גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיניקס גרופ הולדינגס > גרפים

עדכון אחרון 18:35

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיניקס גרופ הולדינגס

Phoenix Group Holdings

מניה PHNX London-CB GBp

שער

653.50

שינוי

+0.15%

שינוי בGBp-p

1.00

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	651.905	651.905	651.905	651.905	0.00
10:20	653.029	653.029	653.029	653.029	26,055.00
10:30	652	652	652	652	15,967.00
10:40	651.5	651.5	651.5	651.5	19,062.00
10:50	651.215	651.215	651.215	651.215	35,926.00
11:00	652	652	652	652	39,212.00
11:10	652	652	652	652	20,187.00
11:20	651.049	651.049	651.049	651.049	20,818.00
11:30	650.2	650.2	650.2	650.2	27,355.00
11:40	650.3	650.3	650.3	650.3	30,330.00
11:50	650	650	650	650	19,074.00
12:00	650.715	650.715	650.715	650.715	24,354.00
12:10	650.8	650.8	650.8	650.8	10,593.00
12:20	651.2193	651.2193	651.2193	651.2193	26,939.00
12:30	651.8	651.8	651.8	651.8	18,299.00
12:40	651.03	651.03	651.03	651.03	13,446.00
12:50	651.5	651.5	651.5	651.5	28,689.00
13:00	650.775	650.775	650.775	650.775	13,421.00
13:10	651.775	651.775	651.775	651.775	19,156.00
13:20	651.4482	651.4482	651.4482	651.4482	9,846.00
13:30	651	651	651	651	11,802.00
13:40	651.6	651.6	651.6	651.6	24,661.00
13:50	651.715	651.715	651.715	651.715	23,161.00
14:00	652.3	652.3	652.3	652.3	20,566.00
14:10	652.948	652.948	652.948	652.948	10,548.00
14:20	652.215	652.215	652.215	652.215	22,556.00
14:30	652.215	652.215	652.215	652.215	21,076.00
14:40	653.5	653.5	653.5	653.5	5,701.00
14:50	654	654	654	654	9,718.00
15:00	654.2	654.2	654.2	654.2	13,936.00
15:10	654.54	654.54	654.54	654.54	14,806.00
15:20	654.5	654.5	654.5	654.5	8,624.00
15:30	653.7745	653.7745	653.7745	653.7745	41,597.00
15:40	654.5	654.5	654.5	654.5	6,751.00
15:50	654.215	654.215	654.215	654.215	11,569.00
16:00	654.5	654.5	654.5	654.5	4,961.00
16:10	655.5	655.5	655.5	655.5	14,891.00
16:20	656	656	656	656	21,652.00
16:30	655.715	655.715	655.715	655.715	35,477.00
16:40	655.5	655.5	655.5	655.5	9,985.00
16:50	654.5	654.5	654.5	654.5	29,733.00
17:00	655	655	655	655	10,065.00
17:10	654	654	654	654	13,576.00
17:20	653.215	653.215	653.215	653.215	17,148.00
17:30	653.781	653.781	653.781	653.781	21,641.00
17:40	651.7745	651.7745	651.7745	651.7745	20,072.00
17:50	651.5	651.5	651.5	651.5	10,853.00
18:00	651.7585	651.7585	651.7585	651.7585	13,770.00
18:10	651.7155	651.7155	651.7155	651.7155	20,835.00
18:20	653	653	653	653	27,339.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	642.9976	640.7645	642.725	642	8,700,732.00
05.06.2025 11:00	642	641	642	641.43	8,870,900.00
05.06.2025 11:30	642.4977	639.524	642.4977	639.524	8,188,924.00
05.06.2025 12:00	640.9978	639.265	639.5	640.265	12,413,809.00
05.06.2025 12:30	640.9955	639.5	640.9955	640.53	12,143,842.00
05.06.2025 13:00	643.5	640.5	640.5	643	24,735,448.00
05.06.2025 13:30	643.5	642.5	642.95	643	17,521,843.00
05.06.2025 14:00	643.53	642.5	643.03	643.523	19,940,864.00
05.06.2025 14:30	644.225	643.5	643.53	643.7645	17,464,583.00
05.06.2025 15:00	645.6453	643.5	643.765	644.5	24,182,541.00
05.06.2025 15:30	645.765	644	644.698	645	35,210,469.00
05.06.2025 16:00	645.03	642.5	645	643.5	38,073,174.00
05.06.2025 16:30	643.765	641.5	643	643.2645	25,763,558.00
05.06.2025 17:00	644.5	643	643.53	644.5	16,868,669.00
05.06.2025 17:30	644.5	644.5	644.5	644.5	1,568,570.00
05.06.2025 18:00	643.5	643.5	643.5	643.5	2,667,033.00
06.06.2025 10:00	655	647	647.5	653	11,109,556.00
06.06.2025 10:30	653.5	651.5	652.5	651.93	16,683,285.00
06.06.2025 11:00	655.5	651.5	652	655.03	19,729,364.00
06.06.2025 11:30	655.184	653	654	654	29,916,867.00
06.06.2025 12:00	654.6	653.1261	654.511	653.5	24,577,288.00
06.06.2025 12:30	653.6	651.5	653	652.5	37,513,526.00
06.06.2025 13:00	653	650	652.55	650.195	34,931,273.00
06.06.2025 13:30	651.1943	650	650.275	650	25,422,122.00
06.06.2025 14:00	651.5	650.127	650.5	651.309	27,069,596.00
06.06.2025 14:30	652	650.918	651.2745	651.185	28,730,215.00
06.06.2025 15:00	652.5	651	651.21	652.5	23,732,428.00
06.06.2025 15:30	654.5	652.5	653.5	654.215	36,832,804.00
06.06.2025 16:00	656.5	654.215	654.2152	655.5	40,951,019.00
06.06.2025 16:30	656.5	654.43	655.265	654.53	32,143,680.00
06.06.2025 17:00	654.5	652.43	654.5	652.5	29,796,657.00
06.06.2025 17:30	653.765	651	652.5	651.5	33,698,893.00
06.06.2025 18:00	652	650	651.5	650.5	30,824,621.00
09.06.2025 10:00	653	648.53	652.5	650.068	3,375,099.00
09.06.2025 10:30	650.6	649.5022	650.05	650	9,983,146.00
09.06.2025 11:00	654.8059	650.2745	650.5	650.715	8,925,424.00
09.06.2025 11:30	651.2995	650	650.5	651.227	12,185,980.00
09.06.2025 12:00	652.477	650.5	651.05	651.2745	14,358,456.00
09.06.2025 12:30	651.5	650.5	651	650.5	15,414,843.00
09.06.2025 13:00	651.3	649.7153	651	649.7153	12,401,627.00
09.06.2025 13:30	651	649.8	649.8	650.3	14,103,683.00
09.06.2025 14:00	650.5	649.5	650.5	649.5	14,028,530.00
09.06.2025 14:30	650	649	649.8	649.775	13,525,852.00
09.06.2025 15:00	650.5	649.5	649.7155	649.5	11,456,845.00
09.06.2025 15:30	650.3	649.5	650	649.8	15,915,510.00
09.06.2025 16:00	650.8	649.5	650	650.8	15,612,397.00
09.06.2025 16:30	651	649	650.55	649.275	13,021,541.00
09.06.2025 17:00	650	649	649.047	649.5	17,086,497.00
09.06.2025 17:30	650.5	648.7153	649.705	650.0005	16,767,829.00
09.06.2025 18:00	652.5	650.5	650.5	652.5	23,613,482.00
10.06.2025 10:00	654.4	651.5	653.1	652.9361	2,201,126.00
10.06.2025 10:30	653	650.5	652.8	652.5	6,813,513.00
10.06.2025 11:00	652.55	650	652.55	650.5	7,098,680.00
10.06.2025 11:30	651.5	649.7152	650.215	650.8373	9,884,364.00
10.06.2025 12:00	651.8	650.775	651.049	651.275	10,187,727.00
10.06.2025 12:30	651.7	650.7	651.3	651.55	11,084,944.00
10.06.2025 13:00	652	650.43	652	651.263	9,830,247.00
10.06.2025 13:30	652.5	651	651.215	652	11,403,557.00
10.06.2025 14:00	652.948	652	652.1	652.2745	11,453,893.00
10.06.2025 14:30	654.5	652.5	652.5	653.5	12,578,654.00
10.06.2025 15:00	654.9977	653.5	654	653.5	12,253,990.00
10.06.2025 15:30	655.049	653.8529	654	655.049	14,064,832.00
10.06.2025 16:00	656.5	654.5	655.05	656	22,864,992.00
10.06.2025 16:30	655.775	654	655.5	655.5	12,506,597.00
10.06.2025 17:00	654.5	652.5	654.5	652.5	8,611,710.00
10.06.2025 17:30	652.275	651	652.275	651.775	10,906,963.00
10.06.2025 18:00	654	651.55	651.7745	653	20,156,795.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	495.02	482.40	490.20	484.80	2,592,298.00
12.06.2024	494.77	484.17	487.00	490.80	2,692,138.00
13.06.2024	494.75	481.37	490.00	482.80	2,029,436.00
14.06.2024	486.20	477.80	482.00	480.60	3,658,355.00
17.06.2024	484.80	477.00	483.00	479.00	6,934,570.00
18.06.2024	486.20	479.72	482.20	484.40	3,224,524.00
19.06.2024	488.16	482.80	485.80	485.20	2,440,646.00
20.06.2024	495.40	486.14	486.60	495.40	2,735,172.00
21.06.2024	520.00	488.80	493.20	516.00	13,200,210.00
24.06.2024	528.00	510.33	513.00	525.50	4,498,029.00
25.06.2024	530.00	523.14	530.00	526.50	2,721,039.00
26.06.2024	528.14	515.00	527.50	518.50	4,197,238.00
27.06.2024	524.00	519.39	520.00	520.00	2,170,318.00
28.06.2024	528.61	521.50	522.00	521.50	1,867,125.00
01.07.2024	536.50	526.00	528.00	532.50	3,228,181.00
02.07.2024	528.50	521.14	528.00	526.00	2,642,323.00
03.07.2024	536.50	527.72	528.50	536.00	1,807,646.00
04.07.2024	543.00	537.50	542.50	539.00	1,698,483.00
05.07.2024	543.44	536.65	540.50	539.00	1,323,512.00
08.07.2024	547.00	537.23	538.00	541.00	1,525,623.00
09.07.2024	542.13	535.00	541.00	535.00	1,794,198.00
10.07.2024	544.50	537.00	537.50	542.50	1,582,638.00
11.07.2024	548.50	539.00	544.50	546.00	1,406,462.00
12.07.2024	549.00	540.50	549.00	541.50	1,584,581.00
15.07.2024	542.50	535.50	538.50	536.00	1,265,480.00
16.07.2024	539.83	532.33	534.50	536.00	1,356,692.00
17.07.2024	541.00	532.46	534.00	536.50	1,483,023.00
18.07.2024	542.00	537.18	541.50	541.50	1,404,394.00
19.07.2024	541.00	532.50	541.00	534.50	1,260,345.00
23.07.2024	539.00	531.00	539.00	532.50	1,266,735.00
24.07.2024	535.00	528.01	530.00	533.00	1,387,546.00
25.07.2024	534.50	525.00	527.50	534.50	1,446,853.00
26.07.2024	540.50	532.50	533.00	538.00	1,083,353.00
29.07.2024	545.15	539.50	543.50	540.00	1,018,929.00
30.07.2024	545.01	539.50	540.00	542.00	748,935.00
31.07.2024	547.50	540.50	545.50	547.00	1,769,990.00
01.08.2024	550.03	539.00	546.00	543.00	1,680,812.00
02.08.2024	541.50	522.85	536.00	529.00	2,589,413.00
05.08.2024	520.50	500.00	514.00	516.00	3,666,025.00
06.08.2024	525.42	513.83	521.50	519.50	1,744,527.00
07.08.2024	535.00	523.00	526.50	535.00	1,985,152.00
08.08.2024	534.11	525.35	533.50	532.50	1,196,515.00
09.08.2024	540.00	532.50	534.00	535.50	1,007,173.00
12.08.2024	541.50	535.85	539.00	538.00	1,300,379.00
13.08.2024	546.00	540.00	540.00	545.00	1,137,722.00
14.08.2024	555.50	547.62	548.50	555.50	1,947,934.00
15.08.2024	560.15	553.10	558.00	558.50	1,441,054.00
16.08.2024	560.99	550.62	560.00	553.50	1,578,992.00
19.08.2024	559.48	553.00	553.00	556.50	1,103,199.00
20.08.2024	557.12	552.00	556.00	552.50	1,217,150.00
21.08.2024	559.50	551.22	552.00	556.00	1,377,949.00
22.08.2024	559.85	554.78	557.50	557.00	1,457,969.00
23.08.2024	566.34	557.88	559.50	565.50	1,595,550.00
27.08.2024	568.33	562.82	567.00	564.00	1,088,787.00
28.08.2024	567.72	562.00	565.50	566.50	1,260,839.00
29.08.2024	569.50	563.50	568.00	563.50	837,619.00
30.08.2024	568.50	563.93	564.50	565.50	1,836,277.00
02.09.2024	568.50	564.85	566.00	568.50	937,855.00
03.09.2024	569.00	559.50	568.50	565.00	1,391,740.00
04.09.2024	563.50	554.50	557.00	561.00	1,804,002.00
05.09.2024	571.50	563.00	563.00	567.50	1,709,544.00
06.09.2024	569.33	560.91	567.00	563.00	1,957,502.00
09.09.2024	570.00	564.59	568.00	569.50	1,043,222.00
10.09.2024	574.50	566.50	566.50	569.50	1,180,401.00
11.09.2024	575.00	568.50	574.00	572.00	1,750,939.00
12.09.2024	581.22	571.00	577.50	571.00	1,994,207.00
13.09.2024	578.32	572.13	574.00	576.50	1,597,035.00
16.09.2024	580.00	546.00	580.00	546.00	6,665,638.00
17.09.2024	560.50	548.50	548.50	554.00	3,433,451.00
18.09.2024	552.36	539.50	552.00	541.00	3,110,272.00
19.09.2024	550.00	543.44	544.50	548.00	3,255,419.00
20.09.2024	554.50	546.00	548.00	549.00	3,429,304.00
23.09.2024	554.47	548.00	549.50	553.00	1,373,258.00
24.09.2024	560.50	554.00	557.50	554.50	1,575,198.00
25.09.2024	559.71	552.41	554.00	555.50	1,992,620.00
26.09.2024	564.00	556.79	562.00	560.00	1,862,542.00
27.09.2024	569.50	559.18	562.00	566.00	3,231,708.00
30.09.2024	570.19	559.00	565.50	559.50	3,497,907.00
01.10.2024	565.93	556.50	560.00	559.50	3,272,459.00
02.10.2024	561.89	555.00	561.00	555.50	3,387,700.00
03.10.2024	530.68	521.22	529.00	523.50	4,795,510.00
04.10.2024	522.57	510.00	513.50	516.00	4,563,357.00
07.10.2024	523.82	514.10	519.00	520.50	2,272,830.00
08.10.2024	521.00	515.00	517.00	520.50	1,849,372.00
09.10.2024	523.32	519.17	521.00	523.00	1,922,374.00

צרו איתנו קשר *5988