גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרלד אינווסטמנט טראסט

Herald Investment Trust

מניה HRI London-CB GBp

שער

2,425.00

שינוי

-1.42%

שינוי בGBp-p

-35.00

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
14:00					0.00
14:10	2430	2430	2430	2430	0.00
14:20	2430	2430	2430	2430	0.00
14:30	2430	2430	2430	2430	0.00
14:40	2430	2430	2430	2430	0.00
14:50	2430	2430	2430	2430	0.00
15:00	2430	2430	2430	2430	0.00
15:10	2430	2430	2430	2430	0.00
15:20	2430	2430	2430	2430	0.00
15:30	2430	2430	2430	2430	0.00
15:40	2430	2430	2430	2430	19.00
15:50	2430	2430	2430	2430	0.00
16:00	2430	2430	2430	2430	0.00
16:10	2430	2430	2430	2430	0.00
16:20	2430	2430	2430	2430	0.00
16:30	2430	2430	2430	2430	0.00
16:40	2420	2420	2420	2420	596.00
16:50	2417.5	2417.5	2417.5	2417.5	439.00
17:00	2417.5	2417.5	2417.5	2417.5	0.00
17:10	2417.5	2417.5	2417.5	2417.5	0.00
17:20	2417.5	2417.5	2417.5	2417.5	0.00
17:30	2417.5	2417.5	2417.5	2417.5	0.00
17:40	2417.5	2417.5	2417.5	2417.5	0.00
17:50	2417.5	2417.5	2417.5	2417.5	0.00
18:00	2405	2405	2405	2405	30.00
18:10	2405	2405	2405	2405	0.00
18:20	2425	2425	2425	2425	43.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2025 11:30	2417.5	2417.5	2417.5	2417.5	271.00
29.07.2025 12:00	2417.5	2417.5	2417.5	2417.5	655.00
29.07.2025 12:30	2412.5	2412.5	2412.5	2412.5	675.00
29.07.2025 13:00	2415	2415	2415	2415	1,219.00
29.07.2025 13:30	2425	2412.5	2412.5	2412.5	5,609.00
29.07.2025 14:00	2412.5	2412.5	2412.5	2412.5	2,055.00
29.07.2025 14:30	2412.5	2412.5	2412.5	2412.5	2,704.00
29.07.2025 15:00	2412.5	2412.5	2412.5	2412.5	1,121.00
29.07.2025 15:30	2412.5	2412.5	2412.5	2412.5	1,121.00
29.07.2025 16:00	2412.5	2412.5	2412.5	2412.5	1,121.00
29.07.2025 16:30	2412.5	2412.5	2412.5	2412.5	1,121.00
29.07.2025 17:00	2412.5	2412.5	2412.5	2412.5	1,121.00
29.07.2025 17:30	2412.5	2412.5	2412.5	2412.5	1,121.00
29.07.2025 18:00	2412.5	2412.5	2412.5	2412.5	1,121.00
30.07.2025 14:00	2410	2410	2410	2410	55.00
30.07.2025 14:30	2410	2410	2410	2410	132.00
30.07.2025 15:00	2425	2417.5	2425	2417.5	2,490.00
30.07.2025 15:30	2417.5	2417.5	2417.5	2417.5	4,542.00
30.07.2025 16:00	2420	2420	2420	2420	6,132.00
30.07.2025 16:30	2420	2420	2420	2420	2,534.00
30.07.2025 17:00	2420	2420	2420	2420	2,534.00
30.07.2025 17:30	2430	2430	2430	2430	2,844.00
30.07.2025 18:00	2430	2430	2430	2430	29,060.00
31.07.2025 13:00	2440	2430	2440	2430	91.00
31.07.2025 13:30	2450	2450	2450	2450	144.00
31.07.2025 14:00	2450	2450	2450	2450	352.00
31.07.2025 14:30	2440	2440	2440	2440	274.00
31.07.2025 15:00	2440	2440	2440	2440	668.00
31.07.2025 15:30	2440	2440	2440	2440	274.00
31.07.2025 16:00	2430	2430	2430	2430	821.00
31.07.2025 16:30	2445	2445	2445	2445	1,899.00
31.07.2025 17:00	2445	2445	2445	2445	1,938.00
31.07.2025 17:30	2450	2442.5	2450	2442.5	13,363.00
31.07.2025 18:00	2445	2445	2445	2445	3,823.00
01.08.2025 13:30	2430	2430	2430	2430	4.00
01.08.2025 14:00	2430	2430	2430	2430	9.00
01.08.2025 14:30	2430	2430	2430	2430	4.00
01.08.2025 15:00	2430	2430	2430	2430	23.00
01.08.2025 15:30	2430	2430	2430	2430	55.00
01.08.2025 16:00	2422.5	2422.5	2422.5	2422.5	237.00
01.08.2025 16:30	2422.5	2417.5	2422.5	2417.5	6,151.00
01.08.2025 17:00	2417.5	2417.5	2417.5	2417.5	1,058.00
01.08.2025 17:30	2405	2405	2405	2405	2,616.00
01.08.2025 18:00	2425	2425	2425	2425	2,742.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	2,115.00	2,075.00	2,082.50	2,110.00	3,941.00
29.10.2024	2,095.00	2,080.00	2,085.00	2,095.00	2,750.00
30.10.2024	2,110.00	2,085.00	2,085.00	2,100.00	3,453.00
31.10.2024	2,102.50	2,090.00	2,095.00	2,090.00	13,197.00
01.11.2024	2,085.00	2,075.00	2,075.00	2,085.00	274.00
04.11.2024	2,095.00	2,080.00	2,080.00	2,095.00	362.00
05.11.2024	2,090.00	2,080.00	2,080.00	2,090.00	441.00
06.11.2024	2,120.00	2,115.00	2,115.00	2,115.00	735.00
07.11.2024	2,165.00	2,110.00	2,110.00	2,160.00	4,476.00
11.11.2024	2,190.00	2,165.00	2,165.00	2,175.00	607.00
12.11.2024	2,195.00	2,170.00	2,170.00	2,185.00	2,255.00
13.11.2024	2,180.00	2,175.00	2,180.00	2,177.50	9,111.00
14.11.2024	2,187.50	2,167.50	2,170.00	2,187.50	3,026.00
15.11.2024	2,170.00	2,160.00	2,165.00	2,165.00	3,508.00
18.11.2024	2,165.00	2,150.00	2,150.00	2,160.00	1,428.00
19.11.2024	2,170.00	2,160.00	2,160.00	2,160.00	328.00
20.11.2024	2,195.00	2,175.00	2,175.00	2,195.00	4,373.00
21.11.2024	2,220.00	2,175.00	2,175.00	2,220.00	3,120.00
22.11.2024	2,275.00	2,240.00	2,240.00	2,275.00	2,415.00
25.11.2024	2,330.00	2,275.00	2,275.00	2,325.00	824.00
26.11.2024	2,330.00	2,310.00	2,315.00	2,330.00	2,244.00
27.11.2024	2,335.00	2,315.00	2,325.00	2,335.00	1,599.00
28.11.2024	2,357.50	2,345.00	2,345.00	2,357.50	3,182.00
29.11.2024	2,350.00	2,340.00	2,340.00	2,350.00	91.00
02.12.2024	2,365.00	2,325.00	2,325.00	2,365.00	1,937.00
03.12.2024	2,380.00	2,370.00	2,370.00	2,380.00	76.00
04.12.2024	2,420.00	2,387.50	2,387.50	2,420.00	391.00
05.12.2024	2,432.50	2,420.00	2,420.00	2,430.00	4,146.00
06.12.2024	2,440.00	2,430.00	2,430.00	2,440.00	479.00
09.12.2024	2,457.50	2,450.00	2,450.00	2,457.50	211.00
10.12.2024	2,465.00	2,430.00	2,440.00	2,465.00	4,305.00
11.12.2024	2,460.00	2,430.00	2,450.00	2,450.00	1,800.00
12.12.2024	2,492.50	2,445.00	2,445.00	2,492.50	2,124.00
13.12.2024	2,505.00	2,490.00	2,500.00	2,505.00	3,283.00
16.12.2024	2,510.00	2,482.50	2,482.50	2,500.00	2,488.00
17.12.2024	2,497.50	2,477.50	2,492.50	2,495.00	12,061.00
18.12.2024	2,500.00	2,480.00	2,495.00	2,482.50	10,485.00
19.12.2024	2,445.00	2,410.00	2,437.50	2,410.00	1,810.00
20.12.2024	2,410.00	2,385.00	2,400.00	2,410.00	1,538.00
23.12.2024	2,427.50	2,415.00	2,415.00	2,427.50	143.00
24.12.2024	2,427.50	2,427.50	2,427.50	2,427.50	143.00
27.12.2024	2,455.00	2,425.00	2,425.00	2,445.00	1,185.00
30.12.2024	2,435.00	2,415.00	2,425.00	2,415.00	1,369.00
31.12.2024	2,432.50	2,422.50	2,422.50	2,432.50	1,556.00
02.01.2025	2,430.00	2,425.00	2,425.00	2,430.00	29.00
06.01.2025	2,510.00	2,465.00	2,465.00	2,510.00	16,818.00
07.01.2025	2,507.50	2,480.00	2,480.00	2,490.00	3,335.00
08.01.2025	2,495.00	2,477.50	2,480.00	2,485.00	38,848.00
09.01.2025	2,510.00	2,467.50	2,467.50	2,510.00	15,861.00
10.01.2025	2,510.00	2,495.00	2,495.00	2,510.00	25,952.00
13.01.2025	2,495.00	2,490.00	2,492.50	2,495.00	11,520.00
14.01.2025	2,500.00	2,485.00	2,490.00	2,490.00	5,794.00
15.01.2025	2,535.00	2,505.00	2,505.00	2,530.00	19,824.00
16.01.2025	2,560.00	2,495.00	2,555.00	2,495.00	29,238.00
17.01.2025	2,470.00	2,400.00	2,470.00	2,400.00	28,683.00
20.01.2025	2,375.00	2,340.00	2,365.00	2,340.00	9,128.00
21.01.2025	2,332.50	2,315.00	2,330.00	2,320.00	12,499.00
22.01.2025	2,382.50	2,355.00	2,380.00	2,365.00	13,880.00
23.01.2025	2,370.00	2,365.00	2,370.00	2,365.00	192.00
24.01.2025	2,372.50	2,370.00	2,370.00	2,372.50	2,388.00
27.01.2025	2,340.00	2,322.50	2,340.00	2,330.00	2,672.00
28.01.2025	2,320.00	2,310.00	2,320.00	2,310.00	4,443.00
29.01.2025	2,345.00	2,345.00	2,345.00	2,345.00	1.00
30.01.2025	2,340.00	2,337.50	2,337.50	2,340.00	148.00
31.01.2025	2,365.00	2,350.00	2,365.00	2,352.50	15,469.00
03.02.2025	2,330.00	2,300.00	2,330.00	2,315.00	639.00
04.02.2025	2,315.00	2,300.00	2,300.00	2,310.00	1,711.00
05.02.2025	2,330.00	2,310.00	2,315.00	2,330.00	2,792.00
06.02.2025	2,355.00	2,335.00	2,340.00	2,355.00	3,677.00
07.02.2025	2,360.00	2,335.00	2,342.50	2,337.50	2,131.00
10.02.2025	2,375.00	2,375.00	2,375.00	2,375.00	347.00
11.02.2025	2,370.00	2,360.00	2,360.00	2,370.00	1,523.00
12.02.2025	2,360.00	2,335.00	2,355.00	2,335.00	15,357.00
13.02.2025	2,340.00	2,330.00	2,330.00	2,340.00	1,680.00
14.02.2025	2,330.00	2,320.00	2,325.00	2,330.00	755.00
17.02.2025	2,345.00	2,320.00	2,320.00	2,332.50	1,789.00
18.02.2025	2,330.00	2,322.50	2,330.00	2,325.00	1,098.00
19.02.2025	2,330.00	2,317.50	2,325.00	2,330.00	10,264.00
20.02.2025	2,330.00	2,320.00	2,320.00	2,322.50	2,744.00
21.02.2025	2,330.00	2,322.50	2,322.50	2,322.50	688.00
24.02.2025	2,292.50	2,270.00	2,292.50	2,270.00	4,532.00
25.02.2025	2,265.00	2,242.50	2,260.00	2,247.50	1,768.00
26.02.2025	2,262.50	2,245.00	2,255.00	2,260.00	4,090.00
27.02.2025	2,265.00	2,240.00	2,260.00	2,245.00	1,998.00
28.02.2025	2,215.00	2,215.00	2,215.00	2,215.00	24.00
03.03.2025	2,220.00	2,195.00	2,212.50	2,205.00	539.00
04.03.2025	2,150.00	2,100.00	2,150.00	2,105.00	2,907.00
05.03.2025	2,135.00	2,110.00	2,135.00	2,110.00	663.00
06.03.2025	2,122.50	2,110.00	2,112.50	2,122.50	1,684.00
07.03.2025	2,110.00	2,090.00	2,100.00	2,095.00	782.00
10.03.2025	2,090.00	2,065.00	2,090.00	2,065.00	640.00
11.03.2025	2,060.00	2,040.00	2,060.00	2,040.00	2,393.00
12.03.2025	2,067.50	2,060.00	2,060.00	2,065.00	106.00
13.03.2025	2,070.00	2,055.00	2,055.00	2,060.00	2,995.00
14.03.2025	2,090.00	2,060.00	2,075.00	2,090.00	960.00
17.03.2025	2,100.00	2,080.00	2,080.00	2,090.00	4,867.00
18.03.2025	2,120.00	2,085.00	2,105.00	2,090.00	8,026.00
19.03.2025	2,085.00	2,065.00	2,065.00	2,085.00	2,681.00
20.03.2025	2,100.00	2,075.00	2,100.00	2,095.00	1,655.00
21.03.2025	2,080.00	2,070.00	2,080.00	2,070.00	1,839.00
24.03.2025	2,105.00	2,085.00	2,085.00	2,100.00	482.00
25.03.2025	2,100.00	2,080.00	2,095.00	2,080.00	1,973.00
26.03.2025	2,085.00	2,085.00	2,085.00	2,085.00	562.00
27.03.2025	2,047.50	2,040.00	2,045.00	2,047.50	1,189.00
28.03.2025	2,025.00	2,000.00	2,020.00	2,005.00	598.00
31.03.2025	1,956.00	1,948.00	1,956.00	1,953.00	833.00
01.04.2025	1,986.00	1,974.00	1,985.00	1,980.00	915.00
02.04.2025	1,992.00	1,954.00	1,954.00	1,992.00	1,358.00
03.04.2025	1,932.00	1,880.00	1,932.00	1,880.00	3,335.00
04.04.2025	1,836.00	1,780.00	1,836.00	1,806.00	5,720.00
07.04.2025	1,776.00	1,697.00	1,719.00	1,760.00	2,205.00
08.04.2025	1,840.00	1,801.00	1,803.00	1,801.00	5,119.00
09.04.2025	1,769.00	1,712.00	1,769.00	1,738.00	1,926.00
10.04.2025	1,859.00	1,817.00	1,829.00	1,817.00	1,430.00
11.04.2025	1,824.00	1,798.00	1,818.00	1,806.00	3,082.00
14.04.2025	1,806.00	1,806.00	1,806.00	1,806.00	3,082.00
15.04.2025	1,888.00	1,864.00	1,864.00	1,886.00	1,362.00
16.04.2025	1,876.00	1,872.00	1,874.00	1,874.00	1,447.00
17.04.2025	1,870.00	1,847.00	1,847.00	1,870.00	2,585.00
22.04.2025	1,858.00	1,852.00	1,858.00	1,854.00	259.00
23.04.2025	1,938.00	1,930.00	1,938.00	1,932.00	151.00
24.04.2025	1,952.00	1,912.00	1,920.00	1,952.00	858.00
25.04.2025	1,982.00	1,972.00	1,972.00	1,982.00	524.00
28.04.2025	2,010.00	1,982.00	2,005.00	1,990.00	3,879.00
29.04.2025	2,010.00	1,984.00	2,010.00	1,991.00	1,779.00
30.04.2025	1,984.00	1,971.00	1,976.00	1,984.00	16,416.00
01.05.2025	2,020.00	2,020.00	2,020.00	2,020.00	33.00
02.05.2025	2,065.00	2,035.00	2,035.00	2,060.00	554.00
06.05.2025	2,050.00	2,030.00	2,045.00	2,050.00	1,092.00
07.05.2025	2,062.50	2,050.00	2,062.50	2,050.00	4,216.00
08.05.2025	2,080.00	2,060.00	2,080.00	2,065.00	1,209.00
09.05.2025	2,087.50	2,085.00	2,085.00	2,087.50	658.00
12.05.2025	2,150.00	2,125.00	2,145.00	2,132.50	1,719.00
13.05.2025	2,155.00	2,125.00	2,130.00	2,145.00	22,372.00
14.05.2025	2,175.00	2,175.00	2,175.00	2,175.00	1,124.00
15.05.2025	2,180.00	2,175.00	2,175.00	2,180.00	1,545.00
16.05.2025	2,200.00	2,182.50	2,182.50	2,192.50	706.00
19.05.2025	2,195.00	2,180.00	2,180.00	2,195.00	4,842.00
20.05.2025	2,185.00	2,180.00	2,185.00	2,180.00	223.00
21.05.2025	2,180.00	2,180.00	2,180.00	2,180.00	582.00
22.05.2025	2,170.00	2,155.00	2,162.50	2,170.00	2,700.00
23.05.2025	2,125.00	2,120.00	2,120.00	2,125.00	1,049.00
27.05.2025	2,160.00	2,125.00	2,125.00	2,160.00	3,478.00
28.05.2025	2,155.00	2,147.50	2,147.50	2,155.00	163.00
29.05.2025	2,170.00	2,130.00	2,170.00	2,140.00	1,221.00
30.05.2025	2,170.00	2,160.00	2,160.00	2,170.00	4,888.00
02.06.2025	2,180.00	2,160.00	2,160.00	2,180.00	3,031.00
03.06.2025	2,205.00	2,175.00	2,175.00	2,190.00	1,962.00
04.06.2025	2,220.00	2,212.50	2,212.50	2,212.50	1,332.00
05.06.2025	2,225.00	2,200.00	2,205.00	2,210.00	832.00
06.06.2025	2,230.00	2,230.00	2,230.00	2,230.00	227.00
09.06.2025	2,250.00	2,232.50	2,250.00	2,232.50	353.00
10.06.2025	2,247.50	2,222.50	2,247.50	2,222.50	301.00
11.06.2025	2,235.00	2,217.50	2,217.50	2,227.50	6,888.00
12.06.2025	2,235.00	2,222.50	2,235.00	2,227.50	9,424.00
13.06.2025	2,240.00	2,210.00	2,227.50	2,212.50	2,831.00
16.06.2025	2,245.00	2,205.00	2,227.50	2,220.00	2,638.00
17.06.2025	2,235.00	2,210.00	2,210.00	2,235.00	13,837.00
18.06.2025	2,252.50	2,232.50	2,232.50	2,250.00	1,554.00
19.06.2025	2,245.00	2,217.50	2,217.50	2,240.00	1,528.00
20.06.2025	2,237.50	2,230.00	2,230.00	2,237.50	2,332.00
23.06.2025	2,235.00	2,205.00	2,205.00	2,230.00	506.00
24.06.2025	2,245.00	2,235.00	2,237.50	2,240.00	538.00
25.06.2025	2,270.00	2,262.50	2,265.00	2,270.00	256.00
26.06.2025	2,275.00	2,267.50	2,275.00	2,275.00	867.00
27.06.2025	2,290.00	2,290.00	2,290.00	2,290.00	4.00
30.06.2025	2,315.00	2,310.00	2,315.00	2,310.00	357.00
01.07.2025	2,312.50	2,292.50	2,312.50	2,292.50	271.00
02.07.2025	2,315.00	2,290.00	2,290.00	2,315.00	3,386.00
03.07.2025	2,315.00	2,315.00	2,315.00	2,315.00	7.00
04.07.2025	2,315.00	2,315.00	2,315.00	2,315.00	7.00
07.07.2025	2,315.00	2,315.00	2,315.00	2,315.00	0.00
08.07.2025	2,335.00	2,320.00	2,320.00	2,330.00	1,029.00
09.07.2025	2,335.00	2,332.50	2,332.50	2,335.00	569.00
10.07.2025	2,355.00	2,335.00	2,355.00	2,335.00	368.00
11.07.2025	2,345.00	2,335.00	2,340.00	2,345.00	2,358.00
14.07.2025	2,345.00	2,345.00	2,345.00	2,345.00	2,358.00
15.07.2025	2,360.00	2,345.00	2,345.00	2,355.00	9,604.00
16.07.2025	2,360.00	2,342.50	2,352.50	2,360.00	1,283.00
17.07.2025	2,375.00	2,370.00	2,370.00	2,375.00	3,309.00
18.07.2025	2,370.00	2,370.00	2,370.00	2,370.00	100.00
21.07.2025	2,405.00	2,370.00	2,375.00	2,405.00	304.00
22.07.2025	2,390.00	2,375.00	2,387.50	2,375.00	1,335.00
23.07.2025	2,400.00	2,380.00	2,392.50	2,395.00	719.00
24.07.2025	2,430.00	2,410.00	2,410.00	2,415.00	799.00
25.07.2025	2,415.00	2,400.00	2,415.00	2,412.50	586.00
28.07.2025	2,410.00	2,410.00	2,410.00	2,410.00	41.00
29.07.2025	2,425.00	2,412.50	2,417.50	2,412.50	1,121.00
30.07.2025	2,430.00	2,410.00	2,410.00	2,430.00	3,296.00
31.07.2025	2,450.00	2,430.00	2,440.00	2,445.00	1,564.00
01.08.2025	2,430.00	2,405.00	2,430.00	2,425.00	1,131.00

צרו איתנו קשר *5988