.1	157.2	157.4	263,204.00
01.07.2025 11:00	157.3	156.4	157.3	156.6	184,596.00
01.07.2025 11:30	156.6	156	156.2	156.6	217,288.00
01.07.2025 12:00	156.6	156.5	156.5	156.6	234,353.00
01.07.2025 12:30	156.638	156.6	156.6	156.6	78,340.00
01.07.2025 13:00	156.7	156.6	156.7	156.7	268,445.00
01.07.2025 13:30	156.8	156.5	156.8	156.5	446,973.00
01.07.2025 14:00	157	156.63	156.63	156.9	711,648.00
01.07.2025 14:30	157.3	156.9	156.9	157.2	625,479.00
01.07.2025 15:00	157.3	157.2	157.2	157.2	693,665.00
01.07.2025 15:30	157.3	157	157.3	157.2	1,167,155.00
01.07.2025 16:00	157.4	157.1	157.1	157.3	527,660.00
01.07.2025 16:30	157.6	157.3	157.4	157.5	1,298,834.00
01.07.2025 17:00	157.6	157.3	157.3	157.6	1,138,707.00
01.07.2025 17:30	158.1	157.78	157.78	158.1	1,497,904.00
01.07.2025 18:00	158.6	157.942	157.942	158.4	2,155,159.00
02.07.2025 10:00	158.4	157.7	158.1	157.7	73,988.00
02.07.2025 10:30	157.738	157.3	157.738	157.6	1,468,156.00
02.07.2025 11:00	157.9	156.9	157.6	156.9	4,928,108.00
02.07.2025 11:30	157.2	156.8	156.9	157.2	3,192,589.00
02.07.2025 12:00	157.2	156.3	157.2	156.9	3,551,285.00
02.07.2025 12:30	157	156.7	156.7	156.7	4,783,538.00
02.07.2025 13:00	156.7	156.4	156.6	156.4	3,033,882.00
02.07.2025 13:30	156.6	156.1	156.4	156.3	10,018,745.00
02.07.2025 14:00	156.4	155.5	155.9	156	16,155,573.00
02.07.2025 14:30	156.1	154.6	156	154.6	20,185,129.00
02.07.2025 15:00	154.8	153.6	154.5	153.9	28,086,023.00
02.07.2025 15:30	153.8	152.8	153.8	153.1	19,690,086.00
02.07.2025 16:00	153.6	152.9	153.1	153.1	10,869,932.00
02.07.2025 16:30	153.9	153.1	153.1	153.5	11,158,526.00
02.07.2025 17:00	153.7	153.3	153.6	153.62	10,610,216.00
02.07.2025 17:30	153.6	153.1	153.6	153.2	8,814,846.00
02.07.2025 18:00	153.34	152.1	153.3	152.1	12,131,176.00
03.07.2025 10:00	153.3	152.3	152.5	153.1	398,877.00
03.07.2025 10:30	153.9	152	153.3	153.9	1,285,390.00
03.07.2025 11:00	153.9	153.2	153.8	153.7	1,309,196.00
03.07.2025 11:30	154.4	153.8	153.8	154	1,234,651.00
03.07.2025 12:00	154.3	154	154	154.3	998,984.00
03.07.2025 12:30	154.5	154.3	154.4	154.3	1,265,102.00
03.07.2025 13:00	154.4	153.9	154.3	154.1	3,252,570.00
03.07.2025 13:30	154.3	153.8	154	154.2	4,295,837.00
03.07.2025 14:00	154.4	154.2	154.3	154.4	2,241,430.00
03.07.2025 14:30	154.5	154.3	154.5	154.4	2,835,461.00
03.07.2025 15:00	154.6	154.3	154.5	154.4	1,825,372.00
03.07.2025 15:30	154.7	153.8	154.5	153.9	5,015,983.00
03.07.2025 16:00	154.2	154	154.1	154.2	1,579,958.00
03.07.2025 16:30	154.823	154.0962	154.1	154.5	3,002,556.00
03.07.2025 17:00	154.5	154.1	154.5	154.5	3,648,434.00
03.07.2025 17:30	154.9	154.4	154.6	154.7	2,966,243.00
03.07.2025 18:00	155.2	154.6	154.6	155	4,875,676.00
04.07.2025 10:00	154.5	153	153	154.3	43,236.00
04.07.2025 10:30	154.4	154.1	154.2	154.4	36,426.00
04.07.2025 11:00	154.4	154.1	154.4	154.4	89,503.00
04.07.2025 11:30	154.1	153.9	154.1	154	140,611.00
04.07.2025 12:00	154	153.8	153.8	153.9	164,092.00
04.07.2025 12:30	154.2	153.9	153.9	154	366,187.00
04.07.2025 13:00	154.2	153.7	153.9	154.2	752,226.00
04.07.2025 13:30	154.2	153.8	154.1	153.8	524,093.00
04.07.2025 14:00	154	153.3	153.9	153.4	1,467,229.00
04.07.2025 14:30	153.5	153.2	153.4	153.4	2,504,713.00
04.07.2025 15:00	153.6	153.4	153.5	153.5	1,145,643.00
04.07.2025 15:30	153.6	153.5	153.6	153.5	259,785.00
04.07.2025 16:00	153.9	153.6	153.6	153.7	922,978.00
04.07.2025 16:30	154.5	153.8	153.8	154.3	3,308,364.00
04.07.2025 17:00	154.5	154.28	154.4	154.28	2,271,713.00
04.07.2025 17:30	154.6	154.3	154.4	154.5	2,384,761.00
04.07.2025 18:00	154.4	154.2	154.4	154.3	1,499,850.00

צרו איתנו קשר *5988