גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמית'ס גרופ > גרפים

עדכון אחרון 10:56

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמית'ס גרופ

Smiths Group

מניה SMIN London-CB GBp

שער

1,844.00

שינוי

+0.33%

שינוי בGBp-p

6.00

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	1843	1843	1843	1843	0.00
10:20	1848	1848	1848	1848	688.00
10:30	1848	1848	1848	1848	1,305.00
10:40	1847	1847	1847	1847	444.00
10:50	1845	1845	1845	1845	481.00
11:00	1844	1844	1844	1844	186.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2025 10:30	1799	1793	1797	1794	798,133.00
24.04.2025 11:00	1798	1793	1796	1797	1,373,579.00
24.04.2025 11:30	1799.5	1796	1797.5	1799.5	1,241,553.00
24.04.2025 12:00	1802.5	1800	1800.5	1801	2,431,698.00
24.04.2025 12:30	1805	1801	1801	1803.5	3,039,074.00
24.04.2025 13:00	1806.5	1803.5	1804	1806	4,354,118.00
24.04.2025 13:30	1808	1802	1806	1808	4,849,725.00
24.04.2025 14:00	1811	1807.5	1810	1809	4,843,533.00
24.04.2025 14:30	1810	1806	1808	1809	5,786,003.00
24.04.2025 15:00	1810.5	1807.5	1809	1808.5	6,333,221.00
24.04.2025 15:30	1816	1808	1808	1813	14,009,933.00
24.04.2025 16:00	1813	1811	1813	1811.5	12,772,829.00
24.04.2025 16:30	1812	1809	1811.5	1812	11,213,490.00
24.04.2025 17:00	1814.5	1809	1812	1814.5	11,659,112.00
24.04.2025 17:30	1819	1815.5	1815.5	1818	7,627,023.00
24.04.2025 18:00	1818	1814.5	1818	1815	13,550,094.00
25.04.2025 10:00	1832	1818	1829	1818	324,862.00
25.04.2025 10:30	1825	1818	1818	1825	399,896.00
25.04.2025 11:00	1826	1823	1825	1826	560,872.00
25.04.2025 11:30	1828	1825	1826	1825	1,375,293.00
25.04.2025 12:00	1827	1825	1825.5	1827	1,837,233.00
25.04.2025 12:30	1831.5	1825	1827.5	1831.5	1,743,859.00
25.04.2025 13:00	1835	1830	1832	1830	2,516,191.00
25.04.2025 13:30	1830.5	1827	1830	1830	2,928,388.00
25.04.2025 14:00	1832.5	1829.5	1831	1830	2,097,742.00
25.04.2025 14:30	1832	1829	1830	1832	1,815,020.00
25.04.2025 15:00	1834	1831	1831.5	1831.5	2,689,927.00
25.04.2025 15:30	1835	1832	1832	1835	1,232,543.00
25.04.2025 16:00	1838	1835	1836.5	1838	3,611,204.00
25.04.2025 16:30	1844.5	1839	1839.5	1844.5	4,477,356.00
25.04.2025 17:00	1843	1837	1843	1838	3,879,423.00
25.04.2025 17:30	1837	1833	1837	1833	2,133,769.00
25.04.2025 18:00	1842	1834	1834	1839	6,152,962.00
28.04.2025 10:00	1850	1843	1844	1847	139,686.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2024	1,636.00	1,625.00	1,627.00	1,625.00	37,368.00
30.04.2024	1,625.00	16.11	1,620.00	16.19	67,341.00
01.05.2024	1,611.00	1,597.50	1,605.00	1,605.00	32,438.00
02.05.2024	1,616.00	1,603.00	1,604.00	1,616.00	90,876.00
03.05.2024	1,644.50	1,621.00	1,624.00	1,638.50	84,560.00
07.05.2024	1,659.00	1,639.00	1,654.00	1,656.50	214,781.00
08.05.2024	1,688.00	1,662.50	1,663.00	1,687.50	65,858.00
09.05.2024	1,708.00	1,685.50	1,685.50	1,701.50	105,219.00
10.05.2024	1,721.50	1,705.00	1,708.00	1,719.50	108,124.00
13.05.2024	1,737.00	1,720.50	1,728.00	1,732.00	94,402.00
14.05.2024	1,730.50	1,714.50	1,729.00	1,720.00	91,314.00
15.05.2024	1,744.00	1,727.00	1,735.00	1,734.50	100,958.00
16.05.2024	1,745.00	1,730.50	1,733.00	1,737.00	85,149.00
17.05.2024	1,735.00	1,718.00	1,727.00	1,731.50	217,394.00
20.05.2024	1,736.50	1,724.00	1,729.00	1,733.00	104,073.00
21.05.2024	1,751.00	1,737.00	1,737.00	1,738.00	109,634.00
22.05.2024	1,748.50	1,731.00	1,733.00	1,744.50	117,479.00
23.05.2024	1,749.00	1,736.00	1,738.50	1,736.50	89,294.00
24.05.2024	1,738.00	1,719.00	1,723.00	1,736.50	54,680.00
28.05.2024	1,749.00	1,698.00	1,747.00	1,702.00	79,832.00
29.05.2024	1,712.00	1,699.00	1,708.00	1,704.00	74,569.00
30.05.2024	1,732.50	1,696.00	1,699.00	1,730.50	141,690.00
31.05.2024	1,727.00	1,716.00	1,719.50	1,722.00	143,147.00
03.06.2024	1,744.00	1,721.00	1,739.50	1,721.00	203,553.00
04.06.2024	1,735.50	1,722.00	1,726.00	1,725.50	62,615.00
05.06.2024	1,737.50	1,727.00	1,736.50	1,731.50	31,771.00
06.06.2024	1,750.00	1,737.00	1,737.00	1,744.00	77,814.00
07.06.2024	1,736.00	1,720.00	1,734.00	1,727.50	108,433.00
10.06.2024	1,727.50	1,710.00	1,717.50	1,717.50	65,396.00
11.06.2024	1,731.00	1,694.00	1,728.00	1,704.00	114,196.00
12.06.2024	1,729.50	1,707.00	1,714.50	1,724.50	131,560.00
13.06.2024	1,721.00	1,702.50	1,716.00	1,704.00	70,537.00
14.06.2024	1,709.00	1,678.00	1,709.00	1,686.00	120,276.00
17.06.2024	1,698.00	1,674.00	1,689.00	1,677.50	78,743.00
18.06.2024	1,698.00	1,687.00	1,691.00	1,695.50	165,296.00
19.06.2024	1,702.00	1,690.00	1,693.00	1,697.00	94,463.00
20.06.2024	1,715.00	1,701.00	1,701.00	1,713.00	127,915.00
21.06.2024	1,721.50	1,689.00	1,719.00	1,706.00	67,426.00
24.06.2024	1,733.00	1,703.00	1,703.00	1,730.50	78,227.00
25.06.2024	1,715.00	1,698.00	1,715.00	1,700.00	70,445.00
26.06.2024	1,709.50	1,695.00	1,706.00	1,702.50	82,294.00
27.06.2024	1,719.00	1,708.00	1,708.00	1,716.50	56,252.00
28.06.2024	1,725.00	1,699.00	1,724.00	1,702.50	53,803.00
01.07.2024	1,716.00	1,701.50	1,712.00	1,702.00	83,689.00
02.07.2024	1,698.00	1,681.00	1,684.00	1,692.50	57,500.00
03.07.2024	1,720.50	1,696.00	1,699.00	1,720.00	109,263.00
04.07.2024	1,750.50	1,729.00	1,729.00	1,734.00	53,373.00
05.07.2024	1,746.00	1,700.50	1,742.00	1,703.00	46,885.00
08.07.2024	1,713.00	1,691.00	1,691.00	1,703.50	119,550.00
09.07.2024	1,711.00	1,692.00	1,692.00	1,701.00	136,226.00
10.07.2024	1,733.00	1,706.00	1,707.00	1,728.00	51,337.00
11.07.2024	1,759.50	1,727.00	1,737.00	1,759.00	84,939.00
12.07.2024	1,779.00	1,758.00	1,769.00	1,778.50	71,492.00
15.07.2024	1,768.00	1,747.00	1,761.00	1,752.50	61,030.00
16.07.2024	1,752.00	1,733.50	1,744.50	1,751.00	108,601.00
17.07.2024	1,746.00	1,730.50	1,743.00	1,736.50	100,061.00
18.07.2024	1,753.00	1,734.50	1,750.00	1,735.00	115,864.00
19.07.2024	1,729.00	1,706.00	1,716.00	1,714.00	43,413.00
23.07.2024	1,741.00	1,721.00	1,721.00	1,738.00	65,984.00
24.07.2024	1,739.00	1,713.00	1,713.00	1,729.50	81,179.00
25.07.2024	1,728.00	1,701.00	1,717.00	1,726.00	43,041.00
26.07.2024	1,751.50	1,728.00	1,732.00	1,748.50	54,384.00
29.07.2024	1,768.00	1,750.00	1,758.00	1,753.00	60,516.00
30.07.2024	1,770.00	1,745.00	1,747.00	1,767.00	28,552.00
31.07.2024	1,791.00	1,777.00	1,778.00	1,786.00	81,046.00
01.08.2024	1,788.00	1,743.00	1,787.00	1,746.50	73,383.00
02.08.2024	1,734.00	1,698.00	1,727.00	1,703.50	95,613.00
05.08.2024	1,691.00	1,655.00	1,673.00	1,686.00	93,465.00
06.08.2024	1,711.00	1,689.00	1,701.00	1,699.00	74,807.00
07.08.2024	1,732.00	1,707.00	1,713.00	1,726.00	66,386.00
08.08.2024	1,730.50	1,710.00	1,716.00	1,727.50	100,323.00
09.08.2024	1,737.00	1,725.00	1,729.00	1,735.50	44,100.00
12.08.2024	1,750.00	1,730.00	1,750.00	1,742.00	91,293.00
13.08.2024	1,750.00	1,729.00	1,748.00	1,741.00	28,553.00
14.08.2024	1,758.00	1,745.00	1,758.00	1,752.50	67,809.00
15.08.2024	1,779.00	1,753.00	1,759.00	1,776.50	82,276.00
16.08.2024	1,778.00	1,756.00	1,778.00	1,773.00	52,260.00
19.08.2024	1,786.00	1,768.00	1,775.00	1,779.00	79,201.00
20.08.2024	1,784.00	1,761.50	1,783.00	1,764.00	75,482.00
21.08.2024	1,770.00	1,755.00	1,766.00	1,757.50	55,485.00
22.08.2024	1,763.00	1,750.00	1,756.00	1,754.00	105,900.00
23.08.2024	1,769.50	1,749.00	1,754.00	1,768.50	56,560.00
27.08.2024	1,776.00	1,757.50	1,763.00	1,770.00	59,894.00
28.08.2024	1,785.50	1,763.00	1,768.00	1,778.50	50,819.00
29.08.2024	1,797.50	1,782.00	1,783.00	1,794.50	69,548.00
30.08.2024	1,809.00	1,797.50	1,809.00	1,802.50	74,513.00
02.09.2024	1,812.00	1,788.00	1,812.00	1,802.00	32,916.00
03.09.2024	1,814.00	1,784.00	1,811.00	1,796.00	71,684.00
04.09.2024	1,787.00	1,773.00	1,781.00	1,777.00	97,622.00
05.09.2024	1,781.00	1,769.00	1,778.00	1,774.50	94,225.00
06.09.2024	1,785.00	1,763.00	1,774.00	1,764.50	78,762.00
09.09.2024	1,790.50	1,775.00	1,778.00	1,787.00	106,114.00
10.09.2024	1,792.50	1,778.00	1,783.00	1,787.00	63,135.00
11.09.2024	1,800.00	1,786.00	1,789.00	1,794.00	37,022.00
12.09.2024	1,820.00	1,799.00	1,812.00	1,803.50	99,253.00
13.09.2024	1,819.50	1,808.00	1,810.00	1,811.50	129,256.00
16.09.2024	1,824.00	1,794.00	1,794.00	1,814.00	132,510.00
17.09.2024	1,828.00	1,809.50	1,823.00	1,812.50	133,374.00
18.09.2024	1,809.50	1,783.00	1,809.50	1,789.50	96,481.00
19.09.2024	1,820.00	1,795.00	1,797.00	1,819.50	142,363.00
20.09.2024	1,819.00	1,792.00	1,819.00	1,799.50	97,392.00
23.09.2024	1,816.00	1,793.00	1,798.00	1,815.00	163,933.00
24.09.2024	1,767.00	1,667.00	1,767.00	1,712.00	314,065.00
25.09.2024	1,761.50	1,718.50	1,722.00	1,757.00	137,680.00
26.09.2024	1,785.00	1,752.50	1,781.00	1,760.00	286,639.00
27.09.2024	1,768.50	1,753.00	1,757.00	1,764.50	237,494.00
30.09.2024	1,740.00	1,667.00	1,726.00	1,675.00	224,695.00
01.10.2024	1,692.00	1,668.00	1,677.00	1,673.50	179,530.00
02.10.2024	1,690.50	1,673.50	1,674.00	1,688.00	162,343.00
03.10.2024	1,688.00	1,657.00	1,688.00	1,663.50	165,708.00
04.10.2024	1,670.50	1,646.50	1,654.50	1,658.00	153,461.00
07.10.2024	1,664.50	1,643.00	1,661.50	1,646.00	100,901.00
08.10.2024	1,646.00	1,623.50	1,646.00	1,627.50	144,531.00
09.10.2024	1,644.50	1,629.00	1,629.00	1,637.00	123,904.00

צרו איתנו קשר *5988