גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמיתסון אינווסטמנט טראסט

Smithson Investment Trust

מניה SSON London-CB GBp

שער

1,517.00

שינוי

-1.62%

שינוי בGBp-p

-25.00

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	1526	1526	1526	1526	0.00
11:00	1524	1524	1524	1524	636.00
11:10	1524	1524	1524	1524	0.00
11:20	1524	1524	1524	1524	0.00
11:30	1524	1524	1524	1524	0.00
11:40	1524	1524	1524	1524	0.00
11:50	1524	1524	1524	1524	0.00
12:00	1524	1524	1524	1524	0.00
12:10	1524	1524	1524	1524	0.00
12:20	1524	1524	1524	1524	0.00
12:30	1524	1524	1524	1524	0.00
12:40	1524	1524	1524	1524	0.00
12:50	1524	1524	1524	1524	0.00
13:00	1526	1526	1526	1526	39.00
13:10	1526	1526	1526	1526	0.00
13:20	1526	1526	1526	1526	0.00
13:30	1526	1526	1526	1526	0.00
13:40	1526	1526	1526	1526	0.00
13:50	1526	1526	1526	1526	0.00
14:00	1526	1526	1526	1526	0.00
14:10	1526	1526	1526	1526	0.00
14:20	1526	1526	1526	1526	0.00
14:30	1528	1528	1528	1528	50.00
14:40	1528	1528	1528	1528	0.00
14:50	1528	1528	1528	1528	0.00
15:00	1528	1528	1528	1528	0.00
15:10	1528	1528	1528	1528	0.00
15:20	1528	1528	1528	1528	0.00
15:30	1528	1528	1528	1528	0.00
15:40	1518	1518	1518	1518	2,776.00
15:50	1522	1522	1522	1522	350.00
16:00	1522	1522	1522	1522	0.00
16:10	1522	1522	1522	1522	0.00
16:20	1522	1522	1522	1522	0.00
16:30	1522	1522	1522	1522	0.00
16:40	1514	1514	1514	1514	1.00
16:50	1514	1514	1514	1514	2,699.00
17:00	1514	1514	1514	1514	0.00
17:10	1510	1510	1510	1510	613.00
17:20	1512	1512	1512	1512	167.00
17:30	1512	1512	1512	1512	0.00
17:40	1515	1515	1515	1515	572.00
17:50	1514	1514	1514	1514	529.00
18:00	1514	1514	1514	1514	187.00
18:10	1514	1514	1514	1514	252.00
18:20	1517	1517	1517	1517	37.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2025 10:30	1552	1550	1552	1550	9,048.00
29.07.2025 11:00	1550	1550	1550	1550	2,931.00
29.07.2025 11:30	1548	1548	1548	1548	2,936.00
29.07.2025 12:00	1548	1548	1548	1548	4,544.00
29.07.2025 12:30	1548	1548	1548	1548	9,570.00
29.07.2025 13:00	1550	1550	1550	1550	3,276.00
29.07.2025 13:30	1550	1550	1550	1550	5,077.00
29.07.2025 14:00	1550	1550	1550	1550	3,276.00
29.07.2025 14:30	1550	1550	1550	1550	3,276.00
29.07.2025 15:00	1550	1550	1550	1550	3,276.00
29.07.2025 15:30	1552	1552	1552	1552	5,338.00
29.07.2025 16:00	1552	1552	1552	1552	3,440.00
29.07.2025 16:30	1548	1548	1548	1548	5,537.00
29.07.2025 17:00	1547	1546	1547	1546	24,582.00
29.07.2025 17:30	1546	1543	1546	1543	14,714.00
29.07.2025 18:00	1542	1536	1542	1536	35,874.00
30.07.2025 12:30	1538	1538	1538	1538	149.00
30.07.2025 13:00	1538	1538	1538	1538	97.00
30.07.2025 13:30	1544	1544	1544	1544	186.00
30.07.2025 14:00	1542	1542	1542	1542	628.00
30.07.2025 14:30	1542	1542	1542	1542	968.00
30.07.2025 15:00	1542	1542	1542	1542	4,023.00
30.07.2025 15:30	1542	1542	1542	1542	2,609.00
30.07.2025 16:00	1544	1544	1544	1544	4,417.00
30.07.2025 16:30	1544	1544	1544	1544	2,861.00
30.07.2025 17:00	1540	1540	1540	1540	22,727.00
30.07.2025 17:30	1540	1540	1540	1540	9,199.00
30.07.2025 18:00	1542	1542	1542	1542	9,460.00
31.07.2025 10:00	1546	1544	1544	1546	10,363.00
31.07.2025 10:30	1548	1548	1548	1548	6,664.00
31.07.2025 11:00	1546	1543	1546	1546	68,239.00
31.07.2025 11:30	1546	1546	1546	1546	5,815.00
31.07.2025 12:00	1546	1546	1546	1546	5,815.00
31.07.2025 12:30	1548	1548	1548	1548	9,156.00
31.07.2025 13:00	1550	1550	1550	1550	6,015.00
31.07.2025 13:30	1550	1549	1550	1549	19,225.00
31.07.2025 14:00	1549	1549	1549	1549	6,393.00
31.07.2025 14:30	1549	1549	1549	1549	6,393.00
31.07.2025 15:00	1552	1552	1552	1552	9,293.00
31.07.2025 15:30	1553	1552	1552	1553	47,516.00
31.07.2025 16:00	1552	1552	1552	1552	37,873.00
31.07.2025 16:30	1548	1548	1548	1548	19,769.00
31.07.2025 17:00	1548	1548	1548	1548	20,528.00
31.07.2025 17:30	1546	1546	1546	1546	13,291.00
31.07.2025 18:00	1546	1540	1546	1540	61,559.00
01.08.2025 10:30	1526	1524	1526	1524	981.00
01.08.2025 11:00	1524	1524	1524	1524	640.00
01.08.2025 11:30	1524	1524	1524	1524	640.00
01.08.2025 12:00	1524	1524	1524	1524	640.00
01.08.2025 12:30	1526	1526	1526	1526	1,036.00
01.08.2025 13:00	1526	1526	1526	1526	679.00
01.08.2025 13:30	1526	1526	1526	1526	679.00
01.08.2025 14:00	1528	1528	1528	1528	1,113.00
01.08.2025 14:30	1528	1528	1528	1528	729.00
01.08.2025 15:00	1522	1522	1522	1522	3,855.00
01.08.2025 15:30	1522	1518	1522	1522	22,024.00
01.08.2025 16:00	1514	1514	1514	1514	6,555.00
01.08.2025 16:30	1514	1514	1514	1514	15,761.00
01.08.2025 17:00	1515	1510	1510	1515	33,134.00
01.08.2025 17:30	1515	1514	1515	1514	37,806.00
01.08.2025 18:00	1517	1514	1514	1517	26,955.00

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
10.06.2025	1,504.00	1,496.00	1,501.00	1,496.00	45,917.00
11.06.2025	1,502.00	1,494.00	1,499.00	1,498.00	2,828.00
12.06.2025	1,495.00	1,489.00	1,495.00	1,490.00	12,333.00
13.06.2025	1,482.00	1,470.00	1,480.00	1,472.00	9,540.00
16.06.2025	1,480.00	1,470.00	1,478.00	1,474.00	14,549.00
17.06.2025	1,470.00	1,462.00	1,464.00	1,470.00	18,699.00
18.06.2025	1,478.00	1,470.00	1,476.00	1,471.00	6,591.00
19.06.2025	1,463.00	1,454.00	1,460.00	1,457.00	8,835.00
20.06.2025	1,470.00	1,462.00	1,462.00	1,462.00	6,432.00
23.06.2025	1,466.00	1,460.00	1,462.00	1,464.00	14,895.00
24.06.2025	1,486.00	1,474.00	1,474.00	1,486.00	49,012.00
25.06.2025	1,498.00	1,482.00	1,494.00	1,482.00	4,766.00
26.06.2025	1,486.00	1,478.00	1,484.00	1,482.00	4,944.00
27.06.2025	1,500.00	1,489.00	1,496.00	1,496.00	7,534.00
30.06.2025	1,506.00	1,500.00	1,505.00	1,500.00	2,195.00
01.07.2025	1,509.00	1,500.00	1,500.00	1,509.00	19,980.00
02.07.2025	1,515.00	1,504.00	1,515.00	1,510.00	40,648.00
03.07.2025	1,528.00	1,512.00	1,516.00	1,528.00	34,665.00
04.07.2025	1,526.00	1,522.00	1,526.00	1,526.00	442.00
07.07.2025	1,534.00	1,522.00	1,524.00	1,522.00	23,836.00
08.07.2025	1,530.00	1,522.00	1,524.00	1,526.00	17,932.00
09.07.2025	1,538.00	1,526.00	1,528.00	1,536.00	24,634.00
10.07.2025	1,552.00	1,544.00	1,544.00	1,548.00	2,639.00
11.07.2025	1,546.00	1,530.00	1,536.00	1,532.00	21,760.00
14.07.2025	1,531.00	1,524.00	1,526.00	1,530.00	21,133.00
15.07.2025	1,544.00	1,526.00	1,541.00	1,529.00	16,962.00
16.07.2025	1,532.00	1,526.00	1,532.00	1,526.00	279.00
17.07.2025	1,542.00	1,528.00	1,528.00	1,540.00	37,727.00
18.07.2025	1,548.00	1,536.00	1,548.00	1,536.00	7,501.00
21.07.2025	1,538.00	1,528.00	1,538.00	1,531.00	37,853.00
22.07.2025	1,530.00	1,520.00	1,528.00	1,526.00	25,486.00
23.07.2025	1,534.00	1,528.00	1,533.00	1,532.00	3,549.00
24.07.2025	1,540.00	1,534.00	1,536.00	1,540.00	9,321.00
25.07.2025	1,554.00	1,535.00	1,535.00	1,554.00	6,715.00
28.07.2025	1,564.00	1,546.00	1,562.00	1,548.00	13,184.00
29.07.2025	1,552.00	1,536.00	1,552.00	1,536.00	8,717.00
30.07.2025	1,544.00	1,538.00	1,538.00	1,542.00	6,136.00
31.07.2025	1,553.00	1,540.00	1,544.00	1,540.00	13,337.00
01.08.2025	1,528.00	1,510.00	1,526.00	1,517.00	8,912.00

צרו איתנו קשר *5988