גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הרלד אינווסטמנט טראסט > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרלד אינווסטמנט טראסט

Herald Investment Trust

מניה HRI London-CB GBp

שער

2,227.50

שינוי

+0.11%

שינוי בGBp-p

2.50

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	2217.5	2217.5	2217.5	2217.5	0.00
10:30	2217.5	2217.5	2217.5	2217.5	0.00
10:40	2217.5	2217.5	2217.5	2217.5	0.00
10:50	2217.5	2217.5	2217.5	2217.5	0.00
11:00	2217.5	2217.5	2217.5	2217.5	0.00
11:10	2217.5	2217.5	2217.5	2217.5	0.00
11:20	2217.5	2217.5	2217.5	2217.5	0.00
11:30	2217.5	2217.5	2217.5	2217.5	0.00
11:40	2217.5	2217.5	2217.5	2217.5	0.00
11:50	2235	2235	2235	2235	8.00
12:00	2235	2235	2235	2235	0.00
12:10	2235	2235	2235	2235	0.00
12:20	2235	2235	2235	2235	0.00
12:30	2235	2235	2235	2235	0.00
12:40	2235	2235	2235	2235	0.00
12:50	2235	2235	2235	2235	0.00
13:00	2235	2235	2235	2235	0.00
13:10	2235	2235	2235	2235	0.00
13:20	2235	2235	2235	2235	0.00
13:30	2235	2235	2235	2235	0.00
13:40	2235	2235	2235	2235	0.00
13:50	2235	2235	2235	2235	0.00
14:00	2235	2235	2235	2235	0.00
14:10	2235	2235	2235	2235	0.00
14:20	2235	2235	2235	2235	0.00
14:30	2235	2235	2235	2235	0.00
14:40	2235	2235	2235	2235	0.00
14:50	2235	2235	2235	2235	0.00
15:00	2235	2235	2235	2235	0.00
15:10	2235	2235	2235	2235	0.00
15:20	2235	2235	2235	2235	0.00
15:30	2235	2235	2235	2235	0.00
15:40	2230	2230	2230	2230	50.00
15:50	2230	2230	2230	2230	0.00
16:00	2230	2230	2230	2230	0.00
16:10	2230	2230	2230	2230	0.00
16:20	2230	2230	2230	2230	0.00
16:30	2230	2230	2230	2230	0.00
16:40	2230	2230	2230	2230	0.00
16:50	2225	2225	2225	2225	212.00
17:00	2225	2225	2225	2225	0.00
17:10	2225	2225	2225	2225	0.00
17:20	2225	2225	2225	2225	0.00
17:30	2220	2220	2220	2220	124.00
17:40	2220	2220	2220	2220	15.00
17:50	2220	2220	2220	2220	0.00
18:00	2225	2225	2225	2225	2,343.00
18:10	2225	2225	2225	2225	0.00
18:20	2225	2225	2225	2225	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 18:00	2230	2230	2230	2230	506.00
09.06.2025 11:30	2250	2250	2250	2250	492.00
09.06.2025 12:00	2247.5	2247.5	2247.5	2247.5	507.00
09.06.2025 12:30	2247.5	2247.5	2247.5	2247.5	564.00
09.06.2025 13:00	2247.5	2247.5	2247.5	2247.5	278.00
09.06.2025 13:30	2247.5	2247.5	2247.5	2247.5	624.00
09.06.2025 14:00	2247.5	2247.5	2247.5	2247.5	672.00
09.06.2025 14:30	2247.5	2247.5	2247.5	2247.5	714.00
09.06.2025 15:00	2247.5	2247.5	2247.5	2247.5	770.00
09.06.2025 15:30	2247.5	2247.5	2247.5	2247.5	343.00
09.06.2025 16:00	2247.5	2247.5	2247.5	2247.5	343.00
09.06.2025 16:30	2247.5	2247.5	2247.5	2247.5	343.00
09.06.2025 17:00	2247.5	2247.5	2247.5	2247.5	343.00
09.06.2025 17:30	2235	2232.5	2235	2232.5	2,346.00
09.06.2025 18:00	2232.5	2232.5	2232.5	2232.5	353.00
10.06.2025 12:30	2247.5	2247.5	2247.5	2247.5	144.00
10.06.2025 13:00	2247.5	2247.5	2247.5	2247.5	323.00
10.06.2025 13:30	2247.5	2247.5	2247.5	2247.5	144.00
10.06.2025 14:00	2247.5	2247.5	2247.5	2247.5	144.00
10.06.2025 14:30	2247.5	2247.5	2247.5	2247.5	144.00
10.06.2025 15:00	2247.5	2247.5	2247.5	2247.5	144.00
10.06.2025 15:30	2247.5	2247.5	2247.5	2247.5	144.00
10.06.2025 16:00	2227.5	2227.5	2227.5	2227.5	203.00
10.06.2025 16:30	2227.5	2227.5	2227.5	2227.5	452.00
10.06.2025 17:00	2227.5	2227.5	2227.5	2227.5	203.00
10.06.2025 17:30	2222.5	2222.5	2222.5	2222.5	204.00
10.06.2025 18:00	2222.5	2222.5	2222.5	2222.5	1,121.00
11.06.2025 10:00	2217.5	2217.5	2217.5	2217.5	9,162.00
11.06.2025 10:30	2217.5	2217.5	2217.5	2217.5	4,132.00
11.06.2025 11:00	2235	2235	2235	2235	4,140.00
11.06.2025 11:30	2235	2230	2230	2235	18,475.00
11.06.2025 12:00	2235	2235	2235	2235	4,140.00
11.06.2025 12:30	2235	2235	2235	2235	4,140.00
11.06.2025 13:00	2235	2235	2235	2235	4,140.00
11.06.2025 13:30	2235	2235	2235	2235	4,140.00
11.06.2025 14:00	2235	2235	2235	2235	4,140.00
11.06.2025 14:30	2235	2235	2235	2235	4,140.00
11.06.2025 15:00	2230	2230	2230	2230	4,190.00
11.06.2025 15:30	2230	2230	2230	2230	9,343.00
11.06.2025 16:00	2225	2225	2225	2225	4,402.00
11.06.2025 16:30	2225	2225	2225	2225	9,794.00
11.06.2025 17:00	2220	2220	2220	2220	10,047.00
11.06.2025 17:30	2225	2220	2220	2225	38,488.00
11.06.2025 18:00	2227.5	2227.5	2227.5	2227.5	30,681.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	2,115.00	2,075.00	2,082.50	2,110.00	3,941.00
29.10.2024	2,095.00	2,080.00	2,085.00	2,095.00	2,750.00
30.10.2024	2,110.00	2,085.00	2,085.00	2,100.00	3,453.00
31.10.2024	2,102.50	2,090.00	2,095.00	2,090.00	13,197.00
01.11.2024	2,085.00	2,075.00	2,075.00	2,085.00	274.00
04.11.2024	2,095.00	2,080.00	2,080.00	2,095.00	362.00
05.11.2024	2,090.00	2,080.00	2,080.00	2,090.00	441.00
06.11.2024	2,120.00	2,115.00	2,115.00	2,115.00	735.00
07.11.2024	2,165.00	2,110.00	2,110.00	2,160.00	4,476.00
11.11.2024	2,190.00	2,165.00	2,165.00	2,175.00	607.00
12.11.2024	2,195.00	2,170.00	2,170.00	2,185.00	2,255.00
13.11.2024	2,180.00	2,175.00	2,180.00	2,177.50	9,111.00
14.11.2024	2,187.50	2,167.50	2,170.00	2,187.50	3,026.00
15.11.2024	2,170.00	2,160.00	2,165.00	2,165.00	3,508.00
18.11.2024	2,165.00	2,150.00	2,150.00	2,160.00	1,428.00
19.11.2024	2,170.00	2,160.00	2,160.00	2,160.00	328.00
20.11.2024	2,195.00	2,175.00	2,175.00	2,195.00	4,373.00
21.11.2024	2,220.00	2,175.00	2,175.00	2,220.00	3,120.00
22.11.2024	2,275.00	2,240.00	2,240.00	2,275.00	2,415.00
25.11.2024	2,330.00	2,275.00	2,275.00	2,325.00	824.00
26.11.2024	2,330.00	2,310.00	2,315.00	2,330.00	2,244.00
27.11.2024	2,335.00	2,315.00	2,325.00	2,335.00	1,599.00
28.11.2024	2,357.50	2,345.00	2,345.00	2,357.50	3,182.00
29.11.2024	2,350.00	2,340.00	2,340.00	2,350.00	91.00
02.12.2024	2,365.00	2,325.00	2,325.00	2,365.00	1,937.00
03.12.2024	2,380.00	2,370.00	2,370.00	2,380.00	76.00
04.12.2024	2,420.00	2,387.50	2,387.50	2,420.00	391.00
05.12.2024	2,432.50	2,420.00	2,420.00	2,430.00	4,146.00
06.12.2024	2,440.00	2,430.00	2,430.00	2,440.00	479.00
09.12.2024	2,457.50	2,450.00	2,450.00	2,457.50	211.00
10.12.2024	2,465.00	2,430.00	2,440.00	2,465.00	4,305.00
11.12.2024	2,460.00	2,430.00	2,450.00	2,450.00	1,800.00
12.12.2024	2,492.50	2,445.00	2,445.00	2,492.50	2,124.00
13.12.2024	2,505.00	2,490.00	2,500.00	2,505.00	3,283.00
16.12.2024	2,510.00	2,482.50	2,482.50	2,500.00	2,488.00
17.12.2024	2,497.50	2,477.50	2,492.50	2,495.00	12,061.00
18.12.2024	2,500.00	2,480.00	2,495.00	2,482.50	10,485.00
19.12.2024	2,445.00	2,410.00	2,437.50	2,410.00	1,810.00
20.12.2024	2,410.00	2,385.00	2,400.00	2,410.00	1,538.00
23.12.2024	2,427.50	2,415.00	2,415.00	2,427.50	143.00
24.12.2024	2,427.50	2,427.50	2,427.50	2,427.50	143.00
27.12.2024	2,455.00	2,425.00	2,425.00	2,445.00	1,185.00
30.12.2024	2,435.00	2,415.00	2,425.00	2,415.00	1,369.00
31.12.2024	2,432.50	2,422.50	2,422.50	2,432.50	1,556.00
02.01.2025	2,430.00	2,425.00	2,425.00	2,430.00	29.00
06.01.2025	2,510.00	2,465.00	2,465.00	2,510.00	16,818.00
07.01.2025	2,507.50	2,480.00	2,480.00	2,490.00	3,335.00
08.01.2025	2,495.00	2,477.50	2,480.00	2,485.00	38,848.00
09.01.2025	2,510.00	2,467.50	2,467.50	2,510.00	15,861.00
10.01.2025	2,510.00	2,495.00	2,495.00	2,510.00	25,952.00
13.01.2025	2,495.00	2,490.00	2,492.50	2,495.00	11,520.00
14.01.2025	2,500.00	2,485.00	2,490.00	2,490.00	5,794.00
15.01.2025	2,535.00	2,505.00	2,505.00	2,530.00	19,824.00
16.01.2025	2,560.00	2,495.00	2,555.00	2,495.00	29,238.00
17.01.2025	2,470.00	2,400.00	2,470.00	2,400.00	28,683.00
20.01.2025	2,375.00	2,340.00	2,365.00	2,340.00	9,128.00
21.01.2025	2,332.50	2,315.00	2,330.00	2,320.00	12,499.00
22.01.2025	2,382.50	2,355.00	2,380.00	2,365.00	13,880.00
23.01.2025	2,370.00	2,365.00	2,370.00	2,365.00	192.00
24.01.2025	2,372.50	2,370.00	2,370.00	2,372.50	2,388.00
27.01.2025	2,340.00	2,322.50	2,340.00	2,330.00	2,672.00
28.01.2025	2,320.00	2,310.00	2,320.00	2,310.00	4,443.00
29.01.2025	2,345.00	2,345.00	2,345.00	2,345.00	1.00
30.01.2025	2,340.00	2,337.50	2,337.50	2,340.00	148.00
31.01.2025	2,365.00	2,350.00	2,365.00	2,352.50	15,469.00
03.02.2025	2,330.00	2,300.00	2,330.00	2,315.00	639.00
04.02.2025	2,315.00	2,300.00	2,300.00	2,310.00	1,711.00
05.02.2025	2,330.00	2,310.00	2,315.00	2,330.00	2,792.00
06.02.2025	2,355.00	2,335.00	2,340.00	2,355.00	3,677.00
07.02.2025	2,360.00	2,335.00	2,342.50	2,337.50	2,131.00
10.02.2025	2,375.00	2,375.00	2,375.00	2,375.00	347.00
11.02.2025	2,370.00	2,360.00	2,360.00	2,370.00	1,523.00
12.02.2025	2,360.00	2,335.00	2,355.00	2,335.00	15,357.00
13.02.2025	2,340.00	2,330.00	2,330.00	2,340.00	1,680.00
14.02.2025	2,330.00	2,320.00	2,325.00	2,330.00	755.00
17.02.2025	2,345.00	2,320.00	2,320.00	2,332.50	1,789.00
18.02.2025	2,330.00	2,322.50	2,330.00	2,325.00	1,098.00
19.02.2025	2,330.00	2,317.50	2,325.00	2,330.00	10,264.00
20.02.2025	2,330.00	2,320.00	2,320.00	2,322.50	2,744.00
21.02.2025	2,330.00	2,322.50	2,322.50	2,322.50	688.00
24.02.2025	2,292.50	2,270.00	2,292.50	2,270.00	4,532.00
25.02.2025	2,265.00	2,242.50	2,260.00	2,247.50	1,768.00
26.02.2025	2,262.50	2,245.00	2,255.00	2,260.00	4,090.00
27.02.2025	2,265.00	2,240.00	2,260.00	2,245.00	1,998.00
28.02.2025	2,215.00	2,215.00	2,215.00	2,215.00	24.00
03.03.2025	2,220.00	2,195.00	2,212.50	2,205.00	539.00
04.03.2025	2,150.00	2,100.00	2,150.00	2,105.00	2,907.00
05.03.2025	2,135.00	2,110.00	2,135.00	2,110.00	663.00
06.03.2025	2,122.50	2,110.00	2,112.50	2,122.50	1,684.00
07.03.2025	2,110.00	2,090.00	2,100.00	2,095.00	782.00
10.03.2025	2,090.00	2,065.00	2,090.00	2,065.00	640.00
11.03.2025	2,060.00	2,040.00	2,060.00	2,040.00	2,393.00
12.03.2025	2,067.50	2,060.00	2,060.00	2,065.00	106.00
13.03.2025	2,070.00	2,055.00	2,055.00	2,060.00	2,995.00
14.03.2025	2,090.00	2,060.00	2,075.00	2,090.00	960.00
17.03.2025	2,100.00	2,080.00	2,080.00	2,090.00	4,867.00
18.03.2025	2,120.00	2,085.00	2,105.00	2,090.00	8,026.00
19.03.2025	2,085.00	2,065.00	2,065.00	2,085.00	2,681.00
20.03.2025	2,100.00	2,075.00	2,100.00	2,095.00	1,655.00
21.03.2025	2,080.00	2,070.00	2,080.00	2,070.00	1,839.00
24.03.2025	2,105.00	2,085.00	2,085.00	2,100.00	482.00
25.03.2025	2,100.00	2,080.00	2,095.00	2,080.00	1,973.00
26.03.2025	2,085.00	2,085.00	2,085.00	2,085.00	562.00
27.03.2025	2,047.50	2,040.00	2,045.00	2,047.50	1,189.00
28.03.2025	2,025.00	2,000.00	2,020.00	2,005.00	598.00
31.03.2025	1,956.00	1,948.00	1,956.00	1,953.00	833.00
01.04.2025	1,986.00	1,974.00	1,985.00	1,980.00	915.00
02.04.2025	1,992.00	1,954.00	1,954.00	1,992.00	1,358.00
03.04.2025	1,932.00	1,880.00	1,932.00	1,880.00	3,335.00
04.04.2025	1,836.00	1,780.00	1,836.00	1,806.00	5,720.00
07.04.2025	1,776.00	1,697.00	1,719.00	1,760.00	2,205.00
08.04.2025	1,840.00	1,801.00	1,803.00	1,801.00	5,119.00
09.04.2025	1,769.00	1,712.00	1,769.00	1,738.00	1,926.00
10.04.2025	1,859.00	1,817.00	1,829.00	1,817.00	1,430.00
11.04.2025	1,824.00	1,798.00	1,818.00	1,806.00	3,082.00
14.04.2025	1,806.00	1,806.00	1,806.00	1,806.00	3,082.00
15.04.2025	1,888.00	1,864.00	1,864.00	1,886.00	1,362.00
16.04.2025	1,876.00	1,872.00	1,874.00	1,874.00	1,447.00
17.04.2025	1,870.00	1,847.00	1,847.00	1,870.00	2,585.00
22.04.2025	1,858.00	1,852.00	1,858.00	1,854.00	259.00
23.04.2025	1,938.00	1,930.00	1,938.00	1,932.00	151.00
24.04.2025	1,952.00	1,912.00	1,920.00	1,952.00	858.00
25.04.2025	1,982.00	1,972.00	1,972.00	1,982.00	524.00
28.04.2025	2,010.00	1,982.00	2,005.00	1,990.00	3,879.00
29.04.2025	2,010.00	1,984.00	2,010.00	1,991.00	1,779.00
30.04.2025	1,984.00	1,971.00	1,976.00	1,984.00	16,416.00
01.05.2025	2,020.00	2,020.00	2,020.00	2,020.00	33.00
02.05.2025	2,065.00	2,035.00	2,035.00	2,060.00	554.00
06.05.2025	2,050.00	2,030.00	2,045.00	2,050.00	1,092.00
07.05.2025	2,062.50	2,050.00	2,062.50	2,050.00	4,216.00
08.05.2025	2,080.00	2,060.00	2,080.00	2,065.00	1,209.00
09.05.2025	2,087.50	2,085.00	2,085.00	2,087.50	658.00
12.05.2025	2,150.00	2,125.00	2,145.00	2,132.50	1,719.00
13.05.2025	2,155.00	2,125.00	2,130.00	2,145.00	22,372.00
14.05.2025	2,175.00	2,175.00	2,175.00	2,175.00	1,124.00
15.05.2025	2,180.00	2,175.00	2,175.00	2,180.00	1,545.00
16.05.2025	2,200.00	2,182.50	2,182.50	2,192.50	706.00
19.05.2025	2,195.00	2,180.00	2,180.00	2,195.00	4,842.00
20.05.2025	2,185.00	2,180.00	2,185.00	2,180.00	223.00
21.05.2025	2,180.00	2,180.00	2,180.00	2,180.00	582.00
22.05.2025	2,170.00	2,155.00	2,162.50	2,170.00	2,700.00
23.05.2025	2,125.00	2,120.00	2,120.00	2,125.00	1,049.00
27.05.2025	2,160.00	2,125.00	2,125.00	2,160.00	3,478.00
28.05.2025	2,155.00	2,147.50	2,147.50	2,155.00	163.00
29.05.2025	2,170.00	2,130.00	2,170.00	2,140.00	1,221.00
30.05.2025	2,170.00	2,160.00	2,160.00	2,170.00	4,888.00
02.06.2025	2,180.00	2,160.00	2,160.00	2,180.00	3,031.00
03.06.2025	2,205.00	2,175.00	2,175.00	2,190.00	1,962.00
04.06.2025	2,220.00	2,212.50	2,212.50	2,212.50	1,332.00
05.06.2025	2,225.00	2,200.00	2,205.00	2,210.00	832.00
06.06.2025	2,230.00	2,230.00	2,230.00	2,230.00	227.00
09.06.2025	2,250.00	2,232.50	2,250.00	2,232.50	353.00
10.06.2025	2,247.50	2,222.50	2,247.50	2,222.50	301.00
11.06.2025	2,235.00	2,217.50	2,217.50	2,227.50	6,888.00

צרו איתנו קשר *5988