גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הייס

Hays

מניה HAS London-CB GBp

שער

62.20

שינוי

+0.57%

שינוי בGBp-p

0.35

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	62.15	62.15	62.15	62.15	0.00
10:20	62.15	62.15	62.15	62.15	48,479.00
10:30	62.15	62.15	62.15	62.15	7,799.00
10:40	62.3	62.3	62.3	62.3	2,600.00
10:50	62.025	62.025	62.025	62.025	22,614.00
11:00	62.025	62.025	62.025	62.025	0.00
11:10	61.9	61.9	61.9	61.9	13,824.00
11:20	61.85	61.85	61.85	61.85	493.00
11:30	61.85	61.85	61.85	61.85	656.00
11:40	61.85	61.85	61.85	61.85	0.00
11:50	61.9	61.9	61.9	61.9	2,601.00
12:00	61.875	61.875	61.875	61.875	449.00
12:10	61.875	61.875	61.875	61.875	0.00
12:20	61.55	61.55	61.55	61.55	1,636.00
12:30	61.825	61.825	61.825	61.825	397.00
12:40	61.675	61.675	61.675	61.675	202.00
12:50	61.675	61.675	61.675	61.675	0.00
13:00	61.5	61.5	61.5	61.5	1,870.00
13:10	61.55	61.55	61.55	61.55	1,268.00
13:20	61.7	61.7	61.7	61.7	22.00
13:30	61.7	61.7	61.7	61.7	0.00
13:40	61.7	61.7	61.7	61.7	0.00
13:50	61.7	61.7	61.7	61.7	0.00
14:00	61.65	61.65	61.65	61.65	3,469.00
14:10	61.75	61.75	61.75	61.75	4,814.00
14:20	61.75	61.75	61.75	61.75	16,650.00
14:30	61.65	61.65	61.65	61.65	5,099.00
14:40	61.65	61.65	61.65	61.65	0.00
14:50	61.9	61.9	61.9	61.9	3,494.00
15:00	61.95	61.95	61.95	61.95	2,369.00
15:10	62.025	62.025	62.025	62.025	10,266.00
15:20	61.85	61.85	61.85	61.85	1,368.00
15:30	61.85	61.85	61.85	61.85	0.00
15:40	61.9	61.9	61.9	61.9	2,600.00
15:50	62.075	62.075	62.075	62.075	38,750.00
16:00	62.1	62.1	62.1	62.1	1,453.00
16:10	61.95	61.95	61.95	61.95	408.00
16:20	62	62	62	62	22,596.00
16:30	62.075	62.075	62.075	62.075	25,115.00
16:40	62.05	62.05	62.05	62.05	49,030.00
16:50	62.05	62.05	62.05	62.05	30,951.00
17:00	61.925	61.925	61.925	61.925	13,314.00
17:10	61.875	61.875	61.875	61.875	5,141.00
17:20	61.975	61.975	61.975	61.975	6,295.00
17:30	61.9	61.9	61.9	61.9	5,682.00
17:40	61.95	61.95	61.95	61.95	5,486.00
17:50	62	62	62	62	31,927.00
18:00	62	62	62	62	2,381.00
18:10	62.225	62.225	62.225	62.225	48,798.00
18:20	62.225	62.225	62.225	62.225	54,455.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.07.2025 10:30	64.65	64.15	64.65	64.2	20,994.00
31.07.2025 11:00	64.4	64.35	64.4	64.35	5,054.00
31.07.2025 11:30	64.5	64.3	64.45	64.3	19,053.00
31.07.2025 12:00	64.35	64.05	64.25	64.225	95,637.00
31.07.2025 12:30	64.475	64.225	64.225	64.45	142,928.00
31.07.2025 13:00	64.6	64.375	64.4	64.5	196,466.00
31.07.2025 13:30	64.45	64.3	64.45	64.3	150,400.00
31.07.2025 14:00	64.35	64.2	64.2	64.35	71,616.00
31.07.2025 14:30	64.35	64.2	64.3	64.3	130,291.00
31.07.2025 15:00	64.4	64.35	64.4	64.35	57,129.00
31.07.2025 15:30	64.35	64.2	64.3	64.2	137,025.00
31.07.2025 16:00	64.2	64	64.2	64.075	430,903.00
31.07.2025 16:30	64.25	64	64.1	64.2	394,361.00
31.07.2025 17:00	64.25	64	64.2	64	216,982.00
31.07.2025 17:30	63.975	63.7	63.95	63.75	492,281.00
31.07.2025 18:00	63.8	63.6	63.75	63.6	833,081.00
01.08.2025 10:00	63.55	63.35	63.55	63.35	602.00
01.08.2025 10:30	63.375	63.275	63.375	63.275	1,412.00
01.08.2025 11:00	63.4	63.2	63.275	63.3	13,639.00
01.08.2025 11:30	63.325	63.15	63.325	63.15	14,140.00
01.08.2025 12:00	63.25	63.05	63.25	63.05	12,171.00
01.08.2025 12:30	63.25	62.975	63.15	62.975	15,920.00
01.08.2025 13:00	63	62.95	62.95	62.95	25,108.00
01.08.2025 13:30	62.9	62.9	62.9	62.9	10,749.00
01.08.2025 14:00	63.05	62.95	62.95	63.05	36,657.00
01.08.2025 14:30	63.075	62.975	63.075	62.975	19,848.00
01.08.2025 15:00	63.025	62.925	63	62.925	63,939.00
01.08.2025 15:30	62.975	62.45	62.85	62.45	313,660.00
01.08.2025 16:00	62.5	62.425	62.425	62.45	82,072.00
01.08.2025 16:30	62.45	62.25	62.45	62.4	166,354.00
01.08.2025 17:00	62.4	62.2	62.25	62.275	293,465.00
01.08.2025 17:30	62.25	62.05	62.25	62.05	255,090.00
01.08.2025 18:00	62.225	62.05	62.05	62.15	694,603.00
04.08.2025 10:00	62.35	61.85	61.9	62.025	12,549.00
04.08.2025 10:30	62.2	62.15	62.2	62.15	7,116.00
04.08.2025 11:00	61.9	61.75	61.9	61.75	7,442.00
04.08.2025 11:30	61.95	61.9	61.9	61.9	18,693.00
04.08.2025 12:00	62.075	61.85	61.9	61.975	34,262.00
04.08.2025 12:30	61.95	61.875	61.95	61.875	12,651.00
04.08.2025 13:00	61.875	61.85	61.85	61.85	78,699.00
04.08.2025 13:30	61.8	61.8	61.8	61.8	27,142.00
04.08.2025 14:00	61.95	61.75	61.8	61.95	124,800.00
04.08.2025 14:30	62.05	61.95	61.95	62	119,843.00
04.08.2025 15:00	62.15	62.05	62.05	62.1	92,028.00
04.08.2025 15:30	62.1	61.95	62.1	61.975	148,650.00
04.08.2025 16:00	62.1	61.975	61.975	62	318,339.00
04.08.2025 16:30	61.85	61.7	61.85	61.85	190,624.00
04.08.2025 17:00	61.95	61.7	61.9	61.95	280,789.00
04.08.2025 17:30	62.1	61.975	62.1	62	277,180.00
04.08.2025 18:00	62.2	62.1	62.2	62.15	374,994.00
05.08.2025 10:00	62.375	62.15	62.15	62.15	29,969.00
05.08.2025 10:30	62.3	61.975	62.3	62.025	36,848.00
05.08.2025 11:00	61.9	61.775	61.85	61.85	56,743.00
05.08.2025 11:30	62.025	61.875	62.025	61.875	24,591.00
05.08.2025 12:00	61.825	61.45	61.45	61.825	24,973.00
05.08.2025 12:30	61.675	61.5	61.675	61.5	18,954.00
05.08.2025 13:00	61.7	61.55	61.55	61.7	12,935.00
05.08.2025 13:30	61.7	61.65	61.7	61.65	26,384.00
05.08.2025 14:00	61.8	61.65	61.75	61.65	91,712.00
05.08.2025 14:30	62.05	61.825	61.825	62.05	43,747.00
05.08.2025 15:00	62.025	61.85	62.025	61.85	37,597.00
05.08.2025 15:30	62.1	61.9	61.9	62.1	97,834.00
05.08.2025 16:00	62.15	61.95	61.95	62.1	149,216.00
05.08.2025 16:30	62.075	61.925	62.075	61.925	230,488.00
05.08.2025 17:00	62.025	61.875	61.875	61.95	172,982.00
05.08.2025 17:30	62.225	61.95	61.95	62.2	409,485.00
05.08.2025 18:00	62.225	62.175	62.2	62.2	729,319.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.08.2024	91.55	89.60	90.32	91.00	290,265.00
07.08.2024	92.30	90.75	92.30	91.35	287,167.00
08.08.2024	91.55	90.05	90.95	91.43	237,757.00
09.08.2024	92.85	91.60	92.28	92.18	86,806.00
12.08.2024	92.70	90.80	92.30	91.20	82,411.00
13.08.2024	92.40	91.53	91.53	91.98	150,420.00
14.08.2024	92.55	91.50	92.15	91.60	308,501.00
15.08.2024	94.30	92.30	92.80	93.95	253,191.00
16.08.2024	94.35	93.75	93.80	94.10	185,591.00
19.08.2024	95.07	94.15	94.35	94.90	170,658.00
20.08.2024	95.00	93.15	95.00	93.20	169,477.00
21.08.2024	94.55	93.43	93.45	94.50	500,139.00
22.08.2024	99.15	92.80	94.95	97.53	602,295.00
23.08.2024	96.55	93.93	96.55	95.10	481,009.00
27.08.2024	95.68	93.95	94.55	94.70	442,115.00
28.08.2024	94.80	92.95	94.72	94.05	519,699.00
29.08.2024	94.75	93.30	93.50	93.35	240,754.00
30.08.2024	94.60	92.65	93.90	92.65	374,725.00
02.09.2024	94.50	91.43	92.10	93.25	424,712.00
03.09.2024	94.90	91.70	93.45	91.80	112,629.00
04.09.2024	92.70	90.60	90.60	92.55	192,289.00
05.09.2024	93.25	91.75	93.15	91.80	179,387.00
06.09.2024	91.45	89.10	90.70	89.35	850,290.00
09.09.2024	90.55	89.00	89.65	90.30	632,220.00
10.09.2024	90.90	89.43	90.18	90.05	454,979.00
11.09.2024	90.35	89.45	89.82	89.60	507,803.00
12.09.2024	90.45	89.20	90.05	89.55	343,517.00
13.09.2024	90.88	89.25	89.25	90.50	217,257.00
16.09.2024	90.93	90.00	90.25	90.35	168,462.00
17.09.2024	92.90	90.18	90.18	92.63	414,885.00
18.09.2024	93.05	92.25	92.43	92.90	167,823.00
19.09.2024	96.45	93.95	94.20	96.40	419,580.00
20.09.2024	96.35	94.20	95.95	94.50	633,908.00
23.09.2024	92.78	90.50	92.60	91.10	236,743.00
24.09.2024	91.70	90.25	90.40	90.60	257,524.00
25.09.2024	91.15	89.40	90.53	90.30	301,139.00
26.09.2024	93.20	91.00	91.00	92.38	267,082.00
27.09.2024	95.05	92.60	92.90	94.80	555,263.00
30.09.2024	94.88	92.70	94.88	92.95	87,063.00
01.10.2024	93.00	90.95	92.30	91.25	293,997.00
02.10.2024	92.15	90.00	90.75	90.35	104,143.00
03.10.2024	90.20	89.13	89.80	89.30	150,895.00
04.10.2024	90.55	89.43	89.60	90.50	553,675.00
07.10.2024	90.40	88.35	90.40	88.55	589,217.00
08.10.2024	88.35	87.30	87.85	87.40	821,196.00
09.10.2024	87.70	86.70	86.90	87.00	701,941.00

צרו איתנו קשר *5988