גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אדינבורו וורלדוויד אינווסטמנט טראסט > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדינבורו וורלדוויד אינווסטמנט טראסט

Edinburgh Worldwide Investment

מניה EWI London-CB GBp

שער

187.60

שינוי

-2.19%

שינוי בGBp-p

-4.20

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:10					0.00
10:20	190	190	190	190	0.00
10:30	190	190	190	190	0.00
10:40	190	190	190	190	0.00
10:50	190	190	190	190	0.00
11:00	188.8	188.8	188.8	188.8	750.00
11:10	188.8	188.8	188.8	188.8	0.00
11:20	188.4	188.4	188.4	188.4	6,000.00
11:30	188.4	188.4	188.4	188.4	0.00
11:40	188.4	188.4	188.4	188.4	0.00
11:50	188.4	188.4	188.4	188.4	0.00
12:00	188.4	188.4	188.4	188.4	0.00
12:10	188.4	188.4	188.4	188.4	0.00
12:20	188.4	188.4	188.4	188.4	0.00
12:30	188.4	188.4	188.4	188.4	0.00
12:40	188.4	188.4	188.4	188.4	0.00
12:50	188.4	188.4	188.4	188.4	0.00
13:00	188.4	188.4	188.4	188.4	0.00
13:10	188.4	188.4	188.4	188.4	0.00
13:20	188.4	188.4	188.4	188.4	0.00
13:30	188.4	188.4	188.4	188.4	0.00
13:40	188.4	188.4	188.4	188.4	0.00
13:50	188.4	188.4	188.4	188.4	0.00
14:00	188.4	188.4	188.4	188.4	0.00
14:10	188.4	188.4	188.4	188.4	0.00
14:20	188.4	188.4	188.4	188.4	0.00
14:30	188.4	188.4	188.4	188.4	0.00
14:40	188.4	188.4	188.4	188.4	0.00
14:50	188.4	188.4	188.4	188.4	0.00
15:00	187.6	187.6	187.6	187.6	1,349.00
15:10	187.4	187.4	187.4	187.4	6,400.00
15:20	187.6	187.6	187.6	187.6	544.00
15:30	187.6	187.6	187.6	187.6	700.00
15:40	187.4	187.4	187.4	187.4	15,489.00
15:50	187.4	187.4	187.4	187.4	0.00
16:00	187.4	187.4	187.4	187.4	0.00
16:10	187.4	187.4	187.4	187.4	0.00
16:20	187.4	187.4	187.4	187.4	0.00
16:30	187.4	187.4	187.4	187.4	0.00
16:40	187	187	187	187	582.00
16:50	186.3	186.3	186.3	186.3	4,657.00
17:00	186	186	186	186	804.00
17:10	186.3	186.3	186.3	186.3	90,488.00
17:20	186.3	186.3	186.3	186.3	0.00
17:30	186.3	186.3	186.3	186.3	0.00
17:40	186.3	186.3	186.3	186.3	0.00
17:50	186.3	186.3	186.3	186.3	0.00
18:00	187.4	187.4	187.4	187.4	803.00
18:10	187.4	187.4	187.4	187.4	0.00
18:20	187.4	187.4	187.4	187.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2025 10:30	190	190	190	190	259.00
29.07.2025 11:00	190	190	190	190	278.00
29.07.2025 11:30	189.8	189.4	189.4	189.8	1,244.00
29.07.2025 12:00	189.4	189.4	189.4	189.4	4,751.00
29.07.2025 12:30	189.4	189.4	189.4	189.4	899.00
29.07.2025 13:00	189.6	189.6	189.6	189.6	11,222.00
29.07.2025 13:30	189.6	189.4	189.4	189.6	3,672.00
29.07.2025 14:00	189.8	189.8	189.8	189.8	13,019.00
29.07.2025 14:30	189.8	189.8	189.8	189.8	2,471.00
29.07.2025 15:00	189.8	189.8	189.8	189.8	13,019.00
29.07.2025 15:30	189.8	189.8	189.8	189.8	13,019.00
29.07.2025 16:00	189.8	189.8	189.8	189.8	13,019.00
29.07.2025 16:30	189.8	189	189.8	189	15,379.00
29.07.2025 17:00	188.8	188.8	188.8	188.8	5,989.00
29.07.2025 17:30	188.8	188.8	188.8	188.8	6,310.00
29.07.2025 18:00	188.8	188.8	188.8	188.8	33,424.00
30.07.2025 14:30	186.6	186.6	186.6	186.6	885.00
30.07.2025 15:00	187	187	187	187	13,114.00
30.07.2025 15:30	187	186.4	186.4	187	4,734.00
30.07.2025 16:00	187.4	187.4	187.4	187.4	2,488.00
30.07.2025 16:30	187.5	187.4	187.5	187.4	13,948.00
30.07.2025 17:00	187.4	187.4	187.4	187.4	60,253.00
30.07.2025 17:30	188.2	188.2	188.2	188.2	23,051.00
30.07.2025 18:00	187.8	187.8	187.8	187.8	13,395.00
31.07.2025 10:00	190.4	189.6	189.6	190.4	277.00
31.07.2025 10:30	190.4	190.4	190.4	190.4	891.00
31.07.2025 11:00	190.6	190.4	190.6	190.4	717.00
31.07.2025 11:30	190.4	190.4	190.4	190.4	2,065.00
31.07.2025 12:00	190.4	190.4	190.4	190.4	2,065.00
31.07.2025 12:30	189.2	189.2	189.2	189.2	409.00
31.07.2025 13:00	190.4	190.4	190.4	190.4	2,927.00
31.07.2025 13:30	190.4	190.4	190.4	190.4	557.00
31.07.2025 14:00	190.4	190.4	190.4	190.4	2,927.00
31.07.2025 14:30	190.4	190.4	190.4	190.4	2,927.00
31.07.2025 15:00	190.4	190.4	190.4	190.4	2,927.00
31.07.2025 15:30	190.4	190.4	190.4	190.4	741.00
31.07.2025 16:00	189.6	189.6	189.6	189.6	5,230.00
31.07.2025 16:30	190.8	189.6	190	190.4	8,141.00
31.07.2025 17:00	191.6	191	191.6	191.4	15,346.00
31.07.2025 17:30	191	191	191	191	37,355.00
31.07.2025 18:00	191	191	191	191	7,134.00
01.08.2025 10:00	190	190	190	190	1,115.00
01.08.2025 10:30	188.8	188.8	188.8	188.8	1,249.00
01.08.2025 11:00	188.4	188.4	188.4	188.4	2,377.00
01.08.2025 11:30	188.4	188.4	188.4	188.4	12,620.00
01.08.2025 12:00	188.4	188.4	188.4	188.4	12,620.00
01.08.2025 12:30	188.4	188.4	188.4	188.4	12,620.00
01.08.2025 13:00	188.4	188.4	188.4	188.4	12,620.00
01.08.2025 13:30	188.4	188.4	188.4	188.4	12,620.00
01.08.2025 14:00	188.4	188.4	188.4	188.4	12,620.00
01.08.2025 14:30	187.6	187.6	187.6	187.6	2,620.00
01.08.2025 15:00	187.6	187.4	187.4	187.6	11,794.00
01.08.2025 15:30	187.6	187.4	187.6	187.4	22,899.00
01.08.2025 16:00	186.3	186.3	186.3	186.3	42,341.00
01.08.2025 16:30	187	186	187	186	30,235.00
01.08.2025 17:00	186.3	186.3	186.3	186.3	24,895.00
01.08.2025 17:30	187.4	187.4	187.4	187.4	25,193.00
01.08.2025 18:00	187.6	187.6	187.6	187.6	25,280.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.10.2024	158.80	157.60	157.60	158.20	33,626.00
15.10.2024	158.80	157.60	157.60	158.80	6,559.00
16.10.2024	158.70	157.50	157.50	158.70	19,144.00
17.10.2024	160.80	159.80	159.80	160.20	6,099.00
18.10.2024	160.00	159.00	160.00	159.40	9,446.00
21.10.2024	158.90	158.00	158.60	158.00	13,286.00
22.10.2024	158.40	156.40	157.00	157.40	68,132.00
23.10.2024	157.60	156.50	156.50	157.40	6,366.00
24.10.2024	158.40	156.50	157.00	158.40	95,313.00
25.10.2024	158.80	158.00	158.00	158.20	11,592.00
28.10.2024	159.80	156.90	156.90	159.10	69,203.00
29.10.2024	158.00	157.20	157.50	157.60	31,154.00
30.10.2024	159.00	157.60	157.60	158.40	5,156.00
31.10.2024	157.60	157.50	157.60	157.50	26,948.00
04.11.2024	159.60	157.40	157.40	159.60	16,621.00
05.11.2024	159.40	158.20	159.00	158.80	76,993.00
06.11.2024	164.20	161.40	162.00	162.20	37,078.00
07.11.2024	165.20	163.00	164.40	165.20	10,789.00
08.11.2024	165.30	165.30	165.30	165.30	2.00
11.11.2024	174.80	169.80	169.80	174.20	67,410.00
12.11.2024	172.80	170.20	172.80	171.90	60,140.00
13.11.2024	174.40	170.80	170.80	174.40	61,911.00
14.11.2024	175.20	172.40	172.50	173.80	38,608.00
15.11.2024	176.00	172.30	172.30	173.80	56,922.00
18.11.2024	173.60	170.00	173.60	170.40	7,416.00
19.11.2024	172.20	169.20	172.20	169.40	3,419.00
20.11.2024	170.00	168.20	169.60	168.60	34,340.00
21.11.2024	170.80	167.20	168.20	170.80	83,792.00
22.11.2024	174.60	168.60	168.60	173.60	31,340.00
25.11.2024	177.20	172.90	172.90	177.20	22,153.00
26.11.2024	178.60	175.20	175.20	178.60	8,150.00
27.11.2024	180.80	174.90	175.40	180.60	135,334.00
28.11.2024	181.20	179.00	179.40	179.00	110,329.00
29.11.2024	182.60	178.60	180.60	182.60	6,963.00
02.12.2024	185.40	181.40	181.40	184.60	67,096.00
03.12.2024	189.90	185.00	185.00	188.00	18,411.00
04.12.2024	192.00	187.00	187.00	191.20	18,527.00
05.12.2024	193.00	191.40	191.70	191.60	47,369.00
06.12.2024	190.20	189.40	190.10	189.60	5,895.00
09.12.2024	192.00	190.00	190.80	191.20	9,410.00
10.12.2024	191.40	189.00	189.00	191.40	32,706.00
11.12.2024	191.00	189.00	190.20	189.00	10,452.00
12.12.2024	198.20	191.80	192.20	197.80	77,179.00
13.12.2024	198.80	195.20	197.40	195.40	30,173.00
16.12.2024	193.80	192.60	192.80	193.80	177,458.00
17.12.2024	193.60	192.20	193.60	192.20	9,233.00
18.12.2024	194.80	193.40	193.60	194.80	14,804.00
19.12.2024	189.00	186.40	188.20	187.00	49,743.00
20.12.2024	187.00	184.30	186.40	187.00	29,038.00
23.12.2024	189.80	187.70	187.80	189.40	5,691.00
24.12.2024	189.40	189.40	189.40	189.40	5,691.00
27.12.2024	191.00	190.90	190.90	191.00	325.00
30.12.2024	191.40	188.20	191.40	190.40	2,643.00
31.12.2024	193.80	189.00	189.00	192.90	59,724.00
02.01.2025	196.40	193.00	193.00	196.40	6,730.00
06.01.2025	202.00	197.80	197.80	200.00	82,260.00
07.01.2025	200.50	196.90	198.60	198.20	48,709.00
08.01.2025	197.60	193.60	196.80	193.60	164,751.00
09.01.2025	195.20	192.80	194.00	194.80	127,461.00
10.01.2025	195.00	193.00	194.40	193.60	87,903.00
13.01.2025	195.40	193.60	193.60	194.40	11,098.00
14.01.2025	196.80	194.60	194.60	195.80	250,590.00
15.01.2025	194.70	193.60	194.70	193.60	215,870.00
16.01.2025	195.80	194.80	195.80	195.00	29,228.00
17.01.2025	193.80	192.00	193.40	192.00	7,152.00
20.01.2025	190.60	187.50	189.60	189.00	84,215.00
21.01.2025	192.00	189.70	189.70	190.20	259,303.00
22.01.2025	193.00	191.20	192.00	191.80	15,146.00
23.01.2025	192.00	189.60	192.00	190.00	52,833.00
24.01.2025	192.20	190.80	191.00	191.00	168,060.00
27.01.2025	191.20	182.80	189.60	189.80	38,092.00
28.01.2025	194.20	191.40	193.00	194.20	43,864.00
29.01.2025	198.20	193.40	193.40	194.60	8,518.00
30.01.2025	197.40	193.60	193.60	196.60	15,943.00
31.01.2025	200.50	197.80	199.20	199.50	16,577.00
03.02.2025	194.60	192.00	194.60	193.40	26,620.00
04.02.2025	194.40	192.40	192.40	193.40	23,555.00
05.02.2025	193.40	192.70	192.70	193.40	5,612.00
06.02.2025	194.30	192.60	194.00	192.80	24,845.00
07.02.2025	191.80	189.00	191.40	189.60	262,543.00
10.02.2025	191.00	190.20	190.80	190.20	6,439.00
11.02.2025	188.40	187.40	188.40	187.40	53,761.00
12.02.2025	187.40	185.60	187.40	185.80	8,812.00
13.02.2025	185.20	184.20	185.00	184.20	9,168.00
14.02.2025	187.20	184.40	186.60	187.20	12,267.00
17.02.2025	188.10	187.00	187.00	187.60	5,489.00
18.02.2025	186.80	184.80	186.80	184.80	8,662.00
19.02.2025	186.00	185.60	186.00	186.00	7,558.00
20.02.2025	187.00	187.00	187.00	187.00	992.00
21.02.2025	186.00	182.40	185.80	182.50	5,426.00
24.02.2025	180.10	175.60	180.10	176.40	39,791.00
25.02.2025	177.90	175.20	177.90	175.20	28,957.00
26.02.2025	177.60	174.80	174.80	177.60	23,999.00
27.02.2025	177.00	175.40	175.60	175.40	27,116.00
28.02.2025	173.50	173.20	173.20	173.50	4,766.00
03.03.2025	176.20	170.40	175.00	172.00	28,817.00
04.03.2025	169.70	164.50	169.70	165.00	87,926.00
05.03.2025	168.40	166.00	167.60	167.40	17,293.00
06.03.2025	168.00	166.40	168.00	166.70	6,218.00
07.03.2025	167.20	165.20	166.80	165.60	3,891.00
10.03.2025	165.60	160.40	165.40	160.70	6,422.00
11.03.2025	162.20	157.60	162.20	158.60	38,557.00
12.03.2025	163.80	161.00	161.00	162.00	47,326.00
13.03.2025	161.00	159.80	161.00	160.00	7,229.00
14.03.2025	164.60	159.70	159.70	164.60	3,139.00
17.03.2025	164.80	164.00	164.80	164.00	752.00
18.03.2025	164.00	163.00	164.00	163.80	6,877.00
19.03.2025	163.80	163.80	163.80	163.80	6,877.00
20.03.2025	165.20	163.50	165.00	165.00	14,236.00
21.03.2025	164.00	163.00	163.90	163.20	13,327.00
24.03.2025	168.20	167.40	167.40	168.20	1,989.00
25.03.2025	166.80	166.80	166.80	166.80	4,100.00
26.03.2025	165.50	164.00	165.50	164.40	7,422.00
27.03.2025	164.40	164.40	164.40	164.40	7,422.00
28.03.2025	165.80	160.40	164.20	160.40	11,169.00
31.03.2025	157.60	155.80	157.60	156.60	1,783.00
01.04.2025	158.00	158.00	158.00	158.00	357.00
02.04.2025	158.60	156.00	158.00	157.60	7,275.00
03.04.2025	152.50	151.00	152.00	151.40	20,739.00
04.04.2025	152.10	144.60	152.10	147.20	12,028.00
07.04.2025	144.00	135.20	136.00	144.00	7,469.00
08.04.2025	150.40	146.20	148.60	149.00	22,665.00
09.04.2025	144.90	141.00	144.90	143.00	14,151.00
10.04.2025	153.50	150.40	153.00	150.40	58,109.00
11.04.2025	148.00	145.20	145.20	146.00	6,662.00
14.04.2025	151.00	149.20	151.00	149.40	11,801.00
15.04.2025	153.10	150.00	150.00	152.60	10,675.00
16.04.2025	150.00	149.80	149.80	149.80	15,087.00
17.04.2025	149.80	149.80	149.80	149.80	15,087.00
22.04.2025	147.60	146.40	147.20	147.60	14,948.00
23.04.2025	154.20	154.00	154.00	154.20	922.00
24.04.2025	153.90	149.20	149.20	150.00	3,546.00
25.04.2025	156.20	153.60	153.60	156.20	2,745.00
28.04.2025	156.60	156.60	156.60	156.60	1,687.00
29.04.2025	157.20	155.00	157.20	155.80	5,817.00
30.04.2025	156.00	153.80	156.00	155.20	38,976.00
01.05.2025	157.70	155.90	155.90	157.70	15,815.00
02.05.2025	159.90	157.00	157.00	159.90	6,863.00
06.05.2025	158.30	156.40	156.40	158.30	19,823.00
07.05.2025	158.90	158.20	158.90	158.80	7,659.00
08.05.2025	159.80	159.20	159.80	159.20	826.00
09.05.2025	162.60	160.30	160.30	160.80	33,446.00
12.05.2025	165.30	163.40	165.30	165.20	24,659.00
13.05.2025	166.80	165.80	166.00	166.00	8,048.00
14.05.2025	166.00	165.60	166.00	165.60	7,333.00
15.05.2025	165.00	164.40	164.40	165.00	51,212.00
16.05.2025	166.00	165.00	166.00	166.00	5,133.00
19.05.2025	164.00	163.70	164.00	163.70	5,873.00
20.05.2025	165.40	164.60	164.80	165.40	8,775.00
21.05.2025	165.00	164.00	164.00	164.60	7,833.00
22.05.2025	164.60	162.60	162.60	164.00	5,970.00
23.05.2025	161.70	159.20	161.70	161.60	22,701.00
27.05.2025	163.40	162.20	162.20	163.40	13,935.00
28.05.2025	165.30	163.60	163.60	164.80	34,058.00
29.05.2025	168.00	164.40	167.00	164.60	14,900.00
30.05.2025	167.20	164.00	165.00	164.70	18,518.00
02.06.2025	165.40	163.00	164.40	163.20	17,563.00
03.06.2025	165.10	163.40	165.10	164.80	9,026.00
04.06.2025	166.00	164.20	165.00	165.00	106,541.00
05.06.2025	167.00	165.40	166.60	165.40	41,188.00
06.06.2025	167.60	165.70	165.70	167.60	816.00
09.06.2025	168.50	167.60	167.80	167.80	26,172.00
10.06.2025	169.00	166.40	169.00	168.30	1,183.00
11.06.2025	168.60	166.40	166.80	168.60	66,608.00
12.06.2025	166.20	165.00	165.00	166.20	65,175.00
13.06.2025	165.10	164.00	164.00	165.10	359.00
16.06.2025	167.40	164.60	167.40	164.60	12,881.00
17.06.2025	165.40	163.60	165.40	164.50	89,790.00
18.06.2025	166.40	165.40	166.40	165.40	3,390.00
19.06.2025	163.30	163.20	163.20	163.20	2,759.00
20.06.2025	164.40	163.40	163.40	164.40	2,514.00
23.06.2025	166.20	164.20	164.20	164.80	34,505.00
24.06.2025	167.90	165.10	167.60	166.70	44,505.00
25.06.2025	168.60	167.00	167.40	168.40	227,004.00
26.06.2025	171.20	167.70	168.60	171.20	94,222.00
27.06.2025	172.80	172.40	172.80	172.40	15,062.00
30.06.2025	174.00	171.20	172.00	174.00	5,941.00
01.07.2025	174.40	172.00	172.60	174.40	36,599.00
02.07.2025	177.80	173.00	176.00	177.80	88,337.00
03.07.2025	178.30	177.60	178.30	177.80	3,807.00
04.07.2025	177.40	175.60	175.80	177.40	24,677.00
07.07.2025	178.80	176.20	178.00	176.20	4,207.00
08.07.2025	176.00	174.60	174.60	176.00	40,364.00
09.07.2025	176.60	175.60	175.80	176.00	18,908.00
10.07.2025	178.80	176.60	177.60	178.80	16,428.00
11.07.2025	178.80	178.40	178.80	178.40	3,113.00
14.07.2025	179.00	177.60	177.60	179.00	2,038.00
15.07.2025	182.40	180.20	181.80	180.20	24,561.00
16.07.2025	181.00	179.40	179.60	181.00	5,424.00
17.07.2025	182.20	179.40	180.80	181.20	112,098.00
18.07.2025	183.40	182.20	182.60	183.40	5,067.00
21.07.2025	185.40	183.80	185.00	184.80	15,895.00
22.07.2025	184.20	182.80	183.60	184.20	23,214.00
23.07.2025	186.20	185.30	185.30	186.20	2,257.00
24.07.2025	187.20	186.10	187.00	186.80	14,983.00
25.07.2025	188.00	187.00	187.00	188.00	3,445.00
28.07.2025	190.60	187.60	190.60	188.60	515,128.00
29.07.2025	190.00	188.80	190.00	188.80	33,424.00
30.07.2025	188.20	186.40	186.60	187.80	71,327.00
31.07.2025	191.60	189.20	189.60	191.00	37,355.00
01.08.2025	190.00	186.00	190.00	187.60	134,760.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית אדינבורו וורלדוויד אינווסטמנט טראסט

{title}

{description}

הורדה

הודעה