גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי אנד סי גרופ > גרפים

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי אנד סי גרופ

C&C Group

מניה CCR London-CB GBp

שער

170.40

שינוי

--

שינוי בGBp-p

--

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
10:20	170.8	170.8	170.8	170.8	0.00
10:30	169.2	169.2	169.2	169.2	0.00
10:40	169.5	169.5	169.5	169.5	224.00
10:50	169.5	169.5	169.5	169.5	0.00
11:00	169.5	169.5	169.5	169.5	0.00
11:10	169.5	169.5	169.5	169.5	0.00
11:20	169.5	169.5	169.5	169.5	0.00
11:30	169.5	169.5	169.5	169.5	0.00
11:40	169.5	169.5	169.5	169.5	0.00
11:50	169.5	169.5	169.5	169.5	0.00
12:00	169.5	169.5	169.5	169.5	0.00
12:10	169.8	169.8	169.8	169.8	52.00
12:20	169.8	169.8	169.8	169.8	0.00
12:30	169.8	169.8	169.8	169.8	0.00
12:40	169.4	169.4	169.4	169.4	723.00
12:50	169.4	169.4	169.4	169.4	0.00
13:00	169.4	169.4	169.4	169.4	0.00
13:10	169.4	169.4	169.4	169.4	0.00
13:20	169.4	169.4	169.4	169.4	0.00
13:30	169.4	169.4	169.4	169.4	0.00
13:40	169.4	169.4	169.4	169.4	0.00
13:50	169.4	169.4	169.4	169.4	0.00
14:00	169.4	169.4	169.4	169.4	0.00
14:10	169.4	169.4	169.4	169.4	0.00
14:20	169.1	169.1	169.1	169.1	1,483.00
14:30	169.1	169.1	169.1	169.1	0.00
14:40	169.1	169.1	169.1	169.1	0.00
14:50	169.1	169.1	169.1	169.1	0.00
15:00	169.1	169.1	169.1	169.1	0.00
15:10	169.4	169.4	169.4	169.4	842.00
15:20	169.4	169.4	169.4	169.4	0.00
15:30	169.4	169.4	169.4	169.4	0.00
15:40	170	170	170	170	43.00
15:50	170	170	170	170	0.00
16:00	170	170	170	170	0.00
16:10	170.2	170.2	170.2	170.2	609.00
16:20	170.2	170.2	170.2	170.2	0.00
16:30	170.2	170.2	170.2	170.2	0.00
16:40	169.4	169.4	169.4	169.4	6.00
16:50	169.8	169.8	169.8	169.8	902.00
17:00	170	170	170	170	122.00
17:10	170	170	170	170	0.00
17:20	170	170	170	170	0.00
17:30	170.2	170.2	170.2	170.2	885.00
17:40	169.8	169.8	169.8	169.8	1,262.00
17:50	169.6	169.6	169.6	169.6	168.00
18:00	169.4	169.4	169.4	169.4	1,691.00
18:10	170	170	170	170	1,981.00
18:20	170.4	170.4	170.4	170.4	2,720.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	169.4	169.4	169.4	169.4	233.00
06.06.2025 11:00	169.4	169.4	169.4	169.4	233.00
06.06.2025 11:30	168.2	168.2	168.2	168.2	246.00
06.06.2025 12:00	168.2	168.2	168.2	168.2	41.00
06.06.2025 12:30	168.2	168.2	168.2	168.2	246.00
06.06.2025 13:00	168.4	168.2	168.2	168.4	1,842.00
06.06.2025 13:30	168.4	168	168.4	168	13,549.00
06.06.2025 14:00	168	168	168	168	3,342.00
06.06.2025 14:30	167.7	167.7	167.7	167.7	19,958.00
06.06.2025 15:00	167.7	167.7	167.7	167.7	3,346.00
06.06.2025 15:30	168.3	168.3	168.3	168.3	6,745.00
06.06.2025 16:00	168.6	168	168.6	168	15,822.00
06.06.2025 16:30	168.3	167.8	168.3	168.2	33,572.00
06.06.2025 17:00	168.5	168.5	168.5	168.5	6,458.00
06.06.2025 17:30	168.4	168.4	168.4	168.4	6,963.00
06.06.2025 18:00	168.4	167.2	168.4	168	101,468.00
09.06.2025 10:00	167.7	166.9	167.7	167.2	13.00
09.06.2025 10:30	167.7	167.5	167.6	167.5	2,790.00
09.06.2025 11:00	167.4	167.4	167.4	167.4	3,155.00
09.06.2025 11:30	168	167.8	167.8	168	4,578.00
09.06.2025 12:00	168.8	168.2	168.2	168.7	14,660.00
09.06.2025 12:30	168.7	168.7	168.7	168.7	3,671.00
09.06.2025 13:00	168.7	168.7	168.7	168.7	7,345.00
09.06.2025 13:30	168.7	168.7	168.7	168.7	3,674.00
09.06.2025 14:00	168.7	168.7	168.7	168.7	5,514.00
09.06.2025 14:30	168.7	168.7	168.7	168.7	1,838.00
09.06.2025 15:00	169.4	168.3	169.2	168.3	75,048.00
09.06.2025 15:30	168.3	168.2	168.3	168.2	32,765.00
09.06.2025 16:00	168.2	167.4	168.2	167.4	41,033.00
09.06.2025 16:30	168.8	167.4	167.4	168.8	104,058.00
09.06.2025 17:00	168.8	168.8	168.8	168.8	67,964.00
09.06.2025 17:30	169	168.3	168.8	168.4	103,633.00
09.06.2025 18:00	168.4	168.3	168.4	168.4	173,184.00
10.06.2025 10:00	170	168.8	168.8	169.6	4,254.00
10.06.2025 10:30	169.6	169.6	169.6	169.6	2,632.00
10.06.2025 11:00	169.6	169.6	169.6	169.6	7,814.00
10.06.2025 11:30	168.8	168.8	168.8	168.8	8,172.00
10.06.2025 12:00	168.8	168.8	168.8	168.8	1,379.00
10.06.2025 12:30	168.8	168.8	168.8	168.8	8,172.00
10.06.2025 13:00	168.8	168.8	168.8	168.8	8,172.00
10.06.2025 13:30	169.4	169.2	169.2	169.4	2,953.00
10.06.2025 14:00	170	170	170	170	8,803.00
10.06.2025 14:30	170	170	170	170	1,496.00
10.06.2025 15:00	170	170	170	170	8,803.00
10.06.2025 15:30	170	170	170	170	8,803.00
10.06.2025 16:00	168	167.9	168	167.9	3,036.00
10.06.2025 16:30	168.2	168	168	168.2	3,322.00
10.06.2025 17:00	168.2	168.2	168.2	168.2	2,224.00
10.06.2025 17:30	168.4	168.2	168.4	168.2	10,630.00
10.06.2025 18:00	168.4	167.7	168	167.8	31,833.00
11.06.2025 10:00	169.5	169.2	169.2	169.5	969.00
11.06.2025 10:30	169.5	169.5	169.5	169.5	1,170.00
11.06.2025 11:00	169.5	169.5	169.5	169.5	1,170.00
11.06.2025 11:30	169.8	169.8	169.8	169.8	207.00
11.06.2025 12:00	169.4	169.4	169.4	169.4	329.00
11.06.2025 12:30	169.4	169.4	169.4	169.4	1,945.00
11.06.2025 13:00	169.4	169.4	169.4	169.4	1,945.00
11.06.2025 13:30	169.1	169.1	169.1	169.1	3,428.00
11.06.2025 14:00	169.1	169	169	169.1	917.00
11.06.2025 14:30	169.4	169.4	169.4	169.4	4,270.00
11.06.2025 15:00	169.6	169.4	169.6	169.4	1,343.00
11.06.2025 15:30	170.2	169.8	169.8	170.2	2,296.00
11.06.2025 16:00	169.8	169.8	169.8	169.8	5,830.00
11.06.2025 16:30	170	169.4	169.4	170	5,762.00
11.06.2025 17:00	170.2	170.2	170.2	170.2	1,163.00
11.06.2025 17:30	170	169.4	169.8	170	8,146.00
11.06.2025 18:00	170.4	169.5	169.5	170.4	15,011.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.06.2024	156.80	154.10	154.60	155.00	103,297.00
14.06.2024	155.00	153.40	155.00	154.20	72,196.00
17.06.2024	158.20	154.60	154.80	157.20	18,972.00
18.06.2024	160.50	158.40	158.60	159.60	130,793.00
19.06.2024	160.20	155.40	160.20	155.40	10,121.00
20.06.2024	158.70	156.20	157.90	158.20	30,585.00
21.06.2024	161.40	157.00	158.60	160.00	17,472.00
24.06.2024	162.00	160.50	160.80	161.00	26,443.00
25.06.2024	161.60	160.40	161.00	161.00	21,134.00
26.06.2024	163.10	158.60	163.10	160.00	27,564.00
27.06.2024	159.20	157.10	157.10	159.20	16,162.00
28.06.2024	160.40	158.80	158.80	159.50	3,027.00
01.07.2024	160.20	158.60	158.60	159.00	21,961.00
02.07.2024	155.40	154.20	155.40	155.00	38,975.00
03.07.2024	159.20	156.20	156.80	158.80	126,304.00
04.07.2024	160.20	158.40	160.20	159.00	51,814.00
05.07.2024	162.80	159.10	160.00	160.00	95,194.00
08.07.2024	162.00	159.80	159.80	161.00	95,432.00
09.07.2024	163.40	158.20	162.00	158.60	33,254.00
10.07.2024	159.80	158.60	158.80	159.70	22,194.00
11.07.2024	163.60	160.00	160.20	163.60	34,417.00
12.07.2024	163.80	161.40	163.80	162.00	29,379.00
15.07.2024	163.00	160.10	161.80	160.20	28,579.00
16.07.2024	161.80	160.60	160.60	160.80	24,178.00
17.07.2024	161.00	159.40	161.00	159.50	29,734.00
18.07.2024	160.80	157.80	158.30	158.20	39,640.00
19.07.2024	157.60	155.00	157.60	155.80	71,859.00
23.07.2024	157.40	155.40	156.30	155.50	15,870.00
24.07.2024	157.60	154.80	155.10	156.60	32,277.00
25.07.2024	157.80	156.10	156.80	157.00	28,545.00
26.07.2024	162.10	157.40	157.60	162.10	99,039.00
29.07.2024	164.40	159.00	164.40	159.00	30,816.00
30.07.2024	160.40	156.60	158.40	159.20	60,683.00
31.07.2024	161.00	158.10	160.40	159.00	73,062.00
01.08.2024	162.00	157.00	159.40	157.40	37,449.00
02.08.2024	159.00	156.60	157.00	156.60	34,099.00
05.08.2024	156.70	149.00	156.70	152.40	21,521.00
06.08.2024	154.10	149.60	152.80	153.70	20,008.00
07.08.2024	155.00	151.10	154.90	151.60	34,129.00
08.08.2024	154.20	150.20	151.00	154.20	42,480.00
09.08.2024	154.40	151.60	153.60	151.60	13,445.00
12.08.2024	152.30	150.40	151.20	151.80	17,910.00
13.08.2024	151.20	150.20	151.00	150.40	14,457.00
14.08.2024	151.80	150.40	151.20	150.40	15,647.00
15.08.2024	156.60	152.40	152.40	155.40	40,134.00
16.08.2024	155.70	152.40	155.70	152.90	6,038.00
19.08.2024	155.00	153.20	154.60	153.20	14,686.00
20.08.2024	154.60	153.50	154.00	154.20	81,277.00
21.08.2024	155.00	153.60	154.00	154.70	68,830.00
22.08.2024	156.00	154.20	156.00	154.60	15,342.00
23.08.2024	156.60	154.20	155.20	156.60	34,082.00
27.08.2024	157.70	155.40	156.00	156.20	43,729.00
28.08.2024	158.60	155.60	155.60	158.00	52,328.00
29.08.2024	159.00	155.00	158.20	155.00	40,831.00
30.08.2024	157.50	155.60	155.90	155.70	25,349.00
02.09.2024	157.00	155.40	155.40	156.10	13,131.00
03.09.2024	154.80	152.20	154.70	152.40	6,639.00
04.09.2024	152.60	151.20	151.60	151.40	9,932.00
05.09.2024	152.40	150.80	151.90	150.80	14,864.00
06.09.2024	151.60	150.40	150.80	151.00	98,689.00
09.09.2024	154.00	152.00	152.00	152.80	40,302.00
10.09.2024	154.20	152.00	153.00	153.60	22,775.00
11.09.2024	153.60	150.50	153.20	151.50	20,620.00
12.09.2024	152.20	149.90	152.00	151.00	15,539.00
13.09.2024	154.00	151.40	152.20	153.00	42,846.00
16.09.2024	153.10	152.20	152.50	152.80	22,969.00
17.09.2024	156.00	154.00	154.20	155.90	37,196.00
18.09.2024	158.40	154.90	154.90	156.60	31,510.00
19.09.2024	162.20	158.30	158.80	162.20	42,466.00
20.09.2024	161.40	157.80	161.40	159.20	54,798.00
23.09.2024	158.80	157.20	158.80	157.40	44,918.00
24.09.2024	158.20	156.30	158.00	156.60	120,814.00
25.09.2024	158.90	156.20	157.40	156.20	42,457.00
26.09.2024	161.60	159.40	159.40	160.60	39,299.00
27.09.2024	162.40	160.20	160.40	162.00	28,145.00
30.09.2024	162.60	161.30	162.00	162.00	16,474.00
01.10.2024	163.20	159.40	162.50	160.20	87,855.00
02.10.2024	161.40	158.20	160.70	158.20	40,768.00
03.10.2024	158.60	156.00	156.00	158.40	10,361.00
04.10.2024	160.20	158.90	159.80	160.00	21,465.00
07.10.2024	162.60	159.90	160.00	162.60	139,651.00
08.10.2024	162.10	159.60	162.10	160.60	31,065.00
09.10.2024	163.30	160.30	161.20	163.20	52,602.00

צרו איתנו קשר *5988