גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גולף קיסטון פטרוליום > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גולף קיסטון פטרוליום

Gulf Keystone Petroleum

מניה GKP London-CB GBp

שער

176.20

שינוי

-0.11%

שינוי בGBp-p

-0.20

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
10:30					0.00
10:40	178.5	178.5	178.5	178.5	0.00
10:50	179.8	179.8	179.8	179.8	1,584.00
11:00	179.8	179.8	179.8	179.8	250.00
11:10	181.4	181.4	181.4	181.4	1,567.00
11:20	180.8	180.8	180.8	180.8	1,512.00
11:30	181.2	181.2	181.2	181.2	436.00
11:40	181.2	181.2	181.2	181.2	0.00
11:50	180.1	180.1	180.1	180.1	2,079.00
12:00	180.2	180.2	180.2	180.2	51.00
12:10	180.2	180.2	180.2	180.2	0.00
12:20	180.2	180.2	180.2	180.2	0.00
12:30	180.2	180.2	180.2	180.2	0.00
12:40	180.2	180.2	180.2	180.2	0.00
12:50	180.2	180.2	180.2	180.2	0.00
13:00	180.2	180.2	180.2	180.2	0.00
13:10	180.2	180.2	180.2	180.2	0.00
13:20	177.7	177.7	177.7	177.7	66.00
13:30	178.1	178.1	178.1	178.1	2,389.00
13:40	178.1	178.1	178.1	178.1	0.00
13:50	178.1	178.1	178.1	178.1	0.00
14:00	178.1	178.1	178.1	178.1	0.00
14:10	178.1	178.1	178.1	178.1	0.00
14:20	178.1	178.1	178.1	178.1	0.00
14:30	178.1	178.1	178.1	178.1	0.00
14:40	177	177	177	177	8,228.00
14:50	177.2	177.2	177.2	177.2	309.00
15:00	177.2	177.2	177.2	177.2	0.00
15:10	176.3	176.3	176.3	176.3	2,167.00
15:20	176.6	176.6	176.6	176.6	198.00
15:30	176.6	176.6	176.6	176.6	0.00
15:40	176.8	176.8	176.8	176.8	314.00
15:50	176.3	176.3	176.3	176.3	199.00
16:00	176.3	176.3	176.3	176.3	0.00
16:10	176.3	176.3	176.3	176.3	0.00
16:20	176.3	176.3	176.3	176.3	0.00
16:30	176.3	176.3	176.3	176.3	0.00
16:40	176.2	176.2	176.2	176.2	5,007.00
16:50	176.8	176.8	176.8	176.8	8,376.00
17:00	176.6	176.6	176.6	176.6	6,063.00
17:10	176.6	176.6	176.6	176.6	0.00
17:20	176.9	176.9	176.9	176.9	9,352.00
17:30	177.5	177.5	177.5	177.5	1,587.00
17:40	176.2	176.2	176.2	176.2	2,475.00
17:50	176	176	176	176	2,307.00
18:00	176.4	176.4	176.4	176.4	3,216.00
18:10	176.4	176.4	176.4	176.4	458.00
18:20	176.4	176.4	176.4	176.4	2,419.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 10:30	169.4	168.6	169.3	168.8	11,584.00
12.09.2025 11:00	168.5	167.6	168.3	168.5	13,858.00
12.09.2025 11:30	169.5	168.7	168.7	169.1	15,143.00
12.09.2025 12:00	170	169.4	169.6	170	21,464.00
12.09.2025 12:30	170.8	170	170	170	18,782.00
12.09.2025 13:00	169.8	169.7	169.8	169.8	31,547.00
12.09.2025 13:30	171.6	169.5	169.8	171.6	38,998.00
12.09.2025 14:00	171.8	171.4	171.4	171.4	35,797.00
12.09.2025 14:30	171.6	170.5	171.3	170.5	16,478.00
12.09.2025 15:00	170.8	170.2	170.8	170.5	29,334.00
12.09.2025 15:30	170.8	170.6	170.8	170.6	20,510.00
12.09.2025 16:00	170.4	169.7	170.4	170.1	73,527.00
12.09.2025 16:30	170.8	168.8	170.8	168.9	47,371.00
12.09.2025 17:00	168.6	167.6	167.6	168.6	25,053.00
12.09.2025 17:30	168.6	168.2	168.6	168.2	34,530.00
12.09.2025 18:00	168.6	168.4	168.5	168.6	72,065.00
15.09.2025 10:00	168.7	168	168	168.4	1,176.00
15.09.2025 10:30	168.4	168.4	168.4	168.4	3,215.00
15.09.2025 11:00	168.4	168.4	168.4	168.4	3,215.00
15.09.2025 11:30	168.4	168.4	168.4	168.4	3,215.00
15.09.2025 12:00	167.8	167.1	167.1	167.8	6,329.00
15.09.2025 12:30	168.2	168.2	168.2	168.2	1,571.00
15.09.2025 13:00	168.2	168.2	168.2	168.2	9,344.00
15.09.2025 13:30	168	168	168	168	9,368.00
15.09.2025 14:00	168	168	168	168	3,184.00
15.09.2025 14:30	168.4	168.4	168.4	168.4	11,829.00
15.09.2025 15:00	168.6	167.8	167.8	168.6	5,798.00
15.09.2025 15:30	168.6	168.6	168.6	168.6	12,183.00
15.09.2025 16:00	168.2	167.7	167.7	168.2	4,468.00
15.09.2025 16:30	168.8	168.2	168.2	168.6	27,686.00
15.09.2025 17:00	170	169.3	169.4	170	17,151.00
15.09.2025 17:30	170.4	170.2	170.4	170.2	9,649.00
15.09.2025 18:00	170.2	169	170.2	169	25,393.00
16.09.2025 10:00	170	168.6	170	169.2	740.00
16.09.2025 10:30	169.2	169.2	169.2	169.2	1,496.00
16.09.2025 11:00	168.7	168.7	168.7	168.7	476.00
16.09.2025 11:30	169	169	169	169	607.00
16.09.2025 12:00	169	169	169	169	3,597.00
16.09.2025 12:30	169	169	169	169	3,597.00
16.09.2025 13:00	168	167.4	167.4	168	6,677.00
16.09.2025 13:30	168.2	168.2	168.2	168.2	1,922.00
16.09.2025 14:00	169.2	167.9	167.9	169.2	4,347.00
16.09.2025 14:30	170.3	170.3	170.3	170.3	16,529.00
16.09.2025 15:00	170.3	169.6	169.6	170.3	7,389.00
16.09.2025 15:30	170.8	170.6	170.8	170.6	16,733.00
16.09.2025 16:00	170.4	170	170	170.4	8,410.00
16.09.2025 16:30	175	172.2	172.2	174.6	106,954.00
16.09.2025 17:00	177.2	174.9	174.9	176.8	67,354.00
16.09.2025 17:30	177.4	176.7	177.2	176.9	122,281.00
16.09.2025 18:00	177.4	176.6	177.2	177.2	267,900.00
17.09.2025 10:00	179.8	179.8	179.8	179.8	8,989.00
17.09.2025 10:30	179.8	178	178	179.8	8,469.00
17.09.2025 11:00	181.4	180.8	181.4	181.2	8,468.00
17.09.2025 11:30	180.2	180.1	180.1	180.2	5,353.00
17.09.2025 12:00	180.2	180.2	180.2	180.2	14,884.00
17.09.2025 12:30	177.7	177.7	177.7	177.7	14,950.00
17.09.2025 13:00	178.1	177.7	177.7	178.1	8,677.00
17.09.2025 13:30	178.1	178.1	178.1	178.1	17,339.00
17.09.2025 14:00	176.8	176.6	176.6	176.8	6,522.00
17.09.2025 14:30	177.2	177	177	177.2	17,211.00
17.09.2025 15:00	176.8	176.3	176.3	176.8	19,828.00
17.09.2025 15:30	176.3	176.3	176.3	176.3	5,069.00
17.09.2025 16:00	175.2	175.2	175.2	175.2	5,120.00
17.09.2025 16:30	177	175.9	175.9	176.6	63,641.00
17.09.2025 17:00	177.5	176.4	176.4	177.2	78,785.00
17.09.2025 17:30	176.6	175.7	176.4	176.4	113,922.00
17.09.2025 18:00	176.6	176	176.4	176.2	115,565.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.02.2025	183.10	178.65	179.00	179.30	20,400.00
10.02.2025	182.50	179.70	182.45	180.00	19,172.00
11.02.2025	183.90	179.20	180.70	181.60	14,680.00
12.02.2025	182.70	179.70	180.00	182.10	22,554.00
13.02.2025	181.75	179.20	181.75	180.10	14,379.00
14.02.2025	181.10	178.50	179.80	179.20	21,910.00
17.02.2025	184.80	179.90	179.90	182.90	16,939.00
18.02.2025	187.30	182.00	186.00	186.70	59,325.00
19.02.2025	192.55	188.20	188.40	190.45	32,521.00
20.02.2025	191.00	183.40	190.60	184.35	18,301.00
21.02.2025	194.40	184.40	184.65	192.40	67,010.00
24.02.2025	197.20	185.00	195.70	186.30	73,231.00
25.02.2025	188.50	182.20	186.20	182.80	24,869.00
26.02.2025	186.00	182.90	183.20	184.40	14,126.00
27.02.2025	189.80	181.30	183.10	187.50	93,230.00
28.02.2025	193.20	182.20	185.60	190.10	90,734.00
03.03.2025	192.70	184.60	192.60	186.10	14,714.00
04.03.2025	182.40	176.80	182.40	177.30	37,716.00
05.03.2025	185.60	179.65	179.65	182.80	34,500.00
06.03.2025	181.90	178.35	181.90	180.20	49,888.00
07.03.2025	185.70	180.50	180.50	184.75	53,641.00
10.03.2025	187.80	181.70	183.60	186.90	70,765.00
11.03.2025	187.60	182.30	187.60	182.30	104,521.00
12.03.2025	193.20	184.20	184.70	191.40	75,867.00
13.03.2025	192.65	189.40	191.15	189.80	108,186.00
14.03.2025	193.50	189.00	189.70	193.40	36,777.00
17.03.2025	197.00	192.50	192.80	195.00	42,641.00
18.03.2025	198.00	193.60	197.60	195.95	15,233.00
19.03.2025	199.70	193.70	196.10	199.20	42,102.00
20.03.2025	207.80	200.60	200.60	203.40	80,940.00
21.03.2025	210.00	203.00	204.60	204.00	160,798.00
24.03.2025	206.00	203.00	206.00	204.00	75,085.00
25.03.2025	209.80	203.60	203.60	205.40	111,477.00
26.03.2025	209.40	205.80	207.00	206.00	95,363.00
27.03.2025	206.40	202.40	205.00	206.40	70,539.00
28.03.2025	204.00	201.00	203.40	201.00	53,559.00
31.03.2025	196.50	190.90	196.50	194.60	86,263.00
01.04.2025	197.60	193.80	195.80	194.10	27,487.00
02.04.2025	192.90	187.20	192.90	189.50	55,498.00
03.04.2025	182.00	169.80	182.00	172.20	140,167.00
04.04.2025	170.00	154.20	169.60	156.80	178,832.00
07.04.2025	161.70	144.20	152.80	155.40	191,769.00
08.04.2025	163.00	156.00	159.00	157.50	85,540.00
09.04.2025	153.20	148.80	150.20	151.20	63,209.00
10.04.2025	171.40	153.80	170.00	154.20	80,328.00
11.04.2025	155.60	151.40	154.00	153.60	38,600.00
14.04.2025	155.80	152.20	155.60	152.80	34,831.00
15.04.2025	152.80	150.00	152.60	152.20	33,239.00
16.04.2025	152.60	148.90	151.10	152.50	84,034.00
17.04.2025	154.80	152.60	154.20	154.40	15,140.00
22.04.2025	154.00	151.40	152.80	152.30	33,574.00
23.04.2025	157.00	153.20	153.20	155.40	87,188.00
24.04.2025	158.60	154.80	157.00	157.80	30,213.00
25.04.2025	160.20	156.30	158.60	157.20	103,138.00
28.04.2025	159.70	154.40	157.20	157.80	40,936.00
29.04.2025	157.40	154.20	157.40	154.80	29,938.00
30.04.2025	156.30	153.00	153.60	153.70	24,147.00
01.05.2025	154.00	151.20	154.00	151.80	32,912.00
02.05.2025	154.60	150.20	151.10	154.00	76,061.00
06.05.2025	156.00	150.00	156.00	153.00	63,744.00
07.05.2025	154.00	149.20	153.00	149.20	59,312.00
08.05.2025	156.20	148.60	149.60	153.60	54,554.00
09.05.2025	155.20	153.00	153.00	154.40	34,158.00
12.05.2025	160.20	156.00	156.00	157.80	36,818.00
13.05.2025	158.00	155.80	157.60	156.60	36,669.00
14.05.2025	158.40	156.80	156.80	157.70	12,328.00
15.05.2025	156.80	153.80	155.00	155.30	23,180.00
16.05.2025	157.20	155.20	156.00	155.40	11,652.00
19.05.2025	156.00	153.80	155.40	154.30	24,689.00
20.05.2025	155.00	152.40	155.00	153.40	21,788.00
21.05.2025	153.20	152.20	153.20	152.40	14,196.00
22.05.2025	151.00	148.70	150.80	149.60	25,041.00
23.05.2025	151.20	148.20	151.00	150.80	19,757.00
27.05.2025	155.20	152.60	152.60	154.80	25,926.00
28.05.2025	157.20	154.80	156.00	155.80	14,549.00
29.05.2025	157.20	154.60	157.20	156.10	21,247.00
30.05.2025	160.00	156.10	156.20	158.40	29,957.00
02.06.2025	160.60	158.60	159.70	160.10	72,096.00
03.06.2025	159.80	157.60	159.00	158.40	64,391.00
04.06.2025	161.80	159.60	161.80	160.00	41,146.00
05.06.2025	159.40	153.60	159.40	153.90	24,698.00
06.06.2025	156.40	153.80	155.20	156.40	17,457.00
09.06.2025	156.60	154.80	155.80	156.20	18,653.00
10.06.2025	160.80	156.60	156.60	159.40	99,128.00
11.06.2025	160.00	158.20	158.60	159.20	57,948.00
12.06.2025	162.00	158.60	159.20	159.80	24,724.00
13.06.2025	163.40	158.60	161.20	159.00	72,812.00
16.06.2025	163.40	160.00	161.60	160.40	115,560.00
17.06.2025	163.90	160.00	160.00	163.80	154,937.00
18.06.2025	163.50	159.70	163.50	161.20	31,769.00
19.06.2025	165.60	161.40	162.80	161.40	68,658.00
20.06.2025	162.20	159.40	159.60	160.20	68,255.00
23.06.2025	165.80	157.50	162.40	158.60	69,968.00
24.06.2025	157.70	152.40	157.70	154.00	58,051.00
25.06.2025	155.00	150.80	154.80	151.20	26,638.00
26.06.2025	151.80	149.00	150.80	151.40	39,457.00
27.06.2025	154.20	150.60	151.80	153.80	49,110.00
30.06.2025	169.80	157.80	157.80	169.80	85,161.00
01.07.2025	174.80	164.60	167.10	166.10	124,699.00
02.07.2025	183.40	165.40	165.40	178.00	68,085.00
03.07.2025	180.80	174.40	177.60	180.60	24,370.00
04.07.2025	182.30	175.00	182.30	175.80	15,443.00
07.07.2025	187.00	179.00	179.00	183.40	17,477.00
08.07.2025	182.80	178.00	182.80	180.60	46,714.00
09.07.2025	184.70	176.40	184.70	177.60	44,425.00
10.07.2025	178.00	165.10	178.00	165.60	88,803.00
11.07.2025	166.00	163.60	164.20	164.80	142,965.00
14.07.2025	180.60	167.80	167.80	177.80	29,793.00
15.07.2025	176.20	171.40	175.00	172.20	15,693.00
16.07.2025	165.20	161.00	164.60	162.60	90,111.00
17.07.2025	175.40	163.50	164.00	172.30	111,581.00
18.07.2025	172.00	167.80	169.20	167.80	53,438.00
21.07.2025	169.60	166.00	169.60	166.40	16,064.00
22.07.2025	168.20	165.60	168.20	165.80	16,764.00
23.07.2025	166.60	164.20	165.40	166.20	19,123.00
24.07.2025	168.00	164.00	167.40	165.00	10,951.00
25.07.2025	166.60	164.20	164.40	165.00	5,821.00
28.07.2025	166.40	164.20	164.20	166.20	4,661.00
29.07.2025	167.40	165.40	166.90	165.90	15,956.00
30.07.2025	167.20	160.40	164.20	162.90	35,847.00
31.07.2025	165.40	164.20	165.00	164.80	8,910.00
01.08.2025	164.80	161.00	164.80	161.40	41,255.00
04.08.2025	160.00	157.60	160.00	158.80	19,698.00
05.08.2025	163.20	159.80	159.80	162.30	37,168.00
06.08.2025	168.40	161.40	162.60	167.00	36,315.00
07.08.2025	170.50	165.60	168.40	168.10	39,019.00
08.08.2025	167.60	165.80	166.40	167.50	15,750.00
11.08.2025	169.00	165.20	168.30	165.80	22,007.00
12.08.2025	168.40	165.40	165.40	168.20	13,131.00
13.08.2025	168.40	165.40	168.20	168.00	15,452.00
14.08.2025	168.80	165.80	167.20	167.00	31,719.00
15.08.2025	172.00	168.40	168.40	171.20	22,254.00
18.08.2025	171.70	169.70	171.20	170.70	24,457.00
19.08.2025	174.60	171.20	171.20	174.60	25,051.00
20.08.2025	174.60	170.20	173.00	174.60	20,555.00
21.08.2025	181.40	175.40	175.40	179.40	53,827.00
22.08.2025	185.40	179.60	179.60	184.20	20,456.00
26.08.2025	184.20	178.20	184.20	179.00	33,188.00
27.08.2025	181.00	177.00	180.00	180.20	29,234.00
28.08.2025	191.40	183.60	183.60	190.90	45,155.00
29.08.2025	194.40	190.00	190.20	193.60	122,916.00
01.09.2025	195.40	192.60	193.40	194.60	7,658.00
02.09.2025	195.40	190.40	195.40	191.40	14,684.00
03.09.2025	192.40	188.80	190.30	189.70	59,067.00
04.09.2025	190.80	184.80	187.80	187.20	98,184.00
05.09.2025	191.20	181.00	190.00	184.00	76,612.00
08.09.2025	190.80	182.60	184.80	183.80	34,441.00
09.09.2025	191.70	184.80	184.80	188.80	37,407.00
10.09.2025	187.60	183.60	187.20	186.00	34,540.00
11.09.2025	184.60	168.60	184.60	168.80	79,332.00
12.09.2025	171.80	167.60	168.30	168.60	56,904.00
15.09.2025	170.40	167.10	168.00	169.00	31,072.00
16.09.2025	177.60	167.40	170.00	177.60	117,703.00

צרו איתנו קשר *5988