גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסטרה-זנקה > גרפים

עדכון אחרון 30.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסטרה-זנקה

AstraZeneca

מניה AZN London-CB GBp--

שער

--

שינוי

--

שינוי בGBp-p

--

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	133.9	133.9	133.9	133.9	0.00
10:20	134.8	134.8	134.8	134.8	3,015.00
10:30	134.64	134.64	134.64	134.64	2,982.00
10:40	134.64	134.64	134.64	134.64	2,144.00
10:50	134.57	134.57	134.57	134.57	1,204.00
11:00	134.84	134.84	134.84	134.84	1,142.00
11:10	135.02	135.02	135.02	135.02	3,852.00
11:20	134.84	134.84	134.84	134.84	1,971.00
11:30	134.84	134.84	134.84	134.84	1,772.00
11:40	134.96	134.96	134.96	134.96	4,661.00
11:50	134.85	134.85	134.85	134.85	1,667.00
12:00	134.88	134.88	134.88	134.88	1,910.00
12:10	134.78	134.78	134.78	134.78	2,929.00
12:20	134.86	134.86	134.86	134.86	2,336.00
12:30	134.94	134.94	134.94	134.94	827.00
12:40	134.9753	134.9753	134.9753	134.9753	680.00
12:50	134.97	134.97	134.97	134.97	964.00
13:00	134.8868	134.8868	134.8868	134.8868	1,342.00
13:10	134.82	134.82	134.82	134.82	2,512.00
13:20	134.82	134.82	134.82	134.82	3,660.00
13:30	135.14	135.14	135.14	135.14	3,699.00
13:40	135.33	135.33	135.33	135.33	1,578.00
13:50	135.324	135.324	135.324	135.324	776.00
14:00	135.3	135.3	135.3	135.3	1,425.00
14:10	135.62	135.62	135.62	135.62	1,507.00
14:20	135.6146	135.6146	135.6146	135.6146	1,574.00
14:30	135.68	135.68	135.68	135.68	1,378.00
14:40	135.63	135.63	135.63	135.63	1,942.00
14:50	135.58	135.58	135.58	135.58	1,822.00
15:00	135.46	135.46	135.46	135.46	1,564.00
15:10	135.63	135.63	135.63	135.63	4,879.00
15:20	135.66	135.66	135.66	135.66	3,256.00
15:30	135.62	135.62	135.62	135.62	2,822.00
15:40	135.58	135.58	135.58	135.58	5,704.00
15:50	135.32	135.32	135.32	135.32	2,877.00
16:00	135.54	135.54	135.54	135.54	2,840.00
16:10	135.4	135.4	135.4	135.4	6,853.00
16:20	135.54	135.54	135.54	135.54	3,641.00
16:30	135.4	135.4	135.4	135.4	8,440.00
16:40	135.46	135.46	135.46	135.46	13,918.00
16:50	135.54	135.54	135.54	135.54	15,617.00
17:00	135.36	135.36	135.36	135.36	8,031.00
17:10	135.48	135.48	135.48	135.48	17,375.00
17:20	135.33	135.33	135.33	135.33	9,816.00
17:30	135.08	135.08	135.08	135.08	10,976.00
17:40	135.38	135.38	135.38	135.38	15,866.00
17:50	135.38	135.38	135.38	135.38	11,162.00
18:00	135.35	135.35	135.35	135.35	11,889.00
18:10	135.25	135.25	135.25	135.25	7,989.00
18:20	135.41	135.41	135.41	135.41	8,494.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026 10:30	137	136.47	136.924	136.54	830,843.00
23.01.2026 11:00	136.72	136.49	136.58	136.6	1,041,705.00
23.01.2026 11:30	136.61	136.16	136.46	136.22	1,405,208.00
23.01.2026 12:00	136.192	135.64	136.192	135.98	1,548,281.00
23.01.2026 12:30	136.32	135.68	135.9229	136.3	1,606,515.00
23.01.2026 13:00	136.5911	136.21	136.5911	136.44	1,469,214.00
23.01.2026 13:30	136.5	136.34	136.43	136.39	919,358.00
23.01.2026 14:00	136.69	136.34	136.37	136.3864	1,148,021.00
23.01.2026 14:30	136.52	136.09	136.42	136.2907	1,672,353.00
23.01.2026 15:00	136.4	135.94	136.3	136.3	1,953,255.00
23.01.2026 15:30	136.4	136.22	136.32	136.26	1,948,897.00
23.01.2026 16:00	136.32	135.94	136.22	136.22	3,109,755.00
23.01.2026 16:30	136.12	135.0491	136	135.46	1,444,235.00
23.01.2026 17:00	135.86	135.47	135.47	135.62	1,582,972.00
23.01.2026 17:30	135.7	135.42	135.61	135.5988	1,855,076.00
23.01.2026 18:00	135.72	135.16	135.6	135.69	1,865,647.00
26.01.2026 10:00	136.5	135.68	136.3	136	87,770.00
26.01.2026 10:30	136.08	135.9	136.07	136	103,594.00
26.01.2026 11:00	136.06	135.82	136	135.9	185,399.00
26.01.2026 11:30	135.94	135.6132	135.92	135.9	205,784.00
26.01.2026 12:00	136.11	135.89	135.91	136.03	172,793.00
26.01.2026 12:30	136.1	135.82	136.02	135.98	330,089.00
26.01.2026 13:00	136.12	135.96	135.98	135.99	350,886.00
26.01.2026 13:30	136.19	135.9303	135.99	136.16	546,978.00
26.01.2026 14:00	136.32	136.09	136.09	136.1279	1,781,465.00
26.01.2026 14:30	136.24	135.92	136.09	135.94	2,787,505.00
26.01.2026 15:00	136.01	135.9	135.96	135.96	2,937,678.00
26.01.2026 15:30	136.09	135.89	135.924	136.04	2,311,087.00
26.01.2026 16:00	136.32	135.94	136.02	136.21	3,696,305.00
26.01.2026 16:30	137.24	136.2	136.2	137.24	1,519,100.00
26.01.2026 17:00	137.48	137.13	137.13	137.36	1,915,665.00
26.01.2026 17:30	137.46	137.06	137.34	137.46	1,776,866.00
26.01.2026 18:00	137.66	137.094	137.4	137.6	2,915,399.00
27.01.2026 10:00	138.78	137.36	138.24	137.69	212,491.00
27.01.2026 10:30	138.1	137.54	137.59	138.08	293,909.00
27.01.2026 11:00	138.12	137.76	138.11	137.8	415,519.00
27.01.2026 11:30	138.1	137.78	137.78	138.04	344,469.00
27.01.2026 12:00	138.1	137.92	138.06	138.02	328,679.00
27.01.2026 12:30	138.24	137.98	138.02	138.1	476,885.00
27.01.2026 13:00	138.26	138.14	138.14	138.2008	592,177.00
27.01.2026 13:30	138.27	137.8	138.22	137.81	617,847.00
27.01.2026 14:00	137.85	137.65	137.74	137.67	924,061.00
27.01.2026 14:30	137.84	137.47	137.65	137.82	826,750.00
27.01.2026 15:00	137.92	137.7	137.82	137.7	929,471.00
27.01.2026 15:30	138.1	137.74	137.74	138.1	1,153,484.00
27.01.2026 16:00	138.1	137.73	138.1	137.76	1,243,991.00
27.01.2026 16:30	138.76	137.78	137.82	138.44	630,066.00
27.01.2026 17:00	138.86	138.3	138.42	138.82	761,296.00
27.01.2026 17:30	139.84	138.84	138.84	139.66	1,379,035.00
27.01.2026 18:00	139.64	139.18	139.64	139.18	1,777,110.00
28.01.2026 10:00	138.12	136.64	138.12	137.22	324,877.00
28.01.2026 10:30	137.2029	136.14	137.15	136.28	609,256.00
28.01.2026 11:00	136.925	136.06	136.24	136.58	1,067,909.00
28.01.2026 11:30	136.68	136.42	136.56	136.44	1,107,828.00
28.01.2026 12:00	136.62	135.86	136.44	135.93	1,172,442.00
28.01.2026 12:30	136.12	135.82	135.92	135.94	943,576.00
28.01.2026 13:00	138.18	135.8079	135.96	135.88	2,166,549.00
28.01.2026 13:30	136.1	135.82	135.9	135.86	3,939,022.00
28.01.2026 14:00	136.02	135.78	135.8596	135.89	3,132,961.00
28.01.2026 14:30	135.88	135.53	135.87	135.58	3,494,693.00
28.01.2026 15:00	135.78	135.55	135.56	135.72	3,555,523.00
28.01.2026 15:30	137.2274	135.37	135.72	135.6	3,720,644.00
28.01.2026 16:00	137.2274	135.08	135.58	135.08	6,826,258.00
28.01.2026 16:30	135.58	134.92	135.15	135.32	2,898,208.00
28.01.2026 17:00	135.7	135.16	135.44	135.16	3,293,059.00
28.01.2026 17:30	135.64	135.08	135.08	135.6	3,126,561.00
28.01.2026 18:00	135.66	135.36	135.61	135.38	4,490,722.00
29.01.2026 10:00	134.89	134.22	134.24	134.61	43,716.00
29.01.2026 10:30	134.8	134.06	134.58	134.156	210,193.00
29.01.2026 11:00	134.5	134.2	134.2	134.344	251,463.00
29.01.2026 11:30	134.56	134.16	134.34	134.22	427,166.00
29.01.2026 12:00	134.38	134.02	134.02	134.38	515,345.00
29.01.2026 12:30	134.55	134.3	134.34	134.33	531,125.00
29.01.2026 13:00	134.38	134.04	134.3767	134.12	817,546.00
29.01.2026 13:30	134.57	134.09	134.11	134.57	890,892.00
29.01.2026 14:00	134.68	134.44	134.65	134.68	658,391.00
29.01.2026 14:30	134.86	134.63	134.71	134.72	744,337.00
29.01.2026 15:00	135.12	134.7087	134.76	135	2,180,892.00
29.01.2026 15:30	135.38	134.88	135.04	135.32	2,225,070.00
29.01.2026 16:00	135.35	134.6033	135.31	135.08	2,624,672.00
29.01.2026 16:30	135.29	134.64	135.08	135.22	1,445,075.00
29.01.2026 17:00	135.6	135.02	135.1	135.1	1,616,586.00
29.01.2026 17:30	135.24	134.86	134.93	134.95	1,559,450.00
29.01.2026 18:00	135.04	134.78	135.04	134.84	2,716,010.00
30.01.2026 10:00	134.94	133.34	133.34	134.62	52,717.00
30.01.2026 10:30	134.98	134.45	134.62	134.94	113,865.00
30.01.2026 11:00	135.04	134.74	134.9	134.8019	176,115.00
30.01.2026 11:30	135.03	134.8	134.82	134.8	257,159.00
30.01.2026 12:00	134.99	134.64	134.8	134.9289	314,782.00
30.01.2026 12:30	135.02	134.78	135	134.8	278,172.00
30.01.2026 13:00	135.3	134.66	134.81	135.3	496,363.00
30.01.2026 13:30	135.37	135.16	135.28	135.33	488,773.00
30.01.2026 14:00	135.68	135.43	135.44	135.61	532,263.00
30.01.2026 14:30	135.64	135.44	135.58	135.56	466,869.00
30.01.2026 15:00	135.74	135.52	135.52	135.63	755,460.00
30.01.2026 15:30	135.69	135.31	135.64	135.51	1,307,482.00
30.01.2026 16:00	135.61	135.32	135.5	135.37	1,981,786.00
30.01.2026 16:30	135.74	135.22	135.38	135.22	921,380.00
30.01.2026 17:00	135.48	135	135.35	135	1,157,875.00
30.01.2026 17:30	135.54	134.94	134.96	135.31	1,396,001.00
30.01.2026 18:00	135.56	135.12	135.28	135.56	1,544,645.00

צרו איתנו קשר *5988