גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11:26

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמיתסון אינווסטמנט טראסט

Smithson Investment Trust

מניה SSON London-CB GBp

שער

1,527.00

שינוי

+0.33%

שינוי בGBp-p

5.00

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	1535	1535	1535	1535	0.00
10:20	1528	1528	1528	1528	23.00
10:30	1528	1528	1528	1528	0.00
10:40	1526	1526	1526	1526	112.00
10:50	1526	1526	1526	1526	0.00
11:00	1526	1526	1526	1526	0.00
11:10	1526	1526	1526	1526	0.00
11:20	1526	1526	1526	1526	0.00
11:30	1527	1527	1527	1527	800.00
11:40	1527	1527	1527	1527	0.00
11:50	1527	1527	1527	1527	0.00
12:00	1527	1527	1527	1527	0.00
12:10	1527	1527	1527	1527	0.00
12:20	1527	1527	1527	1527	0.00
12:30	1527	1527	1527	1527	0.00
12:40	1527	1527	1527	1527	0.00
12:50	1527	1527	1527	1527	0.00
13:00	1527	1527	1527	1527	0.00
13:10	1527	1527	1527	1527	0.00
13:20	1527	1527	1527	1527	0.00
13:30	1527	1527	1527	1527	0.00
13:40	1527	1527	1527	1527	0.00
13:50	1527	1527	1527	1527	0.00
14:00	1527	1527	1527	1527	0.00
14:10	1527	1527	1527	1527	0.00
14:20	1527	1527	1527	1527	0.00
14:30	1527	1527	1527	1527	0.00
14:40	1527	1527	1527	1527	0.00
14:50	1527	1527	1527	1527	0.00
15:00	1527	1527	1527	1527	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.08.2025 10:30	1526	1524	1526	1524	981.00
01.08.2025 11:00	1524	1524	1524	1524	640.00
01.08.2025 11:30	1524	1524	1524	1524	640.00
01.08.2025 12:00	1524	1524	1524	1524	640.00
01.08.2025 12:30	1526	1526	1526	1526	1,036.00
01.08.2025 13:00	1526	1526	1526	1526	679.00
01.08.2025 13:30	1526	1526	1526	1526	679.00
01.08.2025 14:00	1528	1528	1528	1528	1,113.00
01.08.2025 14:30	1528	1528	1528	1528	729.00
01.08.2025 15:00	1522	1522	1522	1522	3,855.00
01.08.2025 15:30	1522	1518	1522	1522	22,024.00
01.08.2025 16:00	1514	1514	1514	1514	6,555.00
01.08.2025 16:30	1514	1514	1514	1514	15,761.00
01.08.2025 17:00	1515	1510	1510	1515	33,134.00
01.08.2025 17:30	1515	1514	1515	1514	37,806.00
01.08.2025 18:00	1517	1514	1514	1517	26,955.00
04.08.2025 10:00	1525	1524	1525	1524	2,570.00
04.08.2025 10:30	1528	1528	1528	1528	4,962.00
04.08.2025 11:00	1525	1525	1525	1525	7,277.00
04.08.2025 11:30	1525	1525	1525	1525	4,772.00
04.08.2025 12:00	1524	1524	1524	1524	14,559.00
04.08.2025 12:30	1524	1524	1524	1524	58,747.00
04.08.2025 13:00	1524	1524	1524	1524	4,944.00
04.08.2025 13:30	1524	1524	1524	1524	4,944.00
04.08.2025 14:00	1516	1516	1516	1516	5,168.00
04.08.2025 14:30	1516	1516	1516	1516	7,834.00
04.08.2025 15:00	1516	1516	1516	1516	5,168.00
04.08.2025 15:30	1518	1518	1518	1518	18,850.00
04.08.2025 16:00	1518	1518	1518	1518	44,296.00
04.08.2025 16:30	1516	1516	1516	1516	50,605.00
04.08.2025 17:00	1518	1514	1514	1518	76,618.00
04.08.2025 17:30	1520	1518	1518	1518	100,820.00
04.08.2025 18:00	1523	1518	1518	1523	133,787.00
05.08.2025 10:00	1535	1526	1535	1526	377.00
05.08.2025 10:30	1526	1526	1526	1526	165.00
05.08.2025 11:00	1527	1527	1527	1527	1,473.00
05.08.2025 11:30	1527	1527	1527	1527	965.00
05.08.2025 12:00	1527	1527	1527	1527	965.00
05.08.2025 12:30	1527	1527	1527	1527	965.00
05.08.2025 13:00	1527	1527	1527	1527	965.00
05.08.2025 13:30	1527	1527	1527	1527	965.00
05.08.2025 14:00	1527	1527	1527	1527	965.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	1,423.00	1,411.00	1,423.00	1,411.00	22,620.00
30.10.2024	1,420.00	1,406.00	1,408.00	1,408.00	8,752.00
31.10.2024	1,410.00	1,398.00	1,405.00	1,404.00	19,232.00
01.11.2024	1,400.00	1,398.00	1,398.00	1,399.00	628.00
04.11.2024	1,410.00	1,404.00	1,407.00	1,406.00	27,792.00
05.11.2024	1,405.00	1,398.00	1,404.00	1,401.00	11,853.00
06.11.2024	1,442.00	1,428.00	1,438.00	1,430.00	6,897.00
07.11.2024	1,448.00	1,442.00	1,442.00	1,444.00	6,115.00
11.11.2024	1,472.00	1,468.00	1,468.00	1,472.00	2,140.00
12.11.2024	1,468.00	1,462.00	1,468.00	1,464.00	3,080.00
13.11.2024	1,472.00	1,464.00	1,465.00	1,472.00	3,327.00
14.11.2024	1,480.00	1,464.00	1,464.00	1,479.00	4,326.00
15.11.2024	1,473.00	1,464.00	1,464.00	1,473.00	6,164.00
18.11.2024	1,470.00	1,448.00	1,470.00	1,454.00	4,772.00
19.11.2024	1,446.00	1,436.00	1,438.00	1,440.00	8,862.00
20.11.2024	1,448.00	1,428.00	1,436.00	1,430.00	7,143.00
21.11.2024	1,450.00	1,438.00	1,438.00	1,450.00	4,196.00
22.11.2024	1,482.00	1,464.00	1,464.00	1,482.00	16,885.00
25.11.2024	1,500.00	1,486.00	1,488.00	1,498.00	10,366.00
26.11.2024	1,496.00	1,490.00	1,490.00	1,495.00	1,834.00
27.11.2024	1,494.00	1,481.00	1,481.00	1,493.00	1,343.00
28.11.2024	1,496.00	1,488.00	1,490.00	1,492.00	1,369.00
29.11.2024	1,498.00	1,487.00	1,487.00	1,498.00	5,205.00
02.12.2024	1,508.00	1,495.00	1,495.00	1,508.00	5,253.00
03.12.2024	1,508.00	1,498.00	1,508.00	1,498.00	11,457.00
04.12.2024	1,508.00	1,498.00	1,508.00	1,504.00	5,007.00
05.12.2024	1,514.00	1,503.00	1,503.00	1,512.00	28,045.00
06.12.2024	1,519.00	1,506.00	1,506.00	1,519.00	4,231.00
09.12.2024	1,520.00	1,514.00	1,514.00	1,520.00	4,509.00
10.12.2024	1,520.00	1,510.00	1,510.00	1,514.00	21,014.00
11.12.2024	1,515.00	1,508.00	1,510.00	1,515.00	18,712.00
12.12.2024	1,521.00	1,512.00	1,512.00	1,521.00	3,652.00
13.12.2024	1,526.00	1,510.00	1,523.00	1,510.00	492.00
16.12.2024	1,512.00	1,498.00	1,512.00	1,500.00	6,058.00
17.12.2024	1,498.00	1,480.00	1,494.00	1,483.00	11,616.00
18.12.2024	1,489.00	1,486.00	1,487.00	1,489.00	765.00
19.12.2024	1,463.00	1,446.00	1,462.00	1,454.00	12,739.00
20.12.2024	1,474.00	1,450.00	1,450.00	1,472.00	3,748.00
23.12.2024	1,468.00	1,456.00	1,458.00	1,464.00	11,186.00
24.12.2024	1,464.00	1,464.00	1,464.00	1,464.00	11,186.00
27.12.2024	1,480.00	1,466.00	1,466.00	1,471.00	6,884.00
30.12.2024	1,475.00	1,460.00	1,475.00	1,462.00	2,180.00
31.12.2024	1,487.00	1,464.00	1,464.00	1,487.00	1,143.00
02.01.2025	1,484.00	1,474.00	1,476.00	1,482.00	5,039.00
03.01.2025	1,479.00	1,479.00	1,479.00	1,479.00	192.00
06.01.2025	1,486.00	1,474.00	1,483.00	1,479.00	12,593.00
07.01.2025	1,476.00	1,460.00	1,470.00	1,460.00	11,061.00
08.01.2025	1,460.00	1,441.00	1,456.00	1,442.00	25,122.00
09.01.2025	1,453.00	1,442.00	1,442.00	1,444.00	13,113.00
10.01.2025	1,453.00	1,448.00	1,452.00	1,448.00	9,659.00
13.01.2025	1,443.00	1,434.00	1,436.00	1,441.00	1,830.00
14.01.2025	1,456.00	1,446.00	1,450.00	1,446.00	5,628.00
15.01.2025	1,474.00	1,444.00	1,444.00	1,472.00	5,558.00
16.01.2025	1,486.00	1,480.00	1,480.00	1,484.00	4,455.00
17.01.2025	1,500.00	1,488.00	1,488.00	1,500.00	6,648.00
20.01.2025	1,504.00	1,494.00	1,494.00	1,499.00	7,497.00
21.01.2025	1,500.00	1,497.00	1,498.00	1,500.00	45,559.00
22.01.2025	1,522.00	1,510.00	1,510.00	1,518.00	84,880.00
23.01.2025	1,522.00	1,516.00	1,516.00	1,521.00	5,236.00
24.01.2025	1,526.00	1,524.00	1,524.00	1,526.00	975.00
27.01.2025	1,518.00	1,476.00	1,507.00	1,518.00	9,152.00
28.01.2025	1,532.00	1,515.00	1,520.00	1,532.00	7,839.00
29.01.2025	1,543.00	1,530.00	1,541.00	1,530.00	1,927.00
30.01.2025	1,550.00	1,538.00	1,543.00	1,550.00	8,351.00
31.01.2025	1,562.00	1,555.00	1,555.00	1,561.00	7,615.00
03.02.2025	1,538.00	1,528.00	1,530.00	1,538.00	3,347.00
04.02.2025	1,542.00	1,530.00	1,530.00	1,540.00	11,951.00
05.02.2025	1,534.00	1,530.00	1,530.00	1,534.00	9,635.00
06.02.2025	1,550.00	1,534.00	1,534.00	1,546.00	5,746.00
07.02.2025	1,546.00	1,526.00	1,540.00	1,528.00	7,637.00
10.02.2025	1,545.00	1,540.00	1,542.00	1,541.00	8,908.00
11.02.2025	1,543.00	1,538.00	1,543.00	1,541.00	2,938.00
12.02.2025	1,547.00	1,534.00	1,547.00	1,542.00	2,473.00
13.02.2025	1,550.00	1,540.00	1,540.00	1,550.00	6,924.00
14.02.2025	1,563.00	1,560.00	1,560.00	1,563.00	3,210.00
17.02.2025	1,568.00	1,564.00	1,564.00	1,566.00	5,787.00
18.02.2025	1,571.00	1,566.00	1,566.00	1,568.00	959.00
19.02.2025	1,562.00	1,546.00	1,562.00	1,548.00	2,352.00
20.02.2025	1,560.00	1,552.00	1,556.00	1,552.00	10,206.00
21.02.2025	1,570.00	1,560.00	1,562.00	1,560.00	4,626.00
24.02.2025	1,556.00	1,540.00	1,556.00	1,547.00	8,712.00
25.02.2025	1,553.00	1,536.00	1,548.00	1,536.00	6,443.00
26.02.2025	1,558.00	1,546.00	1,546.00	1,554.00	5,602.00
27.02.2025	1,552.00	1,542.00	1,552.00	1,550.00	1,880.00
28.02.2025	1,548.00	1,536.00	1,538.00	1,544.00	3,903.00
03.03.2025	1,554.00	1,544.00	1,554.00	1,550.00	17,123.00
04.03.2025	1,540.00	1,507.00	1,540.00	1,507.00	7,619.00
05.03.2025	1,527.00	1,518.00	1,526.00	1,520.00	2,994.00
06.03.2025	1,517.00	1,508.00	1,514.00	1,517.00	22,197.00
07.03.2025	1,506.00	1,498.00	1,500.00	1,502.00	5,525.00
10.03.2025	1,510.00	1,484.00	1,501.00	1,486.00	9,754.00
11.03.2025	1,484.00	1,454.00	1,484.00	1,454.00	6,165.00
12.03.2025	1,473.00	1,452.00	1,460.00	1,452.00	4,013.00
13.03.2025	1,452.00	1,434.00	1,448.00	1,434.00	13,199.00
14.03.2025	1,458.00	1,440.00	1,440.00	1,454.00	12,435.00
17.03.2025	1,468.00	1,450.00	1,450.00	1,468.00	2,257.00
18.03.2025	1,474.00	1,460.00	1,470.00	1,464.00	13,884.00
19.03.2025	1,470.00	1,460.00	1,460.00	1,468.00	5,676.00
20.03.2025	1,472.00	1,462.00	1,464.00	1,468.00	13,036.00
21.03.2025	1,452.00	1,446.00	1,452.00	1,448.00	8,710.00
24.03.2025	1,466.00	1,462.00	1,464.00	1,462.00	1,458.00
25.03.2025	1,471.00	1,469.00	1,471.00	1,470.00	1,053.00
26.03.2025	1,469.00	1,464.00	1,468.00	1,466.00	2,853.00
27.03.2025	1,456.00	1,448.00	1,454.00	1,454.00	9,794.00
28.03.2025	1,450.00	1,435.00	1,446.00	1,437.00	1,897.00
31.03.2025	1,422.00	1,406.00	1,418.00	1,412.00	6,799.00
01.04.2025	1,426.00	1,420.00	1,426.00	1,426.00	8,233.00
02.04.2025	1,432.00	1,412.00	1,414.00	1,430.00	21,207.00
03.04.2025	1,396.00	1,376.00	1,394.00	1,376.00	8,180.00
04.04.2025	1,348.00	1,324.00	1,324.00	1,348.00	5,431.00
07.04.2025	1,338.00	1,236.00	1,268.00	1,290.00	33,778.00
08.04.2025	1,346.00	1,321.00	1,322.00	1,330.00	56,595.00
09.04.2025	1,312.00	1,276.00	1,302.00	1,301.00	15,732.00
10.04.2025	1,372.00	1,354.00	1,372.00	1,354.00	24,300.00
11.04.2025	1,355.00	1,326.00	1,352.00	1,341.00	14,579.00
14.04.2025	1,376.00	1,368.00	1,368.00	1,375.00	10,224.00
15.04.2025	1,380.00	1,372.00	1,372.00	1,376.00	11,527.00
16.04.2025	1,372.00	1,358.00	1,358.00	1,372.00	3,406.00
17.04.2025	1,363.00	1,348.00	1,363.00	1,353.00	360.00
22.04.2025	1,348.00	1,338.00	1,340.00	1,348.00	1,352.00
23.04.2025	1,398.00	1,370.00	1,374.00	1,390.00	13,145.00
24.04.2025	1,395.00	1,368.00	1,375.00	1,395.00	7,509.00
25.04.2025	1,412.00	1,401.00	1,406.00	1,412.00	7,379.00
28.04.2025	1,426.00	1,416.00	1,424.00	1,421.00	6,131.00
29.04.2025	1,427.00	1,416.00	1,426.00	1,422.00	4,210.00
30.04.2025	1,438.00	1,420.00	1,426.00	1,433.00	8,032.00
01.05.2025	1,455.00	1,450.00	1,450.00	1,452.00	39,333.00
02.05.2025	1,474.00	1,458.00	1,458.00	1,474.00	1,576.00
06.05.2025	1,470.00	1,462.00	1,468.00	1,468.00	2,767.00
07.05.2025	1,466.00	1,452.00	1,466.00	1,458.00	5,010.00
08.05.2025	1,483.00	1,471.00	1,480.00	1,478.00	8,587.00
09.05.2025	1,489.00	1,476.00	1,489.00	1,476.00	3,132.00
12.05.2025	1,524.00	1,484.00	1,520.00	1,495.00	17,836.00
13.05.2025	1,502.00	1,496.00	1,499.00	1,500.00	16,124.00
14.05.2025	1,496.00	1,488.00	1,492.00	1,488.00	2,307.00
15.05.2025	1,492.00	1,484.00	1,484.00	1,492.00	28,385.00
16.05.2025	1,498.00	1,490.00	1,494.00	1,494.00	27,717.00
19.05.2025	1,492.00	1,474.00	1,482.00	1,487.00	32,239.00
20.05.2025	1,502.00	1,494.00	1,499.00	1,498.00	33,425.00
21.05.2025	1,490.00	1,486.00	1,488.00	1,490.00	2,437.00
22.05.2025	1,472.00	1,463.00	1,470.00	1,466.00	9,044.00
23.05.2025	1,450.00	1,424.00	1,450.00	1,448.00	15,168.00
27.05.2025	1,470.00	1,464.00	1,466.00	1,470.00	5,692.00
28.05.2025	1,474.00	1,463.00	1,463.00	1,472.00	3,875.00
29.05.2025	1,478.00	1,464.00	1,476.00	1,465.00	4,316.00
30.05.2025	1,470.00	1,462.00	1,469.00	1,466.00	13,474.00
02.06.2025	1,468.00	1,456.00	1,464.00	1,466.00	19,447.00
03.06.2025	1,470.00	1,460.00	1,460.00	1,466.00	7,188.00
04.06.2025	1,486.00	1,474.00	1,474.00	1,486.00	14,074.00
05.06.2025	1,492.00	1,486.00	1,488.00	1,492.00	14,360.00
06.06.2025	1,508.00	1,486.00	1,488.00	1,506.00	15,198.00
09.06.2025	1,510.00	1,504.00	1,504.00	1,506.00	5,905.00
10.06.2025	1,504.00	1,496.00	1,501.00	1,496.00	45,917.00
11.06.2025	1,502.00	1,494.00	1,499.00	1,498.00	2,828.00
12.06.2025	1,495.00	1,489.00	1,495.00	1,490.00	12,333.00
13.06.2025	1,482.00	1,470.00	1,480.00	1,472.00	9,540.00
16.06.2025	1,480.00	1,470.00	1,478.00	1,474.00	14,549.00
17.06.2025	1,470.00	1,462.00	1,464.00	1,470.00	18,699.00
18.06.2025	1,478.00	1,470.00	1,476.00	1,471.00	6,591.00
19.06.2025	1,463.00	1,454.00	1,460.00	1,457.00	8,835.00
20.06.2025	1,470.00	1,462.00	1,462.00	1,462.00	6,432.00
23.06.2025	1,466.00	1,460.00	1,462.00	1,464.00	14,895.00
24.06.2025	1,486.00	1,474.00	1,474.00	1,486.00	49,012.00
25.06.2025	1,498.00	1,482.00	1,494.00	1,482.00	4,766.00
26.06.2025	1,486.00	1,478.00	1,484.00	1,482.00	4,944.00
27.06.2025	1,500.00	1,489.00	1,496.00	1,496.00	7,534.00
30.06.2025	1,506.00	1,500.00	1,505.00	1,500.00	2,195.00
01.07.2025	1,509.00	1,500.00	1,500.00	1,509.00	19,980.00
02.07.2025	1,515.00	1,504.00	1,515.00	1,510.00	40,648.00
03.07.2025	1,528.00	1,512.00	1,516.00	1,528.00	34,665.00
04.07.2025	1,526.00	1,522.00	1,526.00	1,526.00	442.00
07.07.2025	1,534.00	1,522.00	1,524.00	1,522.00	23,836.00
08.07.2025	1,530.00	1,522.00	1,524.00	1,526.00	17,932.00
09.07.2025	1,538.00	1,526.00	1,528.00	1,536.00	24,634.00
10.07.2025	1,552.00	1,544.00	1,544.00	1,548.00	2,639.00
11.07.2025	1,546.00	1,530.00	1,536.00	1,532.00	21,760.00
14.07.2025	1,531.00	1,524.00	1,526.00	1,530.00	21,133.00
15.07.2025	1,544.00	1,526.00	1,541.00	1,529.00	16,962.00
16.07.2025	1,532.00	1,526.00	1,532.00	1,526.00	279.00
17.07.2025	1,542.00	1,528.00	1,528.00	1,540.00	37,727.00
18.07.2025	1,548.00	1,536.00	1,548.00	1,536.00	7,501.00
21.07.2025	1,538.00	1,528.00	1,538.00	1,531.00	37,853.00
22.07.2025	1,530.00	1,520.00	1,528.00	1,526.00	25,486.00
23.07.2025	1,534.00	1,528.00	1,533.00	1,532.00	3,549.00
24.07.2025	1,540.00	1,534.00	1,536.00	1,540.00	9,321.00
25.07.2025	1,554.00	1,535.00	1,535.00	1,554.00	6,715.00
28.07.2025	1,564.00	1,546.00	1,562.00	1,548.00	13,184.00
29.07.2025	1,552.00	1,536.00	1,552.00	1,536.00	8,717.00
30.07.2025	1,544.00	1,538.00	1,538.00	1,542.00	6,136.00
31.07.2025	1,553.00	1,540.00	1,544.00	1,540.00	13,337.00
01.08.2025	1,528.00	1,510.00	1,526.00	1,517.00	8,912.00
04.08.2025	1,528.00	1,514.00	1,525.00	1,523.00	15,302.00

צרו איתנו קשר *5988