גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריט קפיטל פרטנרס פאנד

RIT Capital Partners Fund

מניה RCP London-CB GBp

שער

1,940.00

שינוי

+0.31%

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
11:00					0.00
11:10	1937	1937	1937	1937	0.00
11:20	1937	1937	1937	1937	0.00
11:30	1938	1938	1938	1938	727.00
11:40	1938	1938	1938	1938	0.00
11:50	1938	1938	1938	1938	0.00
12:00	1938	1938	1938	1938	0.00
12:10	1938	1938	1938	1938	0.00
12:20	1938	1938	1938	1938	0.00
12:30	1938	1938	1938	1938	0.00
12:40	1938	1938	1938	1938	0.00
12:50	1938	1938	1938	1938	0.00
13:00	1940	1940	1940	1940	500.00
13:10	1940	1940	1940	1940	0.00
13:20	1940	1940	1940	1940	0.00
13:30	1940	1940	1940	1940	0.00
13:40	1940	1940	1940	1940	0.00
13:50	1940	1940	1940	1940	0.00
14:00	1940	1940	1940	1940	0.00
14:10	1940	1940	1940	1940	0.00
14:20	1940	1940	1940	1940	293.00
14:30	1940	1940	1940	1940	0.00
14:40	1940	1940	1940	1940	0.00
14:50	1940	1940	1940	1940	185.00
15:00	1940	1940	1940	1940	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.08.2025 10:30	1930	1924	1930	1924	2,083.00
01.08.2025 11:00	1930	1924	1924	1930	11,395.00
01.08.2025 11:30	1932	1930	1932	1932	19,248.00
01.08.2025 12:00	1929	1929	1929	1929	4,548.00
01.08.2025 12:30	1935	1935	1935	1935	11,893.00
01.08.2025 13:00	1934	1924	1934	1924	16,892.00
01.08.2025 13:30	1934	1929	1929	1933	32,065.00
01.08.2025 14:00	1940	1934	1934	1938	53,775.00
01.08.2025 14:30	1933	1933	1933	1933	30,711.00
01.08.2025 15:00	1934	1928	1928	1932	222,930.00
01.08.2025 15:30	1934	1923	1931	1932	371,383.00
01.08.2025 16:00	1932	1920	1932	1920	242,326.00
01.08.2025 16:30	1920	1914	1920	1916	88,176.00
01.08.2025 17:00	1924	1918	1920	1924	188,765.00
01.08.2025 17:30	1924	1922	1924	1923	231,845.00
01.08.2025 18:00	1924	1921	1923	1922	281,076.00
04.08.2025 11:00	1930	1930	1930	1930	275.00
04.08.2025 11:30	1930	1930	1930	1930	143.00
04.08.2025 12:00	1930	1930	1930	1930	143.00
04.08.2025 12:30	1932	1932	1932	1932	826.00
04.08.2025 13:00	1922	1922	1922	1922	498.00
04.08.2025 13:30	1922	1922	1922	1922	957.00
04.08.2025 14:00	1920	1918	1920	1918	2,491.00
04.08.2025 14:30	1934	1924	1924	1934	8,177.00
04.08.2025 15:00	1936	1936	1936	1936	10,625.00
04.08.2025 15:30	1938	1936	1936	1938	21,812.00
04.08.2025 16:00	1936	1936	1936	1936	8,984.00
04.08.2025 16:30	1940	1936	1938	1940	52,057.00
04.08.2025 17:00	1941	1940	1941	1940	54,232.00
04.08.2025 17:30	1938	1936	1938	1936	64,471.00
04.08.2025 18:00	1938	1936	1936	1936	120,201.00
05.08.2025 10:30	1937	1937	1937	1937	855.00
05.08.2025 11:00	1938	1937	1937	1938	4,721.00
05.08.2025 11:30	1938	1938	1938	1938	1,582.00
05.08.2025 12:00	1938	1938	1938	1938	1,582.00
05.08.2025 12:30	1940	1940	1940	1940	4,039.00
05.08.2025 13:00	1940	1940	1940	1940	2,082.00
05.08.2025 13:30	1940	1940	1940	1940	2,375.00
05.08.2025 14:00	1940	1940	1940	1940	8,876.00

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
12.06.2025	1,908.00	1,878.00	1,878.00	1,898.00	26,810.00
13.06.2025	1,886.00	1,870.00	1,870.00	1,874.00	9,489.00
16.06.2025	1,894.00	1,868.00	1,868.00	1,886.00	21,373.00
17.06.2025	1,885.00	1,876.00	1,880.00	1,885.00	2,491.00
18.06.2025	1,886.00	1,873.00	1,883.00	1,878.00	2,300.00
19.06.2025	1,890.00	1,864.00	1,890.00	1,882.00	3,517.00
20.06.2025	1,888.00	1,876.00	1,880.00	1,888.00	4,517.00
23.06.2025	1,886.00	1,876.00	1,877.00	1,880.00	3,040.00
24.06.2025	1,902.00	1,884.00	1,892.00	1,892.00	10,077.00
25.06.2025	1,914.00	1,889.00	1,890.00	1,898.00	8,278.00
26.06.2025	1,915.00	1,892.00	1,896.00	1,912.00	5,726.00
27.06.2025	1,940.00	1,918.00	1,918.00	1,940.00	4,004.00
30.06.2025	1,944.00	1,926.00	1,930.00	1,941.00	9,012.00
01.07.2025	1,950.00	1,931.00	1,932.00	1,950.00	4,482.00
02.07.2025	1,964.00	1,934.00	1,964.00	1,944.00	15,635.00
03.07.2025	1,952.00	1,940.00	1,952.00	1,948.00	2,470.00
04.07.2025	1,943.00	1,932.00	1,943.00	1,936.00	657.00
07.07.2025	1,948.00	1,928.00	1,948.00	1,932.00	7,319.00
08.07.2025	1,936.00	1,922.00	1,922.00	1,936.00	4,172.00
09.07.2025	1,932.00	1,908.00	1,932.00	1,912.00	6,493.00
10.07.2025	1,926.00	1,914.00	1,915.00	1,926.00	3,428.00
11.07.2025	1,924.00	1,910.00	1,910.00	1,912.00	11,641.00
14.07.2025	1,926.00	1,910.00	1,910.00	1,926.00	2,891.00
15.07.2025	1,933.00	1,902.00	1,920.00	1,910.00	8,354.00
16.07.2025	1,916.00	1,902.00	1,910.00	1,902.00	6,357.00
17.07.2025	1,920.00	1,913.00	1,918.00	1,914.00	2,142.00
18.07.2025	1,922.00	1,914.00	1,922.00	1,918.00	215.00
21.07.2025	1,912.00	1,896.00	1,912.00	1,896.00	2,493.00
22.07.2025	1,902.00	1,894.00	1,900.00	1,902.00	4,869.00
23.07.2025	1,914.00	1,904.00	1,910.00	1,906.00	2,841.00
24.07.2025	1,956.00	1,908.00	1,908.00	1,944.00	11,956.00
25.07.2025	1,968.00	1,936.00	1,943.00	1,966.00	11,253.00
28.07.2025	1,976.00	1,936.00	1,970.00	1,950.00	14,552.00
29.07.2025	1,944.00	1,910.00	1,940.00	1,912.00	19,774.00
30.07.2025	1,922.00	1,908.00	1,908.00	1,916.00	14,457.00
31.07.2025	1,950.00	1,921.00	1,922.00	1,950.00	23,608.00
01.08.2025	1,940.00	1,914.00	1,926.00	1,922.00	18,853.00
04.08.2025	1,941.00	1,918.00	1,930.00	1,936.00	12,849.00

צרו איתנו קשר *5988