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

1,496.00

שינוי

-0.53%

שינוי בGBp-p

-8.00

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
10:10					0.00
10:20	1502	1502	1502	1502	0.00
10:30	1502	1502	1502	1502	0.00
10:40	1502	1502	1502	1502	0.00
10:50	1502	1502	1502	1502	10,122.00
11:00	1500	1500	1500	1500	100.00
11:10	1500	1500	1500	1500	5,506.00
11:20	1500	1500	1500	1500	4,017.00
11:30	1496	1496	1496	1496	100.00
11:40	1496	1496	1496	1496	5,184.00
11:50	1496	1496	1496	1496	0.00
12:00	1496	1496	1496	1496	0.00
12:10	1496	1496	1496	1496	0.00
12:20	1496	1496	1496	1496	0.00
12:30	1496	1496	1496	1496	0.00
12:40	1496	1496	1496	1496	0.00
12:50	1496	1496	1496	1496	204.00
13:00	1496	1496	1496	1496	0.00
13:10	1496	1496	1496	1496	0.00
13:20	1496	1496	1496	1496	0.00
13:30	1496	1496	1496	1496	0.00
13:40	1496	1496	1496	1496	0.00
13:50	1496	1496	1496	1496	0.00
14:00	1498	1498	1498	1498	7,231.00
14:10	1498	1498	1498	1498	0.00
14:20	1496	1496	1496	1496	27.00
14:30	1496	1496	1496	1496	0.00
14:40	1496	1496	1496	1496	0.00
14:50	1496	1496	1496	1496	0.00
15:00	1496	1496	1496	1496	0.00
15:10	1496	1496	1496	1496	0.00
15:20	1496	1496	1496	1496	0.00
15:30	1496	1496	1496	1496	0.00
15:40	1498	1498	1498	1498	12.00
15:50	1498	1498	1498	1498	15.00
16:00	1498	1498	1498	1498	0.00
16:10	1498	1498	1498	1498	0.00
16:20	1500	1500	1500	1500	19.00
16:30	1500	1500	1500	1500	0.00
16:40	1500	1500	1500	1500	0.00
16:50	1500	1500	1500	1500	0.00
17:00	1498	1498	1498	1498	800.00
17:10	1498	1498	1498	1498	0.00
17:20	1498	1498	1498	1498	26.00
17:30	1496	1496	1496	1496	124.00
17:40	1496	1496	1496	1496	0.00
17:50	1498	1498	1498	1498	250.00
18:00	1498	1498	1498	1498	208.00
18:10	1498	1498	1498	1498	0.00
18:20	1496	1496	1496	1496	170.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 12:30	1488	1488	1488	1488	922.00
05.06.2025 13:00	1488	1488	1488	1488	620.00
05.06.2025 13:30	1490	1488	1490	1488	2,222.00
05.06.2025 14:00	1488	1488	1488	1488	1,299.00
05.06.2025 14:30	1488	1488	1488	1488	1,328.00
05.06.2025 15:00	1488	1488	1488	1488	893.00
05.06.2025 15:30	1488	1488	1488	1488	893.00
05.06.2025 16:00	1488	1488	1488	1488	61,840.00
05.06.2025 16:30	1488	1486	1488	1486	51,788.00
05.06.2025 17:00	1490	1488	1488	1490	37,974.00
05.06.2025 17:30	1490	1490	1490	1490	12,808.00
05.06.2025 18:00	1492	1492	1492	1492	14,360.00
06.06.2025 10:00	1488	1488	1488	1488	714.00
06.06.2025 10:30	1488	1487	1488	1487	3,371.00
06.06.2025 11:00	1488	1487	1487	1488	10,639.00
06.06.2025 11:30	1488	1488	1488	1488	8,378.00
06.06.2025 12:00	1488	1488	1488	1488	2,900.00
06.06.2025 12:30	1490	1490	1490	1490	4,344.00
06.06.2025 13:00	1490	1490	1490	1490	2,916.00
06.06.2025 13:30	1490	1490	1490	1490	2,916.00
06.06.2025 14:00	1490	1490	1490	1490	2,916.00
06.06.2025 14:30	1490	1490	1490	1490	2,916.00
06.06.2025 15:00	1498	1498	1498	1498	5,237.00
06.06.2025 15:30	1500	1498	1498	1498	20,105.00
06.06.2025 16:00	1500	1500	1500	1500	8,487.00
06.06.2025 16:30	1504	1500	1500	1504	36,295.00
06.06.2025 17:00	1503	1503	1503	1503	61,582.00
06.06.2025 17:30	1503	1503	1503	1503	14,158.00
06.06.2025 18:00	1508	1504	1508	1506	112,342.00
09.06.2025 11:00	1504	1504	1504	1504	1,600.00
09.06.2025 11:30	1504	1504	1504	1504	7,218.00
09.06.2025 12:00	1504	1504	1504	1504	2,400.00
09.06.2025 12:30	1508	1508	1508	1508	3,516.00
09.06.2025 13:00	1508	1506	1508	1506	11,542.00
09.06.2025 13:30	1504	1504	1504	1504	6,683.00
09.06.2025 14:00	1506	1506	1506	1506	6,709.00
09.06.2025 14:30	1506	1506	1506	1506	6,730.00
09.06.2025 15:00	1506	1506	1506	1506	4,469.00
09.06.2025 15:30	1508	1508	1508	1508	6,980.00
09.06.2025 16:00	1508	1508	1508	1508	5,061.00
09.06.2025 16:30	1510	1508	1510	1508	15,235.00
09.06.2025 17:00	1507	1507	1507	1507	7,645.00
09.06.2025 17:30	1508	1506	1508	1506	26,565.00
09.06.2025 18:00	1506	1506	1506	1506	8,892.00
10.06.2025 10:00	1504	1501	1501	1502	45,596.00
10.06.2025 10:30	1502	1500	1502	1500	137,220.00
10.06.2025 11:00	1500	1496	1500	1496	346,346.00
10.06.2025 11:30	1496	1496	1496	1496	54,886.00
10.06.2025 12:00	1496	1496	1496	1496	36,893.00
10.06.2025 12:30	1496	1496	1496	1496	55,191.00
10.06.2025 13:00	1496	1496	1496	1496	36,893.00
10.06.2025 13:30	1498	1498	1498	1498	130,696.00
10.06.2025 14:00	1496	1496	1496	1496	66,049.00
10.06.2025 14:30	1496	1496	1496	1496	44,151.00
10.06.2025 15:00	1498	1498	1498	1498	44,163.00
10.06.2025 15:30	1498	1498	1498	1498	132,334.00
10.06.2025 16:00	1500	1500	1500	1500	66,295.00
10.06.2025 16:30	1498	1498	1498	1498	67,405.00
10.06.2025 17:00	1498	1496	1498	1496	134,983.00
10.06.2025 17:30	1498	1497	1497	1498	204,246.00
10.06.2025 18:00	1498	1496	1496	1496	274,540.00

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
28.04.2025	1,426.00	1,416.00	1,424.00	1,421.00	6,131.00
29.04.2025	1,427.00	1,416.00	1,426.00	1,422.00	4,210.00
30.04.2025	1,438.00	1,420.00	1,426.00	1,433.00	8,032.00
01.05.2025	1,455.00	1,450.00	1,450.00	1,452.00	39,333.00
02.05.2025	1,474.00	1,458.00	1,458.00	1,474.00	1,576.00
06.05.2025	1,470.00	1,462.00	1,468.00	1,468.00	2,767.00
07.05.2025	1,466.00	1,452.00	1,466.00	1,458.00	5,010.00
08.05.2025	1,483.00	1,471.00	1,480.00	1,478.00	8,587.00
09.05.2025	1,489.00	1,476.00	1,489.00	1,476.00	3,132.00
12.05.2025	1,524.00	1,484.00	1,520.00	1,495.00	17,836.00
13.05.2025	1,502.00	1,496.00	1,499.00	1,500.00	16,124.00
14.05.2025	1,496.00	1,488.00	1,492.00	1,488.00	2,307.00
15.05.2025	1,492.00	1,484.00	1,484.00	1,492.00	28,385.00
16.05.2025	1,498.00	1,490.00	1,494.00	1,494.00	27,717.00
19.05.2025	1,492.00	1,474.00	1,482.00	1,487.00	32,239.00
20.05.2025	1,502.00	1,494.00	1,499.00	1,498.00	33,425.00
21.05.2025	1,490.00	1,486.00	1,488.00	1,490.00	2,437.00
22.05.2025	1,472.00	1,463.00	1,470.00	1,466.00	9,044.00
23.05.2025	1,450.00	1,424.00	1,450.00	1,448.00	15,168.00
27.05.2025	1,470.00	1,464.00	1,466.00	1,470.00	5,692.00
28.05.2025	1,474.00	1,463.00	1,463.00	1,472.00	3,875.00
29.05.2025	1,478.00	1,464.00	1,476.00	1,465.00	4,316.00
30.05.2025	1,470.00	1,462.00	1,469.00	1,466.00	13,474.00
02.06.2025	1,468.00	1,456.00	1,464.00	1,466.00	19,447.00
03.06.2025	1,470.00	1,460.00	1,460.00	1,466.00	7,188.00
04.06.2025	1,486.00	1,474.00	1,474.00	1,486.00	14,074.00
05.06.2025	1,492.00	1,486.00	1,488.00	1,492.00	14,360.00
06.06.2025	1,508.00	1,486.00	1,488.00	1,506.00	15,198.00
09.06.2025	1,510.00	1,504.00	1,504.00	1,506.00	5,905.00

צרו איתנו קשר *5988