גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > די.סי.סי > גרפים

עדכון אחרון 04.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית די.סי.סי

DCC

מניה DCC London-CB GBp

שער

4,821.00

שינוי

-0.60%

שינוי בGBp-p

-29.00

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
10:00					0.00
10:10	4834	4834	4834	4834	0.00
10:20	4818	4818	4818	4818	52.00
10:30	4824	4824	4824	4824	124.00
10:40	4824	4824	4824	4824	44.00
10:50	4824	4824	4824	4824	289.00
11:00	4828	4828	4828	4828	49.00
11:10	4830	4830	4830	4830	572.00
11:20	4828	4828	4828	4828	15.00
11:30	4832	4832	4832	4832	179.00
11:40	4826	4826	4826	4826	494.00
11:50	4826	4826	4826	4826	342.00
12:00	4825	4825	4825	4825	1,509.00
12:10	4826	4826	4826	4826	111.00
12:20	4826	4826	4826	4826	232.00
12:30	4826	4826	4826	4826	0.00
12:40	4828	4828	4828	4828	69.00
12:50	4828	4828	4828	4828	0.00
13:00	4830	4830	4830	4830	164.00
13:10	4823	4823	4823	4823	642.00
13:20	4824	4824	4824	4824	1.00
13:30	4826	4826	4826	4826	13.00
13:40	4830	4830	4830	4830	228.00
13:50	4826	4826	4826	4826	90.00
14:00	4825	4825	4825	4825	26.00
14:10	4826	4826	4826	4826	55.00
14:20	4823	4823	4823	4823	585.00
14:30	4815	4815	4815	4815	376.00
14:40	4812	4812	4812	4812	592.00
14:50	4816	4816	4816	4816	459.00
15:00	4821	4821	4821	4821	54.00
15:10	4823	4823	4823	4823	358.00
15:20	4823	4823	4823	4823	0.00
15:30	4825	4825	4825	4825	611.00
15:40	4825	4825	4825	4825	71.00
15:50	4825	4825	4825	4825	201.00
16:00	4825	4825	4825	4825	310.00
16:10	4828	4828	4828	4828	125.00
16:20	4828	4828	4828	4828	135.00
16:30	4828	4828	4828	4828	30.00
16:40	4830	4830	4830	4830	103.00
16:50	4827	4827	4827	4827	1,111.00
17:00	4830	4830	4830	4830	287.00
17:10	4828	4828	4828	4828	336.00
17:20	4826	4826	4826	4826	369.00
17:30	4828	4828	4828	4828	153.00
17:40	4824	4824	4824	4824	532.00
17:50	4828	4828	4828	4828	223.00
18:00	4828	4828	4828	4828	22.00
18:10	4826	4826	4826	4826	397.00
18:20	4821	4821	4821	4821	3,289.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	4734	4708	4718	4734	122,626.00
27.06.2025 11:00	4744	4736	4736	4744	313,149.00
27.06.2025 11:30	4744	4728	4743	4736	516,810.00
27.06.2025 12:00	4740	4719	4740	4719	406,778.00
27.06.2025 12:30	4722	4708	4720	4708	325,399.00
27.06.2025 13:00	4706	4700	4704	4700	357,087.00
27.06.2025 13:30	4706	4702	4702	4706	265,508.00
27.06.2025 14:00	4710	4708	4708	4708	196,376.00
27.06.2025 14:30	4716	4706	4706	4716	320,987.00
27.06.2025 15:00	4722	4714	4714	4722	122,074.00
27.06.2025 15:30	4722	4704	4722	4712	691,967.00
27.06.2025 16:00	4715	4705	4711	4707	905,777.00
27.06.2025 16:30	4720	4705	4708	4720	1,531,194.00
27.06.2025 17:00	4724	4711	4724	4711	1,030,043.00
27.06.2025 17:30	4722	4710	4710	4718	1,558,096.00
27.06.2025 18:00	4738	4718	4718	4736	2,267,776.00
30.06.2025 10:00	4770	4736	4756	4738	379,585.00
30.06.2025 10:30	4762	4726	4741	4762	379,121.00
30.06.2025 11:00	4766	4750	4766	4758	435,958.00
30.06.2025 11:30	4760	4748	4760	4750	285,813.00
30.06.2025 12:00	4782	4761	4764	4782	500,276.00
30.06.2025 12:30	4780	4771	4780	4774	677,246.00
30.06.2025 13:00	4795	4776	4776	4794	1,751,811.00
30.06.2025 13:30	4812	4791	4794	4809	3,455,749.00
30.06.2025 14:00	4810	4788	4810	4790	3,170,402.00
30.06.2025 14:30	4792	4784	4790	4786	2,203,760.00
30.06.2025 15:00	4788	4761	4788	4774	3,391,110.00
30.06.2025 15:30	4773	4760	4773	4762	3,108,883.00
30.06.2025 16:00	4768	4754	4764	4754	1,896,890.00
30.06.2025 16:30	4750	4744	4748	4746	2,704,840.00
30.06.2025 17:00	4748	4734	4737	4748	2,743,383.00
30.06.2025 17:30	4764	4738	4748	4762	4,537,862.00
30.06.2025 18:00	4752	4735	4752	4736	5,070,243.00
01.07.2025 10:00	4732	4719	4725	4726	36,257.00
01.07.2025 10:30	4744	4725	4725	4734	64,799.00
01.07.2025 11:00	4739	4711	4739	4730	210,514.00
01.07.2025 11:30	4732	4704	4732	4724	482,293.00
01.07.2025 12:00	4726	4718	4722	4726	238,969.00
01.07.2025 12:30	4730	4724	4726	4726	228,402.00
01.07.2025 13:00	4730	4727	4728	4728	177,713.00
01.07.2025 13:30	4728	4722	4728	4726	122,389.00
01.07.2025 14:00	4734	4726	4728	4734	328,784.00
01.07.2025 14:30	4740	4728	4734	4740	709,540.00
01.07.2025 15:00	4748	4736	4738	4736	476,533.00
01.07.2025 15:30	4745	4736	4738	4744	693,823.00
01.07.2025 16:00	4770	4746	4746	4768	1,101,235.00
01.07.2025 16:30	4792	4768	4768	4782	1,738,256.00
01.07.2025 17:00	4784	4772	4784	4776	1,318,641.00
01.07.2025 17:30	4779	4772	4778	4774	1,666,270.00
01.07.2025 18:00	4786	4774	4774	4784	3,021,264.00
02.07.2025 10:00	4815	4766	4815	4766	130,654.00
02.07.2025 10:30	4770	4756	4766	4764	1,070,560.00
02.07.2025 11:00	4784	4768	4768	4782	485,290.00
02.07.2025 11:30	4782	4774	4776	4778	559,395.00
02.07.2025 12:00	4782	4768	4780	4774	1,103,733.00
02.07.2025 12:30	4776	4770	4770	4776	672,084.00
02.07.2025 13:00	4776	4770	4774	4776	667,313.00
02.07.2025 13:30	4779	4772	4774	4778	581,571.00
02.07.2025 14:00	4780	4772	4776	4780	600,494.00
02.07.2025 14:30	4782	4771	4782	4771	995,758.00
02.07.2025 15:00	4771	4758	4771	4762	4,183,941.00
02.07.2025 15:30	4764	4748	4764	4756	4,357,234.00
02.07.2025 16:00	4774	4758	4760	4771	2,884,336.00
02.07.2025 16:30	4772	4755	4772	4755	4,018,279.00
02.07.2025 17:00	4777	4744	4750	4777	4,846,982.00
02.07.2025 17:30	4784	4776	4780	4776	3,835,435.00
02.07.2025 18:00	4783	4774	4776	4780	6,368,507.00
03.07.2025 10:00	4869	4821	4823	4850	22,967.00
03.07.2025 10:30	4868	4842	4846	4862	209,302.00
03.07.2025 11:00	4865	4853	4865	4856	291,223.00
03.07.2025 11:30	4861	4858	4860	4860	326,201.00
03.07.2025 12:00	4862	4856	4857	4856	369,362.00
03.07.2025 12:30	4854	4846	4854	4848	833,947.00
03.07.2025 13:00	4851	4843	4849	4848	1,228,842.00
03.07.2025 13:30	4854	4848	4848	4854	324,813.00
03.07.2025 14:00	4856	4849	4856	4854	539,945.00
03.07.2025 14:30	4854	4845	4852	4854	1,429,191.00
03.07.2025 15:00	4858	4854	4854	4858	2,509,706.00
03.07.2025 15:30	4861	4854	4860	4859	1,505,891.00
03.07.2025 16:00	4868	4858	4858	4866	2,086,387.00
03.07.2025 16:30	4870	4860	4866	4860	2,385,648.00
03.07.2025 17:00	4864	4858	4858	4860	3,081,821.00
03.07.2025 17:30	4861	4856	4860	4856	2,143,960.00
03.07.2025 18:00	4852	4844	4852	4848	3,290,777.00
04.07.2025 10:00	4834	4814	4834	4824	6,729.00
04.07.2025 10:30	4829	4824	4824	4826	34,034.00
04.07.2025 11:00	4832	4826	4826	4830	69,475.00
04.07.2025 11:30	4828	4824	4828	4825	243,822.00
04.07.2025 12:00	4826	4826	4826	4826	150,455.00
04.07.2025 12:30	4832	4826	4828	4826	124,397.00
04.07.2025 13:00	4826	4823	4826	4826	185,990.00
04.07.2025 13:30	4830	4824	4826	4824	251,914.00
04.07.2025 14:00	4826	4813	4825	4815	392,692.00
04.07.2025 14:30	4824	4812	4815	4824	593,574.00
04.07.2025 15:00	4826	4823	4824	4825	311,579.00
04.07.2025 15:30	4826	4825	4825	4825	720,583.00
04.07.2025 16:00	4830	4825	4825	4830	533,880.00
04.07.2025 16:30	4832	4827	4827	4828	1,058,498.00
04.07.2025 17:00	4830	4826	4830	4828	886,603.00
04.07.2025 17:30	4830	4824	4826	4830	529,109.00
04.07.2025 18:00	4828	4820	4828	4821	3,642,018.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	5,740.00	5,675.00	5,680.00	5,720.00	21,220.00
09.07.2024	5,750.00	5,617.50	5,735.00	5,625.00	24,913.00
10.07.2024	5,715.00	5,650.00	5,665.00	5,702.50	19,900.00
11.07.2024	5,710.00	5,465.00	5,700.00	5,620.00	32,863.00
12.07.2024	5,675.00	5,595.00	5,650.00	5,670.00	14,911.00
15.07.2024	5,635.00	5,522.50	5,625.00	5,525.00	10,728.00
16.07.2024	5,547.50	5,475.00	5,480.00	5,540.00	11,130.00
17.07.2024	5,535.00	5,485.00	5,497.50	5,517.50	10,084.00
18.07.2024	5,525.00	5,445.00	5,525.00	5,452.50	14,784.00
19.07.2024	5,500.00	5,380.00	5,500.00	5,400.00	16,242.00
23.07.2024	5,380.00	5,325.00	5,380.00	5,325.00	6,721.00
24.07.2024	5,300.00	5,255.00	5,275.00	5,270.00	35,648.00
25.07.2024	5,270.00	5,157.50	5,240.00	5,270.00	24,937.00
26.07.2024	5,330.00	5,255.00	5,280.00	5,330.00	11,481.00
29.07.2024	5,385.00	5,267.50	5,385.00	5,282.50	10,202.00
30.07.2024	5,342.50	5,260.00	5,277.50	5,315.00	14,718.00
31.07.2024	5,375.00	5,330.00	5,340.00	5,347.50	12,846.00
01.08.2024	5,345.00	5,227.50	5,337.50	5,227.50	8,108.00
02.08.2024	5,210.00	5,130.00	5,200.00	5,150.00	17,554.00
05.08.2024	5,060.00	4,962.00	5,022.50	5,025.00	11,717.00
06.08.2024	5,080.00	5,017.50	5,040.00	5,040.00	26,362.00
07.08.2024	5,160.00	5,070.00	5,075.00	5,142.50	8,924.00
08.08.2024	5,195.00	5,070.00	5,110.00	5,177.50	16,321.00
09.08.2024	5,185.00	5,107.50	5,160.00	5,140.00	6,938.00
12.08.2024	5,170.00	5,115.00	5,165.00	5,137.50	9,731.00
13.08.2024	5,185.00	5,125.00	5,155.00	5,157.50	16,437.00
14.08.2024	5,215.00	5,160.00	5,215.00	5,182.50	5,382.00
15.08.2024	5,315.00	5,235.00	5,255.00	5,297.50	8,925.00
16.08.2024	5,290.00	5,245.00	5,280.00	5,280.00	7,616.00
19.08.2024	5,337.50	5,272.50	5,280.00	5,325.00	5,411.00
20.08.2024	5,330.00	5,225.00	5,315.00	5,232.50	7,939.00
21.08.2024	5,267.50	5,220.00	5,222.50	5,267.50	13,603.00
22.08.2024	5,295.00	5,235.00	5,235.00	5,252.50	10,831.00
23.08.2024	5,315.00	5,255.00	5,275.00	5,315.00	10,787.00
27.08.2024	5,347.50	5,262.50	5,305.00	5,327.50	13,259.00
28.08.2024	5,355.00	5,295.00	5,325.00	5,335.00	11,685.00
29.08.2024	5,375.00	5,327.50	5,355.00	5,372.50	18,661.00
30.08.2024	5,395.00	5,335.00	5,380.00	5,355.00	14,562.00
02.09.2024	5,360.00	5,290.00	5,350.00	5,330.00	9,850.00
03.09.2024	5,355.00	5,290.00	5,315.00	5,300.00	6,073.00
04.09.2024	5,260.00	5,215.00	5,245.00	5,220.00	12,724.00
05.09.2024	5,285.00	5,225.00	5,225.00	5,232.50	15,466.00
06.09.2024	5,210.00	5,120.00	5,205.00	5,120.00	9,835.00
09.09.2024	5,175.00	5,142.50	5,150.00	5,155.00	8,537.00
10.09.2024	5,180.00	5,115.00	5,130.00	5,125.00	20,204.00
11.09.2024	5,145.00	5,080.00	5,145.00	5,107.50	20,448.00
12.09.2024	5,190.00	5,142.50	5,170.00	5,170.00	15,714.00
13.09.2024	5,250.00	5,200.00	5,210.00	5,247.50	10,738.00
16.09.2024	5,260.00	5,227.50	5,235.00	5,255.00	15,749.00
17.09.2024	5,327.50	5,292.50	5,310.00	5,307.50	14,184.00
18.09.2024	5,275.00	5,200.00	5,275.00	5,237.50	25,282.00
19.09.2024	5,325.00	5,260.00	5,310.00	5,317.50	19,292.00
20.09.2024	5,302.50	5,155.00	5,300.00	5,155.00	13,652.00
23.09.2024	5,222.50	5,120.00	5,160.00	5,220.00	16,243.00
24.09.2024	5,240.00	5,165.00	5,240.00	5,177.50	11,044.00
25.09.2024	5,210.00	5,165.00	5,180.00	5,182.50	13,201.00
26.09.2024	5,282.50	5,205.00	5,240.00	5,210.00	40,201.00
27.09.2024	5,245.00	5,190.00	5,210.00	5,217.50	28,725.00
30.09.2024	5,207.50	5,107.50	5,207.50	5,107.50	26,206.00
01.10.2024	5,155.00	5,085.00	5,120.00	5,115.00	28,648.00
02.10.2024	5,132.50	5,037.50	5,110.00	5,042.50	56,469.00
03.10.2024	5,115.00	5,050.00	5,115.00	5,057.50	39,130.00
04.10.2024	5,240.00	5,095.00	5,150.00	5,222.50	33,880.00
07.10.2024	5,235.00	5,170.00	5,235.00	5,172.50	9,500.00
08.10.2024	5,125.00	5,047.50	5,115.00	5,047.50	24,265.00
09.10.2024	5,102.50	5,070.00	5,080.00	5,095.00	18,787.00

צרו איתנו קשר *5988