גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריט קפיטל פרטנרס פאנד > גרפים

עדכון אחרון 17:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריט קפיטל פרטנרס פאנד

RIT Capital Partners Fund

מניה RCP London-CB GBp

שער

1,902.00

שינוי

-1.25%

שינוי בGBp-p

-24.00

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
10:40					0.00
10:50	1919	1919	1919	1919	0.00
11:00	1919	1919	1919	1919	0.00
11:10	1919	1919	1919	1919	0.00
11:20	1919	1919	1919	1919	0.00
11:30	1919	1919	1919	1919	0.00
11:40	1919	1919	1919	1919	0.00
11:50	1919	1919	1919	1919	0.00
12:00	1913	1913	1913	1913	481.00
12:10	1913	1913	1913	1913	0.00
12:20	1913	1913	1913	1913	0.00
12:30	1913	1913	1913	1913	0.00
12:40	1913	1913	1913	1913	0.00
12:50	1913	1913	1913	1913	0.00
13:00	1913	1913	1913	1913	0.00
13:10	1913	1913	1913	1913	0.00
13:20	1913	1913	1913	1913	0.00
13:30	1913	1913	1913	1913	0.00
13:40	1913	1913	1913	1913	0.00
13:50	1913	1913	1913	1913	0.00
14:00	1913	1913	1913	1913	0.00
14:10	1913	1913	1913	1913	0.00
14:20	1913	1913	1913	1913	0.00
14:30	1913	1913	1913	1913	0.00
14:40	1913	1913	1913	1913	0.00
14:50	1913	1913	1913	1913	0.00
15:00	1913	1913	1913	1913	0.00
15:10	1913	1913	1913	1913	0.00
15:20	1913	1913	1913	1913	0.00
15:30	1913	1913	1913	1913	0.00
15:40	1900	1900	1900	1900	246.00
15:50	1900	1900	1900	1900	0.00
16:00	1900	1900	1900	1900	0.00
16:10	1900	1900	1900	1900	0.00
16:20	1900	1900	1900	1900	73.00
16:30	1900	1900	1900	1900	0.00
16:40	1900	1900	1900	1900	0.00
16:50	1900	1900	1900	1900	0.00
17:00	1900	1900	1900	1900	0.00
17:10	1900	1900	1900	1900	0.00
17:20	1900	1900	1900	1900	328.00
17:30	1902	1902	1902	1902	633.00
17:40	1902	1902	1902	1902	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 11:00	1922	1920	1920	1922	653.00
05.06.2025 11:30	1926	1926	1926	1926	340.00
05.06.2025 12:00	1926	1926	1926	1926	654.00
05.06.2025 12:30	1926	1926	1926	1926	760.00
05.06.2025 13:00	1928	1928	1928	1928	586.00
05.06.2025 13:30	1928	1928	1928	1928	1,129.00
05.06.2025 14:00	1928	1928	1928	1928	586.00
05.06.2025 14:30	1922	1922	1922	1922	729.00
05.06.2025 15:00	1922	1922	1922	1922	1,401.00
05.06.2025 15:30	1926	1925	1926	1925	6,982.00
05.06.2025 16:00	1924	1920	1924	1920	10,098.00
05.06.2025 16:30	1919	1916	1919	1916	9,644.00
05.06.2025 17:00	1918	1916	1918	1916	7,027.00
05.06.2025 17:30	1916	1916	1916	1916	1,877.00
05.06.2025 18:00	1916	1916	1916	1916	1,944.00
06.06.2025 10:00	1912	1912	1912	1912	367.00
06.06.2025 10:30	1912	1912	1912	1912	192.00
06.06.2025 11:00	1912	1912	1912	1912	192.00
06.06.2025 11:30	1912	1912	1912	1912	192.00
06.06.2025 12:00	1912	1912	1912	1912	192.00
06.06.2025 12:30	1915	1915	1915	1915	292.00
06.06.2025 13:00	1915	1915	1915	1915	559.00
06.06.2025 13:30	1915	1915	1915	1915	292.00
06.06.2025 14:00	1915	1915	1915	1915	292.00
06.06.2025 14:30	1916	1912	1912	1916	3,023.00
06.06.2025 15:00	1926	1926	1926	1926	983.00
06.06.2025 15:30	1926	1926	1926	1926	1,893.00
06.06.2025 16:00	1918	1918	1918	1918	1,041.00
06.06.2025 16:30	1924	1918	1918	1924	6,214.00
06.06.2025 17:00	1922	1920	1920	1922	7,372.00
06.06.2025 17:30	1922	1922	1922	1922	1,626.00
06.06.2025 18:00	1922	1921	1921	1922	12,295.00
09.06.2025 10:00	1919	1919	1919	1919	176.00
09.06.2025 10:30	1919	1919	1919	1919	337.00
09.06.2025 11:00	1919	1919	1919	1919	176.00
09.06.2025 11:30	1916	1912	1916	1913	4,455.00
09.06.2025 12:00	1913	1913	1913	1913	657.00
09.06.2025 12:30	1913	1913	1913	1913	657.00
09.06.2025 13:00	1913	1913	1913	1913	657.00
09.06.2025 13:30	1913	1913	1913	1913	657.00
09.06.2025 14:00	1913	1913	1913	1913	657.00
09.06.2025 14:30	1913	1913	1913	1913	657.00
09.06.2025 15:00	1900	1900	1900	1900	903.00
09.06.2025 15:30	1900	1900	1900	1900	1,715.00
09.06.2025 16:00	1900	1900	1900	1900	1,854.00
09.06.2025 16:30	1900	1900	1900	1900	1,304.00
09.06.2025 17:00	1902	1900	1900	1902	6,161.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	1,872.00	1,844.00	1,864.00	1,856.00	19,711.00
30.10.2024	1,874.00	1,831.00	1,848.00	1,850.00	10,623.00
31.10.2024	1,856.00	1,827.00	1,834.00	1,856.00	18,353.00
01.11.2024	1,846.00	1,846.00	1,846.00	1,846.00	26.00
04.11.2024	1,834.00	1,816.00	1,823.00	1,831.00	25,043.00
05.11.2024	1,856.00	1,830.00	1,832.00	1,854.00	14,205.00
06.11.2024	1,890.00	1,854.00	1,878.00	1,854.00	44,899.00
07.11.2024	1,862.00	1,848.00	1,848.00	1,855.00	5,944.00
08.11.2024	1,854.00	1,846.00	1,846.00	1,854.00	5,223.00
11.11.2024	1,898.00	1,860.00	1,860.00	1,892.00	4,704.00
12.11.2024	1,899.00	1,872.00	1,874.00	1,898.00	9,969.00
13.11.2024	1,928.00	1,894.00	1,902.00	1,922.00	74,687.00
14.11.2024	1,924.00	1,912.00	1,918.00	1,924.00	5,660.00
15.11.2024	1,924.00	1,916.00	1,918.00	1,918.00	27,393.00
18.11.2024	1,918.00	1,900.00	1,918.00	1,902.00	22,840.00
19.11.2024	1,912.00	1,874.00	1,912.00	1,886.00	75,217.00
20.11.2024	1,888.00	1,870.00	1,888.00	1,886.00	6,512.00
21.11.2024	1,886.00	1,870.00	1,874.00	1,886.00	2,604.00
22.11.2024	1,910.00	1,881.00	1,882.00	1,898.00	2,517.00
25.11.2024	1,900.00	1,884.00	1,890.00	1,900.00	56,661.00
26.11.2024	1,904.00	1,880.00	1,883.00	1,902.00	28,792.00
27.11.2024	1,910.00	1,900.00	1,907.00	1,902.00	3,112.00
28.11.2024	1,900.00	1,888.00	1,900.00	1,892.00	17,358.00
29.11.2024	1,917.00	1,899.00	1,902.00	1,912.00	12,002.00
02.12.2024	1,914.00	1,899.00	1,910.00	1,906.00	5,301.00
03.12.2024	1,912.00	1,906.00	1,912.00	1,910.00	17,933.00
04.12.2024	1,942.00	1,910.00	1,914.00	1,942.00	10,342.00
05.12.2024	2,020.00	1,946.00	1,946.00	2,020.00	48,958.00
06.12.2024	2,010.00	1,984.00	2,005.00	2,000.00	17,046.00
09.12.2024	2,020.00	2,000.00	2,005.00	2,010.00	25,898.00
10.12.2024	2,020.00	1,982.00	1,998.50	2,005.00	5,849.00
11.12.2024	2,005.00	1,980.00	1,994.00	1,988.00	6,991.00
12.12.2024	2,010.00	1,994.00	1,996.00	2,002.50	1,985.00
13.12.2024	1,994.00	1,975.00	1,994.00	1,979.00	3,312.00
16.12.2024	1,979.00	1,938.00	1,979.00	1,946.00	10,747.00
17.12.2024	1,944.00	1,898.00	1,944.00	1,900.00	13,470.00
18.12.2024	1,950.00	1,908.00	1,908.00	1,940.00	12,638.00
19.12.2024	1,953.00	1,906.00	1,906.00	1,940.00	15,070.00
20.12.2024	1,962.00	1,920.00	1,930.00	1,962.00	5,666.00
23.12.2024	1,962.00	1,950.00	1,960.00	1,960.00	5,107.00
24.12.2024	1,968.00	1,960.00	1,960.00	1,967.00	949.00
27.12.2024	1,968.00	1,954.00	1,964.00	1,960.00	2,284.00
30.12.2024	1,962.00	1,940.00	1,946.00	1,962.00	2,086.00
31.12.2024	1,984.00	1,964.00	1,970.00	1,981.00	10,139.00
02.01.2025	1,992.00	1,962.00	1,962.00	1,992.00	3,475.00
06.01.2025	1,976.00	1,968.00	1,972.00	1,970.00	34,646.00
07.01.2025	1,966.00	1,944.00	1,952.00	1,954.00	11,411.00
08.01.2025	1,956.00	1,926.00	1,956.00	1,933.00	30,716.00
09.01.2025	1,956.00	1,910.00	1,914.00	1,955.00	13,618.00
10.01.2025	1,950.00	1,926.00	1,950.00	1,938.00	15,309.00
13.01.2025	1,956.00	1,932.00	1,938.00	1,956.00	6,098.00
14.01.2025	1,984.00	1,962.00	1,962.00	1,980.00	31,102.00
15.01.2025	2,025.00	1,988.00	1,994.00	2,015.00	20,393.00
16.01.2025	2,022.50	2,000.00	2,010.00	2,022.50	15,028.00
17.01.2025	2,030.00	2,010.00	2,015.00	2,017.50	23,354.00
20.01.2025	2,015.00	1,998.00	2,005.00	2,015.00	15,400.00
21.01.2025	2,020.00	2,000.00	2,005.00	2,000.00	2,915.00
22.01.2025	2,005.00	1,990.00	1,992.00	2,000.00	27,991.00
23.01.2025	2,010.00	1,992.00	1,992.00	2,005.00	5,237.00
24.01.2025	2,015.00	1,990.00	1,990.00	2,005.00	13,384.00
27.01.2025	1,988.00	1,974.00	1,986.00	1,974.00	33,032.00
28.01.2025	1,994.00	1,970.00	1,978.00	1,970.00	7,420.00
29.01.2025	1,970.00	1,936.00	1,968.00	1,936.00	3,463.00
30.01.2025	1,957.00	1,938.00	1,949.00	1,952.00	8,459.00
31.01.2025	1,980.00	1,962.00	1,962.00	1,972.00	3,684.00
03.02.2025	1,970.00	1,944.00	1,952.00	1,970.00	5,062.00
04.02.2025	1,977.00	1,958.00	1,964.00	1,972.00	4,380.00
05.02.2025	1,968.00	1,952.00	1,968.00	1,952.00	8,583.00
06.02.2025	2,005.00	1,972.00	1,983.00	1,976.00	18,846.00
07.02.2025	1,989.00	1,974.00	1,986.00	1,974.00	2,316.00
10.02.2025	1,991.00	1,978.00	1,986.00	1,978.00	22,417.00
11.02.2025	1,985.00	1,962.00	1,984.00	1,976.00	7,714.00
12.02.2025	1,978.00	1,945.00	1,978.00	1,945.00	14,373.00
13.02.2025	1,960.00	1,940.00	1,948.00	1,947.00	6,244.00
14.02.2025	1,945.00	1,922.00	1,945.00	1,922.00	14,663.00
17.02.2025	1,944.00	1,930.00	1,933.00	1,936.00	15,115.00
18.02.2025	1,936.00	1,920.00	1,928.00	1,920.00	10,369.00
19.02.2025	1,940.00	1,918.00	1,918.00	1,938.00	6,830.00
20.02.2025	1,952.00	1,908.00	1,944.00	1,908.00	6,638.00
21.02.2025	1,946.00	1,938.00	1,938.00	1,942.00	29,879.00
24.02.2025	1,944.00	1,906.00	1,944.00	1,918.00	18,755.00
25.02.2025	1,938.00	1,916.00	1,919.00	1,916.00	8,428.00
26.02.2025	1,930.00	1,916.00	1,930.00	1,928.00	5,960.00
27.02.2025	1,938.00	1,920.00	1,924.00	1,932.00	7,616.00
28.02.2025	1,938.00	1,924.00	1,926.00	1,938.00	830.00
03.03.2025	1,950.00	1,932.00	1,944.00	1,946.00	4,652.00
04.03.2025	1,940.00	1,906.00	1,930.00	1,918.00	12,218.00
05.03.2025	1,941.00	1,926.00	1,936.00	1,938.00	10,785.00
06.03.2025	1,946.00	1,922.00	1,930.00	1,940.00	8,928.00
07.03.2025	1,944.00	1,924.00	1,924.00	1,940.00	7,058.00
10.03.2025	1,938.00	1,898.00	1,938.00	1,906.00	16,631.00
11.03.2025	1,912.00	1,884.00	1,908.00	1,886.00	12,134.00
12.03.2025	1,890.00	1,882.00	1,883.00	1,882.00	6,283.00
13.03.2025	1,892.00	1,870.00	1,874.00	1,870.00	8,912.00
14.03.2025	1,894.00	1,874.00	1,874.00	1,892.00	2,960.00
17.03.2025	1,904.00	1,890.00	1,890.00	1,897.00	14,578.00
18.03.2025	1,914.00	1,886.00	1,896.00	1,890.00	22,933.00
19.03.2025	1,916.00	1,898.00	1,898.00	1,916.00	4,362.00
20.03.2025	1,928.00	1,908.00	1,912.00	1,914.00	16,181.00
21.03.2025	1,926.00	1,908.00	1,913.00	1,920.00	16,981.00
24.03.2025	1,928.00	1,910.00	1,920.00	1,910.00	17,361.00
25.03.2025	1,926.00	1,912.00	1,917.00	1,916.00	8,744.00
26.03.2025	1,928.00	1,914.00	1,920.00	1,924.00	11,933.00
27.03.2025	1,923.00	1,912.00	1,923.00	1,922.00	1,918.00
28.03.2025	1,922.00	1,912.00	1,920.00	1,918.00	2,551.00
31.03.2025	1,900.00	1,874.00	1,894.00	1,892.00	20,882.00
01.04.2025	1,916.00	1,886.00	1,906.00	1,892.00	13,790.00
02.04.2025	1,914.00	1,879.00	1,890.00	1,914.00	8,122.00
03.04.2025	1,874.00	1,852.00	1,862.00	1,854.00	5,614.00
04.04.2025	1,850.00	1,778.00	1,850.00	1,786.00	7,718.00
07.04.2025	1,784.00	1,698.00	1,704.00	1,714.00	16,641.00
08.04.2025	1,788.00	1,744.00	1,754.00	1,788.00	20,122.00
09.04.2025	1,802.00	1,760.00	1,760.00	1,786.00	40,583.00
10.04.2025	1,856.00	1,794.00	1,848.00	1,800.00	3,932.00
11.04.2025	1,809.00	1,794.00	1,805.00	1,802.00	3,212.00
14.04.2025	1,839.00	1,820.00	1,839.00	1,820.00	10,633.00
15.04.2025	1,844.00	1,818.00	1,832.00	1,842.00	13,149.00
16.04.2025	1,850.00	1,802.00	1,806.00	1,850.00	6,431.00
17.04.2025	1,836.00	1,808.00	1,836.00	1,818.00	21,963.00
22.04.2025	1,820.00	1,796.00	1,816.00	1,800.00	5,536.00
23.04.2025	1,835.00	1,812.00	1,820.00	1,832.00	4,081.00
24.04.2025	1,834.00	1,818.00	1,819.00	1,832.00	16,182.00
25.04.2025	1,852.00	1,830.00	1,830.00	1,840.00	9,318.00
28.04.2025	1,880.00	1,846.00	1,846.00	1,873.00	4,436.00
29.04.2025	1,894.00	1,870.00	1,882.00	1,879.00	5,474.00
30.04.2025	1,906.00	1,856.00	1,892.00	1,876.00	7,558.00
01.05.2025	1,898.00	1,876.00	1,876.00	1,888.00	5,628.00
02.05.2025	1,907.00	1,888.00	1,907.00	1,904.00	11,654.00
06.05.2025	1,900.00	1,884.00	1,896.00	1,900.00	4,623.00
07.05.2025	1,906.00	1,894.00	1,898.00	1,896.00	3,529.00
08.05.2025	1,928.00	1,904.00	1,904.00	1,913.00	12,320.00
09.05.2025	1,918.00	1,904.00	1,904.00	1,906.00	2,175.00
12.05.2025	1,953.00	1,900.00	1,934.00	1,904.00	8,920.00
13.05.2025	1,910.00	1,896.00	1,910.00	1,902.00	6,270.00
14.05.2025	1,900.00	1,884.00	1,900.00	1,886.00	11,164.00
15.05.2025	1,898.00	1,890.00	1,890.00	1,898.00	2,332.00
16.05.2025	1,904.00	1,888.00	1,902.00	1,892.00	1,149.00
19.05.2025	1,902.00	1,870.00	1,882.00	1,891.00	3,192.00
20.05.2025	1,910.00	1,890.00	1,910.00	1,902.00	14,921.00
21.05.2025	1,904.00	1,888.00	1,890.00	1,904.00	4,193.00
22.05.2025	1,882.00	1,870.00	1,882.00	1,870.00	8,147.00
23.05.2025	1,880.00	1,844.00	1,874.00	1,862.00	7,679.00
27.05.2025	1,888.00	1,866.00	1,888.00	1,873.00	2,106.00
28.05.2025	1,876.00	1,866.00	1,866.00	1,874.00	4,390.00
29.05.2025	1,882.00	1,868.00	1,868.00	1,882.00	3,374.00
30.05.2025	1,904.00	1,877.00	1,877.00	1,904.00	2,297.00
02.06.2025	1,908.00	1,890.00	1,890.00	1,905.00	9,636.00
03.06.2025	1,916.00	1,900.00	1,900.00	1,908.00	2,254.00
04.06.2025	1,922.00	1,896.00	1,896.00	1,922.00	5,034.00
05.06.2025	1,928.00	1,914.00	1,920.00	1,916.00	1,944.00
06.06.2025	1,926.00	1,912.00	1,912.00	1,922.00	1,680.00

צרו איתנו קשר *5988