גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מקברייד > גרפים

עדכון אחרון 03.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מקברייד

McBride

מניה MCB London-CB GBp

שער

1.23

שינוי

0.16%

שינוי בGBp-p

0

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
10:10					0.00
10:20	1.234	1.234	1.234	1.234	0.00
10:30	1.234	1.234	1.234	1.234	0.00
10:40	1.234	1.234	1.234	1.234	0.00
10:50	1.234	1.234	1.234	1.234	0.00
11:00	1.234	1.234	1.234	1.234	0.00
11:10	1.234	1.234	1.234	1.234	0.00
11:20	1.234	1.234	1.234	1.234	0.00
11:30	1.234	1.234	1.234	1.234	0.00
11:40	1.234	1.234	1.234	1.234	0.00
11:50	1.234	1.234	1.234	1.234	0.00
12:00	1.234	1.234	1.234	1.234	0.00
12:10	1.234	1.234	1.234	1.234	0.00
12:20	1.231	1.231	1.231	1.231	48.00
12:30	1.231	1.231	1.231	1.231	0.00
12:40	1.231	1.231	1.231	1.231	0.00
12:50	1.231	1.231	1.231	1.231	48.00
13:00	1.231	1.231	1.231	1.231	1,680.00
13:10	1.231	1.231	1.231	1.231	0.00
13:20	1.231	1.231	1.231	1.231	0.00
13:30	1.231	1.231	1.231	1.231	0.00
13:40	1.231	1.231	1.231	1.231	0.00
13:50	1.231	1.231	1.231	1.231	0.00
14:00	1.231	1.231	1.231	1.231	0.00
14:10	1.231	1.231	1.231	1.231	0.00
14:20	1.231	1.231	1.231	1.231	0.00
14:30	1.231	1.231	1.231	1.231	0.00
14:40	1.231	1.231	1.231	1.231	0.00
14:50	1.231	1.231	1.231	1.231	0.00
15:00	1.232	1.232	1.232	1.232	1,788.00
15:10	1.232	1.232	1.232	1.232	0.00
15:20	1.241	1.241	1.241	1.241	6,783.00
15:30	1.241	1.241	1.241	1.241	0.00
15:40	1.241	1.241	1.241	1.241	0.00
15:50	1.241	1.241	1.241	1.241	0.00
16:00	1.241	1.241	1.241	1.241	0.00
16:10	1.235	1.235	1.235	1.235	48.00
16:20	1.235	1.235	1.235	1.235	1,716.00
16:30	1.233	1.233	1.233	1.233	1,795.00
16:40	1.233	1.233	1.233	1.233	0.00
16:50	1.233	1.233	1.233	1.233	0.00
17:00	1.23	1.23	1.23	1.23	48.00
17:10	1.23	1.23	1.23	1.23	0.00
17:20	1.23	1.23	1.23	1.23	0.00
17:30	1.23	1.23	1.23	1.23	0.00
17:40	1.23	1.23	1.23	1.23	0.00
17:50	1.23	1.23	1.23	1.23	0.00
18:00	1.23	1.23	1.23	1.23	0.00
18:10	1.23	1.23	1.23	1.23	0.00
18:20	1.233	1.233	1.233	1.233	1,772.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.09.2025 10:30	1.242	1.242	1.242	1.242	4,631.00
29.09.2025 11:00	1.258	1.242	1.242	1.258	11.00
29.09.2025 11:30	1.258	1.258	1.258	1.258	5,021.00
29.09.2025 12:00	1.258	1.258	1.258	1.258	5,021.00
29.09.2025 12:30	1.26	1.251	1.251	1.26	24.00
29.09.2025 13:00	1.26	1.26	1.26	1.26	25.00
29.09.2025 13:30	1.26	1.26	1.26	1.26	20,355.00
29.09.2025 14:00	1.26	1.26	1.26	1.26	25.00
29.09.2025 14:30	1.25	1.25	1.25	1.25	25.00
29.09.2025 15:00	1.25	1.25	1.25	1.25	20,640.00
29.09.2025 15:30	1.246	1.246	1.246	1.246	21,753.00
29.09.2025 16:00	1.252	1.246	1.246	1.252	82.00
29.09.2025 16:30	1.235	1.235	1.235	1.235	31.00
29.09.2025 17:00	1.235	1.235	1.235	1.235	31.00
29.09.2025 17:30	1.23	1.228	1.23	1.228	66.00
29.09.2025 18:00	1.238	1.231	1.231	1.236	329.00
30.09.2025 10:00	1.239	1.235	1.235	1.239	18.00
30.09.2025 10:30	1.234	1.234	1.234	1.234	10.00
30.09.2025 11:00	1.234	1.234	1.234	1.234	8,888.00
30.09.2025 11:30	1.234	1.234	1.234	1.234	8,888.00
30.09.2025 12:00	1.234	1.234	1.234	1.234	8,888.00
30.09.2025 12:30	1.234	1.234	1.234	1.234	8,888.00
30.09.2025 13:00	1.231	1.226	1.226	1.231	39.00
30.09.2025 13:30	1.226	1.226	1.226	1.226	15.00
30.09.2025 14:00	1.226	1.226	1.226	1.226	12,489.00
30.09.2025 14:30	1.224	1.224	1.224	1.224	16.00
30.09.2025 15:00	1.224	1.224	1.224	1.224	13,199.00
30.09.2025 15:30	1.234	1.234	1.234	1.234	14,141.00
30.09.2025 16:00	1.234	1.234	1.234	1.234	17.00
30.09.2025 16:30	1.24	1.236	1.236	1.24	74.00
30.09.2025 17:00	1.234	1.233	1.233	1.234	68.00
30.09.2025 17:30	1.236	1.234	1.236	1.234	52.00
30.09.2025 18:00	1.238	1.238	1.238	1.238	27.00
01.10.2025 10:00	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 10:30	1.246	1.246	1.246	1.246	9.00
01.10.2025 11:00	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 11:30	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 12:00	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 12:30	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 13:00	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 13:30	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 14:00	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 14:30	1.246	1.246	1.246	1.246	7,529.00
01.10.2025 15:00	1.233	1.233	1.233	1.233	9.00
01.10.2025 15:30	1.233	1.233	1.233	1.233	8,014.00
01.10.2025 16:00	1.233	1.233	1.233	1.233	8,014.00
01.10.2025 16:30	1.238	1.238	1.238	1.238	8,215.00
01.10.2025 17:00	1.238	1.227	1.238	1.227	103.00
01.10.2025 17:30	1.227	1.227	1.227	1.227	28.00
01.10.2025 18:00	1.226	1.226	1.226	1.226	60.00
02.10.2025 13:00	1.234	1.234	1.234	1.234	361.00
02.10.2025 13:30	1.234	1.232	1.234	1.232	0.00
02.10.2025 14:00	1.232	1.232	1.232	1.232	0.00
02.10.2025 14:30	1.232	1.232	1.232	1.232	836.00
02.10.2025 15:00	1.232	1.232	1.232	1.232	1.00
02.10.2025 15:30	1.23	1.224	1.224	1.23	5.00
02.10.2025 16:00	1.23	1.23	1.23	1.23	2,678.00
02.10.2025 16:30	1.229	1.229	1.229	1.229	4.00
02.10.2025 17:00	1.229	1.229	1.229	1.229	3,966.00
02.10.2025 17:30	1.228	1.228	1.228	1.228	5.00
02.10.2025 18:00	1.228	1.226	1.226	1.228	15.00
03.10.2025 10:00	1.234	1.234	1.234	1.234	15.00
03.10.2025 10:30	1.234	1.234	1.234	1.234	12,819.00
03.10.2025 11:00	1.234	1.234	1.234	1.234	12,819.00
03.10.2025 11:30	1.231	1.231	1.231	1.231	12,867.00
03.10.2025 12:00	1.231	1.231	1.231	1.231	15.00
03.10.2025 12:30	1.231	1.231	1.231	1.231	32.00
03.10.2025 13:00	1.231	1.231	1.231	1.231	14,595.00
03.10.2025 13:30	1.231	1.231	1.231	1.231	14,595.00
03.10.2025 14:00	1.231	1.231	1.231	1.231	14,595.00
03.10.2025 14:30	1.232	1.232	1.232	1.232	20.00
03.10.2025 15:00	1.241	1.241	1.241	1.241	78.00
03.10.2025 15:30	1.235	1.235	1.235	1.235	24,930.00
03.10.2025 16:00	1.235	1.233	1.235	1.233	118.00
03.10.2025 16:30	1.23	1.23	1.23	1.23	32.00
03.10.2025 17:00	1.23	1.23	1.23	1.23	26,773.00
03.10.2025 17:30	1.233	1.233	1.233	1.233	28,545.00
03.10.2025 18:00	1.233	1.23	1.233	1.23	70.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.04.2025	141.00	141.00	141.00	141.00	7,735.00
02.04.2025	141.70	140.80	140.80	141.70	886.00
03.04.2025	140.90	139.00	140.90	139.60	55,307.00
04.04.2025	142.40	138.20	140.00	141.40	47,807.00
07.04.2025	135.00	130.00	134.00	133.70	32,357.00
08.04.2025	138.40	136.00	136.80	137.40	25,365.00
09.04.2025	135.40	132.60	135.40	133.00	46,798.00
10.04.2025	134.50	132.80	133.50	132.80	10,794.00
11.04.2025	136.60	133.20	135.00	135.60	221,108.00
14.04.2025	138.10	135.00	135.20	136.80	8,064.00
15.04.2025	138.10	135.00	136.40	137.50	6,111.00
16.04.2025	137.20	136.00	136.30	136.00	5,738.00
17.04.2025	136.00	134.00	135.00	134.00	3,854.00
22.04.2025	135.00	130.00	130.00	131.60	13,919.00
23.04.2025	134.80	132.70	132.80	133.00	7,709.00
24.04.2025	143.00	131.40	133.40	141.60	379,100.00
25.04.2025	140.20	137.20	138.60	137.80	29,488.00
28.04.2025	143.30	136.80	137.20	141.90	149,784.00
29.04.2025	142.80	141.00	141.00	141.60	6,104.00
30.04.2025	144.20	142.80	143.00	143.40	152,008.00
01.05.2025	144.00	141.80	144.00	143.00	4,681.00
02.05.2025	145.80	143.70	143.70	144.00	31,898.00
06.05.2025	146.00	141.30	145.00	146.00	80,591.00
07.05.2025	149.00	143.00	144.00	148.20	24,464.00
08.05.2025	146.30	143.20	146.00	146.30	187,230.00
09.05.2025	148.30	147.40	148.00	148.30	4,162.00
12.05.2025	151.00	146.70	146.70	151.00	140,052.00
13.05.2025	152.80	149.60	150.80	151.60	30,703.00
14.05.2025	157.20	153.00	153.00	153.80	8,818.00
15.05.2025	152.60	149.20	152.40	152.30	147,732.00
16.05.2025	152.00	149.80	150.60	151.00	19,703.00
19.05.2025	149.20	143.80	149.20	149.00	62,732.00
20.05.2025	152.40	149.80	149.80	151.50	52,808.00
21.05.2025	156.40	151.60	152.30	152.60	77,358.00
22.05.2025	152.40	150.40	152.40	152.00	13,780.00
23.05.2025	151.40	149.00	151.40	149.00	5,359.00
27.05.2025	151.20	150.10	150.10	150.60	7,451.00
28.05.2025	152.80	149.60	149.60	151.60	397,864.00
29.05.2025	150.80	149.80	150.00	150.40	12,790.00
30.05.2025	150.60	149.60	150.50	149.60	17,100.00
02.06.2025	148.40	146.40	148.40	147.60	8,370.00
03.06.2025	150.00	147.40	150.00	148.20	10,135.00
04.06.2025	157.60	150.00	150.00	152.50	538,697.00
05.06.2025	152.60	151.60	151.90	152.40	20,190.00
06.06.2025	157.20	151.50	151.60	153.00	11,585.00
09.06.2025	153.10	151.40	153.10	152.00	21,424.00
10.06.2025	151.40	150.20	151.40	151.10	9,749.00
11.06.2025	150.80	149.10	149.10	150.40	3,274.00
12.06.2025	149.00	143.40	149.00	145.80	23,433.00
13.06.2025	145.20	144.00	144.00	144.60	4,026.00
16.06.2025	146.40	143.40	143.40	146.10	19,049.00
17.06.2025	146.00	145.00	145.70	145.50	5,344.00
18.06.2025	148.20	145.30	146.00	146.80	20,349.00
19.06.2025	146.00	144.80	145.00	145.60	18,356.00
20.06.2025	145.80	144.90	144.90	145.80	12,297.00
23.06.2025	147.90	146.00	147.00	146.40	8,302.00
24.06.2025	149.00	148.00	148.40	149.00	4,507.00
25.06.2025	148.40	147.70	148.00	148.40	3,490.00
26.06.2025	150.20	149.10	150.00	149.80	10,533.00
27.06.2025	150.20	149.40	150.10	149.40	2,076.00
30.06.2025	151.00	149.80	149.80	150.70	6,300.00
01.07.2025	151.60	150.30	150.30	151.40	5,857.00
02.07.2025	151.80	151.00	151.20	151.80	412,080.00
03.07.2025	154.40	151.00	154.40	152.00	41,484.00
04.07.2025	153.60	151.60	152.20	152.20	11,426.00
07.07.2025	153.90	151.90	152.60	152.50	20,223.00
08.07.2025	156.10	152.80	153.00	154.40	50,261.00
09.07.2025	156.00	154.40	154.40	155.00	39,727.00
10.07.2025	161.40	156.50	156.80	158.40	36,749.00
11.07.2025	160.50	158.20	159.70	159.00	125,889.00
14.07.2025	158.00	157.80	158.00	158.00	3,641.00
15.07.2025	157.60	150.60	156.60	152.60	150,718.00
16.07.2025	140.00	123.50	139.80	133.10	236,610.00
17.07.2025	136.40	132.30	133.00	134.20	203,745.00
18.07.2025	135.30	132.60	135.30	133.20	50,215.00
21.07.2025	135.10	132.20	134.40	132.20	11,956.00
22.07.2025	132.60	125.80	132.00	126.40	34,014.00
23.07.2025	126.20	122.90	124.20	123.90	21,013.00
24.07.2025	124.60	120.80	123.60	120.80	20,650.00
25.07.2025	124.90	120.20	120.20	121.80	22,608.00
28.07.2025	124.20	121.80	122.00	124.00	57,992.00
29.07.2025	126.80	124.00	126.80	124.00	85,742.00
30.07.2025	124.40	123.40	124.30	123.80	6,880.00
31.07.2025	126.00	123.90	124.00	124.50	35,205.00
01.08.2025	125.00	123.20	125.00	123.20	4,824.00
04.08.2025	124.30	123.00	124.00	123.80	16,116.00
05.08.2025	124.00	123.10	123.60	123.20	47,533.00
06.08.2025	124.70	123.20	123.60	123.40	115,368.00
07.08.2025	125.00	123.40	123.70	125.00	7,046.00
08.08.2025	124.40	122.60	123.90	123.00	59,648.00
11.08.2025	124.10	121.60	122.70	124.10	85,664.00
12.08.2025	124.40	122.40	123.20	123.60	20,009.00
13.08.2025	126.90	122.20	122.20	126.60	36,109.00
14.08.2025	127.00	124.20	126.00	124.40	36,395.00
15.08.2025	125.00	120.40	124.70	120.40	20,441.00
18.08.2025	119.70	116.80	119.70	117.60	47,230.00
19.08.2025	121.40	118.30	118.30	119.90	36,843.00
20.08.2025	119.90	118.20	118.20	119.40	8,831.00
21.08.2025	117.80	116.00	117.80	116.00	52.00
22.08.2025	117.80	109.50	115.80	116.80	84,266.00
26.08.2025	121.60	118.40	119.30	119.10	28,125.00
27.08.2025	119.60	118.40	118.60	119.40	18,546.00
28.08.2025	120.40	118.40	120.10	119.40	16,456.00
29.08.2025	119.40	115.40	118.80	117.60	26,180.00
01.09.2025	117.30	116.50	117.30	116.60	4,568.00
02.09.2025	116.20	112.60	116.20	113.00	22,582.00
03.09.2025	114.80	112.70	114.00	114.40	57,431.00
04.09.2025	116.60	113.90	114.50	116.20	13,368.00
05.09.2025	117.60	115.20	116.40	117.60	12,963.00
08.09.2025	116.40	115.20	116.40	115.20	15,429.00
09.09.2025	118.50	115.40	118.50	115.40	8,398.00
10.09.2025	116.90	111.40	116.90	111.60	17,442.00
11.09.2025	112.60	108.80	112.00	108.80	7,071.00
12.09.2025	109.20	107.50	109.20	108.00	11,143.00
15.09.2025	109.20	106.70	108.80	108.00	6,010.00
16.09.2025	108.80	106.20	108.80	107.40	44,455.00
17.09.2025	125.00	112.10	122.90	120.40	54,721.00
18.09.2025	1.23	1.21	1.21	1.22	203,653.00
19.09.2025	1.25	1.22	1.22	1.23	248,164.00
22.09.2025	1.25	1.23	1.24	1.24	226,152.00
23.09.2025	1.26	1.24	1.26	1.24	128,994.00
24.09.2025	1.25	1.23	1.23	1.23	277,018.00
25.09.2025	1.25	1.23	1.23	1.23	201,168.00
26.09.2025	1.23	1.22	1.23	1.23	79,366.00
29.09.2025	1.26	1.23	1.24	1.24	109,695.00
30.09.2025	1.24	1.22	1.24	1.24	143,892.00
01.10.2025	1.25	1.23	1.25	1.23	100,721.00
02.10.2025	1.23	1.22	1.23	1.23	162,644.00
03.10.2025	1.24	1.23	1.23	1.23	183,368.00

צרו איתנו קשר *5988