גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הלמה

Halma

מניה HLMA London-CB GBp

שער

2,889.00

שינוי

+0.45%

שינוי בGBp-p

13.00

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	2872	2872	2872	2872	0.00
10:20	2882	2882	2882	2882	6,792.00
10:30	2882	2882	2882	2882	85.00
10:40	2883	2883	2883	2883	1,221.00
10:50	2884	2884	2884	2884	191.00
11:00	2875	2875	2875	2875	181.00
11:10	2873	2873	2873	2873	71.00
11:20	2879	2879	2879	2879	312.00
11:30	2885	2885	2885	2885	189.00
11:40	2885	2885	2885	2885	27.00
11:50	2883	2883	2883	2883	875.00
12:00	2878	2878	2878	2878	462.00
12:10	2882	2882	2882	2882	442.00
12:20	2882	2882	2882	2882	635.00
12:30	2882	2882	2882	2882	15.00
12:40	2882	2882	2882	2882	195.00
12:50	2884	2884	2884	2884	24.00
13:00	2884	2884	2884	2884	886.00
13:10	2888	2888	2888	2888	354.00
13:20	2888	2888	2888	2888	299.00
13:30	2887	2887	2887	2887	818.00
13:40	2886	2886	2886	2886	1,569.00
14:10	2885	2885	2885	2885	573.00
14:20	2886	2886	2886	2886	1,176.00
15:30	2886	2886	2886	2886	3,684.00
15:40	2886	2886	2886	2886	0.00
15:50	2886	2886	2886	2886	0.00
16:00	2886	2886	2886	2886	0.00
16:10	2886	2886	2886	2886	0.00
16:20	2886	2886	2886	2886	0.00
16:30	2886	2886	2886	2886	0.00
16:40	2886	2886	2886	2886	0.00
16:50	2886	2886	2886	2886	0.00
17:00	2886	2886	2886	2886	0.00
17:10	2886	2886	2886	2886	0.00
17:20	2886	2886	2886	2886	0.00
17:30	2882	2882	2882	2882	17,043.00
17:40	2879	2879	2879	2879	3,269.00
17:50	2883	2883	2883	2883	2,039.00
18:00	2884	2884	2884	2884	2,647.00
18:10	2887	2887	2887	2887	1,738.00
18:20	2889	2889	2889	2889	1,990.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025 10:30	2784	2780	2781	2780	327,805.00
02.05.2025 11:00	2778	2773	2774	2773	746,890.00
02.05.2025 11:30	2791	2774	2774	2790	1,033,098.00
02.05.2025 12:00	2800	2787	2790	2800	1,263,316.00
02.05.2025 12:30	2806	2800	2800	2804	387,647.00
02.05.2025 13:00	2806	2804	2806	2804	266,273.00
02.05.2025 13:30	2814	2804	2806	2814	684,492.00
02.05.2025 14:00	2816	2812	2813	2812	641,067.00
02.05.2025 14:30	2810	2806	2806	2806	368,797.00
02.05.2025 15:00	2807	2804	2806	2807	456,887.00
02.05.2025 15:30	2818	2806	2810	2818	797,523.00
02.05.2025 16:00	2822	2819	2819	2822	163,357.00
02.05.2025 16:30	2826	2819	2819	2821	1,110,976.00
02.05.2025 17:00	2850	2822	2822	2850	1,851,252.00
02.05.2025 17:30	2850	2845	2847	2850	2,373,981.00
02.05.2025 18:00	2858	2849	2852	2849	4,140,668.00
06.05.2025 10:00	2851	2842	2851	2844	71,079.00
06.05.2025 10:30	2844	2836	2840	2840	266,610.00
06.05.2025 11:00	2839	2829	2839	2832	470,045.00
06.05.2025 11:30	2834	2826	2832	2828	422,495.00
06.05.2025 12:00	2825	2812	2825	2812	1,339,759.00
06.05.2025 12:30	2814	2806	2812	2808	937,142.00
06.05.2025 13:00	2812	2797	2808	2812	2,232,514.00
06.05.2025 13:30	2820	2811	2811	2820	2,594,907.00
06.05.2025 14:00	2826	2816	2816	2822	2,282,820.00
06.05.2025 14:30	2824	2817	2824	2821	967,334.00
06.05.2025 15:00	2820	2814	2818	2815	2,444,290.00
06.05.2025 15:30	2823	2812	2814	2823	2,594,872.00
06.05.2025 16:00	2824	2819	2820	2819	4,061,752.00
06.05.2025 16:30	2824	2818	2819	2819	3,677,473.00
06.05.2025 17:00	2830	2820	2820	2827	3,622,938.00
06.05.2025 17:30	2830	2824	2824	2829	4,158,875.00
06.05.2025 18:00	2832	2830	2832	2831	5,803,204.00
07.05.2025 10:00	2830	2808	2826	2810	133,312.00
07.05.2025 10:30	2815	2804	2808	2815	883,513.00
07.05.2025 11:00	2812	2808	2812	2808	541,813.00
07.05.2025 11:30	2812	2805	2805	2812	623,315.00
07.05.2025 12:00	2819	2813	2813	2816	1,553,574.00
07.05.2025 12:30	2824	2816	2816	2822	1,619,014.00
07.05.2025 13:00	2824	2820	2821	2821	1,051,510.00
07.05.2025 13:30	2827	2821	2821	2827	1,060,799.00
07.05.2025 14:00	2830	2827	2827	2829	812,735.00
07.05.2025 14:30	2831	2827	2829	2831	1,684,687.00
07.05.2025 15:00	2834	2826	2832	2829	1,925,439.00
07.05.2025 15:30	2830	2824	2824	2830	1,613,516.00
07.05.2025 16:00	2831	2826	2830	2830	3,216,653.00
07.05.2025 16:30	2832	2825	2830	2832	3,638,518.00
07.05.2025 17:00	2841	2832	2833	2839	5,528,516.00
07.05.2025 17:30	2836	2822	2836	2824	3,146,681.00
07.05.2025 18:00	2832	2824	2824	2830	5,117,299.00
08.05.2025 10:00	2884	2868	2874	2884	173,796.00
08.05.2025 10:30	2896	2885	2885	2892	187,773.00
08.05.2025 11:00	2908	2895	2895	2908	512,885.00
08.05.2025 11:30	2912	2896	2908	2896	448,243.00
08.05.2025 12:00	2898	2894	2894	2896	422,996.00
08.05.2025 12:30	2898	2892	2894	2896	727,390.00
08.05.2025 13:00	2900	2894	2896	2898	1,137,593.00
08.05.2025 13:30	2898	2890	2896	2898	390,698.00
08.05.2025 14:00	2904	2892	2900	2898	610,036.00
08.05.2025 14:30	2896	2894	2896	2894	585,683.00
08.05.2025 15:00	2897	2891	2896	2894	767,212.00
08.05.2025 15:30	2894	2885	2894	2888	2,112,780.00
08.05.2025 16:00	2888	2884	2887	2887	1,427,862.00
08.05.2025 16:30	2887	2877	2882	2886	2,704,716.00
08.05.2025 17:00	2884	2868	2884	2880	2,272,226.00
08.05.2025 17:30	2882	2876	2880	2878	4,095,325.00
08.05.2025 18:00	2882	2877	2879	2881	5,762,698.00
09.05.2025 10:00	2886	2865	2871	2884	870,000.00
09.05.2025 10:30	2886	2875	2882	2875	524,168.00
09.05.2025 11:00	2885	2873	2875	2885	546,549.00
09.05.2025 11:30	2887	2878	2886	2878	906,016.00
09.05.2025 12:00	2884	2878	2878	2880	538,702.00
09.05.2025 12:30	2885	2880	2880	2885	725,128.00
09.05.2025 13:00	2889	2885	2887	2886	1,734,216.00
09.05.2025 13:30	2887	2883	2886	2885	1,417,759.00
09.05.2025 15:00	2886	2886	2886	2886	26,893.00
09.05.2025 15:30	2886	2886	2886	2886	26,893.00
09.05.2025 16:00	2886	2886	2886	2886	26,893.00
09.05.2025 16:30	2886	2886	2886	2886	26,893.00
09.05.2025 17:00	2883	2881	2882	2881	659,957.00
09.05.2025 17:30	2885	2878	2882	2884	3,379,336.00
09.05.2025 18:00	2890	2884	2884	2888	5,436,884.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	2,334.00	2,302.50	2,304.00	2,332.00	40,683.00
13.05.2024	2,350.00	2,303.50	2,334.00	2,306.50	42,928.00
14.05.2024	2,335.00	2,293.00	2,305.00	2,330.00	46,122.00
15.05.2024	2,383.00	2,330.50	2,345.00	2,351.00	48,819.00
16.05.2024	2,365.00	2,345.00	2,359.00	2,357.50	77,099.00
17.05.2024	2,354.00	2,337.00	2,346.00	2,340.50	73,508.00
20.05.2024	2,354.00	2,329.00	2,335.00	2,353.00	12,766.00
21.05.2024	2,338.00	2,321.00	2,336.00	2,332.50	36,526.00
22.05.2024	2,340.00	2,323.00	2,335.00	2,329.50	48,187.00
23.05.2024	2,325.00	2,295.50	2,314.00	2,318.00	118,041.00
24.05.2024	2,316.00	2,270.00	2,286.50	2,312.00	79,913.00
28.05.2024	2,329.50	2,254.00	2,319.00	2,268.50	66,873.00
29.05.2024	2,261.50	2,223.00	2,259.00	2,227.50	94,350.00
30.05.2024	2,263.50	2,213.00	2,213.00	2,255.00	111,671.00
31.05.2024	2,252.00	2,234.00	2,250.00	2,237.50	63,205.00
03.06.2024	2,279.00	2,227.00	2,274.00	2,230.50	62,446.00
04.06.2024	2,300.00	2,226.00	2,230.00	2,292.00	50,963.00
05.06.2024	2,313.50	2,288.00	2,299.00	2,311.00	22,417.00
06.06.2024	2,336.00	2,311.00	2,332.00	2,321.50	46,457.00
07.06.2024	2,330.00	2,286.00	2,319.50	2,295.00	119,072.00
10.06.2024	2,305.00	2,275.00	2,281.00	2,281.50	38,182.00
11.06.2024	2,304.00	2,271.00	2,296.00	2,271.00	60,996.00
12.06.2024	2,354.00	2,281.00	2,289.00	2,350.50	155,467.00
13.06.2024	2,671.00	2,331.00	2,338.50	2,661.00	200,611.00
14.06.2024	2,709.00	2,634.00	2,662.50	2,647.00	148,781.00
17.06.2024	2,684.00	2,591.00	2,654.00	2,616.00	75,768.00
18.06.2024	2,661.00	2,613.00	2,627.00	2,652.00	169,552.00
19.06.2024	2,647.00	2,612.00	2,644.00	2,623.50	86,671.00
20.06.2024	2,664.00	2,633.00	2,652.00	2,663.00	71,839.00
21.06.2024	2,689.00	2,637.00	2,685.00	2,656.00	75,564.00
24.06.2024	2,692.00	2,655.00	2,660.00	2,683.00	70,097.00
25.06.2024	2,704.00	2,656.00	2,696.50	2,692.00	100,653.00
26.06.2024	2,712.00	2,677.00	2,707.00	2,686.50	77,248.00
27.06.2024	2,734.00	2,678.00	2,685.00	2,723.00	201,346.00
28.06.2024	2,747.00	2,684.00	2,742.00	2,695.00	116,689.00
01.07.2024	2,742.00	2,703.00	2,715.00	2,719.00	139,235.00
02.07.2024	2,708.00	2,675.00	2,697.50	2,684.00	85,862.00
03.07.2024	2,721.00	2,688.00	2,704.00	2,704.00	74,454.00
04.07.2024	2,733.00	2,680.00	2,725.50	2,686.00	91,631.00
05.07.2024	2,720.00	2,673.00	2,710.00	2,679.00	65,870.00
08.07.2024	2,683.00	2,644.00	2,679.00	2,645.00	95,584.00
09.07.2024	2,683.00	2,637.00	2,648.00	2,670.00	78,008.00
10.07.2024	2,686.50	2,642.00	2,686.50	2,652.50	45,857.00
11.07.2024	2,682.00	2,622.00	2,644.00	2,669.50	151,525.00
12.07.2024	2,682.00	2,654.00	2,667.00	2,678.00	123,742.00
15.07.2024	2,694.00	2,641.00	2,654.00	2,665.00	58,174.00
16.07.2024	2,682.00	2,647.00	2,654.50	2,675.00	95,089.00
17.07.2024	2,694.00	2,620.00	2,690.00	2,625.00	68,390.00
18.07.2024	2,658.00	2,612.00	2,635.50	2,613.00	43,113.00
19.07.2024	2,606.00	2,570.00	2,605.00	2,592.00	45,296.00
23.07.2024	2,633.00	2,604.00	2,615.00	2,609.00	68,143.00
24.07.2024	2,599.00	2,560.00	2,582.00	2,560.00	72,326.00
25.07.2024	2,542.50	2,492.00	2,529.00	2,527.00	48,823.00
26.07.2024	2,561.00	2,511.50	2,521.00	2,561.00	53,701.00
29.07.2024	2,584.50	2,548.00	2,572.00	2,562.00	47,876.00
30.07.2024	2,595.00	2,546.00	2,555.00	2,590.00	56,953.00
31.07.2024	2,655.00	2,614.00	2,631.00	2,647.50	133,004.00
01.08.2024	2,662.00	2,587.50	2,661.00	2,603.00	40,927.00
02.08.2024	2,583.50	2,500.00	2,563.00	2,509.00	73,417.00
05.08.2024	2,485.00	2,432.00	2,451.00	2,473.50	67,708.00
06.08.2024	2,493.00	2,433.00	2,493.00	2,457.00	33,784.00
07.08.2024	2,518.00	2,477.00	2,480.00	2,513.00	60,562.00
08.08.2024	2,503.00	2,453.50	2,488.00	2,501.00	39,754.00
09.08.2024	2,535.00	2,499.00	2,499.00	2,518.00	33,868.00
12.08.2024	2,542.00	2,501.00	2,542.00	2,515.00	79,391.00
13.08.2024	2,538.00	2,500.00	2,529.00	2,530.00	29,814.00
14.08.2024	2,548.00	2,527.00	2,539.00	2,532.00	17,323.00
15.08.2024	2,576.00	2,506.50	2,527.50	2,562.50	26,185.00
16.08.2024	2,564.00	2,530.00	2,553.00	2,542.50	27,339.00
19.08.2024	2,562.00	2,523.00	2,539.00	2,550.00	13,482.00
20.08.2024	2,587.00	2,544.00	2,580.00	2,550.00	26,995.00
21.08.2024	2,590.00	2,554.00	2,560.00	2,570.00	54,299.00
22.08.2024	2,579.00	2,562.00	2,576.00	2,563.00	43,136.00
23.08.2024	2,586.00	2,562.00	2,576.50	2,579.50	50,500.00
27.08.2024	2,571.00	2,535.50	2,567.00	2,546.00	59,023.00
28.08.2024	2,578.00	2,544.00	2,555.00	2,556.00	48,501.00
29.08.2024	2,601.00	2,550.00	2,556.00	2,598.00	66,287.00
30.08.2024	2,625.00	2,592.00	2,606.50	2,617.00	84,793.00
02.09.2024	2,602.00	2,556.00	2,597.00	2,571.50	45,993.00
03.09.2024	2,588.00	2,558.50	2,577.00	2,561.00	53,621.00
04.09.2024	2,553.00	2,511.50	2,525.00	2,540.00	75,697.00
05.09.2024	2,544.00	2,465.00	2,535.00	2,486.00	45,360.00
06.09.2024	2,518.00	2,476.00	2,492.50	2,488.00	35,404.00
09.09.2024	2,529.50	2,500.50	2,505.50	2,528.00	37,684.00
10.09.2024	2,540.00	2,510.00	2,522.50	2,521.00	60,657.00
11.09.2024	2,540.00	2,506.00	2,516.50	2,521.00	46,123.00
12.09.2024	2,579.50	2,542.00	2,550.50	2,545.00	36,037.00
13.09.2024	2,588.00	2,546.50	2,546.50	2,579.00	54,567.00
16.09.2024	2,603.00	2,552.00	2,561.00	2,597.00	100,080.00
17.09.2024	2,658.00	2,603.00	2,608.00	2,658.00	150,238.00
18.09.2024	2,630.00	2,562.00	2,630.00	2,590.00	47,174.00
19.09.2024	2,661.00	2,600.50	2,608.00	2,657.00	72,653.00
20.09.2024	2,662.00	2,600.00	2,637.50	2,609.00	54,690.00
23.09.2024	2,609.00	2,563.00	2,609.00	2,572.50	44,929.00
24.09.2024	2,590.50	2,538.00	2,589.00	2,563.00	92,026.00
25.09.2024	2,607.00	2,548.00	2,548.00	2,595.00	51,505.00
26.09.2024	2,675.00	2,587.50	2,627.00	2,592.00	120,379.00
27.09.2024	2,655.00	2,583.00	2,589.50	2,646.00	44,702.00
30.09.2024	2,651.00	2,600.50	2,637.50	2,604.00	63,033.00
01.10.2024	2,659.00	2,595.00	2,615.00	2,614.50	110,295.00
02.10.2024	2,609.50	2,577.00	2,607.00	2,605.00	49,154.00
03.10.2024	2,608.00	2,565.00	2,606.00	2,574.50	45,634.00
04.10.2024	2,575.50	2,530.00	2,571.00	2,548.00	58,340.00
07.10.2024	2,564.00	2,510.50	2,559.00	2,517.00	74,851.00
08.10.2024	2,508.00	2,477.00	2,501.50	2,493.50	130,664.00
09.10.2024	2,525.00	2,500.00	2,512.00	2,506.00	78,395.00

צרו איתנו קשר *5988