גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריט קפיטל פרטנרס פאנד > גרפים

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריט קפיטל פרטנרס פאנד

RIT Capital Partners Fund

מניה RCP London-CB GBp

שער

1,898.00

שינוי

+0.32%

שינוי בGBp-p

6.00

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	1900	1900	1900	1900	0.00
10:20	1900	1900	1900	1900	0.00
10:30	1900	1900	1900	1900	0.00
10:40	1900	1900	1900	1900	0.00
10:50	1900	1900	1900	1900	0.00
11:00	1900	1900	1900	1900	0.00
11:10	1897	1897	1897	1897	286.00
11:20	1897	1897	1897	1897	0.00
11:30	1897	1897	1897	1897	0.00
11:40	1897	1897	1897	1897	0.00
11:50	1897	1897	1897	1897	0.00
12:00	1897	1897	1897	1897	0.00
12:10	1897	1897	1897	1897	0.00
12:20	1897	1897	1897	1897	0.00
12:30	1897	1897	1897	1897	0.00
12:40	1897	1897	1897	1897	0.00
12:50	1897	1897	1897	1897	0.00
13:00	1896	1896	1896	1896	75.00
13:10	1892	1892	1892	1892	650.00
13:20	1892	1892	1892	1892	0.00
13:30	1886	1886	1886	1886	1.00
13:40	1886	1886	1886	1886	0.00
13:50	1886	1886	1886	1886	0.00
14:00	1886	1886	1886	1886	0.00
14:10	1886	1886	1886	1886	0.00
14:20	1886	1886	1886	1886	0.00
14:30	1886	1886	1886	1886	0.00
14:40	1882	1882	1882	1882	36.00
14:50	1882	1882	1882	1882	0.00
15:00	1886	1886	1886	1886	1,475.00
15:10	1888	1888	1888	1888	73.00
15:20	1888	1888	1888	1888	0.00
15:30	1888	1888	1888	1888	0.00
15:40	1888	1888	1888	1888	0.00
15:50	1888	1888	1888	1888	0.00
16:00	1890	1890	1890	1890	222.00
16:10	1890	1890	1890	1890	0.00
16:20	1890	1890	1890	1890	0.00
16:30	1890	1890	1890	1890	0.00
16:40	1890	1890	1890	1890	0.00
16:50	1890	1890	1890	1890	0.00
17:00	1890	1890	1890	1890	0.00
17:10	1888	1888	1888	1888	483.00
17:20	1888	1888	1888	1888	0.00
17:30	1888	1888	1888	1888	0.00
17:40	1888	1888	1888	1888	0.00
17:50	1888	1888	1888	1888	0.00
18:00	1888	1888	1888	1888	0.00
18:10	1888	1888	1888	1888	0.00
18:20	1896	1896	1896	1896	146.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	1912	1912	1912	1912	192.00
06.06.2025 11:00	1912	1912	1912	1912	192.00
06.06.2025 11:30	1912	1912	1912	1912	192.00
06.06.2025 12:00	1912	1912	1912	1912	192.00
06.06.2025 12:30	1915	1915	1915	1915	292.00
06.06.2025 13:00	1915	1915	1915	1915	559.00
06.06.2025 13:30	1915	1915	1915	1915	292.00
06.06.2025 14:00	1915	1915	1915	1915	292.00
06.06.2025 14:30	1916	1912	1912	1916	3,023.00
06.06.2025 15:00	1926	1926	1926	1926	983.00
06.06.2025 15:30	1926	1926	1926	1926	1,893.00
06.06.2025 16:00	1918	1918	1918	1918	1,041.00
06.06.2025 16:30	1924	1918	1918	1924	6,214.00
06.06.2025 17:00	1922	1920	1920	1922	7,372.00
06.06.2025 17:30	1922	1922	1922	1922	1,626.00
06.06.2025 18:00	1922	1921	1921	1922	12,295.00
09.06.2025 10:00	1919	1919	1919	1919	176.00
09.06.2025 10:30	1919	1919	1919	1919	337.00
09.06.2025 11:00	1919	1919	1919	1919	176.00
09.06.2025 11:30	1916	1912	1916	1913	4,455.00
09.06.2025 12:00	1913	1913	1913	1913	657.00
09.06.2025 12:30	1913	1913	1913	1913	657.00
09.06.2025 13:00	1913	1913	1913	1913	657.00
09.06.2025 13:30	1913	1913	1913	1913	657.00
09.06.2025 14:00	1913	1913	1913	1913	657.00
09.06.2025 14:30	1913	1913	1913	1913	657.00
09.06.2025 15:00	1900	1900	1900	1900	903.00
09.06.2025 15:30	1900	1900	1900	1900	1,715.00
09.06.2025 16:00	1900	1900	1900	1900	1,854.00
09.06.2025 16:30	1900	1900	1900	1900	1,304.00
09.06.2025 17:00	1902	1900	1900	1902	6,161.00
09.06.2025 17:30	1902	1902	1902	1902	1,937.00
09.06.2025 18:00	1902	1902	1902	1902	1,937.00
10.06.2025 10:00	1898	1898	1898	1898	193.00
10.06.2025 10:30	1898	1898	1898	1898	102.00
10.06.2025 11:00	1905	1905	1905	1905	266.00
10.06.2025 11:30	1905	1905	1905	1905	140.00
10.06.2025 12:00	1905	1905	1905	1905	140.00
10.06.2025 12:30	1905	1905	1905	1905	140.00
10.06.2025 13:00	1905	1905	1905	1905	140.00
10.06.2025 13:30	1905	1905	1905	1905	140.00
10.06.2025 14:00	1905	1905	1905	1905	140.00
10.06.2025 14:30	1905	1905	1905	1905	140.00
10.06.2025 15:00	1905	1905	1905	1905	140.00
10.06.2025 15:30	1905	1905	1905	1905	140.00
10.06.2025 16:00	1905	1905	1905	1905	140.00
10.06.2025 16:30	1900	1900	1900	1900	310.00
10.06.2025 17:00	1900	1900	1900	1900	589.00
10.06.2025 17:30	1900	1900	1900	1900	310.00
10.06.2025 18:00	1900	1900	1900	1900	1,986.00
11.06.2025 10:00	1900	1900	1900	1900	55.00
11.06.2025 10:30	1897	1897	1897	1897	315.00
11.06.2025 11:00	1897	1897	1897	1897	597.00
11.06.2025 11:30	1897	1897	1897	1897	315.00
11.06.2025 12:00	1897	1897	1897	1897	315.00
11.06.2025 12:30	1896	1896	1896	1896	739.00
11.06.2025 13:00	1892	1886	1892	1886	3,930.00
11.06.2025 13:30	1886	1886	1886	1886	1,041.00
11.06.2025 14:00	1882	1882	1882	1882	2,026.00
11.06.2025 14:30	1886	1886	1886	1886	4,813.00
11.06.2025 15:00	1888	1888	1888	1888	4,956.00
11.06.2025 15:30	1890	1887	1887	1890	10,522.00
11.06.2025 16:00	1890	1890	1890	1890	2,847.00
11.06.2025 16:30	1888	1888	1888	1888	3,330.00
11.06.2025 17:00	1888	1888	1888	1888	6,287.00
11.06.2025 17:30	1896	1896	1896	1896	3,476.00
11.06.2025 18:00	1898	1894	1896	1898	19,837.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	1,872.00	1,844.00	1,864.00	1,856.00	19,711.00
30.10.2024	1,874.00	1,831.00	1,848.00	1,850.00	10,623.00
31.10.2024	1,856.00	1,827.00	1,834.00	1,856.00	18,353.00
01.11.2024	1,846.00	1,846.00	1,846.00	1,846.00	26.00
04.11.2024	1,834.00	1,816.00	1,823.00	1,831.00	25,043.00
05.11.2024	1,856.00	1,830.00	1,832.00	1,854.00	14,205.00
06.11.2024	1,890.00	1,854.00	1,878.00	1,854.00	44,899.00
07.11.2024	1,862.00	1,848.00	1,848.00	1,855.00	5,944.00
08.11.2024	1,854.00	1,846.00	1,846.00	1,854.00	5,223.00
11.11.2024	1,898.00	1,860.00	1,860.00	1,892.00	4,704.00
12.11.2024	1,899.00	1,872.00	1,874.00	1,898.00	9,969.00
13.11.2024	1,928.00	1,894.00	1,902.00	1,922.00	74,687.00
14.11.2024	1,924.00	1,912.00	1,918.00	1,924.00	5,660.00
15.11.2024	1,924.00	1,916.00	1,918.00	1,918.00	27,393.00
18.11.2024	1,918.00	1,900.00	1,918.00	1,902.00	22,840.00
19.11.2024	1,912.00	1,874.00	1,912.00	1,886.00	75,217.00
20.11.2024	1,888.00	1,870.00	1,888.00	1,886.00	6,512.00
21.11.2024	1,886.00	1,870.00	1,874.00	1,886.00	2,604.00
22.11.2024	1,910.00	1,881.00	1,882.00	1,898.00	2,517.00
25.11.2024	1,900.00	1,884.00	1,890.00	1,900.00	56,661.00
26.11.2024	1,904.00	1,880.00	1,883.00	1,902.00	28,792.00
27.11.2024	1,910.00	1,900.00	1,907.00	1,902.00	3,112.00
28.11.2024	1,900.00	1,888.00	1,900.00	1,892.00	17,358.00
29.11.2024	1,917.00	1,899.00	1,902.00	1,912.00	12,002.00
02.12.2024	1,914.00	1,899.00	1,910.00	1,906.00	5,301.00
03.12.2024	1,912.00	1,906.00	1,912.00	1,910.00	17,933.00
04.12.2024	1,942.00	1,910.00	1,914.00	1,942.00	10,342.00
05.12.2024	2,020.00	1,946.00	1,946.00	2,020.00	48,958.00
06.12.2024	2,010.00	1,984.00	2,005.00	2,000.00	17,046.00
09.12.2024	2,020.00	2,000.00	2,005.00	2,010.00	25,898.00
10.12.2024	2,020.00	1,982.00	1,998.50	2,005.00	5,849.00
11.12.2024	2,005.00	1,980.00	1,994.00	1,988.00	6,991.00
12.12.2024	2,010.00	1,994.00	1,996.00	2,002.50	1,985.00
13.12.2024	1,994.00	1,975.00	1,994.00	1,979.00	3,312.00
16.12.2024	1,979.00	1,938.00	1,979.00	1,946.00	10,747.00
17.12.2024	1,944.00	1,898.00	1,944.00	1,900.00	13,470.00
18.12.2024	1,950.00	1,908.00	1,908.00	1,940.00	12,638.00
19.12.2024	1,953.00	1,906.00	1,906.00	1,940.00	15,070.00
20.12.2024	1,962.00	1,920.00	1,930.00	1,962.00	5,666.00
23.12.2024	1,962.00	1,950.00	1,960.00	1,960.00	5,107.00
24.12.2024	1,968.00	1,960.00	1,960.00	1,967.00	949.00
27.12.2024	1,968.00	1,954.00	1,964.00	1,960.00	2,284.00
30.12.2024	1,962.00	1,940.00	1,946.00	1,962.00	2,086.00
31.12.2024	1,984.00	1,964.00	1,970.00	1,981.00	10,139.00
02.01.2025	1,992.00	1,962.00	1,962.00	1,992.00	3,475.00
06.01.2025	1,976.00	1,968.00	1,972.00	1,970.00	34,646.00
07.01.2025	1,966.00	1,944.00	1,952.00	1,954.00	11,411.00
08.01.2025	1,956.00	1,926.00	1,956.00	1,933.00	30,716.00
09.01.2025	1,956.00	1,910.00	1,914.00	1,955.00	13,618.00
10.01.2025	1,950.00	1,926.00	1,950.00	1,938.00	15,309.00
13.01.2025	1,956.00	1,932.00	1,938.00	1,956.00	6,098.00
14.01.2025	1,984.00	1,962.00	1,962.00	1,980.00	31,102.00
15.01.2025	2,025.00	1,988.00	1,994.00	2,015.00	20,393.00
16.01.2025	2,022.50	2,000.00	2,010.00	2,022.50	15,028.00
17.01.2025	2,030.00	2,010.00	2,015.00	2,017.50	23,354.00
20.01.2025	2,015.00	1,998.00	2,005.00	2,015.00	15,400.00
21.01.2025	2,020.00	2,000.00	2,005.00	2,000.00	2,915.00
22.01.2025	2,005.00	1,990.00	1,992.00	2,000.00	27,991.00
23.01.2025	2,010.00	1,992.00	1,992.00	2,005.00	5,237.00
24.01.2025	2,015.00	1,990.00	1,990.00	2,005.00	13,384.00
27.01.2025	1,988.00	1,974.00	1,986.00	1,974.00	33,032.00
28.01.2025	1,994.00	1,970.00	1,978.00	1,970.00	7,420.00
29.01.2025	1,970.00	1,936.00	1,968.00	1,936.00	3,463.00
30.01.2025	1,957.00	1,938.00	1,949.00	1,952.00	8,459.00
31.01.2025	1,980.00	1,962.00	1,962.00	1,972.00	3,684.00
03.02.2025	1,970.00	1,944.00	1,952.00	1,970.00	5,062.00
04.02.2025	1,977.00	1,958.00	1,964.00	1,972.00	4,380.00
05.02.2025	1,968.00	1,952.00	1,968.00	1,952.00	8,583.00
06.02.2025	2,005.00	1,972.00	1,983.00	1,976.00	18,846.00
07.02.2025	1,989.00	1,974.00	1,986.00	1,974.00	2,316.00
10.02.2025	1,991.00	1,978.00	1,986.00	1,978.00	22,417.00
11.02.2025	1,985.00	1,962.00	1,984.00	1,976.00	7,714.00
12.02.2025	1,978.00	1,945.00	1,978.00	1,945.00	14,373.00
13.02.2025	1,960.00	1,940.00	1,948.00	1,947.00	6,244.00
14.02.2025	1,945.00	1,922.00	1,945.00	1,922.00	14,663.00
17.02.2025	1,944.00	1,930.00	1,933.00	1,936.00	15,115.00
18.02.2025	1,936.00	1,920.00	1,928.00	1,920.00	10,369.00
19.02.2025	1,940.00	1,918.00	1,918.00	1,938.00	6,830.00
20.02.2025	1,952.00	1,908.00	1,944.00	1,908.00	6,638.00
21.02.2025	1,946.00	1,938.00	1,938.00	1,942.00	29,879.00
24.02.2025	1,944.00	1,906.00	1,944.00	1,918.00	18,755.00
25.02.2025	1,938.00	1,916.00	1,919.00	1,916.00	8,428.00
26.02.2025	1,930.00	1,916.00	1,930.00	1,928.00	5,960.00
27.02.2025	1,938.00	1,920.00	1,924.00	1,932.00	7,616.00
28.02.2025	1,938.00	1,924.00	1,926.00	1,938.00	830.00
03.03.2025	1,950.00	1,932.00	1,944.00	1,946.00	4,652.00
04.03.2025	1,940.00	1,906.00	1,930.00	1,918.00	12,218.00
05.03.2025	1,941.00	1,926.00	1,936.00	1,938.00	10,785.00
06.03.2025	1,946.00	1,922.00	1,930.00	1,940.00	8,928.00
07.03.2025	1,944.00	1,924.00	1,924.00	1,940.00	7,058.00
10.03.2025	1,938.00	1,898.00	1,938.00	1,906.00	16,631.00
11.03.2025	1,912.00	1,884.00	1,908.00	1,886.00	12,134.00
12.03.2025	1,890.00	1,882.00	1,883.00	1,882.00	6,283.00
13.03.2025	1,892.00	1,870.00	1,874.00	1,870.00	8,912.00
14.03.2025	1,894.00	1,874.00	1,874.00	1,892.00	2,960.00
17.03.2025	1,904.00	1,890.00	1,890.00	1,897.00	14,578.00
18.03.2025	1,914.00	1,886.00	1,896.00	1,890.00	22,933.00
19.03.2025	1,916.00	1,898.00	1,898.00	1,916.00	4,362.00
20.03.2025	1,928.00	1,908.00	1,912.00	1,914.00	16,181.00
21.03.2025	1,926.00	1,908.00	1,913.00	1,920.00	16,981.00
24.03.2025	1,928.00	1,910.00	1,920.00	1,910.00	17,361.00
25.03.2025	1,926.00	1,912.00	1,917.00	1,916.00	8,744.00
26.03.2025	1,928.00	1,914.00	1,920.00	1,924.00	11,933.00
27.03.2025	1,923.00	1,912.00	1,923.00	1,922.00	1,918.00
28.03.2025	1,922.00	1,912.00	1,920.00	1,918.00	2,551.00
31.03.2025	1,900.00	1,874.00	1,894.00	1,892.00	20,882.00
01.04.2025	1,916.00	1,886.00	1,906.00	1,892.00	13,790.00
02.04.2025	1,914.00	1,879.00	1,890.00	1,914.00	8,122.00
03.04.2025	1,874.00	1,852.00	1,862.00	1,854.00	5,614.00
04.04.2025	1,850.00	1,778.00	1,850.00	1,786.00	7,718.00
07.04.2025	1,784.00	1,698.00	1,704.00	1,714.00	16,641.00
08.04.2025	1,788.00	1,744.00	1,754.00	1,788.00	20,122.00
09.04.2025	1,802.00	1,760.00	1,760.00	1,786.00	40,583.00
10.04.2025	1,856.00	1,794.00	1,848.00	1,800.00	3,932.00
11.04.2025	1,809.00	1,794.00	1,805.00	1,802.00	3,212.00
14.04.2025	1,839.00	1,820.00	1,839.00	1,820.00	10,633.00
15.04.2025	1,844.00	1,818.00	1,832.00	1,842.00	13,149.00
16.04.2025	1,850.00	1,802.00	1,806.00	1,850.00	6,431.00
17.04.2025	1,836.00	1,808.00	1,836.00	1,818.00	21,963.00
22.04.2025	1,820.00	1,796.00	1,816.00	1,800.00	5,536.00
23.04.2025	1,835.00	1,812.00	1,820.00	1,832.00	4,081.00
24.04.2025	1,834.00	1,818.00	1,819.00	1,832.00	16,182.00
25.04.2025	1,852.00	1,830.00	1,830.00	1,840.00	9,318.00
28.04.2025	1,880.00	1,846.00	1,846.00	1,873.00	4,436.00
29.04.2025	1,894.00	1,870.00	1,882.00	1,879.00	5,474.00
30.04.2025	1,906.00	1,856.00	1,892.00	1,876.00	7,558.00
01.05.2025	1,898.00	1,876.00	1,876.00	1,888.00	5,628.00
02.05.2025	1,907.00	1,888.00	1,907.00	1,904.00	11,654.00
06.05.2025	1,900.00	1,884.00	1,896.00	1,900.00	4,623.00
07.05.2025	1,906.00	1,894.00	1,898.00	1,896.00	3,529.00
08.05.2025	1,928.00	1,904.00	1,904.00	1,913.00	12,320.00
09.05.2025	1,918.00	1,904.00	1,904.00	1,906.00	2,175.00
12.05.2025	1,953.00	1,900.00	1,934.00	1,904.00	8,920.00
13.05.2025	1,910.00	1,896.00	1,910.00	1,902.00	6,270.00
14.05.2025	1,900.00	1,884.00	1,900.00	1,886.00	11,164.00
15.05.2025	1,898.00	1,890.00	1,890.00	1,898.00	2,332.00
16.05.2025	1,904.00	1,888.00	1,902.00	1,892.00	1,149.00
19.05.2025	1,902.00	1,870.00	1,882.00	1,891.00	3,192.00
20.05.2025	1,910.00	1,890.00	1,910.00	1,902.00	14,921.00
21.05.2025	1,904.00	1,888.00	1,890.00	1,904.00	4,193.00
22.05.2025	1,882.00	1,870.00	1,882.00	1,870.00	8,147.00
23.05.2025	1,880.00	1,844.00	1,874.00	1,862.00	7,679.00
27.05.2025	1,888.00	1,866.00	1,888.00	1,873.00	2,106.00
28.05.2025	1,876.00	1,866.00	1,866.00	1,874.00	4,390.00
29.05.2025	1,882.00	1,868.00	1,868.00	1,882.00	3,374.00
30.05.2025	1,904.00	1,877.00	1,877.00	1,904.00	2,297.00
02.06.2025	1,908.00	1,890.00	1,890.00	1,905.00	9,636.00
03.06.2025	1,916.00	1,900.00	1,900.00	1,908.00	2,254.00
04.06.2025	1,922.00	1,896.00	1,896.00	1,922.00	5,034.00
05.06.2025	1,928.00	1,914.00	1,920.00	1,916.00	1,944.00
06.06.2025	1,926.00	1,912.00	1,912.00	1,922.00	1,680.00
09.06.2025	1,919.00	1,899.00	1,919.00	1,902.00	1,937.00
10.06.2025	1,905.00	1,898.00	1,899.00	1,900.00	368.00
11.06.2025	1,900.00	1,882.00	1,900.00	1,898.00	3,499.00

צרו איתנו קשר *5988