גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמיתסון אינווסטמנט טראסט

Smithson Investment Trust

מניה SSON London-CB GBp

שער

1,412.00

שינוי

+1.29%

שינוי בGBp-p

18.00

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
13:30					0.00
13:40	1406	1406	1406	1406	0.00
13:50	1404	1404	1404	1404	600.00
14:00	1404	1404	1404	1404	0.00
14:10	1404	1404	1404	1404	1,868.00
14:20	1401	1401	1401	1401	164.00
14:30	1401	1401	1401	1401	0.00
14:40	1401	1401	1401	1401	0.00
14:50	1406	1406	1406	1406	59.00
15:00	1406	1406	1406	1406	0.00
15:10	1406	1406	1406	1406	0.00
15:20	1406	1406	1406	1406	0.00
15:30	1406	1406	1406	1406	0.00
15:40	1406	1406	1406	1406	0.00
15:50	1406	1406	1406	1406	0.00
16:00	1404	1404	1404	1404	65.00
16:10	1406	1406	1406	1406	66.00
16:20	1406	1406	1406	1406	0.00
16:30	1406	1406	1406	1406	0.00
16:40	1406	1406	1406	1406	0.00
16:50	1406	1406	1406	1406	0.00
17:00	1401	1401	1401	1401	2,280.00
17:10	1401	1401	1401	1401	0.00
17:20	1401	1401	1401	1401	0.00
17:30	1404	1404	1404	1404	512.00
17:40	1404	1404	1404	1404	0.00
17:50	1404	1404	1404	1404	0.00
18:00	1404	1404	1404	1404	0.00
18:10	1404	1404	1404	1404	0.00
18:20	1408	1408	1408	1408	534.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025 10:00	1340	1340	1340	1340	759.00
22.04.2025 10:30	1340	1340	1340	1340	1,147.00
22.04.2025 11:00	1340	1340	1340	1340	1,017.00
22.04.2025 11:30	1340	1340	1340	1340	1,362.00
22.04.2025 12:00	1342	1342	1342	1342	1,020.00
22.04.2025 12:30	1342	1341	1342	1341	2,745.00
22.04.2025 13:00	1342	1342	1342	1342	2,769.00
22.04.2025 13:30	1342	1342	1342	1342	2,787.00
22.04.2025 14:00	1341	1341	1341	1341	1,044.00
22.04.2025 14:30	1341	1341	1341	1341	1,400.00
22.04.2025 15:00	1341	1341	1341	1341	1,044.00
22.04.2025 15:30	1341	1341	1341	1341	1,052.00
22.04.2025 16:00	1341	1341	1341	1341	1,410.00
22.04.2025 16:30	1342	1338	1342	1338	3,081.00
22.04.2025 17:00	1338	1338	1338	1338	1,240.00
22.04.2025 17:30	1346	1346	1346	1346	3,481.00
22.04.2025 18:00	1348	1348	1348	1348	1,822.00
23.04.2025 10:00	1374	1374	1374	1374	3,327.00
23.04.2025 10:30	1374	1374	1374	1374	4,571.00
23.04.2025 11:00	1374	1374	1374	1374	3,327.00
23.04.2025 11:30	1378	1377	1378	1377	10,628.00
23.04.2025 12:00	1377	1377	1377	1377	4,030.00
23.04.2025 12:30	1377	1377	1377	1377	4,030.00
23.04.2025 13:00	1377	1377	1377	1377	4,030.00
23.04.2025 13:30	1377	1377	1377	1377	4,030.00
23.04.2025 14:00	1380	1380	1380	1380	8,684.00
23.04.2025 14:30	1386	1384	1384	1386	29,266.00
23.04.2025 15:00	1386	1386	1386	1386	7,345.00
23.04.2025 15:30	1386	1386	1386	1386	7,345.00
23.04.2025 16:00	1398	1398	1398	1398	8,974.00
23.04.2025 16:30	1398	1396	1398	1396	39,678.00
23.04.2025 17:00	1400	1388	1400	1388	61,050.00
23.04.2025 17:30	1386	1386	1386	1386	17,272.00
23.04.2025 18:00	1392	1390	1391	1390	72,834.00
24.04.2025 10:00	1375	1375	1375	1375	168.00
24.04.2025 10:30	1375	1375	1375	1375	368.00
24.04.2025 11:00	1368	1368	1368	1368	380.00
24.04.2025 11:30	1376	1376	1376	1376	411.00
24.04.2025 12:00	1376	1376	1376	1376	565.00
24.04.2025 12:30	1376	1376	1376	1376	411.00
24.04.2025 13:00	1376	1376	1376	1376	411.00
24.04.2025 13:30	1382	1378	1378	1382	2,294.00
24.04.2025 14:00	1386	1386	1386	1386	1,757.00
24.04.2025 14:30	1384	1384	1384	1384	1,797.00
24.04.2025 15:00	1384	1384	1384	1384	1,299.00
24.04.2025 15:30	1383	1383	1383	1383	1,397.00
24.04.2025 16:00	1383	1383	1383	1383	1,932.00
24.04.2025 16:30	1383	1381	1383	1383	9,483.00
24.04.2025 17:00	1385	1385	1385	1385	3,688.00
24.04.2025 17:30	1388	1385	1385	1388	25,844.00
24.04.2025 18:00	1395	1386	1386	1395	50,698.00
25.04.2025 13:00	1406	1406	1406	1406	1,296.00
25.04.2025 13:30	1406	1404	1406	1406	8,017.00
25.04.2025 14:00	1404	1401	1404	1401	9,738.00
25.04.2025 14:30	1406	1406	1406	1406	5,079.00
25.04.2025 15:00	1406	1406	1406	1406	3,613.00
25.04.2025 15:30	1404	1404	1404	1404	5,163.00
25.04.2025 16:00	1406	1406	1406	1406	5,264.00
25.04.2025 16:30	1403	1401	1403	1401	16,621.00
25.04.2025 17:00	1404	1404	1404	1404	9,176.00
25.04.2025 17:30	1408	1408	1408	1408	7,070.00
25.04.2025 18:00	1412	1408	1408	1412	20,373.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	1,423.00	1,411.00	1,423.00	1,411.00	22,620.00
30.10.2024	1,420.00	1,406.00	1,408.00	1,408.00	8,752.00
31.10.2024	1,410.00	1,398.00	1,405.00	1,404.00	19,232.00
01.11.2024	1,400.00	1,398.00	1,398.00	1,399.00	628.00
04.11.2024	1,410.00	1,404.00	1,407.00	1,406.00	27,792.00
05.11.2024	1,405.00	1,398.00	1,404.00	1,401.00	11,853.00
06.11.2024	1,442.00	1,428.00	1,438.00	1,430.00	6,897.00
07.11.2024	1,448.00	1,442.00	1,442.00	1,444.00	6,115.00
11.11.2024	1,472.00	1,468.00	1,468.00	1,472.00	2,140.00
12.11.2024	1,468.00	1,462.00	1,468.00	1,464.00	3,080.00
13.11.2024	1,472.00	1,464.00	1,465.00	1,472.00	3,327.00
14.11.2024	1,480.00	1,464.00	1,464.00	1,479.00	4,326.00
15.11.2024	1,473.00	1,464.00	1,464.00	1,473.00	6,164.00
18.11.2024	1,470.00	1,448.00	1,470.00	1,454.00	4,772.00
19.11.2024	1,446.00	1,436.00	1,438.00	1,440.00	8,862.00
20.11.2024	1,448.00	1,428.00	1,436.00	1,430.00	7,143.00
21.11.2024	1,450.00	1,438.00	1,438.00	1,450.00	4,196.00
22.11.2024	1,482.00	1,464.00	1,464.00	1,482.00	16,885.00
25.11.2024	1,500.00	1,486.00	1,488.00	1,498.00	10,366.00
26.11.2024	1,496.00	1,490.00	1,490.00	1,495.00	1,834.00
27.11.2024	1,494.00	1,481.00	1,481.00	1,493.00	1,343.00
28.11.2024	1,496.00	1,488.00	1,490.00	1,492.00	1,369.00
29.11.2024	1,498.00	1,487.00	1,487.00	1,498.00	5,205.00
02.12.2024	1,508.00	1,495.00	1,495.00	1,508.00	5,253.00
03.12.2024	1,508.00	1,498.00	1,508.00	1,498.00	11,457.00
04.12.2024	1,508.00	1,498.00	1,508.00	1,504.00	5,007.00
05.12.2024	1,514.00	1,503.00	1,503.00	1,512.00	28,045.00
06.12.2024	1,519.00	1,506.00	1,506.00	1,519.00	4,231.00
09.12.2024	1,520.00	1,514.00	1,514.00	1,520.00	4,509.00
10.12.2024	1,520.00	1,510.00	1,510.00	1,514.00	21,014.00
11.12.2024	1,515.00	1,508.00	1,510.00	1,515.00	18,712.00
12.12.2024	1,521.00	1,512.00	1,512.00	1,521.00	3,652.00
13.12.2024	1,526.00	1,510.00	1,523.00	1,510.00	492.00
16.12.2024	1,512.00	1,498.00	1,512.00	1,500.00	6,058.00
17.12.2024	1,498.00	1,480.00	1,494.00	1,483.00	11,616.00
18.12.2024	1,489.00	1,486.00	1,487.00	1,489.00	765.00
19.12.2024	1,463.00	1,446.00	1,462.00	1,454.00	12,739.00
20.12.2024	1,474.00	1,450.00	1,450.00	1,472.00	3,748.00
23.12.2024	1,468.00	1,456.00	1,458.00	1,464.00	11,186.00
24.12.2024	1,464.00	1,464.00	1,464.00	1,464.00	11,186.00
27.12.2024	1,480.00	1,466.00	1,466.00	1,471.00	6,884.00
30.12.2024	1,475.00	1,460.00	1,475.00	1,462.00	2,180.00
31.12.2024	1,487.00	1,464.00	1,464.00	1,487.00	1,143.00
02.01.2025	1,484.00	1,474.00	1,476.00	1,482.00	5,039.00
03.01.2025	1,479.00	1,479.00	1,479.00	1,479.00	192.00
06.01.2025	1,486.00	1,474.00	1,483.00	1,479.00	12,593.00
07.01.2025	1,476.00	1,460.00	1,470.00	1,460.00	11,061.00
08.01.2025	1,460.00	1,441.00	1,456.00	1,442.00	25,122.00
09.01.2025	1,453.00	1,442.00	1,442.00	1,444.00	13,113.00
10.01.2025	1,453.00	1,448.00	1,452.00	1,448.00	9,659.00
13.01.2025	1,443.00	1,434.00	1,436.00	1,441.00	1,830.00
14.01.2025	1,456.00	1,446.00	1,450.00	1,446.00	5,628.00
15.01.2025	1,474.00	1,444.00	1,444.00	1,472.00	5,558.00
16.01.2025	1,486.00	1,480.00	1,480.00	1,484.00	4,455.00
17.01.2025	1,500.00	1,488.00	1,488.00	1,500.00	6,648.00
20.01.2025	1,504.00	1,494.00	1,494.00	1,499.00	7,497.00
21.01.2025	1,500.00	1,497.00	1,498.00	1,500.00	45,559.00
22.01.2025	1,522.00	1,510.00	1,510.00	1,518.00	84,880.00
23.01.2025	1,522.00	1,516.00	1,516.00	1,521.00	5,236.00
24.01.2025	1,526.00	1,524.00	1,524.00	1,526.00	975.00
27.01.2025	1,518.00	1,476.00	1,507.00	1,518.00	9,152.00
28.01.2025	1,532.00	1,515.00	1,520.00	1,532.00	7,839.00
29.01.2025	1,543.00	1,530.00	1,541.00	1,530.00	1,927.00
30.01.2025	1,550.00	1,538.00	1,543.00	1,550.00	8,351.00
31.01.2025	1,562.00	1,555.00	1,555.00	1,561.00	7,615.00
03.02.2025	1,538.00	1,528.00	1,530.00	1,538.00	3,347.00
04.02.2025	1,542.00	1,530.00	1,530.00	1,540.00	11,951.00
05.02.2025	1,534.00	1,530.00	1,530.00	1,534.00	9,635.00
06.02.2025	1,550.00	1,534.00	1,534.00	1,546.00	5,746.00
07.02.2025	1,546.00	1,526.00	1,540.00	1,528.00	7,637.00
10.02.2025	1,545.00	1,540.00	1,542.00	1,541.00	8,908.00
11.02.2025	1,543.00	1,538.00	1,543.00	1,541.00	2,938.00
12.02.2025	1,547.00	1,534.00	1,547.00	1,542.00	2,473.00
13.02.2025	1,550.00	1,540.00	1,540.00	1,550.00	6,924.00
14.02.2025	1,563.00	1,560.00	1,560.00	1,563.00	3,210.00
17.02.2025	1,568.00	1,564.00	1,564.00	1,566.00	5,787.00
18.02.2025	1,571.00	1,566.00	1,566.00	1,568.00	959.00
19.02.2025	1,562.00	1,546.00	1,562.00	1,548.00	2,352.00
20.02.2025	1,560.00	1,552.00	1,556.00	1,552.00	10,206.00
21.02.2025	1,570.00	1,560.00	1,562.00	1,560.00	4,626.00
24.02.2025	1,556.00	1,540.00	1,556.00	1,547.00	8,712.00
25.02.2025	1,553.00	1,536.00	1,548.00	1,536.00	6,443.00
26.02.2025	1,558.00	1,546.00	1,546.00	1,554.00	5,602.00
27.02.2025	1,552.00	1,542.00	1,552.00	1,550.00	1,880.00
28.02.2025	1,548.00	1,536.00	1,538.00	1,544.00	3,903.00
03.03.2025	1,554.00	1,544.00	1,554.00	1,550.00	17,123.00
04.03.2025	1,540.00	1,507.00	1,540.00	1,507.00	7,619.00
05.03.2025	1,527.00	1,518.00	1,526.00	1,520.00	2,994.00
06.03.2025	1,517.00	1,508.00	1,514.00	1,517.00	22,197.00
07.03.2025	1,506.00	1,498.00	1,500.00	1,502.00	5,525.00
10.03.2025	1,510.00	1,484.00	1,501.00	1,486.00	9,754.00
11.03.2025	1,484.00	1,454.00	1,484.00	1,454.00	6,165.00
12.03.2025	1,473.00	1,452.00	1,460.00	1,452.00	4,013.00
13.03.2025	1,452.00	1,434.00	1,448.00	1,434.00	13,199.00
14.03.2025	1,458.00	1,440.00	1,440.00	1,454.00	12,435.00
17.03.2025	1,468.00	1,450.00	1,450.00	1,468.00	2,257.00
18.03.2025	1,474.00	1,460.00	1,470.00	1,464.00	13,884.00
19.03.2025	1,470.00	1,460.00	1,460.00	1,468.00	5,676.00
20.03.2025	1,472.00	1,462.00	1,464.00	1,468.00	13,036.00
21.03.2025	1,452.00	1,446.00	1,452.00	1,448.00	8,710.00
24.03.2025	1,466.00	1,462.00	1,464.00	1,462.00	1,458.00
25.03.2025	1,471.00	1,469.00	1,471.00	1,470.00	1,053.00
26.03.2025	1,469.00	1,464.00	1,468.00	1,466.00	2,853.00
27.03.2025	1,456.00	1,448.00	1,454.00	1,454.00	9,794.00
28.03.2025	1,450.00	1,435.00	1,446.00	1,437.00	1,897.00
31.03.2025	1,422.00	1,406.00	1,418.00	1,412.00	6,799.00
01.04.2025	1,426.00	1,420.00	1,426.00	1,426.00	8,233.00
02.04.2025	1,432.00	1,412.00	1,414.00	1,430.00	21,207.00
03.04.2025	1,396.00	1,376.00	1,394.00	1,376.00	8,180.00
04.04.2025	1,348.00	1,324.00	1,324.00	1,348.00	5,431.00
07.04.2025	1,338.00	1,236.00	1,268.00	1,290.00	33,778.00
08.04.2025	1,346.00	1,321.00	1,322.00	1,330.00	56,595.00
09.04.2025	1,312.00	1,276.00	1,302.00	1,301.00	15,732.00
10.04.2025	1,372.00	1,354.00	1,372.00	1,354.00	24,300.00
11.04.2025	1,355.00	1,326.00	1,352.00	1,341.00	14,579.00
14.04.2025	1,376.00	1,368.00	1,368.00	1,375.00	10,224.00
15.04.2025	1,380.00	1,372.00	1,372.00	1,376.00	11,527.00
16.04.2025	1,372.00	1,358.00	1,358.00	1,372.00	3,406.00
17.04.2025	1,363.00	1,348.00	1,363.00	1,353.00	360.00
22.04.2025	1,348.00	1,338.00	1,340.00	1,348.00	1,352.00
23.04.2025	1,398.00	1,370.00	1,374.00	1,390.00	13,145.00
24.04.2025	1,395.00	1,368.00	1,375.00	1,395.00	7,509.00
25.04.2025	1,412.00	1,401.00	1,406.00	1,412.00	7,379.00

צרו איתנו קשר *5988