גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וויקס גרופ > גרפים

עדכון אחרון 02.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וויקס גרופ

Wickes Group

מניה WIX London-CB GBp

שער

227.00

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	229.5	229	229.5	229	597.00
27.06.2025 11:00	230	230	230	230	802.00
27.06.2025 11:30	230	230	230	230	808.00
27.06.2025 12:00	231	230.5	230.5	230.5	4,831.00
27.06.2025 12:30	230	229.5	229.5	230	14,090.00
27.06.2025 13:00	230	230	230	230	4,090.00
27.06.2025 13:30	230	229.5	229.5	230	8,926.00
27.06.2025 14:00	230	230	230	230	19,988.00
27.06.2025 14:30	230.5	230.5	230.5	230.5	5,019.00
27.06.2025 15:00	231.5	231.5	231.5	231.5	23,797.00
27.06.2025 15:30	231.5	231.5	231.5	231.5	16,496.00
27.06.2025 16:00	231.5	231.5	231.5	231.5	45,060.00
27.06.2025 16:30	231.75	231	231.5	231.75	82,658.00
27.06.2025 17:00	232.5	232	232.5	232.5	61,764.00
27.06.2025 17:30	232.75	232.25	232.5	232.25	72,349.00
27.06.2025 18:00	232.25	231.5	232.25	231.75	286,570.00
30.06.2025 10:30	231.75	231.75	231.75	231.75	500.00
30.06.2025 11:00	231.75	231	231.75	231.5	14,241.00
30.06.2025 11:30	232.75	231	232	231	180,292.00
30.06.2025 12:00	231.5	230	231	230.5	224,869.00
30.06.2025 12:30	230	229.25	230	229.25	41,819.00
30.06.2025 13:00	229	229	229	229	69,144.00
30.06.2025 13:30	228.5	228.5	228.5	228.5	23,131.00
30.06.2025 14:00	228.75	228	228.75	228	70,994.00
30.06.2025 14:30	228	227.75	228	228	147,235.00
30.06.2025 15:00	228	227.25	228	227.25	103,677.00
30.06.2025 15:30	226.5	225.5	226.5	226	132,920.00
30.06.2025 16:00	226	225.5	226	226	138,813.00
30.06.2025 16:30	226	225.25	226	225.5	206,642.00
30.06.2025 17:00	225.5	225	225.5	225.5	320,570.00
30.06.2025 17:30	226	225.5	226	225.5	171,736.00
30.06.2025 18:00	225	224.5	225	225	602,903.00
01.07.2025 10:00	225.75	225	225	225.75	1,130.00
01.07.2025 10:30	225.25	225.25	225.25	225.25	4,062.00
01.07.2025 11:00	226	225	225	225.75	11,613.00
01.07.2025 11:30	226	226	226	226	2,164.00
01.07.2025 12:00	226	224.5	226	225	51,942.00
01.07.2025 12:30	225	224	225	224.25	31,960.00
01.07.2025 13:00	224.75	224.25	224.25	224.5	40,424.00
01.07.2025 13:30	224.5	224	224.5	224.5	101,006.00
01.07.2025 14:00	225	224	224	224.5	73,975.00
01.07.2025 14:30	224.5	224	224.5	224	105,794.00
01.07.2025 15:00	226.25	224	224.5	226	226,625.00
01.07.2025 15:30	226.25	226	226.25	226	56,865.00
01.07.2025 16:00	226.75	226.5	226.5	226.5	162,527.00
01.07.2025 16:30	227.5	226.75	226.75	227.25	235,009.00
01.07.2025 17:00	228.5	227.25	227.25	228	253,132.00
01.07.2025 17:30	228.25	227.5	228	228	367,654.00
01.07.2025 18:00	228	227.5	228	227.5	566,225.00
02.07.2025 10:00	228.5	228.5	228.5	228.5	469.00
02.07.2025 10:30	228.5	228.5	228.5	228.5	2,054.00
02.07.2025 11:00	228	228	228	228	719.00
02.07.2025 11:30	227.5	227.5	227.5	227.5	3,499.00
02.07.2025 12:00	227.5	227.5	227.5	227.5	796.00
02.07.2025 12:30	227.75	227.75	227.75	227.75	5,274.00
02.07.2025 13:00	227.75	227.75	227.75	227.75	1,201.00
02.07.2025 13:30	228	228	228	228	1,658.00
02.07.2025 14:00	228.5	227.75	228	228.5	38,671.00
02.07.2025 14:30	228.5	227.75	228.5	228	60,854.00
02.07.2025 15:00	227.75	224.75	227.75	224.75	139,359.00
02.07.2025 15:30	225.5	224.5	224.5	225.5	93,333.00
02.07.2025 16:00	228	226.75	226.75	227	184,866.00
02.07.2025 16:30	227	225.5	227	226	114,787.00
02.07.2025 17:00	227	226	226	227	145,762.00
02.07.2025 17:30	227	226.5	227	226.5	123,956.00
02.07.2025 18:00	227	226	226.5	227	232,186.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.09.2024	175.20	173.20	174.00	173.20	3,154.00
30.09.2024	175.00	171.40	171.60	174.00	36,438.00
01.10.2024	175.20	171.60	174.80	173.20	45,906.00
02.10.2024	174.40	166.60	174.40	166.80	52,574.00
03.10.2024	164.60	161.70	164.60	162.40	52,325.00
04.10.2024	165.40	161.50	161.50	165.00	59,858.00
07.10.2024	163.00	159.60	161.50	161.20	27,984.00
08.10.2024	160.40	158.80	160.40	158.80	44,661.00
09.10.2024	162.80	159.50	159.50	161.80	14,878.00
10.10.2024	162.40	161.20	162.40	161.30	1,943.00
11.10.2024	162.40	160.20	162.20	160.70	20,140.00
14.10.2024	162.90	161.00	162.30	162.90	13,330.00
15.10.2024	165.40	162.60	163.90	164.20	116,319.00
16.10.2024	169.60	165.20	165.80	169.40	6,483.00
17.10.2024	169.60	166.40	167.80	166.40	106,968.00
18.10.2024	167.30	164.20	167.10	164.20	31,267.00
21.10.2024	165.00	162.60	165.00	162.70	9,853.00
22.10.2024	164.40	162.00	163.20	163.60	40,025.00
23.10.2024	164.80	161.60	162.80	162.60	26,974.00
24.10.2024	163.40	161.80	162.60	162.60	48,685.00
25.10.2024	165.60	164.00	164.80	165.00	43,619.00
28.10.2024	167.00	164.00	165.20	164.00	17,867.00
29.10.2024	165.50	162.70	165.50	164.10	215,711.00
30.10.2024	168.60	163.00	163.40	166.00	63,835.00
31.10.2024	164.00	158.40	164.00	160.20	24,492.00
01.11.2024	160.90	159.60	160.30	160.10	870.00
04.11.2024	161.00	158.80	160.50	159.10	31,238.00
05.11.2024	160.00	157.80	159.80	160.00	69,477.00
06.11.2024	162.60	154.80	160.80	154.80	32,781.00
07.11.2024	154.40	151.40	153.60	152.00	26,400.00
08.11.2024	152.00	151.80	151.80	151.80	159.00
11.11.2024	155.20	151.60	151.80	152.80	53,617.00
12.11.2024	152.60	151.40	152.40	151.40	16,783.00
13.11.2024	152.00	147.60	150.80	148.80	63,489.00
14.11.2024	148.80	146.60	147.80	148.80	49,629.00
15.11.2024	149.80	147.40	147.60	148.40	63,547.00
18.11.2024	150.50	148.60	149.20	150.20	30,094.00
19.11.2024	150.80	149.20	150.80	149.80	36,099.00
20.11.2024	149.80	146.00	148.80	147.40	19,480.00
21.11.2024	149.20	146.30	146.40	149.20	39,153.00
22.11.2024	152.20	149.50	149.50	149.80	34,105.00
25.11.2024	150.20	146.00	148.40	149.60	65,884.00
26.11.2024	148.80	146.40	148.60	146.60	22,724.00
27.11.2024	147.20	146.00	147.00	147.00	26,127.00
28.11.2024	148.00	147.00	148.00	147.50	8,146.00
29.11.2024	147.20	146.60	147.20	147.00	4,474.00
02.12.2024	147.40	146.20	146.80	147.00	11,172.00
03.12.2024	147.80	146.20	146.60	146.20	29,165.00
04.12.2024	147.00	144.70	146.40	145.80	51,485.00
05.12.2024	147.30	144.70	146.10	147.20	70,208.00
06.12.2024	150.00	147.40	147.70	149.80	94,046.00
09.12.2024	152.00	149.80	150.30	150.80	32,505.00
10.12.2024	154.80	151.10	151.10	154.80	43,008.00
11.12.2024	155.40	153.20	154.60	153.50	62,846.00
12.12.2024	154.40	152.00	154.10	153.80	111,700.00
13.12.2024	154.40	153.20	154.00	153.80	105,330.00
16.12.2024	154.60	151.50	154.60	153.40	52,348.00
17.12.2024	152.70	148.40	152.00	149.00	28,064.00
18.12.2024	150.60	148.40	149.20	149.00	14,114.00
19.12.2024	151.40	147.50	147.50	150.80	116,517.00
20.12.2024	152.00	148.80	149.00	151.50	105,177.00
23.12.2024	152.60	150.10	152.60	151.20	12,595.00
24.12.2024	156.00	153.60	154.70	155.00	8,023.00
27.12.2024	154.20	151.20	152.70	152.80	8,101.00
30.12.2024	153.00	150.60	152.60	151.00	37,822.00
31.12.2024	151.40	150.20	150.60	151.40	1,730.00
02.01.2025	154.20	151.20	151.20	153.60	62,556.00
06.01.2025	153.80	151.40	152.10	153.20	28,733.00
07.01.2025	152.70	148.20	152.00	148.60	45,740.00
08.01.2025	148.40	146.00	148.00	147.00	132,356.00
09.01.2025	149.60	147.40	147.80	149.30	75,954.00
10.01.2025	148.60	146.20	148.40	146.40	48,408.00
13.01.2025	146.50	143.60	146.40	143.60	37,105.00
14.01.2025	145.00	143.00	145.00	143.80	101,830.00
15.01.2025	149.80	143.40	143.40	149.40	84,363.00
16.01.2025	149.30	147.00	149.30	148.30	33,502.00
17.01.2025	151.80	149.10	149.60	151.40	42,936.00
20.01.2025	156.60	152.40	152.40	156.20	56,410.00
21.01.2025	157.00	155.80	156.00	156.60	32,798.00
22.01.2025	158.60	156.00	156.20	156.20	18,866.00
23.01.2025	157.40	154.20	157.40	155.40	33,411.00
24.01.2025	156.80	153.40	155.80	153.40	37,214.00
27.01.2025	155.40	152.60	154.00	153.00	12,211.00
28.01.2025	178.20	155.40	157.00	175.20	294,738.00
29.01.2025	177.40	172.80	176.00	173.40	182,894.00
30.01.2025	181.60	174.00	174.00	180.40	109,311.00
31.01.2025	185.80	180.40	181.00	184.40	174,488.00
03.02.2025	183.10	181.00	181.60	182.90	48,311.00
04.02.2025	183.20	180.20	181.00	180.80	101,481.00
05.02.2025	180.20	178.00	179.80	179.40	30,361.00
06.02.2025	182.80	179.00	179.00	181.00	62,162.00
07.02.2025	184.70	180.80	181.40	182.00	103,236.00
10.02.2025	184.00	180.80	182.40	181.60	105,532.00
11.02.2025	181.60	180.20	181.00	181.20	71,231.00
12.02.2025	180.40	176.70	180.00	177.80	175,477.00
13.02.2025	179.20	176.80	176.80	179.10	56,315.00
14.02.2025	181.10	177.80	180.40	177.80	43,276.00
17.02.2025	178.20	175.00	176.80	176.70	50,114.00
18.02.2025	177.40	173.20	176.80	174.20	242,000.00
19.02.2025	174.20	169.20	173.40	169.60	239,027.00
20.02.2025	170.60	168.30	169.00	169.80	69,405.00
21.02.2025	171.60	168.40	169.60	168.40	113,377.00
24.02.2025	168.80	162.80	168.80	163.60	147,525.00
25.02.2025	165.90	162.20	165.90	162.80	257,295.00
26.02.2025	169.20	164.60	164.60	165.80	309,309.00
27.02.2025	166.40	162.80	166.10	163.00	173,111.00
28.02.2025	163.60	161.20	162.40	161.80	289,026.00
03.03.2025	163.60	160.70	161.60	162.80	288,939.00
04.03.2025	163.00	159.00	163.00	160.50	107,466.00
05.03.2025	166.60	162.70	162.70	164.40	151,827.00
06.03.2025	167.00	163.80	165.40	164.20	92,454.00
07.03.2025	167.20	163.20	165.00	167.20	259,153.00
10.03.2025	170.80	168.60	169.80	169.40	390,714.00
11.03.2025	172.50	168.10	169.60	168.80	138,178.00
12.03.2025	170.60	168.40	169.20	168.40	152,117.00
13.03.2025	170.60	167.40	170.60	168.00	187,434.00
14.03.2025	170.80	168.00	168.80	168.00	168,267.00
17.03.2025	169.60	166.40	166.40	167.40	116,055.00
18.03.2025	169.20	167.00	168.20	167.30	103,583.00
19.03.2025	171.80	167.20	168.20	171.40	90,073.00
20.03.2025	185.80	176.80	176.80	182.00	454,227.00
21.03.2025	181.40	171.40	180.10	174.00	247,843.00
24.03.2025	177.40	171.80	177.40	173.00	62,875.00
25.03.2025	176.60	170.60	172.40	175.60	84,362.00
26.03.2025	178.00	175.00	178.00	176.40	311,682.00
27.03.2025	180.20	176.00	178.20	179.60	148,837.00
28.03.2025	181.40	177.80	180.20	178.60	288,479.00
31.03.2025	179.90	176.20	177.20	177.60	230,599.00
01.04.2025	182.40	179.00	180.20	180.00	257,699.00
02.04.2025	183.60	179.40	181.40	183.40	325,551.00
03.04.2025	184.00	181.00	181.40	183.30	329,423.00
04.04.2025	183.80	175.10	183.00	176.20	617,410.00
07.04.2025	177.60	168.60	168.60	171.40	220,054.00
08.04.2025	179.00	172.80	174.00	177.20	154,960.00
09.04.2025	175.60	171.80	174.40	173.00	77,088.00
10.04.2025	181.20	175.20	179.80	175.20	87,640.00
11.04.2025	179.40	174.80	176.80	177.80	127,454.00
14.04.2025	181.80	179.20	180.40	180.40	112,908.00
15.04.2025	181.80	179.70	181.80	180.10	273,759.00
16.04.2025	184.20	179.80	181.00	183.40	114,954.00
17.04.2025	188.20	181.80	182.30	187.60	49,463.00
22.04.2025	191.80	188.00	188.20	191.60	93,641.00
23.04.2025	194.40	191.40	192.00	191.60	112,351.00
24.04.2025	187.20	184.20	186.70	186.80	49,193.00
25.04.2025	188.00	186.10	186.60	186.10	60,746.00
28.04.2025	189.40	187.20	187.40	189.40	29,358.00
29.04.2025	191.60	189.00	189.00	190.00	76,584.00
30.04.2025	193.00	188.80	193.00	189.20	65,097.00
01.05.2025	191.60	189.60	189.80	190.60	44,939.00
02.05.2025	194.00	189.00	189.00	193.50	154,212.00
06.05.2025	195.40	190.80	192.20	193.20	95,821.00
07.05.2025	199.50	193.20	193.60	198.80	96,961.00
08.05.2025	200.40	197.20	199.60	197.20	107,312.00
09.05.2025	199.30	197.20	198.40	198.60	51,464.00
12.05.2025	200.00	196.60	198.60	196.60	70,984.00
13.05.2025	217.00	205.75	205.75	211.75	366,083.00
14.05.2025	217.50	211.50	214.25	213.50	181,562.00
15.05.2025	215.00	210.50	215.00	213.50	125,345.00
16.05.2025	218.00	213.00	216.50	216.00	45,810.00
19.05.2025	215.25	212.50	214.00	214.50	94,570.00
20.05.2025	221.00	214.50	216.00	221.00	184,418.00
21.05.2025	221.25	219.00	221.00	220.25	79,719.00
22.05.2025	220.00	217.50	218.50	220.00	59,622.00
23.05.2025	223.00	217.00	221.00	220.50	264,925.00
27.05.2025	225.00	219.25	219.25	221.50	69,417.00
28.05.2025	223.00	220.75	222.00	220.75	41,109.00
29.05.2025	221.50	218.50	221.50	219.00	45,846.00
30.05.2025	220.50	218.50	218.50	220.00	20,361.00
02.06.2025	222.00	218.50	218.50	220.75	134,067.00
03.06.2025	225.50	221.50	222.00	225.00	135,812.00
04.06.2025	226.75	224.00	226.75	224.50	83,595.00
05.06.2025	224.25	222.00	224.25	223.00	292,275.00
06.06.2025	227.00	222.50	223.50	223.00	91,978.00
09.06.2025	226.00	223.50	224.50	223.50	34,189.00
10.06.2025	227.00	222.50	224.00	226.75	182,221.00
11.06.2025	228.50	225.75	226.50	226.00	138,885.00
12.06.2025	229.50	226.00	226.50	229.00	89,542.00
13.06.2025	227.00	222.00	226.75	222.25	321,854.00
16.06.2025	225.00	222.50	223.00	223.00	103,098.00
17.06.2025	224.00	222.00	222.00	223.50	112,626.00
18.06.2025	222.50	221.00	221.75	221.00	58,997.00
19.06.2025	222.50	220.50	220.50	221.00	116,484.00
20.06.2025	222.50	219.75	219.75	221.50	103,209.00
23.06.2025	222.25	220.50	221.00	221.50	77,428.00
24.06.2025	227.50	223.50	223.50	226.50	106,375.00
25.06.2025	228.50	226.25	227.50	226.75	151,222.00
26.06.2025	231.00	227.50	228.25	230.00	66,665.00
27.06.2025	232.75	229.00	229.50	231.75	110,640.00
30.06.2025	232.75	224.25	231.75	225.00	192,175.00
01.07.2025	228.50	224.00	225.00	227.50	130,895.00
02.07.2025	228.50	224.50	228.50	227.00	115,804.00

צרו איתנו קשר *5988