גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 10.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיטי גרופ

Mitie Group

מניה MTO London-CB GBp

שער

143.80

שינוי

+0.14%

שינוי בGBp-p

0.20

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	143.8	143.8	143.8	143.8	0.00
10:20	144	144	144	144	1,879.00
10:30	143.8	143.8	143.8	143.8	4,820.00
10:40	143.6	143.6	143.6	143.6	6,599.00
10:50	143.2	143.2	143.2	143.2	9,741.00
11:00	142.8	142.8	142.8	142.8	6,862.00
11:10	142.6	142.6	142.6	142.6	4,943.00
11:20	142.6	142.6	142.6	142.6	6,486.00
11:30	142.8	142.8	142.8	142.8	3,766.00
11:40	142.6	142.6	142.6	142.6	25,051.00
11:50	143.2	143.2	143.2	143.2	7,145.00
12:00	143	143	143	143	23,329.00
12:10	143.2	143.2	143.2	143.2	22,221.00
12:20	143.6	143.6	143.6	143.6	6,678.00
12:30	143.8	143.8	143.8	143.8	2,789.00
12:40	143.7	143.7	143.7	143.7	6,487.00
12:50	144	144	144	144	78,456.00
13:00	144.2	144.2	144.2	144.2	1,780.00
13:10	144.4	144.4	144.4	144.4	38,252.00
13:20	144.2	144.2	144.2	144.2	18,952.00
13:30	144.6	144.6	144.6	144.6	23,512.00
13:40	145.2	145.2	145.2	145.2	7,105.00
13:50	145.2	145.2	145.2	145.2	5,341.00
14:00	145.2	145.2	145.2	145.2	18,495.00
14:10	145.2	145.2	145.2	145.2	4,296.00
14:20	145.2	145.2	145.2	145.2	2,174.00
14:30	145.6	145.6	145.6	145.6	3,838.00
14:40	145.7	145.7	145.7	145.7	4,778.00
14:50	145.8	145.8	145.8	145.8	992.00
15:00	146.1	146.1	146.1	146.1	16,108.00
15:10	146	146	146	146	36,938.00
15:20	145.6	145.6	145.6	145.6	4,878.00
15:30	145.6	145.6	145.6	145.6	11,397.00
15:40	145.6	145.6	145.6	145.6	435.00
15:50	145.8	145.8	145.8	145.8	15,138.00
16:00	145.8	145.8	145.8	145.8	1,457.00
16:10	145.5	145.5	145.5	145.5	23,712.00
16:20	145.4	145.4	145.4	145.4	6,856.00
16:30	145.4	145.4	145.4	145.4	18,999.00
16:40	145.2	145.2	145.2	145.2	17,851.00
16:50	145.2	145.2	145.2	145.2	44,031.00
17:00	144.9	144.9	144.9	144.9	12,430.00
17:10	144.5	144.5	144.5	144.5	37,689.00
17:20	144.8	144.8	144.8	144.8	31,513.00
17:30	144.5	144.5	144.5	144.5	26,140.00
17:40	144.1	144.1	144.1	144.1	40,775.00
17:50	144.5	144.5	144.5	144.5	10,016.00
18:00	144.2	144.2	144.2	144.2	18,808.00
18:10	144	144	144	144	21,607.00
18:20	144	144	144	144	25,154.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	145	142.9	144.4	143.8	3,417,627.00
05.06.2025 11:00	144.1	141.6	143.8	141.8	4,445,529.00
05.06.2025 11:30	142.8	139.8	141.6	139.8	3,016,720.00
05.06.2025 12:00	141.6	139.5	140.7	140	2,463,375.00
05.06.2025 12:30	142.2	140.2	140.6	142	1,169,315.00
05.06.2025 13:00	142.4	141	142	141.2	1,545,454.00
05.06.2025 13:30	140.9	140	140	140.6	1,919,484.00
05.06.2025 14:00	140.6	140	140.4	140	1,310,565.00
05.06.2025 14:30	141.6	140.2	140.4	141.6	1,166,563.00
05.06.2025 15:00	141.8	140.4	141.7	141.8	2,412,889.00
05.06.2025 15:30	142	141.2	141.8	141.4	2,140,244.00
05.06.2025 16:00	141	140.2	141	140.2	2,986,744.00
05.06.2025 16:30	140.8	139.9	140	140.8	3,066,548.00
05.06.2025 17:00	141	140	140.8	140.4	3,447,885.00
05.06.2025 17:30	140.4	140.4	140.4	140.4	1,758,078.00
05.06.2025 18:00	138.6	138.6	138.6	138.6	2,764,150.00
06.06.2025 10:00	138.6	136.8	137.8	137.1	38,671.00
06.06.2025 10:30	137.2	136.2	137	136.6	159,377.00
06.06.2025 11:00	136.7	135.8	136.2	136.2	198,154.00
06.06.2025 11:30	136	135.4	135.4	136	344,027.00
06.06.2025 12:00	136.3	135.8	136.2	135.8	837,367.00
06.06.2025 12:30	136.4	135.6	136.3	135.6	1,067,710.00
06.06.2025 13:00	135.9	134.8	135.6	135	1,343,732.00
06.06.2025 13:30	136.2	135	135.2	135.8	664,196.00
06.06.2025 14:00	136.1	135.4	136.1	135.8	1,621,865.00
06.06.2025 14:30	136.2	135.6	135.6	136.2	1,558,352.00
06.06.2025 15:00	136.5	135.9	136	136.5	1,307,243.00
06.06.2025 15:30	136.3	135.9	136.3	136.2	2,069,112.00
06.06.2025 16:00	137.1	135.2	136	136.8	3,922,041.00
06.06.2025 16:30	136.9	136.4	136.6	136.8	3,097,464.00
06.06.2025 17:00	137.4	136.6	136.8	136.8	3,999,646.00
06.06.2025 17:30	136.7	135.8	136.7	135.8	2,898,276.00
06.06.2025 18:00	136.3	135.6	135.6	136.2	6,141,583.00
09.06.2025 10:00	139.8	136.7	137	139.6	416,688.00
09.06.2025 10:30	140.2	138.5	139.6	139.5	745,156.00
09.06.2025 11:00	140	139.3	139.6	139.8	1,002,327.00
09.06.2025 11:30	139.8	138.4	139.8	139.6	549,667.00
09.06.2025 12:00	139.8	139.5	139.6	139.8	771,189.00
09.06.2025 12:30	140.6	139.9	139.9	140.6	770,623.00
09.06.2025 13:00	141	140.6	140.6	140.8	1,122,069.00
09.06.2025 13:30	140.8	140.2	140.8	140.8	954,156.00
09.06.2025 14:00	141.4	140.6	140.8	141.4	1,177,909.00
09.06.2025 14:30	142.8	141.2	141.4	142.8	1,166,015.00
09.06.2025 15:00	143	142.2	142.4	142.6	1,943,984.00
09.06.2025 15:30	143	142.4	142.6	142.6	1,827,749.00
09.06.2025 16:00	143.2	141.6	142.6	141.8	2,496,885.00
09.06.2025 16:30	143	142.2	142.2	142.6	2,480,309.00
09.06.2025 17:00	143	142.6	142.6	142.7	2,180,993.00
09.06.2025 17:30	143	142.6	142.8	142.6	2,524,286.00
09.06.2025 18:00	143	142.6	142.8	142.9	2,618,990.00
10.06.2025 10:00	144.2	143.6	143.8	143.8	4,391.00
10.06.2025 10:30	143.9	142.6	143.9	143	46,771.00
10.06.2025 11:00	142.8	142.6	142.6	142.8	62,770.00
10.06.2025 11:30	143.4	142.2	142.4	143	303,441.00
10.06.2025 12:00	143.8	143	143	143.8	340,414.00
10.06.2025 12:30	144.2	143.7	143.8	144.2	679,859.00
10.06.2025 13:00	145	144	144.3	145	961,319.00
10.06.2025 13:30	145.4	144.7	144.7	145.2	1,005,580.00
10.06.2025 14:00	145.8	145.2	145.2	145.8	1,031,229.00
10.06.2025 14:30	146.1	145.7	145.7	146	680,558.00
10.06.2025 15:00	146	145.4	146	145.6	1,063,854.00
10.06.2025 15:30	145.8	145.5	145.6	145.7	1,688,715.00
10.06.2025 16:00	145.6	145.2	145.6	145.4	1,339,357.00
10.06.2025 16:30	145.4	144.8	145.2	144.8	1,853,969.00
10.06.2025 17:00	144.8	144.5	144.7	144.5	1,716,487.00
10.06.2025 17:30	144.5	144.1	144.2	144.2	2,140,807.00
10.06.2025 18:00	144.2	143.8	144	144	2,199,682.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2024	117.40	116.60	117.00	117.10	397,004.00
13.06.2024	119.80	116.60	117.60	118.00	335,144.00
14.06.2024	117.80	115.60	116.80	117.60	160,125.00
17.06.2024	118.60	113.60	117.80	114.60	162,530.00
18.06.2024	118.20	116.00	116.80	117.40	181,388.00
19.06.2024	119.60	116.80	117.00	119.00	226,513.00
20.06.2024	118.60	117.00	118.60	117.60	300,991.00
21.06.2024	117.80	116.00	117.30	116.80	123,082.00
24.06.2024	120.00	117.30	117.40	119.10	307,942.00
25.06.2024	118.60	115.80	118.60	116.50	73,111.00
26.06.2024	117.60	116.40	116.60	116.90	186,627.00
27.06.2024	118.40	116.00	117.40	117.80	188,816.00
28.06.2024	118.40	116.00	118.20	116.20	131,423.00
01.07.2024	118.00	116.40	117.20	117.50	409,363.00
02.07.2024	117.10	116.00	116.80	116.50	93,562.00
03.07.2024	116.20	113.80	115.80	116.20	250,981.00
04.07.2024	117.00	116.20	116.40	116.40	40,325.00
05.07.2024	117.80	116.00	116.20	116.50	169,221.00
08.07.2024	118.40	117.00	117.00	117.00	129,442.00
09.07.2024	118.20	115.60	116.40	116.40	158,698.00
10.07.2024	118.00	116.40	116.40	117.40	219,838.00
11.07.2024	119.80	117.20	117.80	119.80	363,313.00
12.07.2024	121.60	120.30	120.30	120.80	122,338.00
15.07.2024	122.20	120.50	120.60	121.50	240,218.00
16.07.2024	120.80	118.40	120.80	119.40	189,634.00
17.07.2024	121.00	119.00	119.80	119.70	158,014.00
18.07.2024	122.60	119.60	119.60	121.70	229,193.00
19.07.2024	122.80	120.40	121.00	121.00	156,547.00
23.07.2024	122.20	119.30	120.60	119.60	104,728.00
24.07.2024	121.60	120.00	120.00	121.30	187,676.00
25.07.2024	120.80	118.70	120.30	120.20	304,419.00
26.07.2024	123.20	119.80	120.30	123.20	421,348.00
29.07.2024	124.20	121.50	124.00	121.50	296,322.00
30.07.2024	123.20	120.40	120.60	122.20	498,249.00
31.07.2024	123.10	120.20	122.20	121.30	818,345.00
01.08.2024	122.40	119.60	121.90	120.00	245,664.00
02.08.2024	120.80	119.00	119.20	119.60	185,856.00
05.08.2024	118.80	114.40	118.80	116.20	434,122.00
06.08.2024	117.40	115.40	116.40	116.70	262,813.00
07.08.2024	118.50	116.40	117.20	118.20	134,150.00
08.08.2024	118.20	116.70	117.80	117.40	337,139.00
09.08.2024	118.80	117.80	118.20	118.00	161,514.00
12.08.2024	120.80	119.20	119.20	120.30	275,862.00
13.08.2024	121.60	119.80	121.00	120.70	161,043.00
14.08.2024	122.60	121.20	121.20	122.10	212,977.00
15.08.2024	122.60	120.80	122.40	122.20	175,318.00
16.08.2024	123.70	122.40	123.00	123.20	146,464.00
19.08.2024	123.50	122.40	122.80	123.20	65,442.00
20.08.2024	123.80	122.00	122.80	122.20	211,889.00
21.08.2024	123.80	122.30	122.80	123.40	270,632.00
22.08.2024	124.20	123.00	123.70	123.20	202,598.00
23.08.2024	125.80	122.80	123.20	125.50	301,849.00
27.08.2024	125.20	123.20	124.40	124.00	299,480.00
28.08.2024	124.80	123.20	124.80	123.70	486,613.00
29.08.2024	124.80	123.60	123.80	124.80	375,869.00
30.08.2024	124.80	123.60	124.60	123.60	154,035.00
02.09.2024	125.20	122.80	125.20	123.40	115,099.00
03.09.2024	124.00	122.00	124.00	123.00	114,778.00
04.09.2024	122.30	121.00	122.20	121.60	192,635.00
05.09.2024	121.70	120.20	121.40	120.40	125,186.00
06.09.2024	120.80	119.20	120.80	119.20	120,500.00
09.09.2024	120.00	119.20	119.80	119.60	21,356.00
10.09.2024	121.60	119.60	119.60	121.20	192,450.00
11.09.2024	120.70	118.80	120.10	119.20	178,896.00
12.09.2024	121.00	118.40	120.80	119.80	109,663.00
13.09.2024	120.50	119.40	120.10	119.90	235,198.00
16.09.2024	120.40	119.40	119.40	119.80	90,188.00
17.09.2024	122.20	120.00	120.20	121.40	221,697.00
18.09.2024	121.20	120.00	120.80	120.60	157,602.00
19.09.2024	122.40	120.60	120.80	122.40	580,360.00
20.09.2024	122.40	118.70	121.90	119.00	135,875.00
23.09.2024	119.60	118.20	119.00	119.20	155,160.00
24.09.2024	119.10	118.00	119.10	118.40	80,084.00
25.09.2024	120.80	118.50	120.80	119.00	230,256.00
26.09.2024	120.00	119.00	119.80	119.00	543,735.00
27.09.2024	121.60	119.20	119.20	120.20	147,494.00
30.09.2024	120.60	118.20	120.60	118.20	156,741.00
01.10.2024	119.00	117.40	119.00	118.60	157,490.00
02.10.2024	119.10	117.20	118.60	117.50	191,067.00
03.10.2024	117.70	116.70	117.40	116.90	65,797.00
04.10.2024	117.20	115.60	116.80	117.00	278,242.00
07.10.2024	117.20	116.20	117.00	116.60	111,223.00
08.10.2024	116.80	115.00	116.20	116.00	410,635.00
09.10.2024	117.60	116.20	116.40	117.50	329,991.00

צרו איתנו קשר *5988