גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנטופגסטה > גרפים

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנטופגסטה

Antofagasta

מניה ANTO London-CB GBp

שער

1,811.75

שינוי

-1.35%

שינוי בGBp-p

-24.75

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
10:00					0.00
10:10	1821.5	1821.5	1821.5	1821.5	0.00
10:20	1820	1820	1820	1820	3,377.00
10:30	1812.5	1812.5	1812.5	1812.5	2,092.00
10:40	1807.5	1807.5	1807.5	1807.5	1,403.00
10:50	1794	1794	1794	1794	5,847.00
11:00	1794.75	1794.75	1794.75	1794.75	6,458.00
11:10	1792.5	1792.5	1792.5	1792.5	9,288.00
11:20	1792.75	1792.75	1792.75	1792.75	6,493.00
11:30	1797.5	1797.5	1797.5	1797.5	5,322.00
11:40	1804.5	1804.5	1804.5	1804.5	16,661.00
11:50	1804.25	1804.25	1804.25	1804.25	13,523.00
12:00	1810	1810	1810	1810	6,020.00
12:10	1808.5	1808.5	1808.5	1808.5	5,496.00
12:20	1808	1808	1808	1808	1,425.00
12:30	1805.5	1805.5	1805.5	1805.5	2,516.00
12:40	1805	1805	1805	1805	2,084.00
12:50	1805	1805	1805	1805	8,184.00
13:00	1806.25	1806.25	1806.25	1806.25	9,360.00
13:10	1805	1805	1805	1805	3,797.00
13:20	1807.75	1807.75	1807.75	1807.75	5,572.00
13:30	1803	1803	1803	1803	6,650.00
13:40	1803	1803	1803	1803	2,474.00
13:50	1805	1805	1805	1805	2,483.00
14:00	1804.75	1804.75	1804.75	1804.75	4,428.00
14:10	1799.5	1799.5	1799.5	1799.5	3,785.00
14:20	1807	1807	1807	1807	7,303.00
14:30	1808.5	1808.5	1808.5	1808.5	3,125.00
14:40	1804	1804	1804	1804	14,252.00
14:50	1805	1805	1805	1805	3,310.00
15:00	1809	1809	1809	1809	5,250.00
15:10	1808	1808	1808	1808	2,569.00
15:20	1806.25	1806.25	1806.25	1806.25	9,125.00
15:30	1808	1808	1808	1808	11,472.00
15:40	1811.75	1811.75	1811.75	1811.75	14,983.00
15:50	1810.25	1810.25	1810.25	1810.25	7,291.00
16:00	1810.5	1810.5	1810.5	1810.5	5,260.00
16:10	1812.5	1812.5	1812.5	1812.5	8,391.00
16:20	1807.5	1807.5	1807.5	1807.5	5,644.00
16:30	1805	1805	1805	1805	5,555.00
16:40	1805.25	1805.25	1805.25	1805.25	8,854.00
16:50	1810.5	1810.5	1810.5	1810.5	13,440.00
17:00	1810	1810	1810	1810	8,529.00
17:10	1810	1810	1810	1810	13,714.00
17:20	1814.5	1814.5	1814.5	1814.5	5,404.00
17:30	1817	1817	1817	1817	6,232.00
17:40	1815.75	1815.75	1815.75	1815.75	7,673.00
17:50	1815	1815	1815	1815	5,957.00
18:00	1815	1815	1815	1815	8,173.00
18:10	1815	1815	1815	1815	8,701.00
18:20	1813	1813	1813	1813	4,760.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	1944.5	1926.75	1944.25	1930	1,824,622.00
06.06.2025 11:00	1927.5	1907.5	1926	1907.5	5,150,363.00
06.06.2025 11:30	1917	1903.75	1910	1905.5	6,968,572.00
06.06.2025 12:00	1907.5	1900.5	1905	1907.5	4,426,058.00
06.06.2025 12:30	1909	1901.5	1905	1904.5	4,583,668.00
06.06.2025 13:00	1906	1901.75	1904.5	1904.75	4,801,280.00
06.06.2025 13:30	1905.75	1902.75	1905	1904	2,624,837.00
06.06.2025 14:00	1904	1900	1902.5	1900.5	3,780,069.00
06.06.2025 14:30	1903.75	1896	1900.75	1900.5	6,993,646.00
06.06.2025 15:00	1903.5	1900.5	1900.5	1903.5	6,522,123.00
06.06.2025 15:30	1909	1903	1905	1905.25	11,801,893.00
06.06.2025 16:00	1913.25	1902	1905	1912.25	8,070,303.00
06.06.2025 16:30	1913.5	1892.25	1911	1896	8,641,305.00
06.06.2025 17:00	1896.5	1888.5	1896.5	1891	11,280,802.00
06.06.2025 17:30	1895	1883.5	1893	1883.5	10,341,416.00
06.06.2025 18:00	1891.75	1878	1883.75	1879.5	14,290,120.00
09.06.2025 10:00	1906.5	1893.25	1896.75	1897	47,194.00
09.06.2025 10:30	1897.5	1890.75	1896.5	1894	78,498.00
09.06.2025 11:00	1895.25	1890.75	1895.25	1893.25	320,040.00
09.06.2025 11:30	1896	1891.5	1893.5	1892	320,975.00
09.06.2025 12:00	1894.5	1887	1893	1888.5	569,090.00
09.06.2025 12:30	1890	1885	1888.5	1886	618,088.00
09.06.2025 13:00	1889.5	1885	1885	1886.5	793,618.00
09.06.2025 13:30	1889.5	1884.75	1886.75	1885.25	850,917.00
09.06.2025 14:00	1886.5	1883.5	1885.25	1885	1,144,331.00
09.06.2025 14:30	1884.5	1876.5	1883.5	1876.5	1,236,318.00
09.06.2025 15:00	1878	1875	1877	1877	1,501,018.00
09.06.2025 15:30	1883.5	1876.75	1876.75	1880	4,399,910.00
09.06.2025 16:00	1890	1878	1880.5	1890	8,755,724.00
09.06.2025 16:30	1894.5	1889	1891	1892.5	5,849,600.00
09.06.2025 17:00	1897	1890.75	1891.5	1896	6,024,047.00
09.06.2025 17:30	1899.5	1893.5	1895	1897	7,312,242.00
09.06.2025 18:00	1903	1894.5	1897	1899	7,925,923.00
10.06.2025 10:00	1892.5	1886.5	1892	1889.5	40,222.00
10.06.2025 10:30	1890.5	1883	1888.5	1885.5	500,150.00
10.06.2025 11:00	1892.5	1882.5	1886.5	1887	681,476.00
10.06.2025 11:30	1893	1885.5	1887	1891	1,056,178.00
10.06.2025 12:00	1891	1885.5	1890	1886.5	907,579.00
10.06.2025 12:30	1889.25	1885	1887.75	1888.5	769,820.00
10.06.2025 13:00	1894.5	1889	1889	1890.5	1,124,181.00
10.06.2025 13:30	1893.5	1889.75	1891.5	1890	1,246,813.00
10.06.2025 14:00	1895	1888.5	1889.5	1889.5	1,621,654.00
10.06.2025 14:30	1896	1891.5	1891.5	1894.5	1,758,770.00
10.06.2025 15:00	1898	1894.25	1896	1896	1,977,827.00
10.06.2025 15:30	1898	1893.5	1896.5	1893.5	2,472,927.00
10.06.2025 16:00	1897.5	1894	1896.5	1894	2,306,273.00
10.06.2025 16:30	1898.5	1893	1894.5	1897.5	2,992,262.00
10.06.2025 17:00	1901	1892.5	1901	1893	3,184,457.00
10.06.2025 17:30	1895	1888	1895	1888	4,129,597.00
10.06.2025 18:00	1893.75	1888.5	1888.5	1893.75	6,515,852.00
11.06.2025 10:00	1905.5	1897	1897	1901.25	222,345.00
11.06.2025 10:30	1900.5	1892	1900.5	1892	176,942.00
11.06.2025 11:00	1900	1892.25	1892.5	1900	344,810.00
11.06.2025 11:30	1903	1895.75	1900.25	1896.5	813,063.00
11.06.2025 12:00	1892.75	1886.25	1892.75	1886.75	792,428.00
11.06.2025 12:30	1887.25	1882.5	1887.25	1884.5	633,168.00
11.06.2025 13:00	1885.5	1879	1884	1880	473,256.00
11.06.2025 13:30	1879	1869.25	1878.5	1870	1,670,844.00
11.06.2025 14:00	1869.5	1861.5	1869.5	1863.5	1,266,178.00
11.06.2025 14:30	1862.25	1854	1862	1858.5	3,073,008.00
11.06.2025 15:00	1863	1853	1859	1863	3,513,950.00
11.06.2025 15:30	1873.5	1857.5	1870	1858	3,703,580.00
11.06.2025 16:00	1858.5	1851.5	1857.75	1851.5	5,371,524.00
11.06.2025 16:30	1853.25	1843	1851.5	1853.25	5,210,403.00
11.06.2025 17:00	1858.5	1852	1853.5	1853.75	7,094,473.00
11.06.2025 17:30	1855.75	1849	1853	1849.25	6,826,847.00
11.06.2025 18:00	1851	1844	1851	1844	12,065,148.00
12.06.2025 10:00	1822.5	1812	1817	1814	543,769.00
12.06.2025 10:30	1813.5	1791	1813.5	1795	1,909,074.00
12.06.2025 11:00	1799	1790.25	1793.5	1799	3,774,558.00
12.06.2025 11:30	1812	1800	1800	1811	11,214,793.00
12.06.2025 12:00	1810	1804.5	1810	1805	6,125,329.00
12.06.2025 12:30	1808	1802	1803.5	1805.75	13,043,715.00
12.06.2025 13:00	1808.25	1802.25	1805	1803.5	14,677,812.00
12.06.2025 13:30	1807	1801.75	1803.5	1804.25	11,680,250.00
12.06.2025 14:00	1808.5	1799.25	1804	1803.75	12,270,297.00
12.06.2025 14:30	1810.25	1803	1804	1808	13,668,734.00
12.06.2025 15:00	1809	1806	1808	1808.5	21,091,113.00
12.06.2025 15:30	1811.75	1808.5	1809	1810.75	27,995,997.00
12.06.2025 16:00	1813	1803.25	1811	1806.75	26,147,256.00
12.06.2025 16:30	1812.5	1801.5	1806	1810.25	14,211,082.00
12.06.2025 17:00	1818.5	1809.25	1810	1818.5	17,499,698.00
12.06.2025 17:30	1818.5	1814	1815.5	1816	18,337,645.00
12.06.2025 18:00	1815.5	1810.5	1814.5	1811.75	26,222,108.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	2,076.50	2,003.00	2,069.00	2,036.00	70,095.00
17.06.2024	2,047.00	2,025.00	2,028.50	2,035.50	94,346.00
18.06.2024	2,064.50	2,022.00	2,056.00	2,041.00	110,270.00
19.06.2024	2,068.00	2,048.50	2,057.00	2,057.00	92,983.00
20.06.2024	2,143.50	2,060.50	2,061.50	2,141.00	156,823.00
21.06.2024	2,139.00	2,045.00	2,133.00	2,053.00	170,167.00
24.06.2024	2,147.00	2,032.00	2,046.00	2,135.50	124,423.00
25.06.2024	2,131.00	2,100.00	2,113.00	2,116.50	162,955.00
26.06.2024	2,149.00	2,094.00	2,141.00	2,109.00	115,995.00
27.06.2024	2,113.00	2,083.00	2,100.00	2,094.00	85,277.00
28.06.2024	2,127.00	2,093.50	2,118.00	2,109.00	61,194.00
01.07.2024	2,134.00	2,101.00	2,113.00	2,111.00	124,497.00
02.07.2024	2,115.50	2,069.00	2,099.00	2,093.00	155,066.00
03.07.2024	2,156.00	2,112.00	2,130.50	2,151.00	206,956.00
04.07.2024	2,173.00	2,139.00	2,154.00	2,168.00	27,396.00
05.07.2024	2,225.00	2,179.50	2,179.50	2,199.00	136,231.00
08.07.2024	2,213.00	2,171.50	2,179.00	2,186.00	78,434.00
09.07.2024	2,211.50	2,167.00	2,183.00	2,174.00	200,760.00
10.07.2024	2,199.50	2,148.00	2,169.00	2,193.50	79,450.00
11.07.2024	2,193.00	2,150.00	2,175.00	2,174.00	83,185.00
12.07.2024	2,240.00	2,149.00	2,186.00	2,228.00	88,040.00
15.07.2024	2,195.00	2,112.00	2,187.50	2,140.00	140,113.00
16.07.2024	2,137.00	2,079.00	2,126.00	2,123.00	180,382.00
17.07.2024	2,070.50	2,003.00	2,042.00	2,003.00	345,452.00
18.07.2024	2,001.25	1,899.00	1,988.00	1,905.50	230,867.00
19.07.2024	1,945.50	1,866.50	1,889.25	1,918.00	152,739.00
23.07.2024	1,931.00	1,903.50	1,915.00	1,922.50	167,641.00
24.07.2024	1,957.50	1,914.50	1,914.50	1,933.00	106,699.00
25.07.2024	1,946.50	1,887.25	1,913.50	1,945.00	340,292.00
26.07.2024	1,978.50	1,946.75	1,951.00	1,957.00	133,090.00
29.07.2024	1,983.00	1,944.50	1,977.25	1,947.50	75,639.00
30.07.2024	1,946.50	1,921.25	1,938.00	1,934.50	105,624.00
31.07.2024	2,022.00	1,985.50	1,999.50	2,015.00	136,975.00
01.08.2024	2,027.00	1,919.50	2,027.00	1,924.00	143,170.00
02.08.2024	1,925.25	1,856.75	1,892.50	1,873.50	196,953.00
05.08.2024	1,856.50	1,800.00	1,835.75	1,840.00	259,012.00
06.08.2024	1,855.50	1,806.00	1,855.50	1,817.75	153,339.00
07.08.2024	1,851.50	1,809.50	1,836.25	1,812.00	149,107.00
08.08.2024	1,812.50	1,762.50	1,801.50	1,806.75	176,121.00
09.08.2024	1,869.00	1,833.00	1,838.75	1,841.50	75,788.00
12.08.2024	1,883.00	1,853.00	1,859.50	1,878.50	73,121.00
13.08.2024	1,883.00	1,828.50	1,881.50	1,838.50	104,837.00
14.08.2024	1,850.50	1,818.00	1,831.00	1,838.50	177,584.00
15.08.2024	1,900.50	1,826.50	1,837.50	1,893.00	96,331.00
16.08.2024	1,891.50	1,853.00	1,888.00	1,873.25	171,127.00
19.08.2024	1,892.00	1,869.50	1,878.50	1,877.00	160,630.00
20.08.2024	1,903.50	1,855.50	1,878.75	1,874.50	135,129.00
21.08.2024	1,916.00	1,856.00	1,880.00	1,862.00	152,132.00
22.08.2024	1,849.00	1,806.50	1,843.00	1,824.50	114,886.00
23.08.2024	1,878.00	1,832.50	1,836.50	1,878.00	78,804.00
27.08.2024	1,910.75	1,870.50	1,893.00	1,908.50	113,011.00
28.08.2024	1,899.00	1,800.00	1,899.00	1,801.50	130,362.00
29.08.2024	1,825.75	1,794.50	1,800.00	1,822.00	105,474.00
30.08.2024	1,871.00	1,836.00	1,840.50	1,852.50	141,900.00
02.09.2024	1,851.50	1,810.25	1,823.25	1,843.25	100,053.00
03.09.2024	1,842.75	1,743.00	1,824.25	1,745.50	189,122.00
04.09.2024	1,752.50	1,720.00	1,726.00	1,720.00	224,336.00
05.09.2024	1,729.25	1,689.00	1,693.00	1,714.75	296,075.00
06.09.2024	1,699.50	1,633.25	1,693.00	1,636.25	256,422.00
09.09.2024	1,675.50	1,656.50	1,660.00	1,670.50	105,881.00
10.09.2024	1,683.00	1,654.75	1,655.50	1,662.75	132,571.00
11.09.2024	1,710.75	1,668.25	1,693.50	1,683.00	73,651.00
12.09.2024	1,758.50	1,708.50	1,715.00	1,719.50	207,715.00
13.09.2024	1,758.00	1,722.50	1,722.75	1,752.00	85,438.00
16.09.2024	1,755.00	1,728.00	1,735.00	1,748.50	54,113.00
17.09.2024	1,793.00	1,763.00	1,772.50	1,787.00	240,425.00
18.09.2024	1,787.00	1,758.50	1,773.00	1,783.00	127,846.00
19.09.2024	1,866.25	1,799.00	1,804.50	1,865.50	362,215.00
20.09.2024	1,846.75	1,797.00	1,845.50	1,798.50	165,233.00
23.09.2024	1,829.00	1,768.00	1,787.50	1,827.50	77,202.00
24.09.2024	1,954.50	1,902.00	1,921.25	1,952.50	373,881.00
25.09.2024	1,955.50	1,906.75	1,939.75	1,913.25	294,219.00
26.09.2024	2,051.00	1,974.00	1,978.50	2,039.50	570,092.00
27.09.2024	2,061.00	2,022.00	2,042.00	2,036.00	300,075.00
30.09.2024	2,074.50	1,996.00	2,051.00	2,003.00	180,279.00
01.10.2024	2,030.00	1,972.75	2,020.00	2,001.00	380,610.00
02.10.2024	2,018.00	1,980.00	2,015.00	1,987.75	228,323.00
03.10.2024	1,994.25	1,931.25	1,981.50	1,932.50	89,047.00
04.10.2024	1,992.75	1,945.50	1,945.50	1,973.50	109,907.00
07.10.2024	1,988.50	1,949.50	1,983.50	1,987.50	127,687.00
08.10.2024	1,914.75	1,863.00	1,914.75	1,879.00	232,876.00
09.10.2024	1,916.00	1,883.50	1,904.00	1,901.50	70,451.00

צרו איתנו קשר *5988