גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קינטיק גרופ > גרפים

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קינטיק גרופ

QinetiQ Group

מניה QQ/ London-CB GBp

שער

508.00

שינוי

-1.55%

שינוי בGBp-p

-8.00

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	512.75	512.75	512.75	512.75	0.00
10:20	512	512	512	512	2,853.00
10:30	511.5	511.5	511.5	511.5	7,779.00
10:40	507.25	507.25	507.25	507.25	5,620.00
10:50	508.5	508.5	508.5	508.5	3,947.00
11:00	508.5	508.5	508.5	508.5	3,709.00
11:10	507.75	507.75	507.75	507.75	14,189.00
11:20	508.25	508.25	508.25	508.25	6,839.00
11:30	507.5	507.5	507.5	507.5	4,843.00
11:40	506.75	506.75	506.75	506.75	5,323.00
11:50	507.5	507.5	507.5	507.5	3,774.00
12:00	507	507	507	507	685.00
12:10	506	506	506	506	3,175.00
12:20	506	506	506	506	1,079.00
12:30	504	504	504	504	1,828.00
12:40	502	502	502	502	6,447.00
12:50	503	503	503	503	6,116.00
13:00	503	503	503	503	550.00
13:10	503	503	503	503	2,169.00
13:20	502.75	502.75	502.75	502.75	6,148.00
13:30	503	503	503	503	4,349.00
13:40	505	505	505	505	5,503.00
13:50	504.5	504.5	504.5	504.5	7,914.00
14:00	504.25	504.25	504.25	504.25	7,359.00
14:10	505	505	505	505	10,120.00
14:20	503.75	503.75	503.75	503.75	6,031.00
14:30	505	505	505	505	3,126.00
14:40	505.5	505.5	505.5	505.5	2,029.00
14:50	505.5	505.5	505.5	505.5	134.00
15:00	507	507	507	507	4,850.00
15:10	508.75	508.75	508.75	508.75	13,046.00
15:20	508.5	508.5	508.5	508.5	1,714.00
15:30	507	507	507	507	7,487.00
15:40	507.5	507.5	507.5	507.5	28,512.00
15:50	508	508	508	508	3,490.00
16:00	508	508	508	508	11,095.00
16:10	509.5	509.5	509.5	509.5	1,711.00
16:20	508.5	508.5	508.5	508.5	10,385.00
16:30	510	510	510	510	17,398.00
16:40	511	511	511	511	10,647.00
16:50	510.5	510.5	510.5	510.5	6,759.00
17:00	510.75	510.75	510.75	510.75	34,794.00
17:10	511.5	511.5	511.5	511.5	12,646.00
17:20	512.5	512.5	512.5	512.5	7,827.00
17:30	513.5	513.5	513.5	513.5	6,237.00
17:40	511.5	511.5	511.5	511.5	16,313.00
17:50	510	510	510	510	20,679.00
18:00	509.25	509.25	509.25	509.25	7,239.00
18:10	508.5	508.5	508.5	508.5	12,401.00
18:20	508	508	508	508	23,338.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	567	551.25	567	552.5	1,937,868.00
06.06.2025 11:00	555.75	549.5	553	554.75	3,020,094.00
06.06.2025 11:30	555	548	555	549	3,254,390.00
06.06.2025 12:00	549	547.25	548	549	3,191,801.00
06.06.2025 12:30	552	547.25	549	552	3,398,275.00
06.06.2025 13:00	556	553	553	553	6,990,315.00
06.06.2025 13:30	553	546.75	553	547	5,610,305.00
06.06.2025 14:00	549	546.5	547.5	546.5	3,822,285.00
06.06.2025 14:30	549	544	546	549	4,463,229.00
06.06.2025 15:00	549.5	545.5	549.5	547.5	7,586,635.00
06.06.2025 15:30	547	543.5	547	544.5	5,587,811.00
06.06.2025 16:00	548	543.5	543.5	546	7,169,887.00
06.06.2025 16:30	553.75	546.5	546.75	553.75	5,546,603.00
06.06.2025 17:00	554	550	554	550	7,191,974.00
06.06.2025 17:30	554.5	550	550	554.5	7,203,303.00
06.06.2025 18:00	555.5	551	554.5	552	9,741,017.00
09.06.2025 10:00	549	545.75	548.5	549	23,826.00
09.06.2025 10:30	549.5	547	548.5	548.5	66,932.00
09.06.2025 11:00	548	545.5	547	545.5	281,198.00
09.06.2025 11:30	545.5	543	545.5	544	315,128.00
09.06.2025 12:00	545.5	543	544.5	544.5	385,855.00
09.06.2025 12:30	545.5	543.5	545	543.5	574,033.00
09.06.2025 13:00	547.5	544	544	547.5	637,719.00
09.06.2025 13:30	549.25	547.5	547.5	548	492,647.00
09.06.2025 14:00	548.5	547	548	548	533,122.00
09.06.2025 14:30	547.75	546.5	547.5	547	1,085,109.00
09.06.2025 15:00	548.75	547.5	547.5	547.75	1,470,431.00
09.06.2025 15:30	550.75	548	548	549.5	788,960.00
09.06.2025 16:00	550	548.5	549	550	1,784,666.00
09.06.2025 16:30	550	548	549.25	548.25	2,098,081.00
09.06.2025 17:00	548.5	545.5	547	547.5	1,996,288.00
09.06.2025 17:30	548.5	547.75	548.5	548	2,297,828.00
09.06.2025 18:00	548.5	547.25	547.25	548.5	4,018,137.00
10.06.2025 10:00	546.5	541.5	546.5	542	95,086.00
10.06.2025 10:30	543	536.5	541	537.5	621,056.00
10.06.2025 11:00	539.5	536.25	537.75	537	738,516.00
10.06.2025 11:30	537	533.5	536.5	535	954,526.00
10.06.2025 12:00	534.5	527	534.5	527	1,508,466.00
10.06.2025 12:30	532.5	527.5	527.5	532	2,111,868.00
10.06.2025 13:00	532	530	531.25	531	2,149,039.00
10.06.2025 13:30	532	531	531	531	1,512,588.00
10.06.2025 14:00	532	529	531.5	529.5	2,075,693.00
10.06.2025 14:30	530	527.75	530	528.5	2,030,036.00
10.06.2025 15:00	529.5	526	528.5	526	3,053,328.00
10.06.2025 15:30	526.5	526	526.5	526.5	2,945,157.00
10.06.2025 16:00	529.5	525.25	526.25	528.25	4,340,856.00
10.06.2025 16:30	529	525.5	528.5	525.5	4,746,555.00
10.06.2025 17:00	525	521	525	521.5	3,076,570.00
10.06.2025 17:30	523	519.5	523	519.5	4,016,567.00
10.06.2025 18:00	521	517.5	521	518.5	9,910,863.00
11.06.2025 10:00	514.5	500.5	500.5	513	606,538.00
11.06.2025 10:30	513.75	510.5	512	513.75	2,584,863.00
11.06.2025 11:00	514.25	512	514	512.5	3,267,966.00
11.06.2025 11:30	514.5	511	512.25	514	3,065,905.00
11.06.2025 12:00	513.5	510.5	513.5	512	2,713,447.00
11.06.2025 12:30	512.5	510.5	512.5	511	2,184,309.00
11.06.2025 13:00	512.75	510.5	512	511	4,456,857.00
11.06.2025 13:30	511.5	510	511	511.5	4,311,285.00
11.06.2025 14:00	512.5	511.5	512.5	511.75	3,948,124.00
11.06.2025 14:30	512	510.75	511.5	511.5	5,445,798.00
11.06.2025 15:00	511.5	510.5	510.5	510.5	4,844,285.00
11.06.2025 15:30	512	510.75	511.5	511	5,824,886.00
11.06.2025 16:00	513.5	510.5	510.5	511	10,007,353.00
11.06.2025 16:30	511.5	510	510.75	511	7,893,653.00
11.06.2025 17:00	512	510.5	510.75	511.5	9,558,472.00
11.06.2025 17:30	516.75	512	512	516.5	9,352,757.00
11.06.2025 18:00	518.5	515.5	516.5	516.5	14,376,835.00
12.06.2025 10:00	519.25	511	519.25	512	196,773.00
12.06.2025 10:30	511.5	506.5	511.5	508.5	482,538.00
12.06.2025 11:00	509	507	508.5	507	907,337.00
12.06.2025 11:30	508	506.75	507	507	784,776.00
12.06.2025 12:00	507	504	507	504	523,572.00
12.06.2025 12:30	504	502	503.75	504	1,074,705.00
12.06.2025 13:00	503.5	502.5	503.5	503	731,816.00
12.06.2025 13:30	505	503.5	503.5	505	1,865,720.00
12.06.2025 14:00	505	503.75	505	505	1,444,891.00
12.06.2025 14:30	507.5	505.25	505.5	507.5	1,630,832.00
12.06.2025 15:00	509	506.5	507.5	507	1,914,291.00
12.06.2025 15:30	509.5	507	507	509.5	4,433,832.00
12.06.2025 16:00	510	508	509.25	510	3,497,005.00
12.06.2025 16:30	511.5	509.5	510	511.5	3,943,206.00
12.06.2025 17:00	514	511.5	511.5	513	3,397,919.00
12.06.2025 17:30	511.5	508	511.5	508.5	3,837,772.00
12.06.2025 18:00	509.5	507	508.5	508	6,677,917.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	450.00	435.10	449.00	437.60	375,244.00
17.06.2024	446.20	437.80	442.20	440.80	307,397.00
18.06.2024	450.20	444.20	444.20	450.00	101,747.00
19.06.2024	459.60	451.60	451.60	457.60	122,058.00
20.06.2024	458.20	451.10	455.80	456.00	104,590.00
21.06.2024	456.20	446.40	454.80	449.10	178,432.00
24.06.2024	456.20	449.00	449.00	453.80	100,298.00
25.06.2024	450.00	442.60	450.00	447.10	143,275.00
26.06.2024	453.80	447.80	448.80	449.00	136,979.00
27.06.2024	457.00	450.40	452.60	451.40	178,087.00
28.06.2024	450.20	441.20	446.60	441.80	67,584.00
01.07.2024	448.80	439.40	446.60	443.20	163,481.00
02.07.2024	445.20	438.40	441.80	441.10	137,147.00
03.07.2024	446.60	440.40	440.40	445.00	420,566.00
04.07.2024	452.80	447.80	449.40	452.60	146,970.00
05.07.2024	459.60	451.20	456.20	451.70	128,861.00
08.07.2024	453.00	448.60	452.80	450.60	133,537.00
09.07.2024	457.40	451.80	453.40	454.20	175,478.00
10.07.2024	465.40	454.60	454.60	465.20	65,035.00
11.07.2024	471.00	464.90	470.90	470.40	190,222.00
12.07.2024	473.20	467.20	467.40	469.60	136,691.00
15.07.2024	470.40	465.60	466.60	466.60	118,485.00
16.07.2024	468.00	462.30	465.20	466.40	188,668.00
17.07.2024	467.40	460.20	465.70	460.80	98,746.00
18.07.2024	481.00	465.80	466.10	474.60	212,118.00
19.07.2024	474.00	467.20	470.20	468.40	64,946.00
23.07.2024	478.80	467.60	475.40	476.60	86,123.00
24.07.2024	480.20	466.80	477.00	467.80	83,287.00
25.07.2024	463.00	453.00	463.00	455.10	145,167.00
26.07.2024	467.60	456.20	458.10	464.50	234,341.00
29.07.2024	470.20	463.80	470.20	464.50	202,122.00
30.07.2024	479.60	464.60	465.20	478.70	174,187.00
31.07.2024	483.80	477.00	483.80	479.60	54,865.00
01.08.2024	490.20	468.40	490.20	469.30	131,113.00
02.08.2024	468.60	460.80	467.20	462.00	193,004.00
05.08.2024	455.40	444.20	451.20	454.80	234,159.00
06.08.2024	460.80	451.40	457.80	457.40	128,128.00
07.08.2024	465.80	457.80	459.50	465.00	121,913.00
08.08.2024	470.00	461.00	463.40	469.00	94,733.00
09.08.2024	472.60	464.40	470.10	466.70	129,374.00
12.08.2024	472.20	466.80	470.60	469.80	115,497.00
13.08.2024	476.20	470.80	470.90	474.20	106,861.00
14.08.2024	483.40	477.40	477.40	481.20	149,845.00
15.08.2024	483.20	475.40	480.60	479.80	105,024.00
16.08.2024	481.40	476.50	478.60	480.20	128,788.00
19.08.2024	480.00	474.00	480.00	478.00	80,561.00
20.08.2024	479.60	469.80	478.00	470.40	127,234.00
21.08.2024	470.60	464.80	469.20	470.10	88,272.00
22.08.2024	476.00	470.00	476.00	471.40	122,975.00
23.08.2024	474.40	468.20	471.40	474.40	82,479.00
27.08.2024	477.20	471.60	475.40	474.20	91,369.00
28.08.2024	474.20	471.00	473.00	471.60	76,303.00
29.08.2024	478.50	471.30	473.40	476.20	128,136.00
30.08.2024	484.40	474.40	476.00	481.20	215,457.00
02.09.2024	480.80	465.80	480.80	467.80	78,487.00
03.09.2024	473.30	462.10	473.20	463.40	147,786.00
04.09.2024	466.40	455.20	457.80	466.00	111,558.00
05.09.2024	467.20	459.80	460.90	463.80	216,907.00
06.09.2024	461.60	442.60	458.80	442.60	270,978.00
09.09.2024	452.20	447.50	449.60	449.20	192,668.00
10.09.2024	454.20	446.60	450.80	452.40	251,442.00
11.09.2024	456.20	449.70	453.60	452.60	129,927.00
12.09.2024	461.00	451.30	451.30	459.60	121,390.00
13.09.2024	465.10	453.10	453.10	460.00	108,687.00
16.09.2024	461.00	456.20	456.40	457.80	103,433.00
17.09.2024	461.30	440.00	459.80	446.60	212,435.00
18.09.2024	450.20	444.80	446.30	447.60	146,114.00
19.09.2024	462.80	452.40	452.40	459.40	134,334.00
20.09.2024	459.00	454.20	457.70	454.40	100,693.00
23.09.2024	458.40	452.80	457.40	455.00	59,833.00
24.09.2024	456.40	448.80	456.40	449.60	130,594.00
25.09.2024	453.30	448.60	451.80	449.10	130,052.00
26.09.2024	459.00	446.40	454.80	448.00	269,406.00
27.09.2024	450.50	446.60	448.00	447.90	259,855.00
30.09.2024	451.00	444.60	451.00	447.40	144,249.00
01.10.2024	458.40	445.20	445.20	457.80	81,151.00
02.10.2024	462.60	453.60	456.10	456.00	175,966.00
03.10.2024	463.80	454.80	454.80	459.20	119,921.00
04.10.2024	465.60	458.60	461.40	464.20	119,269.00
07.10.2024	465.40	456.20	465.40	460.40	139,976.00
08.10.2024	460.50	455.40	459.60	456.00	127,441.00
09.10.2024	460.40	456.80	458.00	457.20	115,611.00
10.10.2024	457.40	447.10	457.20	447.40	76,755.00
11.10.2024	448.60	442.40	444.40	447.80	174,008.00

צרו איתנו קשר *5988