גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'וסט גרופ > גרפים

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'וסט גרופ

Just Group

מניה JUST London-CB GBp

שער

144.20

שינוי

-1.90%

שינוי בGBp-p

-2.80

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
10:20					0.00
10:30	145.4	145.4	145.4	145.4	0.00
10:40	145.8	145.8	145.8	145.8	15,585.00
10:50	145.4	145.4	145.4	145.4	5,118.00
11:00	145	145	145	145	1,600.00
11:10	145.7	145.7	145.7	145.7	4,078.00
11:20	145.9	145.9	145.9	145.9	1,731.00
11:30	145.8	145.8	145.8	145.8	815.00
11:40	145.8	145.8	145.8	145.8	15.00
11:50	145.8	145.8	145.8	145.8	474.00
12:00	146	146	146	146	840.00
12:10	146	146	146	146	0.00
12:20	146	146	146	146	0.00
12:30	145.4	145.4	145.4	145.4	192.00
12:40	145.4	145.4	145.4	145.4	0.00
12:50	144.9	144.9	144.9	144.9	4,776.00
13:00	144.4	144.4	144.4	144.4	2,260.00
13:10	144.4	144.4	144.4	144.4	0.00
13:20	144	144	144	144	11,686.00
13:30	144	144	144	144	3,347.00
13:40	144	144	144	144	414.00
13:50	144.4	144.4	144.4	144.4	643.00
14:00	143	143	143	143	2,106.00
14:10	143	143	143	143	0.00
14:20	143.1	143.1	143.1	143.1	3,398.00
14:30	143.4	143.4	143.4	143.4	358.00
14:40	143.4	143.4	143.4	143.4	0.00
14:50	142.8	142.8	142.8	142.8	3,652.00
15:00	142.8	142.8	142.8	142.8	0.00
15:10	143.2	143.2	143.2	143.2	369.00
15:20	143.2	143.2	143.2	143.2	198.00
15:30	143.4	143.4	143.4	143.4	45.00
15:40	144	144	144	144	50,717.00
15:50	144	144	144	144	1,586.00
16:00	143.8	143.8	143.8	143.8	626.00
16:10	143.4	143.4	143.4	143.4	67.00
16:20	143.4	143.4	143.4	143.4	0.00
16:30	143.4	143.4	143.4	143.4	0.00
16:40	143.4	143.4	143.4	143.4	0.00
16:50	143.4	143.4	143.4	143.4	4,088.00
17:00	143.8	143.8	143.8	143.8	10,204.00
17:10	144.6	144.6	144.6	144.6	5,005.00
17:20	144.6	144.6	144.6	144.6	0.00
17:30	144.8	144.8	144.8	144.8	951.00
17:40	145	145	145	145	11.00
17:50	145	145	145	145	3,669.00
18:00	144.8	144.8	144.8	144.8	2,154.00
18:10	144.2	144.2	144.2	144.2	5,427.00
18:20	144.2	144.2	144.2	144.2	8,752.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	146	145.6	145.6	146	2,917.00
06.06.2025 11:00	146.9	146	146	146.9	19,126.00
06.06.2025 11:30	146.7	146.4	146.6	146.4	8,599.00
06.06.2025 12:00	146.7	146.6	146.7	146.6	14,632.00
06.06.2025 12:30	146.8	146.6	146.6	146.8	18,010.00
06.06.2025 13:00	146.8	146.7	146.8	146.7	9,625.00
06.06.2025 13:30	146.7	146.2	146.7	146.2	35,758.00
06.06.2025 14:00	146.3	145.5	146.1	145.8	113,667.00
06.06.2025 14:30	145.9	145.7	145.8	145.8	338,790.00
06.06.2025 15:00	145.8	145.7	145.8	145.8	446,130.00
06.06.2025 15:30	147.6	145.8	145.8	147.6	628,280.00
06.06.2025 16:00	148.7	147.6	147.6	147.8	614,336.00
06.06.2025 16:30	148.4	148	148	148.1	354,767.00
06.06.2025 17:00	148.1	146.4	148.1	146.9	674,495.00
06.06.2025 17:30	147	146.4	147	146.7	833,399.00
06.06.2025 18:00	146.8	146.5	146.6	146.7	956,767.00
09.06.2025 10:00	148	147.2	148	147.2	5,183.00
09.06.2025 10:30	146.8	146.6	146.8	146.7	15,252.00
09.06.2025 11:00	146.8	146.6	146.6	146.7	35,921.00
09.06.2025 11:30	147.4	147	147	147.4	50,844.00
09.06.2025 12:00	147.4	147.1	147.4	147.3	72,296.00
09.06.2025 12:30	147.5	147.5	147.5	147.5	131,615.00
09.06.2025 13:00	147.6	147	147.4	147.6	90,476.00
09.06.2025 13:30	148.8	147.4	147.4	148.2	332,815.00
09.06.2025 14:00	149.2	147.8	148	148.8	620,297.00
09.06.2025 14:30	150.2	150	150.2	150	86,220.00
09.06.2025 15:00	150.4	149.8	150.4	149.8	267,549.00
09.06.2025 15:30	150.8	150.4	150.4	150.8	139,411.00
09.06.2025 16:00	151.2	151	151	151.2	381,315.00
09.06.2025 16:30	151	150	151	150.4	835,828.00
09.06.2025 17:00	150.6	150.4	150.6	150.4	521,367.00
09.06.2025 17:30	152	150.4	150.4	151.6	788,112.00
09.06.2025 18:00	152	151.6	152	151.6	411,773.00
10.06.2025 10:00	152.4	147.6	152.4	147.6	31,878.00
10.06.2025 10:30	146.6	146.6	146.6	146.6	61,011.00
10.06.2025 11:00	147.5	146.6	147.4	147.2	55,835.00
10.06.2025 11:30	148	146.6	148	147	40,105.00
10.06.2025 12:00	147.6	147.2	147.6	147.2	56,076.00
10.06.2025 12:30	147	146	147	146	36,350.00
10.06.2025 13:00	146.3	145.2	146.2	145.2	195,585.00
10.06.2025 13:30	145.9	145.4	145.4	145.6	229,282.00
10.06.2025 14:00	145.7	145	145.6	145.6	278,471.00
10.06.2025 14:30	147.4	146	146	146.8	121,482.00
10.06.2025 15:00	147.8	147.4	147.8	147.6	167,936.00
10.06.2025 15:30	147.8	147.4	147.6	147.4	138,437.00
10.06.2025 16:00	147.6	147.4	147.4	147.4	174,657.00
10.06.2025 16:30	147.8	146.8	147.4	147.6	253,325.00
10.06.2025 17:00	147.8	146.1	147.8	146.1	185,461.00
10.06.2025 17:30	146	145	146	145	306,316.00
10.06.2025 18:00	146.2	145.2	145.2	146	499,083.00
11.06.2025 10:00	145.4	144.6	145.4	144.6	583.00
11.06.2025 10:30	145.3	145	145.1	145.3	40,185.00
11.06.2025 11:00	145.4	145	145.3	145	83,409.00
11.06.2025 11:30	145.4	145	145	145.2	56,931.00
11.06.2025 12:00	145.2	144.6	144.8	145	157,108.00
11.06.2025 12:30	145	145	145	145	102,435.00
11.06.2025 13:00	144.8	144.8	144.8	144.8	154,688.00
11.06.2025 13:30	144.8	144.6	144.8	144.6	133,046.00
11.06.2025 14:00	144.4	144.3	144.3	144.4	90,306.00
11.06.2025 14:30	144.6	144.6	144.6	144.6	161,171.00
11.06.2025 15:00	145	144.3	144.4	144.7	163,998.00
11.06.2025 15:30	144.9	144.4	144.9	144.6	199,170.00
11.06.2025 16:00	144.6	144.3	144.6	144.3	221,018.00
11.06.2025 16:30	144.6	144	144.2	144.6	662,823.00
11.06.2025 17:00	145	144.5	145	144.8	475,009.00
11.06.2025 17:30	147	145	145	146.8	951,062.00
11.06.2025 18:00	147.6	146.4	147.1	146.4	1,443,231.00
12.06.2025 10:00	145.6	145.4	145.6	145.4	478.00
12.06.2025 10:30	145.8	145	145.5	145.7	23,363.00
12.06.2025 11:00	146	145.8	146	145.8	17,549.00
12.06.2025 11:30	146	145.8	145.8	146	13,774.00
12.06.2025 12:00	145.4	145.4	145.4	145.4	4,673.00
12.06.2025 12:30	144.9	144.4	144.8	144.4	21,473.00
12.06.2025 13:00	144.2	143.6	144	144	70,214.00
12.06.2025 13:30	144.4	143	144.4	143	32,441.00
12.06.2025 14:00	143.4	143.1	143.2	143.4	34,644.00
12.06.2025 14:30	142.8	142.7	142.7	142.8	18,433.00
12.06.2025 15:00	143.4	143.2	143.2	143.4	28,064.00
12.06.2025 15:30	144.1	143.6	143.6	143.8	122,013.00
12.06.2025 16:00	143.4	143.4	143.4	143.4	16,977.00
12.06.2025 16:30	144	143.1	143.4	144	166,100.00
12.06.2025 17:00	145	144	144	145	99,729.00
12.06.2025 17:30	145	144.1	144.9	144.1	83,161.00
12.06.2025 18:00	144.4	144	144	144.2	273,650.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	102.60	100.00	101.40	102.40	77,873.00
17.06.2024	105.60	102.30	103.20	105.40	52,358.00
18.06.2024	107.60	105.80	107.60	106.40	120,432.00
19.06.2024	107.40	105.40	107.40	105.40	75,422.00
20.06.2024	107.20	105.40	107.00	106.00	31,226.00
21.06.2024	106.40	105.20	105.80	105.80	35,988.00
24.06.2024	107.80	105.60	105.60	107.00	71,124.00
25.06.2024	108.00	106.00	107.50	106.20	106,619.00
26.06.2024	106.60	103.20	106.40	103.40	42,393.00
27.06.2024	107.00	104.20	104.20	106.00	60,643.00
28.06.2024	106.50	105.20	106.20	105.20	64,744.00
01.07.2024	107.20	105.00	106.90	105.30	44,323.00
02.07.2024	105.80	104.60	105.00	105.60	117,064.00
03.07.2024	106.20	104.60	105.00	106.00	149,023.00
04.07.2024	106.60	105.60	106.00	106.50	66,605.00
05.07.2024	108.40	105.80	107.30	106.00	286,761.00
08.07.2024	108.60	105.60	106.00	108.10	391,578.00
09.07.2024	107.30	104.80	106.80	105.40	50,337.00
10.07.2024	106.60	105.60	105.60	106.50	34,581.00
11.07.2024	108.60	106.80	107.30	108.40	88,035.00
12.07.2024	109.10	107.80	108.80	109.10	73,591.00
15.07.2024	113.80	107.20	107.80	111.80	338,078.00
16.07.2024	112.20	110.20	110.80	112.20	229,920.00
17.07.2024	115.00	110.60	112.60	111.40	148,667.00
18.07.2024	114.20	111.70	112.20	113.80	70,043.00
19.07.2024	113.60	111.60	112.80	112.20	43,528.00
23.07.2024	113.20	111.20	112.60	112.00	139,262.00
24.07.2024	112.00	109.90	112.00	110.00	68,990.00
25.07.2024	111.00	108.40	110.00	110.80	70,714.00
26.07.2024	115.60	111.60	111.80	114.60	297,727.00
29.07.2024	115.40	114.00	115.40	114.40	110,527.00
30.07.2024	119.00	115.20	115.20	117.80	158,110.00
31.07.2024	121.60	117.60	118.60	120.60	154,519.00
01.08.2024	121.60	117.90	120.40	117.90	56,460.00
02.08.2024	118.60	114.90	118.60	115.00	400,908.00
05.08.2024	112.60	107.80	112.60	111.80	129,747.00
06.08.2024	113.40	109.60	113.40	111.00	389,248.00
07.08.2024	114.20	111.80	111.80	112.60	205,684.00
08.08.2024	114.40	108.40	111.40	114.20	129,792.00
09.08.2024	116.20	114.60	115.60	114.80	141,922.00
12.08.2024	119.00	115.60	115.60	116.80	123,156.00
13.08.2024	139.00	128.60	130.40	134.80	491,316.00
14.08.2024	139.80	131.40	136.00	139.80	506,687.00
15.08.2024	140.00	137.20	139.80	139.60	237,600.00
16.08.2024	141.00	138.80	139.60	140.50	258,829.00
19.08.2024	143.40	140.80	141.60	142.60	106,782.00
20.08.2024	144.50	143.00	143.80	144.20	192,999.00
21.08.2024	148.20	143.30	143.90	148.20	477,958.00
22.08.2024	150.00	146.00	146.00	148.40	550,857.00
23.08.2024	150.10	147.80	148.00	149.10	492,269.00
27.08.2024	149.00	143.60	148.20	145.60	436,344.00
28.08.2024	145.60	142.60	144.60	142.80	269,012.00
29.08.2024	143.80	140.80	142.60	142.80	275,058.00
30.08.2024	144.00	142.40	144.00	142.60	197,076.00
02.09.2024	143.20	140.60	143.00	141.80	125,678.00
03.09.2024	141.00	139.00	141.00	139.60	98,691.00
04.09.2024	142.00	138.20	138.40	140.00	181,873.00
05.09.2024	141.50	139.20	141.50	139.30	178,609.00
06.09.2024	139.20	134.20	138.40	134.20	119,323.00
09.09.2024	136.80	134.40	136.00	136.00	220,970.00
10.09.2024	135.70	133.20	135.60	133.60	142,215.00
11.09.2024	133.80	129.80	133.80	132.00	178,742.00
12.09.2024	134.80	132.60	132.60	133.30	144,689.00
13.09.2024	134.90	133.40	133.80	134.20	96,243.00
16.09.2024	135.50	132.80	134.00	135.40	88,952.00
17.09.2024	138.00	136.40	136.80	137.00	90,576.00
18.09.2024	140.20	138.00	138.20	139.60	100,465.00
19.09.2024	144.10	141.00	141.50	143.20	359,549.00
20.09.2024	145.00	142.00	143.40	143.00	345,214.00
23.09.2024	144.90	143.20	144.00	143.80	52,278.00
24.09.2024	143.80	141.80	143.20	142.80	581,545.00
25.09.2024	142.60	136.60	142.30	137.00	90,601.00
26.09.2024	139.20	136.60	137.00	139.00	302,721.00
27.09.2024	140.50	138.40	139.10	140.40	105,102.00
30.09.2024	140.80	137.60	140.80	138.40	111,268.00
01.10.2024	139.00	137.40	138.20	137.80	127,176.00
02.10.2024	139.40	136.40	138.20	137.20	144,790.00
03.10.2024	138.80	136.80	137.30	137.60	115,774.00
04.10.2024	141.40	138.40	138.40	141.40	184,679.00
07.10.2024	141.40	138.40	141.40	140.40	225,726.00
08.10.2024	140.80	139.00	139.40	140.20	184,556.00
09.10.2024	142.40	140.20	142.40	140.80	82,817.00

צרו איתנו קשר *5988