גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריט קפיטל פרטנרס פאנד

RIT Capital Partners Fund

מניה RCP London-CB GBp

שער

1,922.00

שינוי

-1.44%

שינוי בGBp-p

-28.00

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
10:30					0.00
10:40	1930	1930	1930	1930	0.00
10:50	1930	1930	1930	1930	0.00
11:00	1924	1924	1924	1924	524.00
11:10	1924	1924	1924	1924	155.00
11:20	1928	1928	1928	1928	206.00
11:30	1930	1930	1930	1930	305.00
11:40	1932	1932	1932	1932	500.00
11:50	1932	1932	1932	1932	373.00
12:00	1932	1932	1932	1932	0.00
12:10	1932	1932	1932	1932	0.00
12:20	1932	1932	1932	1932	0.00
12:30	1929	1929	1929	1929	154.00
12:40	1929	1929	1929	1929	0.00
12:50	1935	1935	1935	1935	477.00
13:00	1935	1935	1935	1935	477.00
13:10	1934	1934	1934	1934	748.00
13:20	1934	1934	1934	1934	0.00
13:30	1924	1924	1924	1924	639.00
13:40	1929	1929	1929	1929	535.00
13:50	1929	1929	1929	1929	0.00
14:00	1934	1934	1934	1934	188.00
14:10	1933	1933	1933	1933	519.00
14:20	1934	1934	1934	1934	1,000.00
14:30	1938	1938	1938	1938	244.00
14:40	1938	1938	1938	1938	0.00
14:50	1933	1933	1933	1933	466.00
15:00	1933	1933	1933	1933	586.00
15:10	1931	1931	1931	1931	1,086.00
15:20	1932	1932	1932	1932	320.00
15:30	1932	1932	1932	1932	400.00
15:40	1928	1928	1928	1928	952.00
15:50	1932	1932	1932	1932	976.00
16:00	1934	1934	1934	1934	1,145.00
16:10	1932	1932	1932	1932	724.00
16:20	1932	1932	1932	1932	287.00
16:30	1932	1932	1932	1932	0.00
16:40	1920	1920	1920	1920	1,035.00
16:50	1920	1920	1920	1920	0.00
17:00	1914	1914	1914	1914	212.00
17:10	1920	1920	1920	1920	659.00
17:20	1922	1922	1922	1922	184.00
17:30	1920	1920	1920	1920	490.00
17:40	1924	1924	1924	1924	113.00
17:50	1922	1922	1922	1922	405.00
18:00	1923	1923	1923	1923	243.00
18:10	1923	1923	1923	1923	324.00
18:20	1922	1922	1922	1922	399.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2025 11:00	1944	1944	1944	1944	763.00
29.07.2025 11:30	1944	1940	1940	1944	2,780.00
29.07.2025 12:00	1942	1942	1942	1942	3,009.00
29.07.2025 12:30	1938	1938	1938	1938	1,784.00
29.07.2025 13:00	1938	1938	1938	1938	921.00
29.07.2025 13:30	1935	1935	1935	1935	2,391.00
29.07.2025 14:00	1938	1938	1938	1938	7,253.00
29.07.2025 14:30	1931	1931	1931	1931	3,381.00
29.07.2025 15:00	1934	1927	1933	1927	35,265.00
29.07.2025 15:30	1930	1926	1926	1928	29,727.00
29.07.2025 16:00	1930	1930	1930	1930	4,187.00
29.07.2025 16:30	1936	1930	1930	1931	83,088.00
29.07.2025 17:00	1930	1930	1930	1930	33,367.00
29.07.2025 17:30	1925	1916	1925	1920	281,518.00
29.07.2025 18:00	1918	1912	1918	1912	185,728.00
30.07.2025 12:30	1908	1908	1908	1908	253.00
30.07.2025 13:00	1908	1908	1908	1908	133.00
30.07.2025 13:30	1908	1908	1908	1908	133.00
30.07.2025 14:00	1911	1911	1911	1911	326.00
30.07.2025 14:30	1916	1914	1914	1914	7,799.00
30.07.2025 15:00	1914	1912	1914	1912	15,959.00
30.07.2025 15:30	1914	1914	1914	1914	62,242.00
30.07.2025 16:00	1914	1914	1914	1914	27,671.00
30.07.2025 16:30	1916	1913	1916	1913	31,172.00
30.07.2025 17:00	1916	1916	1916	1916	38,438.00
30.07.2025 17:30	1922	1916	1916	1922	47,543.00
30.07.2025 18:00	1920	1916	1920	1916	162,848.00
31.07.2025 11:00	1922	1922	1922	1922	106.00
31.07.2025 11:30	1926	1922	1922	1926	426.00
31.07.2025 12:00	1922	1922	1922	1922	2,236.00
31.07.2025 12:30	1928	1928	1928	1928	1,378.00
31.07.2025 13:00	1928	1928	1928	1928	715.00
31.07.2025 13:30	1944	1942	1944	1942	5,389.00
31.07.2025 14:00	1936	1930	1936	1930	5,150.00
31.07.2025 14:30	1930	1930	1930	1930	1,418.00
31.07.2025 15:00	1930	1930	1930	1930	1,433.00
31.07.2025 15:30	1937	1930	1930	1937	6,704.00
31.07.2025 16:00	1948	1946	1948	1946	8,780.00
31.07.2025 16:30	1948	1938	1946	1942	95,261.00
31.07.2025 17:00	1948	1944	1948	1946	185,061.00
31.07.2025 17:30	1950	1946	1946	1946	171,915.00
31.07.2025 18:00	1950	1950	1950	1950	46,035.00
01.08.2025 10:00	1926	1926	1926	1926	55.00
01.08.2025 10:30	1930	1924	1930	1924	2,083.00
01.08.2025 11:00	1930	1924	1924	1930	11,395.00
01.08.2025 11:30	1932	1930	1932	1932	19,248.00
01.08.2025 12:00	1929	1929	1929	1929	4,548.00
01.08.2025 12:30	1935	1935	1935	1935	11,893.00
01.08.2025 13:00	1934	1924	1934	1924	16,892.00
01.08.2025 13:30	1934	1929	1929	1933	32,065.00
01.08.2025 14:00	1940	1934	1934	1938	53,775.00
01.08.2025 14:30	1933	1933	1933	1933	30,711.00
01.08.2025 15:00	1934	1928	1928	1932	222,930.00
01.08.2025 15:30	1934	1923	1931	1932	371,383.00
01.08.2025 16:00	1932	1920	1932	1920	242,326.00
01.08.2025 16:30	1920	1914	1920	1916	88,176.00
01.08.2025 17:00	1924	1918	1920	1924	188,765.00
01.08.2025 17:30	1924	1922	1924	1923	231,845.00
01.08.2025 18:00	1924	1921	1923	1922	281,076.00

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
09.06.2025	1,919.00	1,899.00	1,919.00	1,902.00	1,937.00
10.06.2025	1,905.00	1,898.00	1,899.00	1,900.00	368.00
11.06.2025	1,900.00	1,882.00	1,900.00	1,898.00	3,499.00
12.06.2025	1,908.00	1,878.00	1,878.00	1,898.00	26,810.00
13.06.2025	1,886.00	1,870.00	1,870.00	1,874.00	9,489.00
16.06.2025	1,894.00	1,868.00	1,868.00	1,886.00	21,373.00
17.06.2025	1,885.00	1,876.00	1,880.00	1,885.00	2,491.00
18.06.2025	1,886.00	1,873.00	1,883.00	1,878.00	2,300.00
19.06.2025	1,890.00	1,864.00	1,890.00	1,882.00	3,517.00
20.06.2025	1,888.00	1,876.00	1,880.00	1,888.00	4,517.00
23.06.2025	1,886.00	1,876.00	1,877.00	1,880.00	3,040.00
24.06.2025	1,902.00	1,884.00	1,892.00	1,892.00	10,077.00
25.06.2025	1,914.00	1,889.00	1,890.00	1,898.00	8,278.00
26.06.2025	1,915.00	1,892.00	1,896.00	1,912.00	5,726.00
27.06.2025	1,940.00	1,918.00	1,918.00	1,940.00	4,004.00
30.06.2025	1,944.00	1,926.00	1,930.00	1,941.00	9,012.00
01.07.2025	1,950.00	1,931.00	1,932.00	1,950.00	4,482.00
02.07.2025	1,964.00	1,934.00	1,964.00	1,944.00	15,635.00
03.07.2025	1,952.00	1,940.00	1,952.00	1,948.00	2,470.00
04.07.2025	1,943.00	1,932.00	1,943.00	1,936.00	657.00
07.07.2025	1,948.00	1,928.00	1,948.00	1,932.00	7,319.00
08.07.2025	1,936.00	1,922.00	1,922.00	1,936.00	4,172.00
09.07.2025	1,932.00	1,908.00	1,932.00	1,912.00	6,493.00
10.07.2025	1,926.00	1,914.00	1,915.00	1,926.00	3,428.00
11.07.2025	1,924.00	1,910.00	1,910.00	1,912.00	11,641.00
14.07.2025	1,926.00	1,910.00	1,910.00	1,926.00	2,891.00
15.07.2025	1,933.00	1,902.00	1,920.00	1,910.00	8,354.00
16.07.2025	1,916.00	1,902.00	1,910.00	1,902.00	6,357.00
17.07.2025	1,920.00	1,913.00	1,918.00	1,914.00	2,142.00
18.07.2025	1,922.00	1,914.00	1,922.00	1,918.00	215.00
21.07.2025	1,912.00	1,896.00	1,912.00	1,896.00	2,493.00
22.07.2025	1,902.00	1,894.00	1,900.00	1,902.00	4,869.00
23.07.2025	1,914.00	1,904.00	1,910.00	1,906.00	2,841.00
24.07.2025	1,956.00	1,908.00	1,908.00	1,944.00	11,956.00
25.07.2025	1,968.00	1,936.00	1,943.00	1,966.00	11,253.00
28.07.2025	1,976.00	1,936.00	1,970.00	1,950.00	14,552.00
29.07.2025	1,944.00	1,910.00	1,940.00	1,912.00	19,774.00
30.07.2025	1,922.00	1,908.00	1,908.00	1,916.00	14,457.00
31.07.2025	1,950.00	1,921.00	1,922.00	1,950.00	23,608.00
01.08.2025	1,940.00	1,914.00	1,926.00	1,922.00	18,853.00

צרו איתנו קשר *5988