גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אם.סי. גרוסוונור > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אם.סי. גרוסוונור

GCM Grosvenor

מניה GCMG נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
15:30					0.00
15:40	12.28	12.28	12.28	12.28	0.00
15:50	12.295	12.295	12.295	12.295	3,277.00
16:00	12.235	12.235	12.235	12.235	2,449.00
16:10	12.22	12.22	12.22	12.22	1,606.00
16:20	12.245	12.245	12.245	12.245	1,207.00
16:30	12.245	12.245	12.245	12.245	495.00
16:40	12.26	12.26	12.26	12.26	1,743.00
16:50	12.245	12.245	12.245	12.245	426.00
17:00	12.245	12.245	12.245	12.245	886.00
17:10	12.24	12.24	12.24	12.24	2,125.00
17:20	12.24	12.24	12.24	12.24	265.00
17:30	12.24	12.24	12.24	12.24	935.00
17:40	12.2	12.2	12.2	12.2	2,827.00
17:50	12.2	12.2	12.2	12.2	1,066.00
18:00	12.19	12.19	12.19	12.19	430.00
18:10	12.215	12.215	12.215	12.215	3,783.00
18:20	12.17	12.17	12.17	12.17	1,790.00
18:30	12.16	12.16	12.16	12.16	1,678.00
18:40	12.18	12.18	12.18	12.18	916.00
18:50	12.155	12.155	12.155	12.155	1,897.00
19:00	12.1368	12.1368	12.1368	12.1368	677.00
19:10	12.16	12.16	12.16	12.16	1,217.00
19:20	12.18	12.18	12.18	12.18	243.00
19:30	12.18	12.18	12.18	12.18	1,993.00
19:40	12.16	12.16	12.16	12.16	1,103.00
19:50	12.16	12.16	12.16	12.16	532.00
20:00	12.15	12.15	12.15	12.15	1,226.00
20:10	12.1302	12.1302	12.1302	12.1302	3,064.00
20:20	12.1	12.1	12.1	12.1	2,427.00
20:30	12.11	12.11	12.11	12.11	2,112.00
20:40	12.11	12.11	12.11	12.11	1,089.00
20:50	12.11	12.11	12.11	12.11	1,100.00
21:00	12.0901	12.0901	12.0901	12.0901	7,917.00
21:10	12.1	12.1	12.1	12.1	1,456.00
21:20	12.11	12.11	12.11	12.11	1,421.00
21:30	12.125	12.125	12.125	12.125	2,793.00
21:40	12.13	12.13	12.13	12.13	8,389.00
21:50	12.11	12.11	12.11	12.11	6,946.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	12.74	12.59	12.66	12.615	4,038.00
22.10.2026 17:30	12.62	12.54	12.59	12.575	7,226.00
22.10.2026 18:00	12.66	12.57	12.57	12.6201	6,413.00
22.10.2026 18:30	12.66	12.625	12.65	12.66	3,068.00
22.10.2026 19:00	12.68	12.64	12.67	12.6607	9,923.00
22.10.2026 19:30	12.665	12.62	12.66	12.645	9,215.00
22.10.2026 20:00	12.65	12.61	12.63	12.63	3,897.00
22.10.2026 20:30	12.6487	12.6112	12.635	12.6112	6,140.00
22.10.2026 21:00	12.67	12.63	12.63	12.65	7,585.00
22.10.2026 21:30	12.67	12.645	12.65	12.66	17,408.00
22.10.2026 22:00	12.68	12.63	12.63	12.66	35,232.00
22.10.2026 22:30	12.664	12.61	12.66	12.62	74,632.00
23.10.2026 16:30	12.5	12.5	12.5	12.5	20.00
23.10.2026 17:00	12.57	12.345	12.495	12.395	455.00
23.10.2026 17:30	12.43	12.38	12.415	12.43	1,059.00
23.10.2026 18:00	12.43	12.4	12.405	12.42	1,991.00
23.10.2026 18:30	12.435	12.39	12.435	12.39	2,399.00
23.10.2026 19:00	12.43	12.39	12.41	12.39	4,377.00
23.10.2026 19:30	12.4217	12.39	12.39	12.405	3,424.00
23.10.2026 20:00	12.39	12.32	12.39	12.32	7,334.00
23.10.2026 20:30	12.33	12.3	12.31	12.33	5,391.00
23.10.2026 21:00	12.35	12.33	12.33	12.34	5,217.00
23.10.2026 21:30	12.35	12.325	12.35	12.325	4,331.00
23.10.2026 22:00	12.405	12.33	12.33	12.39	28,031.00
23.10.2026 22:30	12.39	12.35	12.39	12.35	34,039.00
26.10.2026 15:30	12.57	12.31	12.4	12.35	797.00
26.10.2026 16:00	12.485	12.32	12.32	12.4	10,383.00
26.10.2026 16:30	12.43	12.38	12.39	12.43	4,354.00
26.10.2026 17:00	12.4	12.37	12.4	12.37	5,053.00
26.10.2026 17:30	12.37	12.31	12.365	12.31	9,772.00
26.10.2026 18:00	12.32	12.29	12.29	12.31	4,467.00
26.10.2026 18:30	12.35	12.31	12.31	12.35	10,411.00
26.10.2026 19:00	12.36	12.34	12.34	12.345	11,419.00
26.10.2026 19:30	12.35	12.28	12.35	12.33	15,784.00
26.10.2026 20:00	12.31	12.29	12.31	12.29	5,923.00
26.10.2026 20:30	12.29	12.26	12.29	12.27	10,987.00
26.10.2026 21:00	12.286	12.26	12.26	12.27	7,592.00
26.10.2026 21:30	12.29	12.21	12.28	12.23	29,197.00
27.10.2026 15:30	12.295	12.2	12.28	12.23	1,588.00
27.10.2026 16:00	12.245	12.2	12.2	12.2	1,512.00
27.10.2026 16:30	12.26	12.23	12.26	12.23	1,057.00
27.10.2026 17:00	12.24	12.23	12.23	12.24	1,198.00
27.10.2026 17:30	12.22	12.19	12.22	12.19	1,445.00
27.10.2026 18:00	12.215	12.16	12.215	12.16	2,236.00
27.10.2026 18:30	12.18	12.13	12.1676	12.16	3,768.00
27.10.2026 19:00	12.18	12.16	12.16	12.18	2,315.00
27.10.2026 19:30	12.16	12.15	12.16	12.15	2,499.00
27.10.2026 20:00	12.14	12.1	12.14	12.11	5,081.00
27.10.2026 20:30	12.1	12.08	12.098	12.1	4,671.00
27.10.2026 21:00	12.135	12.09	12.09	12.12	16,227.00
27.10.2026 21:30	12.14	12.065	12.11	12.095	39,142.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2026	11.86	11.63	11.65	11.75	307,967.00
06.03.2026	11.50	11.23	11.50	11.27	321,196.00
09.03.2026	11.28	10.89	11.12	11.22	418,558.00
10.03.2026	11.69	11.23	11.26	11.55	838,779.00
11.03.2026	11.67	11.32	11.55	11.38	538,969.00
12.03.2026	11.32	10.38	11.14	10.41	619,826.00
13.03.2026	10.65	10.22	10.52	10.35	706,792.00
16.03.2026	10.49	10.17	10.38	10.28	358,482.00
17.03.2026	10.63	10.28	10.35	10.33	519,561.00
18.03.2026	10.39	10.11	10.20	10.20	417,390.00
19.03.2026	10.27	10.00	10.14	10.07	623,872.00
20.03.2026	10.09	9.66	10.09	9.69	2,498,708.00
23.03.2026	10.13	9.77	9.98	9.96	599,151.00
24.03.2026	9.85	9.52	9.81	9.69	670,221.00
25.03.2026	9.89	9.54	9.82	9.75	723,464.00
26.03.2026	9.86	9.62	9.62	9.65	404,037.00
27.03.2026	9.63	9.39	9.53	9.45	342,924.00
30.03.2026	9.77	9.30	9.49	9.68	371,754.00
31.03.2026	9.95	9.67	9.82	9.80	408,035.00
01.04.2026	9.96	9.66	9.84	9.75	346,670.00
02.04.2026	9.79	9.42	9.57	9.70	235,574.00
06.04.2026	9.81	9.63	9.65	9.67	357,844.00
07.04.2026	9.66	9.49	9.54	9.50	362,295.00
08.04.2026	10.01	9.71	9.87	9.97	464,364.00
09.04.2026	9.94	9.69	9.93	9.79	535,178.00
10.04.2026	9.90	9.67	9.82	9.72	343,926.00
13.04.2026	10.05	9.58	9.59	10.04	295,517.00
14.04.2026	10.57	10.04	10.04	10.51	408,407.00
15.04.2026	10.93	10.56	10.57	10.88	277,309.00
16.04.2026	10.93	10.61	10.91	10.62	216,189.00
17.04.2026	11.06	10.86	10.86	10.94	331,288.00
20.04.2026	10.99	10.77	10.86	10.94	146,887.00
21.04.2026	11.17	10.78	10.95	10.81	208,315.00
22.04.2026	11.01	10.68	10.82	10.85	187,722.00
23.04.2026	11.09	10.61	10.84	10.81	181,557.00
24.04.2026	10.90	10.68	10.78	10.80	218,323.00
27.04.2026	10.99	10.66	10.75	10.82	381,702.00
28.04.2026	11.03	10.74	10.85	10.90	202,117.00
29.04.2026	10.85	10.64	10.85	10.72	229,514.00
30.04.2026	10.99	10.61	10.61	10.92	204,358.00
01.05.2026	11.08	10.88	10.99	10.94	232,661.00
05.05.2026	11.33	11.02	11.13	11.26	267,404.00
06.05.2026	11.57	11.23	11.41	11.28	306,234.00
07.05.2026	11.39	10.76	11.00	11.16	475,259.00
08.05.2026	11.44	10.66	11.13	11.36	334,185.00
11.05.2026	11.65	11.25	11.40	11.36	270,375.00
12.05.2026	11.36	10.86	11.31	11.19	302,108.00
13.05.2026	11.12	10.81	11.11	10.87	320,556.00
14.05.2026	11.22	10.79	11.13	11.08	321,124.00
15.05.2026	11.17	10.59	10.59	10.65	174,274.00
18.05.2026	10.83	10.51	10.65	10.77	227,260.00
19.05.2026	10.74	10.49	10.71	10.51	183,390.00
20.05.2026	10.58	10.41	10.54	10.43	202,347.00
21.05.2026	10.65	10.28	10.34	10.65	284,501.00
22.05.2026	10.75	10.54	10.65	10.56	170,920.00
26.05.2026	10.97	10.51	10.67	10.89	251,992.00
27.05.2026	11.10	10.76	10.94	10.79	148,161.00
28.05.2026	10.81	10.67	10.74	10.77	167,080.00
29.05.2026	10.83	10.60	10.74	10.63	211,944.00
01.06.2026	10.82	10.56	10.56	10.75	284,091.00
02.06.2026	10.74	10.50	10.68	10.51	276,046.00
03.06.2026	10.38	9.84	10.38	9.98	368,592.00
04.06.2026	10.80	10.12	10.12	10.66	455,562.00
05.06.2026	10.74	10.47	10.51	10.71	346,297.00
08.06.2026	10.90	10.71	10.73	10.85	368,265.00
09.06.2026	11.33	10.75	10.91	11.32	512,314.00
10.06.2026	11.41	11.17	11.34	11.23	398,131.00
11.06.2026	11.43	11.06	11.29	11.35	263,150.00
12.06.2026	11.54	11.31	11.40	11.35	274,122.00
15.06.2026	11.50	11.28	11.40	11.41	247,994.00
16.06.2026	12.06	11.42	11.50	11.68	397,913.00
17.06.2026	11.86	11.60	11.61	11.65	315,685.00
18.06.2026	12.08	11.61	11.81	12.05	795,185.00
22.06.2026	12.33	12.00	12.11	12.13	266,967.00
23.06.2026	12.30	11.98	12.06	12.27	481,223.00
24.06.2026	12.50	12.10	12.27	12.26	334,712.00
25.06.2026	12.52	12.21	12.38	12.25	267,242.00
26.06.2026	12.45	12.12	12.27	12.34	1,526,189.00
29.06.2026	12.33	11.72	12.28	12.19	373,993.00
30.06.2026	12.45	12.19	12.19	12.30	272,363.00
01.07.2026	12.80	12.31	12.35	12.71	351,158.00
02.07.2026	12.98	12.72	12.87	12.91	235,758.00
06.07.2026	13.79	12.94	12.97	13.61	337,153.00
07.07.2026	13.69	13.31	13.63	13.36	230,186.00
08.07.2026	13.52	13.26	13.34	13.47	45,099.00
09.07.2026	13.78	13.43	13.45	13.74	197,048.00
10.07.2026	13.95	13.57	13.76	13.64	99,501.00
13.07.2026	13.82	13.45	13.73	13.60	256,984.00
14.07.2026	13.84	13.58	13.58	13.81	479,221.00
15.07.2026	14.38	13.71	13.91	13.73	562,669.00
16.07.2026	13.95	13.47	13.73	13.50	754,808.00
17.07.2026	13.36	12.74	13.16	12.90	930,658.00
20.07.2026	12.93	12.49	12.93	12.80	692,953.00
21.07.2026	12.95	12.68	12.78	12.68	258,259.00
22.07.2026	12.70	11.76	12.65	11.99	481,170.00
23.07.2026	11.86	11.62	11.80	11.79	718,963.00
24.07.2026	12.25	11.79	11.88	12.21	232,642.00
27.07.2026	12.61	12.09	12.21	12.52	273,809.00
28.07.2026	12.63	12.33	12.59	12.34	172,685.00
29.07.2026	12.38	12.11	12.23	12.20	288,330.00
30.07.2026	12.53	12.14	12.37	12.43	293,378.00
31.07.2026	12.53	12.27	12.42	12.48	252,186.00
03.08.2026	13.29	12.60	12.60	13.17	497,153.00
04.08.2026	13.56	13.29	13.30	13.52	355,958.00
05.08.2026	13.76	13.28	13.69	13.43	301,933.00
06.08.2026	13.56	13.35	13.51	13.48	234,849.00
07.08.2026	13.72	13.51	13.53	13.58	215,373.00
10.08.2026	14.02	13.53	13.81	13.82	310,209.00
11.08.2026	14.87	13.93	14.07	13.98	787,320.00
12.08.2026	14.08	13.69	14.07	13.92	261,505.00
13.08.2026	14.05	13.65	13.90	14.05	586,439.00
14.08.2026	14.05	13.77	14.02	13.86	299,223.00
17.08.2026	13.88	13.63	13.74	13.70	249,011.00
18.08.2026	13.85	13.45	13.69	13.66	173,308.00
19.08.2026	13.94	13.68	13.76	13.78	302,731.00
20.08.2026	13.80	13.45	13.78	13.47	184,839.00
21.08.2026	13.80	13.60	13.60	13.73	654,671.00
24.08.2026	13.89	13.58	13.70	13.65	190,150.00
25.08.2026	13.70	13.35	13.66	13.52	221,874.00
26.08.2026	13.60	13.31	13.45	13.56	164,243.00
27.08.2026	13.72	13.34	13.51	13.68	240,651.00
28.08.2026	13.94	13.71	13.72	13.72	631,236.00
31.08.2026	13.86	13.55	13.70	13.79	309,096.00
01.09.2026	13.57	13.21	13.51	13.30	244,738.00
02.09.2026	13.46	13.07	13.32	13.15	134,079.00
03.09.2026	13.39	13.02	13.27	13.35	327,106.00
04.09.2026	13.38	13.04	13.15	13.27	226,484.00
08.09.2026	13.31	13.09	13.19	13.18	192,914.00
09.09.2026	13.12	12.86	13.09	12.90	274,930.00
10.09.2026	12.94	12.70	12.83	12.78	195,497.00
11.09.2026	13.11	12.73	12.97	12.84	227,452.00
14.09.2026	12.85	12.58	12.77	12.64	205,874.00
15.09.2026	12.78	12.42	12.57	12.76	334,424.00
16.09.2026	12.80	12.45	12.76	12.68	352,562.00
17.09.2026	13.05	12.79	12.89	12.93	253,533.00
18.09.2026	13.16	12.76	13.00	13.14	1,472,981.00
21.09.2026	13.37	13.21	13.31	13.29	242,998.00
22.09.2026	13.46	12.98	13.41	13.23	346,805.00
23.09.2026	13.21	12.86	13.12	12.93	269,425.00
24.09.2026	12.95	12.38	12.85	12.63	756,157.00
25.09.2026	13.05	12.67	12.70	13.04	187,967.00
28.09.2026	12.95	12.70	12.86	12.92	304,394.00
29.09.2026	13.04	12.65	12.93	12.80	269,292.00
30.09.2026	12.98	12.76	12.89	12.89	292,099.00
01.10.2026	13.19	12.62	12.90	13.08	277,480.00
02.10.2026	13.47	13.01	13.29	13.05	308,928.00
05.10.2026	13.20	12.93	13.09	13.18	244,942.00
06.10.2026	13.36	13.08	13.27	13.18	319,735.00
07.10.2026	13.20	12.80	13.05	12.89	238,372.00
08.10.2026	13.05	12.82	12.82	12.97	183,267.00
09.10.2026	13.23	12.93	12.96	13.20	225,571.00
12.10.2026	13.20	13.02	13.20	13.08	202,013.00
13.10.2026	13.18	12.75	13.18	12.84	167,835.00
14.10.2026	12.77	12.46	12.59	12.65	198,846.00
15.10.2026	12.92	12.60	12.72	12.86	209,764.00
16.10.2026	13.03	12.54	12.92	12.56	207,610.00
19.10.2026	12.47	12.32	12.43	12.34	377,021.00
20.10.2026	12.82	12.34	12.39	12.58	185,956.00
21.10.2026	12.79	12.40	12.64	12.43	186,029.00
22.10.2026	12.74	12.31	12.39	12.62	258,007.00
23.10.2026	12.57	12.30	12.50	12.37	247,962.00
26.10.2026	12.57	12.21	12.40	12.22	231,572.00
27.10.2026	12.35	12.06	12.35	12.10	176,974.00

צרו איתנו קשר *5988