גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 10.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרלד אינווסטמנט טראסט

Herald Investment Trust

מניה HRI London-CB GBp

שער

2,222.50

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
13:10					0.00
13:20	2247.5	2247.5	2247.5	2247.5	0.00
13:30	2247.5	2247.5	2247.5	2247.5	0.00
13:40	2247.5	2247.5	2247.5	2247.5	0.00
13:50	2247.5	2247.5	2247.5	2247.5	0.00
14:00	2247.5	2247.5	2247.5	2247.5	0.00
14:10	2247.5	2247.5	2247.5	2247.5	0.00
14:20	2247.5	2247.5	2247.5	2247.5	0.00
14:30	2247.5	2247.5	2247.5	2247.5	0.00
14:40	2247.5	2247.5	2247.5	2247.5	0.00
14:50	2247.5	2247.5	2247.5	2247.5	0.00
15:00	2247.5	2247.5	2247.5	2247.5	0.00
15:10	2247.5	2247.5	2247.5	2247.5	0.00
15:20	2247.5	2247.5	2247.5	2247.5	0.00
15:30	2247.5	2247.5	2247.5	2247.5	0.00
15:40	2247.5	2247.5	2247.5	2247.5	0.00
15:50	2247.5	2247.5	2247.5	2247.5	0.00
16:00	2247.5	2247.5	2247.5	2247.5	0.00
16:10	2247.5	2247.5	2247.5	2247.5	0.00
16:20	2247.5	2247.5	2247.5	2247.5	0.00
16:30	2247.5	2247.5	2247.5	2247.5	0.00
16:40	2247.5	2247.5	2247.5	2247.5	0.00
16:50	2227.5	2227.5	2227.5	2227.5	59.00
17:00	2227.5	2227.5	2227.5	2227.5	0.00
17:10	2227.5	2227.5	2227.5	2227.5	0.00
17:20	2227.5	2227.5	2227.5	2227.5	0.00
17:30	2227.5	2227.5	2227.5	2227.5	0.00
17:40	2227.5	2227.5	2227.5	2227.5	0.00
17:50	2227.5	2227.5	2227.5	2227.5	0.00
18:00	2227.5	2227.5	2227.5	2227.5	0.00
18:10	2227.5	2227.5	2227.5	2227.5	0.00
18:20	2222.5	2222.5	2222.5	2222.5	98.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 10:30	2205	2205	2205	2205	1.00
05.06.2025 11:00	2205	2205	2205	2205	2.00
05.06.2025 11:30	2205	2205	2205	2205	1.00
05.06.2025 12:00	2205	2205	2205	2205	1.00
05.06.2025 12:30	2205	2205	2205	2205	1.00
05.06.2025 13:00	2205	2205	2205	2205	1.00
05.06.2025 13:30	2215	2215	2215	2215	45.00
05.06.2025 14:00	2215	2215	2215	2215	12.00
05.06.2025 14:30	2215	2215	2215	2215	12.00
05.06.2025 15:00	2225	2225	2225	2225	87.00
05.06.2025 15:30	2225	2225	2225	2225	193.00
05.06.2025 16:00	2215	2215	2215	2215	268.00
05.06.2025 16:30	2215	2215	2215	2215	841.00
05.06.2025 17:00	2215	2215	2215	2215	380.00
05.06.2025 17:30	2215	2215	2215	2215	380.00
05.06.2025 18:00	2210	2210	2210	2210	832.00
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

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

צרו איתנו קשר *5988