גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיניקס גרופ הולדינגס

Phoenix Group Holdings

מניה PHNX London-CB GBp

שער

657.50

שינוי

+0.61%

שינוי בGBp-p

4.00

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	653.325	653.325	653.325	653.325	0.00
10:20	654.4361	654.4361	654.4361	654.4361	11,481.00
10:30	653.489	653.489	653.489	653.489	11,685.00
10:40	653.4972	653.4972	653.4972	653.4972	15,174.00
10:50	653.9955	653.9955	653.9955	653.9955	8,839.00
11:00	653.535	653.535	653.535	653.535	32,592.00
11:10	655.275	655.275	655.275	655.275	77,340.00
11:20	655	655	655	655	18,510.00
11:30	655.05	655.05	655.05	655.05	22,199.00
11:40	656.3	656.3	656.3	656.3	73,638.00
11:50	657	657	657	657	29,505.00
12:00	656.5	656.5	656.5	656.5	31,140.00
12:10	655.775	655.775	655.775	655.775	19,607.00
12:20	656.549	656.549	656.549	656.549	6,219.00
12:30	656.0825	656.0825	656.0825	656.0825	17,043.00
12:40	656.029	656.029	656.029	656.029	45,455.00
12:50	656.05	656.05	656.05	656.05	46,475.00
13:00	655.5	655.5	655.5	655.5	24,364.00
13:10	654.7595	654.7595	654.7595	654.7595	23,668.00
13:20	655.4305	655.4305	655.4305	655.4305	13,188.00
13:30	655.76	655.76	655.76	655.76	3,866.00
13:40	655.487	655.487	655.487	655.487	12,356.00
13:50	655.26	655.26	655.26	655.26	28,220.00
14:00	655.4976	655.4976	655.4976	655.4976	10,388.00
14:10	656	656	656	656	25,170.00
14:20	655.26	655.26	655.26	655.26	35,724.00
14:30	654.93	654.93	654.93	654.93	11,305.00
14:40	655.76	655.76	655.76	655.76	19,623.00
14:50	655.77	655.77	655.77	655.77	8,950.00
15:00	655.77	655.77	655.77	655.77	7,876.00
15:10	656.04	656.04	656.04	656.04	36,824.00
15:20	655.43	655.43	655.43	655.43	21,479.00
15:30	655	655	655	655	5,593.00
15:40	656.5	656.5	656.5	656.5	38,723.00
15:50	656.27	656.27	656.27	656.27	1,516,806.00
16:00	656.27	656.27	656.27	656.27	13,132.00
16:10	656.2155	656.2155	656.2155	656.2155	10,751.00
16:20	656.27	656.27	656.27	656.27	19,812.00
16:30	655.5	655.5	655.5	655.5	12,207.00
16:40	655.5	655.5	655.5	655.5	34,090.00
16:50	655.5	655.5	655.5	655.5	21,425.00
17:00	656	656	656	656	10,240.00
17:10	656.5	656.5	656.5	656.5	8,139.00
17:20	656.7155	656.7155	656.7155	656.7155	30,688.00
17:30	656.77	656.77	656.77	656.77	63,124.00
17:40	657.5	657.5	657.5	657.5	21,649.00
17:50	657.43	657.43	657.43	657.43	18,951.00
18:00	658	658	658	658	58,204.00
18:10	657.7695	657.7695	657.7695	657.7695	10,102.00
18:20	659.27	659.27	659.27	659.27	44,859.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
11.06.2025 10:00	654.8235	653	653.7	653.5	657,005.00
11.06.2025 10:30	654.5	653	653.7	654.43	2,504,973.00
11.06.2025 11:00	655.5	654.275	654.55	655.2	5,719,760.00
11.06.2025 11:30	657.5	654.5	655	656	9,456,298.00
11.06.2025 12:00	657	655.431	656	656.431	9,309,743.00
11.06.2025 12:30	656.5	655.5	656.5	655.5	13,935,155.00
11.06.2025 13:00	656.02	654.715	655.5	655.76	12,731,048.00
11.06.2025 13:30	655.4976	655	655	655.2005	11,512,575.00
11.06.2025 14:00	656	654.52	655.232	655.5	14,161,335.00
11.06.2025 14:30	656	655.5	655.5	655.77	10,099,514.00
11.06.2025 15:00	656.215	654.931	655.77	654.931	13,345,785.00
11.06.2025 15:30	657.5	655.7152	656.5	656.04	44,616,977.00
11.06.2025 16:00	656.5	655.5	655.93	655.77	45,010,813.00
11.06.2025 16:30	656	655	655.77	656	22,280,741.00
11.06.2025 17:00	657.2153	656	656.255	657	42,708,676.00
11.06.2025 17:30	658	657.215	657.2645	657.715	34,292,169.00
11.06.2025 18:00	659.715	657.715	657.715	658	56,795,961.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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