גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > און דה ביץ' גרופ > גרפים

עדכון אחרון 17:57

תמצית

גרפים

עסקאות

פורום

חדשות

מניית און דה ביץ' גרופ

On the Beach Group

מניה OTB London-CB GBp

שער

258.50

שינוי

+0.19%

שינוי בGBp-p

0.50

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
10:10					0.00
10:20	259	259	259	259	0.00
10:30	259	259	259	259	1,284.00
10:40	259	259	259	259	0.00
10:50	259	259	259	259	0.00
11:00	259	259	259	259	0.00
11:10	259	259	259	259	0.00
11:20	257	257	257	257	51.00
11:30	257.5	257.5	257.5	257.5	1,636.00
11:40	257.5	257.5	257.5	257.5	884.00
11:50	257.5	257.5	257.5	257.5	0.00
12:00	257.5	257.5	257.5	257.5	0.00
12:10	257.5	257.5	257.5	257.5	0.00
12:20	257.5	257.5	257.5	257.5	0.00
12:30	257.5	257.5	257.5	257.5	0.00
12:40	257.5	257.5	257.5	257.5	0.00
12:50	257.5	257.5	257.5	257.5	0.00
13:00	258.5	258.5	258.5	258.5	471.00
13:10	258.5	258.5	258.5	258.5	0.00
13:20	258.5	258.5	258.5	258.5	0.00
13:30	259	259	259	259	501.00
13:40	258.5	258.5	258.5	258.5	39.00
13:50	258.5	258.5	258.5	258.5	3.00
14:00	258.5	258.5	258.5	258.5	85.00
14:10	258.5	258.5	258.5	258.5	0.00
14:20	258.5	258.5	258.5	258.5	0.00
14:30	258.5	258.5	258.5	258.5	918.00
14:40	258.5	258.5	258.5	258.5	6.00
14:50	258.5	258.5	258.5	258.5	0.00
15:00	258.5	258.5	258.5	258.5	0.00
15:10	258.5	258.5	258.5	258.5	0.00
15:20	258.5	258.5	258.5	258.5	0.00
15:30	259	259	259	259	417.00
15:40	259	259	259	259	0.00
15:50	259	259	259	259	3,796.00
16:00	260	260	260	260	89.00
16:10	259	259	259	259	489.00
16:20	259	259	259	259	0.00
16:30	258.5	258.5	258.5	258.5	1,473.00
16:40	258.5	258.5	258.5	258.5	2,922.00
16:50	258.5	258.5	258.5	258.5	1,007.00
17:00	258.5	258.5	258.5	258.5	0.00
17:10	259.5	259.5	259.5	259.5	38.00
17:20	258.5	258.5	258.5	258.5	678.00
17:30	258.5	258.5	258.5	258.5	1,422.00
17:40	259	259	259	259	886.00
17:50	258.5	258.5	258.5	258.5	2,130.00
18:00	258.75	258.75	258.75	258.75	2,080.00
18:10	258.5	258.5	258.5	258.5	245.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.08.2025 10:30	268.25	267	268.25	267	2,203.00
01.08.2025 11:00	268	266.5	266.5	267	4,283.00
01.08.2025 11:30	266	266	266	266	3,393.00
01.08.2025 12:00	266	265.5	265.5	265.5	6,475.00
01.08.2025 12:30	265	264	265	264	18,293.00
01.08.2025 13:00	264	262.5	264	262.5	32,515.00
01.08.2025 13:30	262.5	262.5	262.5	262.5	13,041.00
01.08.2025 14:00	263	262.5	262.5	263	87,116.00
01.08.2025 14:30	262.5	262.5	262.5	262.5	11,746.00
01.08.2025 15:00	262.5	262.5	262.5	262.5	11,930.00
01.08.2025 15:30	263.5	262	262	263	61,092.00
01.08.2025 16:00	264	261.5	263	261.5	251,124.00
01.08.2025 16:30	261.5	259.75	261.5	261.5	213,214.00
01.08.2025 17:00	261.5	260.25	260.25	261.5	155,299.00
01.08.2025 17:30	262	261.25	261.25	261.75	136,867.00
01.08.2025 18:00	262	261	261.75	261.5	267,517.00
04.08.2025 10:00	261.5	261.5	261.5	261.5	408.00
04.08.2025 10:30	261.5	260.5	261.5	260.5	330.00
04.08.2025 11:00	260	259.5	260	260	90,497.00
04.08.2025 11:30	260	259.5	259.5	259.5	220,970.00
04.08.2025 12:00	259.5	258	259.5	258	177,809.00
04.08.2025 12:30	258	257.75	258	257.75	56,282.00
04.08.2025 13:00	257.5	257	257.5	257.5	85,960.00
04.08.2025 13:30	258	257.5	258	257.5	58,045.00
04.08.2025 14:00	257.5	257	257	257.5	58,497.00
04.08.2025 14:30	257	257	257	257	59,623.00
04.08.2025 15:00	257	257	257	257	116,300.00
04.08.2025 15:30	257.5	256.75	257	257.5	123,973.00
04.08.2025 16:00	257.25	255.5	257.25	255.5	453,453.00
04.08.2025 16:30	256.5	256	256	256	153,460.00
04.08.2025 17:00	257.5	257	257	257	582,315.00
04.08.2025 17:30	258	257	258	258	367,105.00
04.08.2025 18:00	260.5	258	258.5	259.5	846,148.00
05.08.2025 10:00	259	259	259	259	468.00
05.08.2025 10:30	257	257	257	257	1,598.00
05.08.2025 11:00	257.5	257	257	257.5	4,211.00
05.08.2025 11:30	257.5	257.5	257.5	257.5	1,060.00
05.08.2025 12:00	257.5	257.5	257.5	257.5	4,118.00
05.08.2025 12:30	258.5	258.5	258.5	258.5	1,186.00
05.08.2025 13:00	259	258	258.5	259	6,457.00
05.08.2025 13:30	259	258.5	258.5	258.5	5,340.00
05.08.2025 14:00	258.5	258.5	258.5	258.5	4,352.00
05.08.2025 14:30	258.5	258.5	258.5	258.5	3,173.00
05.08.2025 15:00	259	258.5	258.5	259	4,884.00
05.08.2025 15:30	260	259	259	260	14,467.00
05.08.2025 16:00	259.5	258.5	259	258.5	17,645.00
05.08.2025 16:30	259.5	258.5	258.5	259.5	27,959.00
05.08.2025 17:00	258.5	258.5	258.5	258.5	13,474.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.08.2024	142.20	136.00	142.20	137.20	4,413.00
07.08.2024	137.90	135.90	136.60	136.70	9,330.00
08.08.2024	138.00	134.00	138.00	135.80	18,215.00
09.08.2024	139.60	136.40	139.60	138.80	9,363.00
12.08.2024	142.20	137.80	137.80	140.60	22,204.00
13.08.2024	144.50	140.60	140.80	143.90	31,859.00
14.08.2024	146.20	143.30	145.40	143.70	3,844.00
15.08.2024	149.60	145.00	145.00	149.00	23,080.00
16.08.2024	150.30	148.40	149.80	148.40	2,033.00
19.08.2024	151.50	149.00	149.00	150.40	21,984.00
20.08.2024	152.60	148.80	152.60	148.80	5,441.00
21.08.2024	150.60	149.80	150.20	150.00	2,503.00
22.08.2024	153.10	149.70	149.80	153.10	9,871.00
23.08.2024	153.80	152.20	152.20	153.70	6,175.00
27.08.2024	156.40	153.00	154.80	156.20	7,935.00
28.08.2024	155.70	153.00	155.70	153.20	15,665.00
29.08.2024	155.40	153.70	153.70	154.60	8,523.00
30.08.2024	154.90	153.40	154.90	153.50	48,080.00
02.09.2024	157.60	153.60	153.60	156.20	25,676.00
03.09.2024	157.60	152.20	157.60	152.20	32,564.00
04.09.2024	150.90	149.00	150.90	149.00	4,798.00
05.09.2024	153.00	150.40	150.40	152.20	13,052.00
06.09.2024	150.40	147.40	150.00	147.40	9,979.00
09.09.2024	148.80	147.40	148.20	147.40	1,901.00
10.09.2024	147.20	146.40	147.20	146.80	17,092.00
11.09.2024	144.90	141.30	144.90	141.40	9,594.00
12.09.2024	144.80	141.00	141.00	144.00	9,268.00
13.09.2024	146.00	143.60	144.40	145.80	15,341.00
16.09.2024	145.80	143.80	145.40	144.60	25,929.00
17.09.2024	146.20	145.20	145.60	146.00	11,327.00
18.09.2024	145.80	144.20	145.40	144.20	3,422.00
19.09.2024	146.00	144.00	144.00	145.80	131,498.00
20.09.2024	146.20	144.00	146.20	144.40	8,371.00
23.09.2024	144.00	142.90	143.20	143.00	6,014.00
24.09.2024	145.80	143.40	144.80	144.40	18,043.00
25.09.2024	150.00	139.00	150.00	139.80	38,455.00
26.09.2024	141.40	138.80	139.20	140.40	9,988.00
27.09.2024	143.60	140.60	140.60	142.80	40,940.00
30.09.2024	143.40	139.50	143.40	139.90	101,059.00
01.10.2024	139.40	135.00	139.20	135.60	28,868.00
02.10.2024	135.40	132.80	134.90	133.00	18,885.00
03.10.2024	134.80	133.00	134.30	134.80	63,095.00
04.10.2024	141.80	135.60	135.80	140.00	139,817.00
07.10.2024	147.00	138.60	140.40	146.40	44,696.00
08.10.2024	147.90	144.50	146.50	145.10	20,528.00
09.10.2024	150.20	146.40	146.40	150.00	18,034.00
10.10.2024	152.40	149.30	152.40	150.40	29,606.00
11.10.2024	151.80	149.50	149.70	151.80	24,745.00
14.10.2024	156.60	152.00	152.00	155.20	6,386.00
15.10.2024	154.00	149.90	154.00	152.60	4,250.00
16.10.2024	155.40	151.40	152.00	152.80	26,354.00
17.10.2024	155.40	152.20	154.00	153.60	15,557.00
18.10.2024	155.20	153.50	154.00	154.00	23,966.00
21.10.2024	156.00	152.70	155.40	152.70	17,058.00
22.10.2024	153.80	150.00	152.00	153.80	50,407.00
23.10.2024	155.20	152.40	154.00	154.20	28,581.00
24.10.2024	157.20	150.40	155.60	151.70	34,718.00
25.10.2024	150.80	144.20	150.80	144.20	10,082.00
28.10.2024	145.80	142.20	144.40	142.60	51,423.00
29.10.2024	142.30	140.60	141.60	141.00	66,508.00
30.10.2024	149.40	139.40	140.20	148.20	101,172.00
31.10.2024	149.70	144.80	147.80	145.60	18,361.00
01.11.2024	143.40	143.00	143.40	143.00	50,680.00
04.11.2024	151.40	148.80	150.80	150.00	13,467.00
05.11.2024	155.40	149.80	149.80	155.00	9,477.00
06.11.2024	154.60	150.60	153.80	151.60	23,714.00
07.11.2024	152.90	151.00	152.20	152.30	13,659.00
08.11.2024	153.50	150.40	150.40	153.00	1,607.00
11.11.2024	157.40	154.40	155.20	155.80	11,238.00
12.11.2024	155.20	152.60	153.00	154.50	26,988.00
13.11.2024	155.60	153.20	154.40	154.20	17,092.00
14.11.2024	156.40	153.40	153.40	156.20	4,431.00
15.11.2024	160.20	155.00	155.00	159.00	12,449.00
18.11.2024	163.30	157.60	160.60	157.70	38,650.00
19.11.2024	159.90	155.00	159.90	159.20	24,485.00
20.11.2024	162.00	158.70	159.00	159.50	23,827.00
21.11.2024	162.00	158.00	159.80	159.30	40,722.00
22.11.2024	163.80	160.00	161.00	163.20	263,563.00
25.11.2024	166.80	163.60	164.60	164.60	27,398.00
26.11.2024	165.60	162.00	165.60	163.10	37,638.00
27.11.2024	163.50	161.60	163.20	163.50	14,174.00
28.11.2024	166.20	164.60	164.60	165.00	37,356.00
29.11.2024	168.00	164.80	165.20	167.60	40,485.00
02.12.2024	171.00	167.80	169.40	171.00	59,814.00
03.12.2024	215.75	186.40	192.60	208.50	190,888.00
04.12.2024	209.50	199.00	209.50	207.25	116,934.00
05.12.2024	233.50	210.00	210.00	233.50	91,417.00
06.12.2024	240.00	227.50	232.00	234.00	164,532.00
09.12.2024	243.00	239.00	240.00	241.00	57,408.00
10.12.2024	239.00	229.00	239.00	229.00	54,473.00
11.12.2024	231.50	224.50	225.00	227.00	106,502.00
12.12.2024	240.00	227.00	228.00	239.25	67,864.00
13.12.2024	239.50	235.00	239.25	237.75	68,783.00
16.12.2024	248.75	237.00	244.50	238.00	88,193.00
17.12.2024	240.50	233.75	239.00	236.50	63,543.00
18.12.2024	240.25	233.00	240.00	234.50	88,268.00
19.12.2024	235.25	228.50	229.00	234.25	155,516.00
20.12.2024	244.00	234.00	234.00	243.00	60,260.00
23.12.2024	244.50	240.00	240.00	243.75	11,543.00
24.12.2024	245.25	244.50	245.00	245.25	1,765.00
27.12.2024	245.50	243.00	245.00	244.50	68,184.00
30.12.2024	251.00	244.00	244.00	250.50	71,956.00
31.12.2024	254.50	251.50	251.50	253.50	11,412.00
02.01.2025	251.50	249.50	250.75	251.50	19,384.00
06.01.2025	252.50	243.00	244.00	252.50	52,486.00
07.01.2025	253.50	248.50	251.50	250.00	68,267.00
08.01.2025	247.50	234.50	247.00	234.50	74,338.00
09.01.2025	242.50	232.50	235.25	241.00	99,557.00
10.01.2025	242.00	234.00	242.00	234.50	82,991.00
13.01.2025	238.50	232.50	236.50	238.00	92,004.00
14.01.2025	240.25	237.00	240.00	237.00	74,952.00
15.01.2025	248.00	239.50	239.50	248.00	46,512.00
16.01.2025	252.00	246.50	247.75	252.00	91,044.00
17.01.2025	254.50	250.50	253.00	252.00	78,636.00
20.01.2025	257.00	251.50	253.50	257.00	6,534.00
21.01.2025	258.00	255.00	255.50	256.75	46,976.00
22.01.2025	256.25	247.75	256.25	248.00	66,318.00
23.01.2025	253.75	248.25	248.25	253.00	102,545.00
24.01.2025	257.50	254.00	256.50	256.00	16,491.00
27.01.2025	256.50	249.50	255.00	252.00	58,801.00
28.01.2025	255.50	250.50	253.50	255.50	34,248.00
29.01.2025	265.00	257.50	259.00	257.50	38,763.00
30.01.2025	260.00	248.00	256.75	249.50	28,829.00
31.01.2025	259.00	249.00	249.00	258.00	29,796.00
03.02.2025	255.00	251.50	253.75	255.00	19,881.00
04.02.2025	257.50	251.00	255.50	251.00	30,991.00
05.02.2025	260.00	251.00	257.00	252.50	82,243.00
06.02.2025	259.25	253.50	253.75	254.00	75,315.00
07.02.2025	253.75	250.25	253.75	250.25	17,165.00
10.02.2025	253.00	250.50	252.25	250.50	7,802.00
11.02.2025	251.00	248.00	248.00	249.00	22,188.00
12.02.2025	256.50	250.50	252.00	256.00	23,747.00
13.02.2025	262.50	256.00	256.00	262.50	41,877.00
14.02.2025	261.00	257.50	258.75	260.00	25,009.00
17.02.2025	261.50	259.50	260.75	260.50	32,176.00
18.02.2025	261.00	251.00	258.75	253.50	57,684.00
19.02.2025	250.00	236.50	250.00	237.00	78,559.00
20.02.2025	239.50	234.50	238.50	235.00	33,002.00
21.02.2025	246.00	236.50	242.50	237.50	42,638.00
24.02.2025	242.00	235.50	237.50	237.50	30,155.00
25.02.2025	254.50	226.50	238.75	239.00	191,204.00
26.02.2025	240.50	223.00	240.50	223.50	39,751.00
27.02.2025	227.00	217.00	220.00	225.00	45,879.00
28.02.2025	226.75	223.50	223.50	226.00	71,139.00
03.03.2025	231.75	225.00	226.50	227.50	161,841.00
04.03.2025	225.75	219.50	225.00	220.75	43,830.00
05.03.2025	227.50	221.00	221.00	224.50	36,579.00
06.03.2025	226.00	221.50	226.00	223.00	13,261.00
07.03.2025	230.75	220.50	220.50	230.00	19,766.00
10.03.2025	232.50	223.75	231.00	227.50	184,487.00
11.03.2025	232.50	226.50	226.50	228.50	95,699.00
12.03.2025	231.50	228.25	229.00	229.00	81,367.00
13.03.2025	228.50	222.50	227.50	222.50	34,047.00
14.03.2025	229.50	223.00	226.00	229.00	70,171.00
17.03.2025	234.25	227.50	229.50	233.00	61,105.00
18.03.2025	239.50	230.50	238.00	233.00	117,244.00
19.03.2025	234.50	225.00	231.50	234.00	55,130.00
20.03.2025	235.00	231.00	234.50	231.50	28,189.00
21.03.2025	236.50	225.50	230.50	236.00	70,425.00
24.03.2025	244.00	239.50	239.50	242.00	16,841.00
25.03.2025	243.50	239.00	242.00	243.25	32,742.00
26.03.2025	247.50	240.50	244.00	241.50	112,300.00
27.03.2025	245.50	241.00	244.00	243.00	108,985.00
28.03.2025	241.00	227.50	240.00	227.50	79,068.00
31.03.2025	227.50	221.50	226.00	223.00	115,619.00
01.04.2025	230.50	225.00	225.00	230.00	27,125.00
02.04.2025	231.00	226.00	231.00	230.75	24,738.00
03.04.2025	229.00	218.25	226.00	220.25	86,697.00
04.04.2025	218.50	207.50	218.50	211.50	181,109.00
07.04.2025	220.00	198.40	206.25	208.50	141,988.00
08.04.2025	224.00	213.25	215.00	222.50	44,772.00
09.04.2025	219.50	212.75	214.00	217.50	70,094.00
10.04.2025	240.50	227.00	227.00	238.50	70,523.00
11.04.2025	245.00	235.00	235.00	242.50	87,362.00
14.04.2025	254.50	246.50	246.50	254.00	28,807.00
15.04.2025	265.25	256.50	256.50	265.00	83,153.00
16.04.2025	266.00	259.50	261.50	261.50	83,198.00
17.04.2025	267.00	261.00	263.50	265.50	45,895.00
22.04.2025	268.00	262.00	265.75	265.50	84,657.00
23.04.2025	267.50	263.00	265.50	263.50	63,686.00
24.04.2025	264.50	260.50	262.00	264.50	115,936.00
25.04.2025	265.25	260.00	264.50	261.00	35,830.00
28.04.2025	267.50	264.00	266.75	264.00	21,963.00
29.04.2025	270.50	262.50	267.75	264.50	43,670.00
30.04.2025	266.50	260.50	265.00	265.50	67,636.00
01.05.2025	265.75	262.00	265.75	264.50	11,742.00
02.05.2025	274.50	265.50	267.00	272.00	62,785.00
06.05.2025	275.00	271.00	273.25	275.00	21,061.00
07.05.2025	283.00	269.00	270.50	281.50	114,804.00
08.05.2025	281.50	276.50	281.00	279.25	40,218.00
09.05.2025	280.00	271.00	280.00	272.00	19,701.00
12.05.2025	277.75	269.50	271.75	271.50	67,053.00
13.05.2025	282.50	249.50	278.50	258.00	326,985.00
14.05.2025	257.00	246.00	255.00	246.75	272,734.00
15.05.2025	255.00	243.50	243.50	250.00	127,146.00
16.05.2025	255.00	248.25	252.00	250.50	50,614.00
19.05.2025	250.00	245.00	248.00	249.00	48,281.00
20.05.2025	263.50	248.50	248.50	261.50	68,043.00
21.05.2025	260.25	252.00	258.00	259.00	127,482.00
22.05.2025	259.50	254.00	257.50	258.00	87,892.00
23.05.2025	260.50	253.50	259.00	257.00	173,610.00
27.05.2025	263.00	257.50	257.50	261.00	62,059.00
28.05.2025	266.00	260.50	262.00	261.00	55,754.00
29.05.2025	261.50	259.25	261.50	260.50	28,343.00
30.05.2025	261.50	257.50	261.00	261.50	59,881.00
02.06.2025	265.00	258.75	260.50	265.00	23,646.00
03.06.2025	267.00	260.00	263.75	260.50	38,541.00
04.06.2025	261.50	259.25	261.00	261.25	25,912.00
05.06.2025	271.50	261.00	261.25	270.50	27,647.00
06.06.2025	281.00	274.50	276.50	280.00	45,386.00
09.06.2025	284.50	277.75	277.75	284.00	66,522.00
10.06.2025	287.50	284.50	285.00	285.25	92,966.00
11.06.2025	290.00	284.50	284.50	287.50	167,331.00
12.06.2025	284.50	264.00	284.50	269.50	416,290.00
13.06.2025	267.50	258.75	264.50	263.25	126,349.00
16.06.2025	265.50	261.50	263.75	265.50	72,133.00
17.06.2025	265.00	261.00	264.50	263.00	72,356.00
18.06.2025	266.50	263.00	264.50	265.00	73,975.00
19.06.2025	265.50	262.00	263.00	263.50	28,577.00
20.06.2025	278.50	266.00	266.00	274.50	122,723.00
23.06.2025	273.25	264.50	270.50	264.50	228,591.00
24.06.2025	287.00	275.00	277.00	278.00	204,396.00
25.06.2025	283.50	273.50	283.00	276.50	131,092.00
26.06.2025	287.50	277.50	278.50	287.00	65,389.00
27.06.2025	292.25	285.50	287.25	291.00	47,036.00
30.06.2025	296.00	291.00	291.00	294.50	47,327.00
01.07.2025	298.50	293.00	295.75	295.00	55,102.00
02.07.2025	295.50	285.00	295.50	285.25	75,939.00
03.07.2025	302.50	288.00	288.00	300.50	49,843.00
04.07.2025	297.00	291.50	297.00	292.00	46,074.00
07.07.2025	294.50	290.00	293.00	291.50	27,397.00
08.07.2025	297.50	292.00	293.00	295.50	36,076.00
09.07.2025	300.00	294.50	295.00	296.00	51,127.00
10.07.2025	294.00	285.50	293.50	293.50	65,351.00
11.07.2025	296.00	291.00	294.50	293.75	82,375.00
14.07.2025	295.00	291.50	293.50	292.50	32,325.00
15.07.2025	292.50	289.00	292.50	289.00	144,747.00
16.07.2025	295.50	290.00	290.00	291.00	77,410.00
17.07.2025	291.50	283.00	291.50	289.00	125,024.00
18.07.2025	290.00	285.00	290.00	285.50	36,978.00
21.07.2025	290.50	286.00	288.50	288.50	36,475.00
22.07.2025	289.50	281.50	289.50	285.00	28,460.00
23.07.2025	286.50	283.50	283.50	286.00	22,598.00
24.07.2025	296.00	287.00	287.50	289.00	73,343.00
25.07.2025	288.00	284.50	288.00	286.00	54,582.00
28.07.2025	287.00	279.00	286.50	280.00	104,942.00
29.07.2025	280.50	274.00	280.50	274.00	61,748.00
30.07.2025	273.50	268.00	270.50	271.25	152,880.00
31.07.2025	270.00	265.75	269.00	269.50	52,142.00
01.08.2025	268.50	259.75	267.00	261.50	121,787.00
04.08.2025	262.00	255.50	262.00	259.50	207,825.00

צרו איתנו קשר *5988