גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 14.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גודווין

Goodwin

מניה GDWN London-CB GBp--

שער

--

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
10:30					0.00
10:40	197.4	197.4	197.4	197.4	0.00
10:50	197.4	197.4	197.4	197.4	0.00
11:00	197.4	197.4	197.4	197.4	0.00
11:10	197.4	197.4	197.4	197.4	0.00
11:20	197.4	197.4	197.4	197.4	0.00
11:30	197.4	197.4	197.4	197.4	0.00
11:40	197.4	197.4	197.4	197.4	0.00
11:50	197.4	197.4	197.4	197.4	0.00
12:00	197.1	197.1	197.1	197.1	3.00
12:10	197.1	197.1	197.1	197.1	0.00
12:20	197.1	197.1	197.1	197.1	0.00
12:30	197.1	197.1	197.1	197.1	0.00
12:40	197.1	197.1	197.1	197.1	0.00
12:50	197.1	197.1	197.1	197.1	0.00
13:00	197.1	197.1	197.1	197.1	0.00
13:10	197.1	197.1	197.1	197.1	0.00
13:20	197.1	197.1	197.1	197.1	0.00
13:30	198.8	198.8	198.8	198.8	17.00
13:40	198.8	198.8	198.8	198.8	0.00
13:50	198.8	198.8	198.8	198.8	0.00
14:00	198.8	198.8	198.8	198.8	0.00
14:10	198.8	198.8	198.8	198.8	0.00
14:20	197.7	197.7	197.7	197.7	1.00
14:30	197.7	197.7	197.7	197.7	0.00
14:40	197.7	197.7	197.7	197.7	0.00
14:50	197.7	197.7	197.7	197.7	0.00
15:00	199	199	199	199	2.00
15:10	198.6	198.6	198.6	198.6	18.00
15:20	198.6	198.6	198.6	198.6	0.00
15:30	198.6	198.6	198.6	198.6	0.00
15:40	199	199	199	199	10.00
15:50	199	199	199	199	0.00
16:00	198.3	198.3	198.3	198.3	3.00
16:10	198.3	198.3	198.3	198.3	0.00
16:20	198.3	198.3	198.3	198.3	0.00
16:30	198.3	198.3	198.3	198.3	0.00
16:40	197.2	197.2	197.2	197.2	17.00
16:50	199	199	199	199	23.00
17:00	199	199	199	199	20.00
17:10	198.9	198.9	198.9	198.9	16.00
17:20	198.9	198.9	198.9	198.9	0.00
17:30	197.3	197.3	197.3	197.3	37.00
17:40	197	197	197	197	31.00
17:50	197.4	197.4	197.4	197.4	10.00
18:00	196.9	196.9	196.9	196.9	20.00
18:10	197	197	197	197	415.00
18:20	196.6	196.6	196.6	196.6	40.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.08.2026 10:30	221	213.25	214	213.5	1,946.00
07.08.2026 11:00	212.5	206.5	212.5	206.5	1,382.00
07.08.2026 11:30	209	206.25	206.5	206.25	2,756.00
07.08.2026 12:00	210.5	209.5	209.5	210.5	607.00
07.08.2026 12:30	209.25	208	208.25	209	1,872.00
07.08.2026 13:00	208.25	206.25	208.25	206.25	2,290.00
07.08.2026 13:30	208.25	206.25	208.25	206.25	1,032.00
07.08.2026 14:00	207.25	206.5	206.5	207	1,440.00
07.08.2026 14:30	207.75	207.75	207.75	207.75	375.00
07.08.2026 15:00	208.5	207.75	208	208.5	1,938.00
07.08.2026 15:30	209.25	209	209.25	209	1,640.00
07.08.2026 16:00	207.25	207.25	207.25	207.25	416.00
07.08.2026 16:30	208.5	207	207	208.5	1,724.00
07.08.2026 17:00	211.5	205.25	206.25	209.25	4,333.00
07.08.2026 17:30	209.75	209	209.25	209.5	4,753.00
07.08.2026 18:00	208.5	207	208.5	208.5	3,917.00
10.08.2026 10:00	208.5	207	208	208.25	587.00
10.08.2026 10:30	209.5	206.75	209.5	206.75	788.00
10.08.2026 11:00	206	206	206	206	252.00
10.08.2026 11:30	205.5	205.5	205.5	205.5	136.00
10.08.2026 12:00	205.75	205.75	205.75	205.75	142.00
10.08.2026 12:30	205.5	204	205.5	204	779.00
10.08.2026 13:00	203.5	202.5	203.5	202.5	506.00
10.08.2026 13:30	202.5	202.5	202.5	202.5	176.00
10.08.2026 14:00	201.5	200.5	200.5	201.25	1,211.00
10.08.2026 14:30	201.25	199.1	199.1	201.25	846.00
10.08.2026 15:00	202	201	202	201	670.00
10.08.2026 15:30	201	201	201	201	231.00
10.08.2026 16:00	201	201	201	201	960.00
10.08.2026 16:30	199.75	199	199.6	199	775.00
10.08.2026 17:00	201.25	199.6	201.25	199.85	2,066.00
10.08.2026 17:30	199.95	199.95	199.95	199.95	1,716.00
10.08.2026 18:00	200.05	199.2	199.8	199.6	2,103.00
11.08.2026 10:00	202.25	200.5	201.6	200.75	43.00
11.08.2026 10:30	199	196.6	199	196.6	75.00
11.08.2026 11:00	197.1	197.1	197.1	197.1	146.00
11.08.2026 11:30	196.9	196.6	196.9	196.6	184.00
11.08.2026 12:00	196.5	196.5	196.5	196.5	109.00
11.08.2026 12:30	196.7	196.7	196.7	196.7	117.00
11.08.2026 13:00	197.1	196.7	196.7	197.1	124.00
11.08.2026 13:30	197	197	197	197	138.00
11.08.2026 14:00	199.3	198	198	199.3	327.00
11.08.2026 14:30	199.3	199.3	199.3	199.3	437.00
11.08.2026 15:00	200.05	199.95	200.05	199.95	203.00
11.08.2026 15:30	200.4	200.4	200.4	200.4	626.00
11.08.2026 16:00	203	200.4	200.8	203	379.00
11.08.2026 16:30	204	202.25	202.75	203.75	1,261.00
11.08.2026 17:00	204	202.5	203.75	204	1,722.00
11.08.2026 17:30	204	201.75	204	201.75	2,443.00
11.08.2026 18:00	203	201	202	201	3,692.00
12.08.2026 10:30	201.25	201.25	201.25	201.25	9.00
12.08.2026 11:00	201.25	199.95	201.25	199.95	8.00
12.08.2026 11:30	201.5	201.5	201.5	201.5	6.00
12.08.2026 12:00	201.5	201.5	201.5	201.5	31.00
12.08.2026 12:30	202	202	202	202	42.00
12.08.2026 13:00	202.5	202	202	202.5	25.00
12.08.2026 13:30	202.5	202.25	202.5	202.25	25.00
12.08.2026 14:00	202.75	202.75	202.75	202.75	51.00
12.08.2026 14:30	202.75	202.75	202.75	202.75	37.00
12.08.2026 15:00	203.25	202.75	202.75	203.25	44.00
12.08.2026 15:30	203.75	202.75	203.5	202.75	93.00
12.08.2026 16:00	198.8	198.8	198.8	198.8	134.00
12.08.2026 16:30	199.3	198.4	199.3	198.4	76.00
12.08.2026 17:00	198.8	196.6	197.4	197.9	249.00
12.08.2026 17:30	199.6	198.4	198.4	198.7	233.00
12.08.2026 18:00	199.4	198.6	198.6	199.4	984.00
13.08.2026 12:00	201.25	201.25	201.25	201.25	1.00
13.08.2026 12:30	201.25	201.25	201.25	201.25	7.00
13.08.2026 13:00	201.25	201.25	201.25	201.25	7.00
13.08.2026 13:30	199	197.4	199	199	137.00
13.08.2026 14:00	199.6	199.3	199.6	199.3	76.00
13.08.2026 14:30	199.4	199.2	199.4	199.2	120.00
13.08.2026 15:00	199	199	199	199	331.00
13.08.2026 15:30	199.1	199	199.1	199	128.00
13.08.2026 16:00	201.5	199	199	201.5	473.00
13.08.2026 16:30	199.5	196.9	199.5	197.7	458.00
13.08.2026 17:00	198.8	197.7	197.7	198.7	449.00
13.08.2026 17:30	198.3	197.6	198.3	197.6	213.00
13.08.2026 18:00	198.2	197.1	197.3	197.1	1,971.00
14.08.2026 10:00	197.4	197.4	197.4	197.4	1.00
14.08.2026 10:30	197.4	197.4	197.4	197.4	0.00
14.08.2026 11:00	197.4	197.4	197.4	197.4	1.00
14.08.2026 11:30	197.1	197.1	197.1	197.1	0.00
14.08.2026 12:00	197.1	197.1	197.1	197.1	4.00
14.08.2026 12:30	197.1	197.1	197.1	197.1	4.00
14.08.2026 13:00	198.8	198.8	198.8	198.8	4.00
14.08.2026 13:30	197.7	197.7	197.7	197.7	22.00
14.08.2026 14:00	197.7	197.7	197.7	197.7	4.00
14.08.2026 14:30	199	198.6	199	198.6	12.00
14.08.2026 15:00	199	199	199	199	52.00
14.08.2026 15:30	199	198.3	199	198.3	30.00
14.08.2026 16:00	198	198	198	198	85.00
14.08.2026 16:30	199	197.2	197.2	198.9	115.00
14.08.2026 17:00	197.3	197.3	197.3	197.3	33.00
14.08.2026 17:30	197.4	196.5	196.5	197	204.00
14.08.2026 18:00	197	195.8	197	195.8	1,273.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.08.2025	9,560.00	9,440.00	9,560.00	9,440.00	105.00
19.08.2025	9,780.00	9,620.00	9,640.00	9,620.00	163.00
20.08.2025	9,700.00	9,640.00	9,700.00	9,680.00	24.00
21.08.2025	9,830.00	9,720.00	9,720.00	9,760.00	110.00
22.08.2025	9,800.00	9,710.00	9,790.00	9,740.00	223.00
26.08.2025	9,690.00	9,580.00	9,680.00	9,690.00	162.00
27.08.2025	9,420.00	9,400.00	9,420.00	9,400.00	117.00
28.08.2025	9,520.00	9,370.00	9,370.00	9,500.00	315.00
29.08.2025	9,420.00	9,420.00	9,420.00	9,420.00	2.00
01.09.2025	9,690.00	9,470.00	9,570.00	9,690.00	67.00
02.09.2025	9,620.00	9,420.00	9,600.00	9,420.00	839.00
03.09.2025	9,690.00	9,600.00	9,690.00	9,620.00	150.00
04.09.2025	9,630.00	9,270.00	9,630.00	9,270.00	17.00
05.09.2025	9,840.00	9,600.00	9,600.00	9,830.00	35.00
08.09.2025	11,400.00	10,550.00	10,575.00	10,550.00	800.00
09.09.2025	11,200.00	10,800.00	10,800.00	11,200.00	243.00
10.09.2025	11,500.00	10,375.00	11,500.00	10,400.00	431.00
11.09.2025	11,050.00	10,350.00	10,350.00	11,050.00	58.00
12.09.2025	11,050.00	11,050.00	11,050.00	11,050.00	58.00
15.09.2025	10,900.00	10,775.00	10,775.00	10,900.00	2.00
16.09.2025	10,950.00	10,850.00	10,850.00	10,950.00	40.00
17.09.2025	10,500.00	10,400.00	10,500.00	10,400.00	256.00
18.09.2025	109.50	105.50	105.50	108.50	352.00
19.09.2025	108.50	105.00	108.50	105.00	1,566.00
22.09.2025	109.50	103.50	103.50	107.00	440.00
23.09.2025	112.50	108.00	108.00	112.50	355.00
24.09.2025	135.00	128.75	131.00	135.00	1,419.00
25.09.2025	132.00	127.75	131.50	128.75	824.00
26.09.2025	132.00	129.00	130.00	130.00	823.00
29.09.2025	142.00	131.00	131.00	142.00	306.00
30.09.2025	141.00	136.00	140.50	136.00	1,769.00
01.10.2025	137.50	130.75	135.50	134.50	998.00
02.10.2025	141.75	138.75	138.75	141.75	266.00
03.10.2025	149.50	142.50	142.50	146.00	1,600.00
06.10.2025	148.50	144.75	148.25	147.00	807.00
07.10.2025	152.00	145.50	152.00	145.50	1,526.00
08.10.2025	146.50	144.00	144.00	146.50	265.00
09.10.2025	145.00	141.50	145.00	141.50	1,560.00
10.10.2025	143.25	139.00	143.25	139.00	1,322.00
13.10.2025	141.50	136.50	136.50	137.00	763.00
14.10.2025	140.50	137.50	138.50	137.50	529.00
15.10.2025	141.50	135.50	141.50	138.75	1,012.00
16.10.2025	138.50	138.00	138.00	138.50	505.00
17.10.2025	138.50	133.50	137.00	138.50	1,849.00
20.10.2025	138.00	136.00	137.25	136.00	891.00
21.10.2025	143.50	137.50	138.50	143.50	1,214.00
22.10.2025	149.00	142.00	142.25	149.00	889.00
23.10.2025	152.00	148.00	148.00	150.00	1,394.00
24.10.2025	154.50	150.50	151.75	154.50	711.00
27.10.2025	219.00	176.00	176.00	210.00	4,459.00
28.10.2025	236.00	211.00	214.00	220.00	5,376.00
29.10.2025	226.00	195.50	226.00	213.00	2,861.00
30.10.2025	220.00	207.00	215.00	209.00	3,182.00
31.10.2025	219.00	204.00	209.50	219.00	1,127.00
03.11.2025	240.50	230.00	232.00	232.00	2,011.00
04.11.2025	239.00	227.00	235.00	230.00	1,298.00
05.11.2025	238.00	229.00	230.00	233.00	2,233.00
06.11.2025	227.00	212.00	227.00	212.00	1,117.00
07.11.2025	229.00	211.00	220.00	211.00	988.00
10.11.2025	214.00	205.00	213.00	209.00	2,602.00
11.11.2025	222.00	211.00	211.00	220.00	2,797.00
12.11.2025	229.00	224.50	224.50	227.00	997.00
13.11.2025	230.00	226.00	230.00	226.50	2,279.00
14.11.2025	218.00	199.00	211.00	209.00	2,410.00
17.11.2025	211.50	205.00	208.00	207.00	1,108.00
18.11.2025	203.00	198.50	198.75	198.50	2,057.00
19.11.2025	200.75	193.00	199.25	200.50	30,374.00
20.11.2025	203.00	199.00	199.00	203.00	117.00
21.11.2025	198.50	189.00	192.50	193.50	2,348.00
24.11.2025	197.50	193.00	193.00	196.25	1,346.00
25.11.2025	199.50	193.00	195.50	194.00	1,757.00
26.11.2025	194.00	189.00	192.50	194.00	1,895.00
27.11.2025	199.50	193.75	195.00	198.00	639.00
28.11.2025	197.50	196.50	197.50	196.50	702.00
01.12.2025	202.00	195.00	195.00	199.50	604.00
02.12.2025	211.00	200.00	200.00	208.00	4,230.00
03.12.2025	209.50	206.00	209.00	209.00	1,791.00

צרו איתנו קשר *5988