גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טמפלטון אמרג'ין מרקטס אינווסטמנט טראסט > גרפים

עדכון אחרון 17:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טמפלטון אמרג'ין מרקטס אינווסטמנט טראסט

Templeton EM Investment Trust

מניה TEM London-CB GBp

שער

198.000

שינוי

+0.30%

שינוי בGBp-p

0.60

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	198.4	198.4	198.4	198.4	0.00
10:20	198.4	198.4	198.4	198.4	0.00
10:30	198.4	198.4	198.4	198.4	0.00
10:40	198.8	198.8	198.8	198.8	1,889.00
10:50	198.8	198.8	198.8	198.8	0.00
11:00	199	199	199	199	5,100.00
11:10	199	199	199	199	0.00
11:20	198.6	198.6	198.6	198.6	11,427.00
11:30	198.6	198.6	198.6	198.6	21,589.00
11:40	198.6	198.6	198.6	198.6	11,132.00
11:50	198.6	198.6	198.6	198.6	0.00
12:00	198.6	198.6	198.6	198.6	0.00
12:10	198.6	198.6	198.6	198.6	0.00
12:20	198.6	198.6	198.6	198.6	0.00
12:30	198.6	198.6	198.6	198.6	0.00
12:40	198.6	198.6	198.6	198.6	0.00
12:50	198.6	198.6	198.6	198.6	0.00
13:00	198.6	198.6	198.6	198.6	0.00
13:10	198.6	198.6	198.6	198.6	0.00
13:20	198.3	198.3	198.3	198.3	76,142.00
13:30	198.3	198.3	198.3	198.3	0.00
13:40	198.6	198.6	198.6	198.6	6,223.00
13:50	198.6	198.6	198.6	198.6	0.00
14:00	198.6	198.6	198.6	198.6	0.00
14:10	198.6	198.6	198.6	198.6	0.00
14:20	198.6	198.6	198.6	198.6	0.00
14:30	198.6	198.6	198.6	198.6	0.00
14:40	198.6	198.6	198.6	198.6	0.00
14:50	198.6	198.6	198.6	198.6	53,499.00
15:00	198.8	198.8	198.8	198.8	15,205.00
15:10	198.8	198.8	198.8	198.8	0.00
15:20	198.8	198.8	198.8	198.8	0.00
15:30	198.8	198.8	198.8	198.8	0.00
15:40	198.8	198.8	198.8	198.8	0.00
15:50	198.8	198.8	198.8	198.8	0.00
16:00	198.4	198.4	198.4	198.4	9,958.00
16:10	198.4	198.4	198.4	198.4	0.00
16:20	198.4	198.4	198.4	198.4	0.00
16:30	198.4	198.4	198.4	198.4	0.00
16:40	198.5	198.5	198.5	198.5	261.00
16:50	198.5	198.5	198.5	198.5	0.00
17:00	198.6	198.6	198.6	198.6	696.00
17:10	198.5	198.5	198.5	198.5	16,292.00
17:20	198.5	198.5	198.5	198.5	0.00
17:30	198.6	198.6	198.6	198.6	9,511.00
17:40	198.3	198.3	198.3	198.3	7,239.00
17:50	198	198	198	198	9,959.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.08.2025 10:30	197.6	197.6	197.6	197.6	10.00
01.08.2025 11:00	197	197	197	197	801.00
01.08.2025 11:30	197.6	197	197	197.6	9,069.00
01.08.2025 12:00	197.6	197.6	197.6	197.6	23,323.00
01.08.2025 12:30	197.6	197.6	197.6	197.6	23,323.00
01.08.2025 13:00	197.2	197.2	197.2	197.2	29,511.00
01.08.2025 13:30	197.4	197.2	197.4	197.2	11,370.00
01.08.2025 14:00	197.2	197.2	197.2	197.2	5,827.00
01.08.2025 14:30	197.4	197.4	197.4	197.4	30,181.00
01.08.2025 15:00	197.4	197.2	197.4	197.4	18,048.00
01.08.2025 15:30	197.2	196.8	197.2	196.8	12,750.00
01.08.2025 16:00	197.2	197	197	197	75,304.00
01.08.2025 16:30	197	196.4	196.8	196.4	183,854.00
01.08.2025 17:00	197	197	197	197	37,690.00
01.08.2025 17:30	197.2	197.2	197.2	197.2	115,998.00
01.08.2025 18:00	197.3	197.3	197.3	197.3	41,595.00
04.08.2025 11:30	198.6	198.6	198.6	198.6	10.00
04.08.2025 12:00	198.6	198.6	198.6	198.6	53.00
04.08.2025 12:30	198.1	198.1	198.1	198.1	4,294.00
04.08.2025 13:00	198.6	198.1	198.6	198.1	14,426.00
04.08.2025 13:30	198.1	198.1	198.1	198.1	48,180.00
04.08.2025 14:00	198.4	198.2	198.4	198.2	19,459.00
04.08.2025 14:30	198.2	198.2	198.2	198.2	10,443.00
04.08.2025 15:00	198.2	198.2	198.2	198.2	52,690.00
04.08.2025 15:30	198.2	198.2	198.2	198.2	52,690.00
04.08.2025 16:00	198.2	198.2	198.2	198.2	52,748.00
04.08.2025 16:30	198.2	198.2	198.2	198.2	10,454.00
04.08.2025 17:00	198	197.8	198	198	41,253.00
04.08.2025 17:30	198	198	198	198	71,421.00
04.08.2025 18:00	197.8	197.8	197.8	197.8	14,522.00
05.08.2025 10:00	198.8	197.9	197.9	198.8	81,075.00
05.08.2025 10:30	199	199	199	199	27,724.00
05.08.2025 11:00	198.6	198.6	198.6	198.6	132,498.00
05.08.2025 11:30	198.6	198.6	198.6	198.6	183,467.00
05.08.2025 12:00	198.6	198.6	198.6	198.6	183,467.00
05.08.2025 12:30	198.3	198.3	198.3	198.3	259,609.00
05.08.2025 13:00	198.3	198.3	198.3	198.3	93,045.00
05.08.2025 13:30	198.6	198.6	198.6	198.6	52,794.00
05.08.2025 14:00	198.6	198.6	198.6	198.6	319,331.00
05.08.2025 14:30	198.8	198.6	198.6	198.8	254,595.00
05.08.2025 15:00	198.8	198.8	198.8	198.8	334,536.00
05.08.2025 15:30	198.4	198.4	198.4	198.4	134,923.00
05.08.2025 16:00	198.5	198.5	198.5	198.5	344,755.00
05.08.2025 16:30	198.6	198.5	198.5	198.6	207,417.00
05.08.2025 17:00	198.6	198.3	198.5	198.3	220,591.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	168.40	166.60	168.00	167.40	126,372.00
30.10.2024	166.20	165.20	165.20	166.00	22,785.00
31.10.2024	165.40	164.60	164.80	165.00	36,640.00
01.11.2024	166.00	166.00	166.00	166.00	33,334.00
04.11.2024	166.60	166.60	166.60	166.60	17,892.00
05.11.2024	167.70	166.80	166.80	167.40	23,124.00
06.11.2024	167.80	166.20	167.60	166.80	133,512.00
07.11.2024	168.30	167.20	167.40	168.30	12,048.00
11.11.2024	168.40	167.40	168.00	167.60	23,025.00
12.11.2024	166.20	165.60	165.80	166.00	7,336.00
13.11.2024	165.60	164.60	164.60	165.20	40,582.00
14.11.2024	165.80	165.00	165.00	165.20	8,992.00
15.11.2024	165.80	164.80	165.60	165.00	30,457.00
18.11.2024	166.60	165.50	166.20	166.60	44,278.00
19.11.2024	166.80	165.20	166.80	166.40	76,724.00
20.11.2024	166.70	165.00	166.70	165.80	38,727.00
21.11.2024	165.00	164.20	164.60	164.70	9,380.00
22.11.2024	167.00	166.10	166.60	166.40	26,145.00
25.11.2024	167.80	166.80	167.00	167.60	441,409.00
26.11.2024	167.40	166.30	166.30	167.10	51,626.00
27.11.2024	167.10	166.00	167.00	166.00	117,583.00
28.11.2024	166.20	164.80	166.20	164.90	125,412.00
29.11.2024	165.00	164.20	164.40	165.00	25,755.00
02.12.2024	165.60	165.20	165.60	165.40	18,191.00
03.12.2024	166.70	165.00	166.40	165.40	160,517.00
04.12.2024	166.80	166.20	166.80	166.40	17,933.00
05.12.2024	167.00	165.80	167.00	166.10	36,702.00
06.12.2024	166.70	166.00	166.40	166.60	34,547.00
09.12.2024	168.80	167.60	167.60	168.20	25,902.00
10.12.2024	167.40	166.20	166.20	166.90	312,378.00
11.12.2024	167.20	166.60	166.60	167.20	4,370.00
12.12.2024	169.40	167.80	168.20	169.00	154,649.00
13.12.2024	170.20	169.60	169.60	169.90	48,322.00
16.12.2024	169.40	168.40	168.40	168.40	33,410.00
17.12.2024	168.80	166.40	168.80	167.30	26,862.00
18.12.2024	168.00	167.20	167.80	167.20	22,208.00
19.12.2024	164.70	163.60	164.00	164.40	44,100.00
20.12.2024	164.80	163.20	163.80	164.80	46,889.00
23.12.2024	165.00	164.10	164.60	164.60	6,561.00
24.12.2024	164.60	164.60	164.60	164.60	6,561.00
27.12.2024	164.90	164.40	164.90	164.70	18,175.00
30.12.2024	164.40	163.20	163.20	164.40	6,125.00
31.12.2024	164.80	164.20	164.20	164.80	31,129.00
06.01.2025	167.20	165.40	165.60	166.30	59,786.00
07.01.2025	165.40	164.20	164.60	165.00	77,691.00
08.01.2025	165.10	163.80	164.00	165.10	83,888.00
09.01.2025	165.40	164.20	164.40	165.10	7,138.00
10.01.2025	164.20	163.00	163.80	163.60	106,899.00
13.01.2025	164.20	162.60	163.00	164.20	64,095.00
14.01.2025	165.40	164.20	164.20	165.20	60,093.00
15.01.2025	167.20	165.70	165.70	167.20	46,442.00
16.01.2025	169.40	168.50	168.50	168.90	34,892.00
17.01.2025	170.30	168.90	168.90	170.00	72,904.00
20.01.2025	170.60	169.20	169.60	170.60	59,826.00
21.01.2025	169.50	168.70	169.10	168.80	17,260.00
22.01.2025	169.00	168.40	168.70	168.50	50,030.00
23.01.2025	168.80	167.90	168.20	168.80	17,143.00
24.01.2025	169.40	167.80	169.40	168.70	6,181.00
27.01.2025	166.60	165.00	166.60	166.00	82,627.00
28.01.2025	166.80	166.20	166.30	166.60	59,497.00
29.01.2025	169.30	168.60	169.20	168.60	55,171.00
30.01.2025	169.00	168.40	168.80	168.50	15,459.00
31.01.2025	171.80	170.20	170.20	170.30	79,160.00
03.02.2025	168.80	166.40	166.80	168.80	19,598.00
04.02.2025	169.70	169.00	169.60	169.40	11,975.00
05.02.2025	168.40	168.20	168.40	168.40	9,640.00
06.02.2025	170.90	170.40	170.60	170.40	84,984.00
07.02.2025	171.40	170.60	171.00	170.80	41,852.00
10.02.2025	172.90	171.80	171.80	172.60	91,768.00
11.02.2025	172.30	171.50	171.60	172.30	97,080.00
12.02.2025	172.60	171.40	172.40	171.40	50,595.00
13.02.2025	172.40	171.80	171.80	172.40	46,072.00
14.02.2025	173.40	172.60	173.30	172.80	18,850.00
17.02.2025	175.60	174.20	174.60	175.40	37,627.00
18.02.2025	177.00	175.80	176.00	175.80	15,183.00
19.02.2025	177.60	176.80	177.20	177.40	41,319.00
20.02.2025	178.00	176.00	176.00	177.40	108,793.00
21.02.2025	179.00	177.80	178.20	178.70	69,737.00
24.02.2025	177.60	175.20	177.60	175.60	297,606.00
25.02.2025	175.60	174.20	175.30	174.60	22,883.00
26.02.2025	177.00	176.00	176.40	176.40	418,497.00
27.02.2025	175.90	174.40	175.60	175.00	22,719.00
28.02.2025	173.70	172.80	172.80	173.20	64,598.00
03.03.2025	172.80	172.40	172.70	172.60	63,493.00
04.03.2025	171.00	169.60	171.00	170.40	38,695.00
05.03.2025	172.40	170.60	170.60	171.40	51,988.00
06.03.2025	173.40	172.90	173.00	173.20	15,342.00
07.03.2025	173.10	172.20	172.20	173.10	17,806.00
10.03.2025	172.20	170.40	172.20	171.40	41,621.00
11.03.2025	171.60	170.40	171.20	170.80	44,133.00
12.03.2025	172.50	170.60	170.60	171.70	20,608.00
13.03.2025	170.90	170.10	170.90	170.60	13,806.00
14.03.2025	173.00	171.30	171.30	172.80	137,223.00
17.03.2025	174.40	173.00	173.00	174.40	12,929.00
18.03.2025	176.00	174.80	174.80	175.40	12,371.00
19.03.2025	176.40	175.80	175.90	176.00	17,691.00
20.03.2025	175.00	174.40	174.80	174.40	42,540.00
21.03.2025	174.40	173.20	173.60	173.80	65,458.00
24.03.2025	175.40	174.00	175.00	174.80	41,991.00
25.03.2025	174.60	174.20	174.60	174.40	31,160.00
26.03.2025	175.20	174.20	174.20	174.20	94,500.00
27.03.2025	173.90	173.90	173.90	173.90	117.00
28.03.2025	173.60	171.40	173.60	171.60	47,296.00
31.03.2025	169.70	168.00	168.10	169.70	18,683.00
01.04.2025	171.20	170.20	170.70	170.60	58,209.00
02.04.2025	171.10	169.80	169.80	171.10	15,879.00
03.04.2025	167.10	164.20	166.80	164.80	34,660.00
04.04.2025	165.00	156.60	164.70	158.90	137,478.00
07.04.2025	160.40	149.00	150.80	154.80	101,630.00
08.04.2025	158.40	155.60	156.20	156.60	130,694.00
09.04.2025	153.60	151.00	153.00	151.80	29,196.00
10.04.2025	161.50	156.00	161.50	156.00	106,640.00
11.04.2025	158.20	156.90	157.60	157.20	20,840.00
14.04.2025	159.40	158.80	159.40	158.80	16,473.00
15.04.2025	160.20	160.00	160.10	160.20	22,657.00
16.04.2025	159.20	157.60	158.10	159.20	31,202.00
17.04.2025	159.00	159.00	159.00	159.00	16.00
22.04.2025	158.80	158.40	158.50	158.80	10,309.00
23.04.2025	164.50	163.80	163.80	164.40	7,589.00
24.04.2025	163.60	162.20	162.80	163.60	42,609.00
25.04.2025	164.60	163.00	163.90	164.60	56,753.00
28.04.2025	165.40	164.00	164.40	164.20	25,354.00
29.04.2025	164.80	163.60	164.30	164.60	18,993.00
30.04.2025	164.80	164.40	164.80	164.70	20,264.00
01.05.2025	166.80	165.70	165.70	166.60	8,633.00
02.05.2025	170.80	168.40	168.40	170.00	42,435.00
06.05.2025	170.40	168.80	170.40	169.40	72,473.00
07.05.2025	169.90	168.10	169.90	168.40	110,401.00
08.05.2025	169.10	168.00	168.80	168.50	13,983.00
09.05.2025	170.60	169.20	170.60	169.80	7,769.00
12.05.2025	176.20	174.20	174.20	174.40	27,790.00
13.05.2025	174.60	173.80	174.00	174.20	56,047.00
14.05.2025	175.60	174.80	174.80	175.00	41,290.00
15.05.2025	175.40	174.40	174.40	175.40	7,912.00
16.05.2025	175.60	174.60	174.60	175.60	24,310.00
19.05.2025	175.40	173.40	173.80	175.40	34,380.00
20.05.2025	175.80	174.00	174.00	175.00	105,364.00
21.05.2025	174.80	174.00	174.00	174.80	11,784.00
22.05.2025	173.00	172.00	173.00	172.40	30,405.00
23.05.2025	173.00	169.40	173.00	171.60	85,824.00
27.05.2025	172.40	171.10	172.20	172.20	34,918.00
28.05.2025	173.50	172.60	172.60	172.60	60,210.00
29.05.2025	175.10	173.80	175.10	174.40	25,872.00
30.05.2025	174.40	172.60	174.00	172.60	140,263.00
02.06.2025	173.40	172.20	172.80	173.20	30,204.00
03.06.2025	174.30	173.40	173.40	173.80	25,149.00
04.06.2025	177.20	174.80	174.80	176.00	92,566.00
05.06.2025	178.20	176.70	178.00	178.00	35,903.00
06.06.2025	179.40	178.30	178.30	179.40	28,723.00
09.06.2025	180.20	179.40	179.40	180.20	24,345.00
10.06.2025	181.60	181.20	181.60	181.40	17,032.00
11.06.2025	183.60	181.90	181.90	183.60	57,443.00
12.06.2025	182.20	181.40	181.80	182.00	14,758.00
13.06.2025	180.60	178.90	180.20	180.40	27,126.00
16.06.2025	182.00	181.20	181.80	181.60	347,290.00
17.06.2025	181.50	181.40	181.50	181.40	3,295.00
18.06.2025	183.50	181.60	181.60	183.60	165,422.00
19.06.2025	184.30	182.70	182.70	183.40	57,341.00
20.06.2025	185.80	184.00	184.20	184.40	44,609.00
23.06.2025	185.10	183.80	185.10	184.00	30,232.00
24.06.2025	188.20	186.80	187.60	187.80	67,926.00
25.06.2025	190.00	188.40	188.40	189.60	38,960.00
26.06.2025	186.40	185.80	186.40	185.80	52,465.00
27.06.2025	187.00	186.30	186.40	187.00	98,256.00
30.06.2025	187.20	186.80	187.00	186.80	38,486.00
01.07.2025	188.00	186.80	187.00	187.90	62,853.00
02.07.2025	190.00	188.20	188.60	190.00	80,691.00
03.07.2025	190.70	190.00	190.70	190.60	108,183.00
04.07.2025	189.80	189.00	189.00	189.40	6,209.00
07.07.2025	190.20	189.40	189.60	189.60	50,911.00
08.07.2025	191.60	189.90	189.90	191.20	45,830.00
09.07.2025	191.00	190.30	190.70	190.80	43,548.00
10.07.2025	192.40	191.60	191.80	192.40	69,976.00
11.07.2025	193.40	191.80	192.60	193.20	124,933.00
14.07.2025	193.40	193.20	193.40	193.30	244,103.00
15.07.2025	196.20	195.20	195.60	195.70	117,038.00
16.07.2025	196.40	195.20	195.80	195.60	71,772.00
17.07.2025	196.40	195.60	196.30	196.10	126,028.00
18.07.2025	196.90	195.80	196.90	196.30	53,211.00
21.07.2025	196.90	196.00	196.00	196.80	286,632.00
22.07.2025	196.00	194.80	196.00	195.40	136,270.00
23.07.2025	197.80	196.50	196.80	197.80	313,339.00
24.07.2025	199.20	197.60	199.20	198.00	203,824.00
25.07.2025	200.00	198.60	198.80	200.00	118,244.00
28.07.2025	201.00	198.20	201.00	198.60	50,730.00
29.07.2025	200.75	200.00	200.05	200.00	15,614.00
30.07.2025	200.50	198.60	200.50	199.80	181,979.00
31.07.2025	200.00	199.20	200.00	199.40	481,262.00
01.08.2025	197.60	196.40	197.60	197.30	210,825.00
04.08.2025	198.60	197.80	198.60	197.80	73,421.00

צרו איתנו קשר *5988