גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רלקס

RELX

מניה REL London-CB GBp

שער

4,026.00

שינוי

+0.07%

שינוי בGBp-p

3.00

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	4041	4041	4041	4041	0.00
10:20	4031	4031	4031	4031	12,026.00
10:30	4032.5	4032.5	4032.5	4032.5	1,490.00
10:40	4034	4034	4034	4034	2,548.00
10:50	4031	4031	4031	4031	3,235.00
11:00	4030.5	4030.5	4030.5	4030.5	12,851.00
11:10	4027	4027	4027	4027	2,197.00
11:20	4027	4027	4027	4027	4,176.00
11:30	4031	4031	4031	4031	3,721.00
11:40	4033	4033	4033	4033	2,345.00
11:50	4025	4025	4025	4025	13,059.00
12:00	4018	4018	4018	4018	16,116.00
12:10	4019.5	4019.5	4019.5	4019.5	12,173.00
12:20	4022	4022	4022	4022	11,530.00
12:30	4024	4024	4024	4024	9,255.00
12:40	4023	4023	4023	4023	3,455.00
12:50	4019.5	4019.5	4019.5	4019.5	8,303.00
13:00	4019.5	4019.5	4019.5	4019.5	10,640.00
13:10	4018	4018	4018	4018	10,982.00
13:20	4012.5	4012.5	4012.5	4012.5	9,609.00
13:30	4014	4014	4014	4014	5,895.00
13:40	4009	4009	4009	4009	11,117.00
14:10	4014	4014	4014	4014	3,934.00
14:20	4010.5	4010.5	4010.5	4010.5	7,606.00
15:30	4014	4014	4014	4014	16,980.00
15:40	4014	4014	4014	4014	0.00
15:50	4014	4014	4014	4014	0.00
16:00	4014	4014	4014	4014	0.00
16:10	4014	4014	4014	4014	0.00
16:20	4014	4014	4014	4014	0.00
16:30	4014	4014	4014	4014	0.00
16:40	4014	4014	4014	4014	0.00
16:50	4014	4014	4014	4014	0.00
17:00	4014	4014	4014	4014	0.00
17:10	4014	4014	4014	4014	0.00
17:20	4014	4014	4014	4014	0.00
17:30	4025	4025	4025	4025	152,083.00
17:40	4013.5	4013.5	4013.5	4013.5	21,080.00
17:50	4021	4021	4021	4021	7,670.00
18:00	4019.5	4019.5	4019.5	4019.5	35,780.00
18:10	4025	4025	4025	4025	24,525.00
18:20	4022	4022	4022	4022	17,184.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 10:00	4162.5	4111	4160	4116	1,853,643.00
06.05.2025 10:30	4127	4116	4116	4124	7,253,326.00
06.05.2025 11:00	4135	4120	4124	4125.5	13,159,245.00
06.05.2025 11:30	4129	4119	4124.5	4119	20,043,289.00
06.05.2025 12:00	4121	4111	4118	4113	21,963,846.00
06.05.2025 12:30	4114	4104	4113.5	4109	32,495,962.00
06.05.2025 13:00	4118	4103.5	4108	4117	38,072,154.00
06.05.2025 13:30	4122	4114.5	4116	4121.5	54,237,200.00
06.05.2025 14:00	4124	4112	4119.5	4114.5	43,846,843.00
06.05.2025 14:30	4119	4109	4115.5	4113	56,282,110.00
06.05.2025 15:00	4112	4106.5	4111.5	4108	68,052,092.00
06.05.2025 15:30	4117.5	4108	4109	4117.5	94,922,574.00
06.05.2025 16:00	4120	4108	4119	4108	119,836,323.00
06.05.2025 16:30	4113.5	4104	4110	4106	66,477,173.00
06.05.2025 17:00	4115	4104	4104.5	4113	70,450,972.00
06.05.2025 17:30	4112.5	4107	4110.5	4111.5	60,884,006.00
06.05.2025 18:00	4119.5	4109.5	4117.5	4110	78,169,432.00
07.05.2025 10:00	4131	4106	4131	4112	6,485,230.00
07.05.2025 10:30	4111	4099	4111	4099	15,071,119.00
07.05.2025 11:00	4101.5	4082	4099.5	4084.5	18,352,872.00
07.05.2025 11:30	4100	4080.5	4084.5	4100	24,249,484.00
07.05.2025 12:00	4101	4093	4100	4098	30,354,908.00
07.05.2025 12:30	4101	4093	4097	4097.5	29,059,153.00
07.05.2025 13:00	4096	4085.5	4095	4089	33,484,324.00
07.05.2025 13:30	4096	4088.5	4088.5	4089.5	38,794,526.00
07.05.2025 14:00	4093	4085.5	4091	4088	48,629,092.00
07.05.2025 14:30	4091	4077.5	4090	4079	47,546,259.00
07.05.2025 15:00	4086	4076.5	4078.5	4076.5	62,441,112.00
07.05.2025 15:30	4083	4077	4077	4078	57,629,890.00
07.05.2025 16:00	4079.5	4075	4077.5	4078	56,280,922.00
07.05.2025 16:30	4086	4075.5	4079	4084.5	56,122,640.00
07.05.2025 17:00	4097	4082	4084.5	4094.5	67,405,549.00
07.05.2025 17:30	4095	4083.5	4094.5	4085.5	61,311,580.00
07.05.2025 18:00	4088	4080	4086	4088	78,436,606.00
08.05.2025 10:00	4077.5	4059	4072	4077.5	8,445,736.00
08.05.2025 10:30	4084	4075	4079	4084	11,702,064.00
08.05.2025 11:00	4094	4079	4085	4093	14,333,623.00
08.05.2025 11:30	4093	4069	4092	4069.5	19,521,328.00
08.05.2025 12:00	4083	4070	4072	4083	11,285,613.00
08.05.2025 12:30	4083	4077	4083	4078.5	20,439,756.00
08.05.2025 13:00	4087	4078	4079	4082	21,338,188.00
08.05.2025 13:30	4088	4075.5	4081	4087	15,622,783.00
08.05.2025 14:00	4088	4071	4086	4071.5	36,998,656.00
08.05.2025 14:30	4071.5	4059	4071.5	4059	33,630,440.00
08.05.2025 15:00	4066	4054	4059	4062	27,980,906.00
08.05.2025 15:30	4063	4048	4063	4052	38,391,933.00
08.05.2025 16:00	4060	4050.5	4052	4057	52,635,543.00
08.05.2025 16:30	4057.5	4044	4057.5	4049	37,060,938.00
08.05.2025 17:00	4048	4033	4048	4047	38,338,562.00
08.05.2025 17:30	4046	4031.5	4045	4031.5	39,120,793.00
08.05.2025 18:00	4033	4026	4031.5	4028	71,314,275.00
09.05.2025 10:00	4077	4028	4072	4037	2,525,737.00
09.05.2025 10:30	4037	4028	4034	4028	5,556,325.00
09.05.2025 11:00	4033	4025	4027	4033	6,895,835.00
09.05.2025 11:30	4035	4017.5	4033	4020.5	13,987,987.00
09.05.2025 12:00	4025	4019.5	4022.5	4022	21,265,232.00
09.05.2025 12:30	4026	4018	4025	4023	30,149,908.00
09.05.2025 13:00	4026	4010	4024.5	4012	23,609,087.00
09.05.2025 13:30	4014	4007	4012	4014	15,018,176.00
09.05.2025 15:00	4014	4014	4014	4014	199,266.00
09.05.2025 15:30	4014	4014	4014	4014	199,266.00
09.05.2025 16:00	4014	4014	4014	4014	199,266.00
09.05.2025 16:30	4014	4014	4014	4014	199,266.00
09.05.2025 17:00	4025	4023	4025	4023.5	10,062,383.00
09.05.2025 17:30	4026.5	4013.5	4024.5	4026.5	82,344,791.00
09.05.2025 18:00	4027.5	4021.5	4027.5	4024	110,665,900.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024	3,472.00	3,404.00	3,465.50	3,408.00	204,143.00
14.05.2024	3,450.50	3,416.00	3,416.00	3,449.00	289,983.00
15.05.2024	3,488.00	3,438.00	3,475.00	3,465.00	278,551.00
16.05.2024	3,471.00	3,429.50	3,462.00	3,452.50	300,329.00
17.05.2024	3,480.50	3,436.00	3,451.50	3,463.00	313,522.00
20.05.2024	3,469.00	3,449.00	3,456.00	3,466.50	214,321.00
21.05.2024	3,473.50	3,449.00	3,459.00	3,461.00	288,420.00
22.05.2024	3,482.50	3,441.00	3,455.50	3,481.50	262,551.00
23.05.2024	3,497.50	3,476.00	3,491.00	3,492.50	287,090.00
24.05.2024	3,526.00	3,457.00	3,465.00	3,520.00	347,403.00
28.05.2024	3,519.00	3,427.00	3,511.00	3,430.00	304,723.00
29.05.2024	3,432.00	3,406.00	3,406.00	3,420.50	181,397.00
30.05.2024	3,431.00	3,401.00	3,416.00	3,411.00	262,847.00
31.05.2024	3,435.00	3,403.00	3,403.00	3,421.50	198,409.00
03.06.2024	3,474.00	3,415.50	3,457.00	3,424.50	201,893.00
04.06.2024	3,493.00	3,424.00	3,432.00	3,489.00	361,271.00
05.06.2024	3,521.00	3,476.00	3,512.00	3,514.50	221,209.00
06.06.2024	3,566.00	3,535.00	3,536.00	3,542.50	225,739.00
07.06.2024	3,560.00	3,518.00	3,553.50	3,539.00	411,614.00
10.06.2024	3,528.50	3,493.00	3,509.00	3,502.50	139,555.00
11.06.2024	3,532.00	3,483.00	3,520.50	3,490.50	166,875.00
12.06.2024	3,573.00	3,508.00	3,510.00	3,573.00	254,829.00
13.06.2024	3,615.00	3,567.00	3,582.00	3,572.00	259,104.00
14.06.2024	3,579.50	3,543.00	3,575.00	3,554.00	382,369.00
17.06.2024	3,591.00	3,559.00	3,581.00	3,572.50	213,657.00
18.06.2024	3,605.50	3,569.00	3,583.00	3,592.00	222,178.00
19.06.2024	3,588.00	3,561.00	3,586.00	3,581.00	108,811.00
20.06.2024	3,621.50	3,576.00	3,586.50	3,607.00	175,962.00
21.06.2024	3,616.00	3,574.00	3,607.00	3,602.00	221,056.00
24.06.2024	3,634.50	3,601.00	3,603.50	3,624.00	147,770.00
25.06.2024	3,634.50	3,585.50	3,601.50	3,611.50	215,256.00
26.06.2024	3,646.50	3,592.50	3,633.00	3,600.00	331,628.00
27.06.2024	3,658.00	3,608.50	3,608.50	3,649.00	349,856.00
28.06.2024	3,675.00	3,635.00	3,664.00	3,642.00	286,089.00
01.07.2024	3,656.00	3,567.00	3,651.00	3,585.00	286,737.00
02.07.2024	3,575.00	3,551.00	3,566.00	3,573.50	350,037.00
03.07.2024	3,586.50	3,558.50	3,584.00	3,577.00	253,665.00
04.07.2024	3,602.00	3,573.00	3,584.00	3,582.50	169,324.00
05.07.2024	3,616.00	3,577.00	3,605.50	3,585.00	398,080.00
08.07.2024	3,611.00	3,584.00	3,587.00	3,589.00	151,626.00
09.07.2024	3,630.50	3,590.50	3,593.00	3,591.00	171,127.00
10.07.2024	3,618.00	3,592.50	3,604.00	3,598.00	247,333.00
11.07.2024	3,604.00	3,546.50	3,601.00	3,552.00	315,429.00
12.07.2024	3,583.50	3,546.50	3,556.00	3,582.00	200,031.00
15.07.2024	3,606.00	3,544.00	3,567.00	3,544.00	139,086.00
16.07.2024	3,559.00	3,512.00	3,525.00	3,551.00	248,827.00
17.07.2024	3,546.00	3,495.00	3,543.00	3,497.00	353,816.00
18.07.2024	3,515.50	3,467.00	3,498.00	3,473.00	212,228.00
19.07.2024	3,500.00	3,457.00	3,464.00	3,467.00	184,777.00
23.07.2024	3,514.00	3,483.50	3,507.00	3,507.00	174,912.00
24.07.2024	3,496.00	3,471.00	3,486.00	3,483.50	309,758.00
25.07.2024	3,604.50	3,455.50	3,496.00	3,583.00	465,438.00
26.07.2024	3,622.50	3,566.50	3,585.00	3,614.00	671,162.00
29.07.2024	3,665.50	3,618.00	3,620.00	3,663.00	428,129.00
30.07.2024	3,692.50	3,635.00	3,654.00	3,689.00	595,553.00
31.07.2024	3,693.50	3,643.00	3,687.00	3,663.00	488,729.00
01.08.2024	3,654.50	3,581.50	3,654.00	3,583.00	601,230.00
02.08.2024	3,574.00	3,535.00	3,572.00	3,556.00	466,058.00
05.08.2024	3,530.00	3,424.50	3,516.00	3,457.00	558,807.00
06.08.2024	3,479.00	3,417.00	3,474.00	3,446.00	609,843.00
07.08.2024	3,518.00	3,448.00	3,472.00	3,509.50	338,412.00
08.08.2024	3,500.50	3,458.00	3,497.00	3,498.50	129,432.00
09.08.2024	3,526.00	3,493.00	3,495.00	3,513.00	96,114.00
12.08.2024	3,539.00	3,510.00	3,537.00	3,528.50	179,635.00
13.08.2024	3,552.00	3,496.00	3,540.00	3,521.00	155,849.00
14.08.2024	3,555.00	3,522.00	3,542.00	3,548.50	168,607.00
15.08.2024	3,573.50	3,544.50	3,563.50	3,554.50	155,274.00
16.08.2024	3,553.00	3,519.00	3,553.00	3,535.50	180,930.00
19.08.2024	3,550.00	3,503.00	3,518.00	3,544.50	161,662.00
20.08.2024	3,553.00	3,518.50	3,541.50	3,518.50	166,596.00
21.08.2024	3,550.50	3,523.00	3,532.00	3,534.50	108,034.00
22.08.2024	3,547.00	3,515.00	3,537.50	3,515.00	302,906.00
23.08.2024	3,518.50	3,499.00	3,515.00	3,504.00	150,081.00
27.08.2024	3,523.00	3,488.00	3,492.00	3,497.00	208,831.00
28.08.2024	3,528.00	3,501.00	3,516.50	3,516.50	307,331.00
29.08.2024	3,584.50	3,511.00	3,511.00	3,582.00	195,527.00
30.08.2024	3,573.00	3,524.00	3,570.00	3,532.50	242,014.00
02.09.2024	3,558.00	3,532.00	3,541.00	3,553.50	203,536.00
03.09.2024	3,587.00	3,550.50	3,571.00	3,552.00	225,588.00
04.09.2024	3,556.00	3,512.00	3,517.00	3,547.50	413,515.00
05.09.2024	3,570.00	3,431.00	3,553.00	3,491.00	417,906.00
06.09.2024	3,560.50	3,482.00	3,482.00	3,512.00	360,252.00
09.09.2024	3,577.00	3,531.00	3,540.00	3,577.00	216,806.00
10.09.2024	3,609.00	3,564.00	3,577.00	3,607.00	457,497.00
11.09.2024	3,624.50	3,575.00	3,609.00	3,587.00	338,472.00
12.09.2024	3,680.00	3,635.00	3,655.00	3,640.50	304,695.00
13.09.2024	3,670.00	3,630.00	3,646.00	3,635.00	162,363.00
16.09.2024	3,647.00	3,618.00	3,620.00	3,634.00	220,356.00
17.09.2024	3,670.50	3,633.00	3,652.00	3,646.00	289,568.00
18.09.2024	3,644.00	3,577.00	3,635.00	3,589.00	439,547.00
19.09.2024	3,631.00	3,562.00	3,595.50	3,621.00	244,117.00
20.09.2024	3,644.50	3,607.00	3,609.00	3,621.00	343,856.00
23.09.2024	3,660.00	3,594.00	3,594.00	3,660.00	271,953.00
24.09.2024	3,687.00	3,599.00	3,680.00	3,630.00	986,519.00
25.09.2024	3,649.50	3,615.00	3,627.00	3,630.00	228,132.00
26.09.2024	3,665.00	3,561.50	3,650.50	3,584.00	628,508.00
27.09.2024	3,586.00	3,555.50	3,581.00	3,574.00	247,820.00
30.09.2024	3,570.00	3,501.50	3,541.00	3,508.00	463,087.00
01.10.2024	3,560.50	3,506.00	3,536.00	3,544.50	435,641.00
02.10.2024	3,568.00	3,534.00	3,541.00	3,568.00	336,489.00
03.10.2024	3,583.00	3,536.00	3,572.00	3,542.00	323,824.00
04.10.2024	3,528.00	3,462.00	3,528.00	3,499.50	327,269.00
07.10.2024	3,520.00	3,494.00	3,512.50	3,504.00	570,034.00
08.10.2024	3,541.00	3,502.00	3,520.00	3,536.00	237,291.00
09.10.2024	3,574.00	3,528.00	3,562.00	3,551.50	177,935.00

צרו איתנו קשר *5988