גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דונלם גרופ

Dunelm Group

מניה DNLM London-CB GBp

שער

1,146.00

שינוי

-1.46%

שינוי בGBp-p

-17.00

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
10:30					0.00
10:40	1159.5	1159.5	1159.5	1159.5	0.00
10:50	1159.5	1159.5	1159.5	1159.5	0.00
11:00	1160	1160	1160	1160	143.00
11:10	1160	1160	1160	1160	0.00
11:20	1157	1157	1157	1157	477.00
11:30	1157	1157	1157	1157	0.00
11:40	1158	1158	1158	1158	435.00
11:50	1157	1157	1157	1157	1,362.00
12:00	1151	1151	1151	1151	5,803.00
12:10	1151	1151	1151	1151	541.00
12:20	1152	1152	1152	1152	919.00
12:30	1152	1152	1152	1152	141.00
12:40	1153	1153	1153	1153	1,426.00
12:50	1154.5	1154.5	1154.5	1154.5	384.00
13:00	1155.5	1155.5	1155.5	1155.5	1,109.00
13:10	1155.5	1155.5	1155.5	1155.5	1,471.00
13:20	1155.5	1155.5	1155.5	1155.5	0.00
13:30	1155	1155	1155	1155	176.00
13:40	1155	1155	1155	1155	0.00
13:50	1154	1154	1154	1154	1,536.00
14:00	1154	1154	1154	1154	223.00
14:10	1151	1151	1151	1151	856.00
14:20	1151	1151	1151	1151	300.00
14:30	1150	1150	1150	1150	147.00
14:40	1149	1149	1149	1149	808.00
14:50	1149	1149	1149	1149	355.00
15:00	1148	1148	1148	1148	469.00
15:10	1148	1148	1148	1148	485.00
15:20	1149	1149	1149	1149	641.00
15:30	1149	1149	1149	1149	0.00
15:40	1148	1148	1148	1148	475.00
15:50	1147	1147	1147	1147	4.00
16:00	1149.5	1149.5	1149.5	1149.5	3,241.00
16:10	1149	1149	1149	1149	811.00
16:20	1149	1149	1149	1149	601.00
16:30	1149	1149	1149	1149	0.00
16:40	1148	1148	1148	1148	834.00
16:50	1147	1147	1147	1147	292.00
17:00	1147	1147	1147	1147	2,323.00
17:10	1146	1146	1146	1146	277.00
17:20	1148	1148	1148	1148	117.00
17:30	1147	1147	1147	1147	778.00
17:40	1146.5	1146.5	1146.5	1146.5	661.00
17:50	1147	1147	1147	1147	697.00
18:00	1147	1147	1147	1147	46.00
18:10	1148	1148	1148	1148	1,345.00
18:20	1147	1147	1147	1147	1,807.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025 10:30	1181	1177	1177	1180	121,546.00
30.06.2025 11:00	1184	1181	1181	1184	35,406.00
30.06.2025 11:30	1181.5	1181	1181	1181	54,398.00
30.06.2025 12:00	1182	1181	1181	1182	37,623.00
30.06.2025 12:30	1181	1180	1181	1181	79,798.00
30.06.2025 13:00	1181	1178	1181	1178	68,672.00
30.06.2025 13:30	1181.5	1180	1180.5	1181.5	99,378.00
30.06.2025 14:00	1188.5	1184.5	1185	1188.5	215,103.00
30.06.2025 14:30	1190	1188.5	1188.5	1190	58,757.00
30.06.2025 15:00	1192	1190	1190	1191	153,963.00
30.06.2025 15:30	1192	1189	1190.5	1189	133,737.00
30.06.2025 16:00	1191	1185	1189	1191	275,017.00
30.06.2025 16:30	1190	1186	1190	1186	300,613.00
30.06.2025 17:00	1189.5	1187	1187	1189.5	318,557.00
30.06.2025 17:30	1189	1187.5	1189	1188	430,429.00
30.06.2025 18:00	1190	1186.5	1189	1188	805,369.00
01.07.2025 10:00	1189.5	1187	1188.5	1188	2,075.00
01.07.2025 10:30	1190	1187	1188	1189.5	12,918.00
01.07.2025 11:00	1189	1184.5	1189	1188.5	85,227.00
01.07.2025 11:30	1190.5	1186	1189	1190	157,850.00
01.07.2025 12:00	1191	1186.5	1191	1186.5	103,792.00
01.07.2025 12:30	1189	1187	1187	1189	66,011.00
01.07.2025 13:00	1191	1189.5	1191	1189.5	114,225.00
01.07.2025 13:30	1190.5	1190	1190	1190.5	40,830.00
01.07.2025 14:00	1190	1189	1189	1190	42,681.00
01.07.2025 14:30	1190	1188.5	1188.5	1190	68,621.00
01.07.2025 15:00	1190	1189.5	1190	1189.5	73,417.00
01.07.2025 15:30	1190	1186.5	1190	1187.5	312,472.00
01.07.2025 16:00	1189	1188	1188	1188.5	204,056.00
01.07.2025 16:30	1190	1186	1190	1186	208,010.00
01.07.2025 17:00	1191	1184	1185	1190	483,620.00
01.07.2025 17:30	1192	1189	1190	1190	654,303.00
01.07.2025 18:00	1196.5	1191	1191	1195	1,006,409.00
02.07.2025 10:00	1190	1184	1190	1185	148,428.00
02.07.2025 10:30	1186	1183	1186	1184	123,448.00
02.07.2025 11:00	1186.5	1181.5	1186.5	1181.5	294,930.00
02.07.2025 11:30	1181	1177	1181	1178	388,939.00
02.07.2025 12:00	1180	1177	1180	1177	646,914.00
02.07.2025 12:30	1177	1175	1177	1176.5	237,476.00
02.07.2025 13:00	1180	1176	1177	1176	720,588.00
02.07.2025 13:30	1177	1176	1176	1176	278,391.00
02.07.2025 14:00	1176	1170.5	1176	1172.5	468,228.00
02.07.2025 14:30	1174	1167	1173	1167	635,453.00
02.07.2025 15:00	1166	1159.5	1166	1159.5	1,298,601.00
02.07.2025 15:30	1166	1156	1160	1166	1,345,130.00
02.07.2025 16:00	1170	1166	1167	1167	1,151,697.00
02.07.2025 16:30	1168	1159.5	1168	1160.5	1,353,032.00
02.07.2025 17:00	1162	1159.5	1160	1162	997,775.00
02.07.2025 17:30	1163.5	1162	1163	1162	1,023,496.00
02.07.2025 18:00	1162	1156.5	1162	1157	1,909,273.00
03.07.2025 10:00	1169	1162	1162	1167	2,644.00
03.07.2025 10:30	1172	1172	1172	1172	800.00
03.07.2025 11:00	1173.5	1170	1173.5	1171	10,101.00
03.07.2025 11:30	1171.5	1167	1171.5	1167	16,766.00
03.07.2025 12:00	1168	1168	1168	1168	4,066.00
03.07.2025 12:30	1167.5	1167	1167	1167	13,829.00
03.07.2025 13:00	1167	1166	1167	1166	15,228.00
03.07.2025 13:30	1165	1164	1165	1164	10,766.00
03.07.2025 14:00	1165.5	1163.5	1165	1165	30,286.00
03.07.2025 14:30	1165	1165	1165	1165	13,416.00
03.07.2025 15:00	1163	1163	1163	1163	7,110.00
03.07.2025 15:30	1165	1161	1164	1161.5	48,526.00
03.07.2025 16:00	1161.5	1161.5	1161.5	1161.5	33,487.00
03.07.2025 16:30	1161	1160	1161	1160	140,886.00
03.07.2025 17:00	1165	1160.5	1160.5	1164.5	205,593.00
03.07.2025 17:30	1170	1163.5	1164.5	1170	443,705.00
03.07.2025 18:00	1169	1165.5	1167.5	1169	480,291.00
04.07.2025 10:00	1161	1159	1161	1159	3,718.00
04.07.2025 10:30	1160	1159.5	1160	1160	4,962.00
04.07.2025 11:00	1160	1157	1160	1157	4,115.00
04.07.2025 11:30	1158	1150	1158	1151	185,028.00
04.07.2025 12:00	1154	1152	1152	1153	92,527.00
04.07.2025 12:30	1157	1154.5	1155	1155.5	124,080.00
04.07.2025 13:00	1155.5	1155	1155.5	1155	70,890.00
04.07.2025 13:30	1155	1154	1155	1154	175,374.00
04.07.2025 14:00	1152.5	1149	1152.5	1149.5	193,460.00
04.07.2025 14:30	1149	1148	1149	1148	183,360.00
04.07.2025 15:00	1149	1148	1148	1149	97,063.00
04.07.2025 15:30	1149.5	1147	1149.5	1149.5	268,576.00
04.07.2025 16:00	1149	1149	1149	1149	90,903.00
04.07.2025 16:30	1149	1147	1149	1147	227,103.00
04.07.2025 17:00	1148	1146	1148	1146	355,834.00
04.07.2025 17:30	1147.5	1146	1146.5	1147.5	297,357.00
04.07.2025 18:00	1148	1145	1147.5	1146	999,822.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	1,130.50	1,105.50	1,117.00	1,119.00	22,691.00
09.07.2024	1,133.00	1,102.00	1,120.00	1,107.00	44,199.00
10.07.2024	1,114.00	1,093.50	1,093.50	1,114.00	17,600.00
11.07.2024	1,125.00	1,105.00	1,125.00	1,123.00	44,496.00
12.07.2024	1,129.50	1,117.00	1,127.00	1,123.00	19,088.00
15.07.2024	1,132.00	1,108.50	1,123.50	1,117.00	25,463.00
16.07.2024	1,141.00	1,105.00	1,105.00	1,135.00	16,024.00
17.07.2024	1,122.00	1,111.00	1,120.00	1,111.00	4,426.00
18.07.2024	1,216.00	1,166.00	1,166.00	1,187.50	99,882.00
19.07.2024	1,222.50	1,182.00	1,187.00	1,207.00	29,921.00
23.07.2024	1,224.50	1,213.00	1,223.00	1,215.00	20,673.00
24.07.2024	1,222.00	1,198.00	1,209.00	1,202.00	61,531.00
25.07.2024	1,208.00	1,176.00	1,208.00	1,204.00	105,945.00
26.07.2024	1,229.00	1,206.00	1,209.50	1,229.00	53,133.00
29.07.2024	1,239.00	1,208.50	1,233.50	1,209.00	21,066.00
30.07.2024	1,248.00	1,213.00	1,213.00	1,240.00	47,304.00
31.07.2024	1,254.50	1,225.00	1,244.00	1,225.00	26,408.00
01.08.2024	1,254.50	1,231.00	1,238.50	1,233.00	14,005.00
02.08.2024	1,230.50	1,191.00	1,225.00	1,195.00	14,880.00
05.08.2024	1,181.00	1,149.50	1,165.00	1,158.50	18,993.00
06.08.2024	1,182.00	1,160.00	1,173.00	1,176.00	69,991.00
07.08.2024	1,195.00	1,176.00	1,188.00	1,181.00	24,888.00
08.08.2024	1,179.50	1,160.00	1,172.00	1,177.50	16,540.00
09.08.2024	1,192.00	1,170.00	1,170.00	1,171.00	6,305.00
12.08.2024	1,182.00	1,168.00	1,178.00	1,173.00	15,440.00
13.08.2024	1,192.00	1,174.00	1,179.00	1,192.00	13,447.00
14.08.2024	1,208.00	1,191.00	1,191.50	1,208.00	23,427.00
15.08.2024	1,232.00	1,201.00	1,211.00	1,223.00	21,482.00
16.08.2024	1,221.00	1,202.00	1,208.00	1,205.00	6,946.00
19.08.2024	1,226.00	1,205.00	1,205.00	1,218.00	10,546.00
20.08.2024	1,216.00	1,202.00	1,213.00	1,215.00	12,121.00
21.08.2024	1,225.00	1,199.50	1,200.00	1,217.00	29,908.00
22.08.2024	1,232.00	1,221.00	1,227.00	1,222.00	16,660.00
23.08.2024	1,240.00	1,223.50	1,225.00	1,238.00	21,419.00
27.08.2024	1,244.00	1,228.50	1,240.00	1,235.50	35,882.00
28.08.2024	1,237.50	1,224.00	1,233.00	1,231.00	24,698.00
29.08.2024	1,251.00	1,236.00	1,237.00	1,249.00	76,914.00
30.08.2024	1,259.00	1,248.00	1,256.00	1,249.00	17,326.00
02.09.2024	1,251.50	1,234.00	1,251.00	1,251.00	16,028.00
03.09.2024	1,263.00	1,249.00	1,249.50	1,257.00	27,047.00
04.09.2024	1,258.00	1,237.00	1,241.00	1,252.50	30,572.00
05.09.2024	1,262.00	1,251.00	1,255.50	1,256.00	19,371.00
06.09.2024	1,253.00	1,235.00	1,242.00	1,235.50	29,896.00
09.09.2024	1,251.00	1,238.00	1,247.00	1,243.00	46,028.00
10.09.2024	1,246.50	1,234.50	1,243.00	1,238.00	42,944.00
11.09.2024	1,244.00	1,184.00	1,244.00	1,195.50	28,748.00
12.09.2024	1,208.00	1,189.00	1,204.00	1,201.00	37,302.00
13.09.2024	1,233.00	1,202.00	1,205.00	1,226.00	24,624.00
16.09.2024	1,228.00	1,216.00	1,228.00	1,219.00	10,341.00
17.09.2024	1,242.00	1,222.50	1,228.00	1,233.00	44,174.00
18.09.2024	1,239.00	1,229.00	1,239.00	1,232.00	24,117.00
19.09.2024	1,250.50	1,234.00	1,242.00	1,242.00	26,218.00
20.09.2024	1,242.00	1,211.00	1,239.50	1,216.00	24,776.00
23.09.2024	1,248.00	1,226.00	1,248.00	1,231.00	7,910.00
24.09.2024	1,179.00	1,145.00	1,145.00	1,161.00	303,613.00
25.09.2024	1,175.00	1,151.00	1,151.00	1,164.00	41,698.00
26.09.2024	1,183.00	1,158.00	1,158.00	1,171.50	49,947.00
27.09.2024	1,181.00	1,165.00	1,169.00	1,174.50	56,394.00
30.09.2024	1,178.00	1,154.00	1,176.00	1,154.00	27,092.00
01.10.2024	1,165.00	1,139.00	1,159.50	1,146.00	24,829.00
02.10.2024	1,152.50	1,120.00	1,150.00	1,139.00	44,075.00
03.10.2024	1,160.00	1,146.00	1,150.00	1,151.00	29,789.00
04.10.2024	1,168.00	1,155.00	1,160.00	1,167.50	24,335.00
07.10.2024	1,173.00	1,160.00	1,166.00	1,169.00	29,318.00
08.10.2024	1,184.50	1,165.00	1,177.00	1,175.00	59,222.00
09.10.2024	1,188.00	1,174.00	1,178.00	1,184.00	92,268.00

צרו איתנו קשר *5988