גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > קאפ טכנולוג'יס > גרפים

עדכון אחרון 15.08.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קאפ טכנולוג'יס

Kape Technologies

מניה KAPE לונדון GBp

שער

280.00

שינוי

--

שינוי ב

--

הוסף לתיק

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.08.2022 10:30	279	275	277	275	2,552.00
11.08.2022 11:00	275	275	275	275	4,813.00
11.08.2022 11:30	278.551	278.551	278.551	278.551	1,479.00
11.08.2022 12:00	282.3	282.3	282.3	282.3	1,528.00
11.08.2022 12:30	282.3	282.3	282.3	282.3	5,416.00
11.08.2022 13:00	280	278.75	278.75	280	7,917.00
11.08.2022 13:30	280	280	280	280	13,780.00
11.08.2022 14:00	280	280	280	280	13,780.00
11.08.2022 14:30	277	277	277	277	15,580.00
11.08.2022 15:00	280	277	277	278.9	21,561.00
11.08.2022 15:30	278.9	278.9	278.9	278.9	22,851.00
11.08.2022 16:00	278.9	278.9	278.9	278.9	6,373.00
11.08.2022 16:30	282.3	278.9	278.9	282.3	13,440.00
11.08.2022 17:00	278.9	278.9	278.9	278.9	13,753.00
11.08.2022 17:30	282.3	282.3	282.3	282.3	27,714.00
11.08.2022 18:00	287.5	282.3	283	287.5	35,029.00
12.08.2022 10:00	283.7	282.5	282.5	283.7	10,540.00
12.08.2022 10:30	285	283.7	285	283.7	3,654.00
12.08.2022 11:00	286.75	286.75	286.75	286.75	12,524.00
12.08.2022 11:30	286.75	280	280.05	286.75	7,539.00
12.08.2022 12:00	286.2999	286.2999	286.2999	286.2999	5,244.00
12.08.2022 12:30	286.1675	281	286.1675	281	10,868.00
12.08.2022 13:00	286.1	286.1	286.1	286.1	5,596.00
12.08.2022 13:30	285.9475	280	285.9475	280	18,505.00
12.08.2022 14:00	285.9	281.025	285.9	281.025	13,073.00
12.08.2022 14:30	281.025	281.025	281.025	281.025	23,386.00
12.08.2022 15:00	285	285	285	285	15,386.00
12.08.2022 15:30	285	285	285	285	16,422.00
12.08.2022 16:00	290	285	290	285	28,031.00
12.08.2022 16:30	285	281.125	281.125	281.5	212,657.00
12.08.2022 17:00	285	281.65	285	281.65	222,803.00
12.08.2022 17:30	285	285	285	285	150,256.00
12.08.2022 18:00	285	285	285	285	163,425.00
15.08.2022 10:00	285	281.75	285	285	93,635.00
15.08.2022 10:30	280.05	278.551	280	278.551	26,226.00
15.08.2022 11:00	282.75	276.5	277.5	281.7	30,988.00
15.08.2022 11:30	277.1	276.5	276.5	277.1	16,370.00
15.08.2022 12:00	282.5	281.65	281.65	282.5	17,531.00
15.08.2022 12:30	280.99	277.1125	277.1125	280.94	31,077.00
15.08.2022 13:00	280.95	277.3	280	280.95	58,579.00
15.08.2022 13:30	277.4	277.4	277.4	277.4	46,631.00
15.08.2022 14:00	280.89	275	275	277.4	38,063.00
15.08.2022 14:30	280.89	277.525	280.89	277.525	27,318.00
15.08.2022 15:00	280.68	280.68	280.68	280.68	51,039.00
15.08.2022 15:30	280.68	277.61	280.68	277.61	28,494.00
15.08.2022 16:00	280.68	277.61	280	280.68	95,386.00
15.08.2022 16:30	277.61	277.61	277.61	277.61	31,961.00
15.08.2022 17:00	280.48	277.7405	277.7405	280.48	35,374.00
15.08.2022 17:30	280.254	277.8	280.254	280.2	93,350.00
15.08.2022 18:00	280.2	280.2	280.2	280.2	18,972.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.08.2021	360.00	352.00	356.00	360.00	50,969.00
18.08.2021	361.18	352.00	356.00	361.18	179,080.00
19.08.2021	360.00	340.00	356.00	349.00	209,447.00
20.08.2021	347.60	340.00	342.50	345.00	135,007.00
23.08.2021	354.00	340.00	344.00	348.00	45,971.00
24.08.2021	370.00	349.90	349.00	362.50	96,836.00
25.08.2021	384.00	363.00	361.50	370.00	627,052.00
26.08.2021	388.08	375.00	380.00	388.00	275,181.00
27.08.2021	388.00	376.60	384.00	377.50	136,899.00
31.08.2021	390.00	375.00	377.50	386.00	169,306.00
01.09.2021	390.00	377.80	379.00	385.00	177,050.00
02.09.2021	385.00	375.00	382.50	380.00	100,182.00
03.09.2021	380.00	375.00	377.50	376.19	123,472.00
06.09.2021	380.00	365.25	377.50	375.00	120,738.00
07.09.2021	375.00	360.05	370.00	362.00	89,772.00
08.09.2021	362.50	360.00	362.50	362.50	67,735.00
09.09.2021	363.00	357.00	361.50	358.67	164,587.00
10.09.2021	361.00	355.00	358.50	356.18	157,430.00
13.09.2021	360.00	353.50	357.50	356.56	137,122.00
14.09.2021	405.00	359.00	358.50	400.00	10,626,370.00
15.09.2021	450.00	400.68	400.00	430.86	1,293,993.00
16.09.2021	440.00	430.00	435.00	434.94	470,113.00
17.09.2021	440.00	410.00	435.00	430.00	575,817.00
20.09.2021	425.00	410.00	420.00	410.00	538,059.00
21.09.2021	431.80	411.50	420.00	420.00	393,380.00
22.09.2021	425.00	410.00	420.00	412.50	155,001.00
23.09.2021	419.50	410.00	413.50	415.00	797,629.00
24.09.2021	420.00	410.00	415.00	418.00	3,092,194.00
27.09.2021	450.00	413.50	415.00	444.78	864,196.00
28.09.2021	445.00	415.00	438.50	420.00	179,847.00
29.09.2021	420.00	412.00	417.50	415.00	360,066.00
30.09.2021	425.00	410.00	415.00	420.00	188,945.00
01.10.2021	425.00	415.00	420.00	417.00	514,841.00
04.10.2021	425.00	415.00	417.50	425.00	1,044,969.00
05.10.2021	424.50	415.00	420.00	420.00	565,196.00
06.10.2021	424.50	412.20	420.00	416.00	4,473,481.00
07.10.2021	417.89	405.50	417.50	409.00	287,563.00
08.10.2021	411.00	405.00	410.00	409.00	362,028.00
11.10.2021	414.50	397.04	410.00	400.00	202,857.00
12.10.2021	398.25	381.00	399.00	390.00	475,046.00
13.10.2021	414.80	390.75	391.00	405.00	240,404.00
14.10.2021	415.00	405.00	410.00	411.00	270,809.00
15.10.2021	415.00	405.11	410.00	408.50	211,185.00
18.10.2021	410.00	405.00	407.50	406.00	227,150.00
19.10.2021	410.00	400.00	407.50	405.00	780,263.00
20.10.2021	410.00	400.00	405.00	404.00	133,320.00
21.10.2021	405.00	390.00	402.50	401.75	680,090.00
22.10.2021	690.00	385.00	395.00	390.00	259,711.00
25.10.2021	395.00	390.00	395.00	393.00	259,972.00
26.10.2021	400.00	375.50	392.50	400.00	340,420.00
27.10.2021	404.85	395.00	397.50	398.00	315,390.00
28.10.2021	415.00	400.00	400.00	410.00	77,803.00
29.10.2021	411.95	398.00	410.00	404.85	240,242.00
01.11.2021	414.50	400.00	402.50	410.00	234,857.00
02.11.2021	415.00	401.50	410.00	401.50	106,914.00
03.11.2021	415.00	405.00	410.00	410.00	425,209.00
04.11.2021	419.50	405.00	410.00	410.00	171,058.00
05.11.2021	429.80	409.49	410.00	419.50	339,325.00
08.11.2021	425.00	415.00	420.00	419.00	142,049.00
09.11.2021	425.00	406.55	420.00	413.00	139,949.00
10.11.2021	413.00	406.00	410.00	410.00	273,337.00
11.11.2021	413.00	406.55	410.00	410.00	686,718.00
12.11.2021	421.00	409.10	410.00	421.00	139,625.00
15.11.2021	431.50	412.35	417.50	426.00	184,607.00
16.11.2021	427.50	415.00	427.50	420.00	69,583.00
17.11.2021	424.75	415.00	422.50	422.00	141,112.00
18.11.2021	423.25	410.00	422.50	415.00	136,417.00
19.11.2021	420.00	410.00	415.00	414.00	378,754.00
22.11.2021	419.00	410.00	412.50	415.00	195,649.00
23.11.2021	430.00	412.00	415.00	420.00	211,857.00
24.11.2021	430.00	415.00	422.50	420.00	241,209.00
25.11.2021	420.00	410.25	420.00	415.00	82,455.00
26.11.2021	415.00	400.00	-99.99	403.00	0.00
29.11.2021	410.00	400.00	405.00	405.00	782,833.00
30.11.2021	405.00	396.25	402.50	400.00	397,095.00
01.12.2021	410.00	398.50	401.00	407.00	192,016.00
02.12.2021	415.00	401.00	405.00	404.00	137,259.00
03.12.2021	406.00	400.00	-99.99	400.00	0.00
06.12.2021	404.08	400.00	402.50	400.00	63,511.00
07.12.2021	427.00	400.00	402.50	405.00	133,347.00
08.12.2021	406.50	400.00	403.50	403.00	117,456.00
09.12.2021	407.50	400.00	402.50	407.00	88,518.00
10.12.2021	406.00	400.00	403.50	405.00	101,348.00
13.12.2021	407.00	395.25	403.50	398.50	250,011.00
14.12.2021	398.89	397.00	398.50	397.00	209,734.00
15.12.2021	420.00	395.00	398.00	415.00	255,701.00
16.12.2021	427.00	400.00	415.00	404.80	244,800.00
17.12.2021	417.50	395.00	402.50	412.00	853,975.00
20.12.2021	410.00	395.30	400.00	407.50	268,123.00
21.12.2021	420.00	410.00	406.50	415.00	98,121.00
22.12.2021	435.00	410.00	415.00	430.00	343,952.00
23.12.2021	435.00	420.00	430.00	430.00	126,598.00
24.12.2021	433.67	420.00	427.50	420.00	51,311.00
29.12.2021	435.00	420.00	427.50	430.00	163,688.00
30.12.2021	440.00	425.00	427.50	435.00	68,727.00
31.12.2021	455.00	433.00	432.50	452.77	289,245.00
04.01.2022	460.00	435.00	452.50	445.00	375,696.00
05.01.2022	455.00	430.00	445.00	439.00	177,472.00
06.01.2022	445.00	430.00	437.50	437.50	189,311.00
07.01.2022	440.00	425.00	437.50	430.00	56,874.00
10.01.2022	431.00	415.00	430.00	425.00	143,037.00
11.01.2022	430.00	413.50	417.50	413.50	314,427.00
12.01.2022	419.00	402.00	417.50	410.00	160,879.00
13.01.2022	409.00	405.00	408.50	405.00	104,874.00
14.01.2022	412.00	400.00	408.50	408.00	658,228.00
17.01.2022	411.28	400.00	406.00	408.00	134,079.00
18.01.2022	425.00	400.00	422.50	400.00	226,001.00
19.01.2022	400.00	365.85	397.50	373.00	672,284.00
20.01.2022	400.92	355.00	372.50	364.38	735,689.00
21.01.2022	385.00	363.00	366.50	377.50	251,528.00
24.01.2022	380.05	355.00	377.50	365.00	609,387.00
25.01.2022	365.00	355.00	359.00	355.00	285,010.00
26.01.2022	378.00	355.00	357.50	375.40	228,916.00
27.01.2022	379.00	365.15	375.00	375.68	48,537.00
28.01.2022	378.00	370.00	375.00	370.00	124,278.00
31.01.2022	374.60	369.00	375.00	370.00	142,662.00
01.02.2022	377.00	369.00	375.00	375.00	220,560.00
02.02.2022	390.00	370.00	375.00	390.00	177,197.00
03.02.2022	390.00	371.90	387.50	375.00	117,458.00
04.02.2022	377.80	370.00	375.00	375.00	301,379.00
07.02.2022	375.00	360.00	375.00	362.00	479,320.00
08.02.2022	366.00	355.00	365.00	360.00	399,167.00
09.02.2022	360.00	355.00	360.00	357.00	238,589.00
10.02.2022	356.15	345.00	357.50	354.00	188,365.00
11.02.2022	358.00	340.00	354.00	342.00	197,872.00
14.02.2022	346.80	314.69	345.00	314.69	539,875.00
15.02.2022	320.00	310.00	317.50	320.00	201,217.00
16.02.2022	334.00	313.77	316.50	319.50	277,705.00
17.02.2022	324.00	317.00	321.00	320.00	179,783.00
18.02.2022	325.00	317.00	321.00	320.00	253,216.00
21.02.2022	330.00	317.00	321.00	320.00	186,405.00
22.02.2022	324.80	310.00	324.00	315.00	500,086.00
23.02.2022	332.00	315.00	318.50	322.00	134,393.00
24.02.2022	325.00	310.00	320.00	312.00	1,060,337.00
25.02.2022	334.00	310.00	315.00	331.00	935,525.00
28.02.2022	335.00	321.55	330.00	328.00	43,311.00
01.03.2022	335.00	319.00	325.00	329.65	251,027.00
02.03.2022	355.00	330.00	330.00	345.00	157,164.00
03.03.2022	370.00	348.80	350.00	360.00	171,181.00
04.03.2022	368.00	335.00	364.00	348.79	1,639,679.00
07.03.2022	342.00	305.00	340.00	316.00	347,749.00
08.03.2022	320.00	310.00	317.50	310.00	175,974.00
09.03.2022	344.25	310.00	320.00	339.75	237,287.00
10.03.2022	345.00	321.11	337.50	325.00	159,322.00
11.03.2022	360.00	329.72	331.00	353.11	384,896.00
14.03.2022	394.00	355.50	355.00	390.00	349,730.00
15.03.2022	392.00	375.00	387.50	375.00	885,033.00
16.03.2022	385.50	360.00	380.00	385.50	191,488.00
17.03.2022	415.00	384.00	377.50	395.00	792,990.00
18.03.2022	444.00	405.00	410.00	444.00	883,855.00
21.03.2022	433.00	415.00	425.00	430.00	417,687.00
22.03.2022	435.50	395.00	435.00	400.00	578,908.00
23.03.2022	408.35	387.50	389.00	398.00	155,913.00
24.03.2022	400.00	395.00	397.50	397.00	235,414.00
25.03.2022	400.00	395.00	397.50	397.50	230,887.00
28.03.2022	398.50	390.30	397.50	396.50	89,360.00
29.03.2022	400.00	386.19	395.00	388.25	124,701.00
30.03.2022	395.00	387.00	388.50	390.00	195,052.00
31.03.2022	395.00	387.00	391.00	389.50	85,438.00
01.04.2022	394.00	387.00	391.00	390.00	47,981.00
04.04.2022	389.75	385.00	391.00	385.00	114,067.00
05.04.2022	395.00	374.20	390.00	377.00	234,368.00
06.04.2022	384.00	374.81	380.00	374.81	199,375.00
07.04.2022	381.54	374.50	380.00	375.00	42,369.00
08.04.2022	384.25	373.00	380.00	376.21	34,345.00
11.04.2022	376.33	370.00	380.00	372.00	60,122.00
12.04.2022	372.50	365.00	372.50	369.20	47,521.00
13.04.2022	368.00	358.00	367.50	358.00	36,404.00
14.04.2022	363.00	357.00	365.00	358.00	78,703.00
19.04.2022	365.00	355.00	361.00	357.00	79,612.00
20.04.2022	370.00	355.00	360.00	370.00	224,017.00
21.04.2022	370.00	355.00	362.50	360.00	92,692.00
22.04.2022	365.00	350.00	360.00	352.50	1,210,034.00
25.04.2022	356.00	348.00	352.50	350.00	475,329.00
26.04.2022	351.50	340.00	351.50	345.00	160,897.00
27.04.2022	345.00	335.00	345.00	340.00	60,092.00
28.04.2022	340.00	330.00	337.50	330.00	2,478,706.00
29.04.2022	350.00	335.00	337.50	344.00	264,868.00
03.05.2022	352.49	337.00	343.50	343.00	146,531.00
04.05.2022	355.00	342.00	348.50	348.40	71,350.00
05.05.2022	370.00	349.00	349.00	351.00	233,869.00
06.05.2022	356.80	340.00	357.50	355.00	187,446.00
09.05.2022	358.00	340.00	352.50	340.00	307,248.00
10.05.2022	348.49	340.00	347.50	340.00	342,161.00
11.05.2022	347.00	340.00	342.50	342.50	141,221.00
12.05.2022	345.00	338.00	342.50	339.50	211,607.00
13.05.2022	350.00	338.00	341.50	338.00	421,044.00
16.05.2022	350.00	338.00	344.00	343.40	262,472.00
17.05.2022	349.52	338.00	341.50	343.50	262,081.00
18.05.2022	350.00	340.00	345.00	340.00	141,562.00
19.05.2022	349.00	331.11	345.00	337.50	229,475.00
20.05.2022	345.00	335.00	339.00	340.00	352,855.00
23.05.2022	343.10	335.60	340.00	343.00	121,392.00
24.05.2022	346.00	336.00	345.00	340.00	496,252.00
25.05.2022	345.00	335.00	345.00	341.60	262,631.00
26.05.2022	344.00	339.00	341.50	341.00	214,290.00
27.05.2022	345.00	338.00	341.50	345.00	443,292.00
31.05.2022	345.00	338.00	341.50	339.97	1,937,573.00
01.06.2022	344.00	338.00	341.50	338.00	420,670.00
06.06.2022	383.00	337.00	340.50	338.28	1,533,429.00
07.06.2022	343.00	338.00	340.50	339.50	99,217.00
08.06.2022	339.50	338.00	340.50	338.00	249,684.00
09.06.2022	354.00	338.00	338.50	340.38	322,481.00
10.06.2022	355.00	319.00	347.50	319.00	117,258.00
13.06.2022	329.00	315.17	327.50	322.00	448,033.00
14.06.2022	338.00	322.00	329.00	332.50	221,764.00
15.06.2022	347.50	333.00	335.00	343.64	372,467.00
16.06.2022	350.00	326.65	347.50	327.50	361,823.00
17.06.2022	375.00	327.85	330.00	357.00	2,935,476.00
20.06.2022	374.25	340.00	365.00	368.50	574,116.00
21.06.2022	375.00	360.50	368.50	362.00	149,529.00
22.06.2022	368.00	345.00	362.50	360.00	191,537.00
23.06.2022	366.10	341.75	362.50	349.00	101,292.00
24.06.2022	360.00	335.00	345.00	336.00	56,749.00
27.06.2022	360.00	335.00	337.50	342.50	114,770.00
28.06.2022	369.00	336.50	342.50	340.00	42,565.00
29.06.2022	345.00	330.00	342.50	330.00	120,765.00
30.06.2022	335.00	330.00	335.00	332.50	328,968.00
01.07.2022	331.68	318.00	335.00	322.00	83,101.00
04.07.2022	325.00	320.00	325.00	322.50	47,396.00
05.07.2022	325.00	315.00	322.50	316.00	47,509.00
06.07.2022	322.00	315.00	317.50	319.50	280,761.00
07.07.2022	325.00	303.50	320.00	303.50	266,218.00
08.07.2022	310.00	301.11	307.50	305.00	83,053.00
11.07.2022	309.00	295.00	305.00	295.00	256,320.00
12.07.2022	305.00	290.00	300.00	292.00	81,605.00
13.07.2022	290.10	275.00	295.00	280.00	287,379.00
14.07.2022	285.00	275.00	280.00	280.00	34,482.00
15.07.2022	380.00	270.00	280.00	272.00	210,477.00
18.07.2022	278.50	270.00	272.50	272.00	258,264.00
19.07.2022	295.00	275.00	290.00	287.50	208,777.00
20.07.2022	300.00	282.78	287.50	296.00	201,595.00
21.07.2022	300.00	286.25	295.00	289.64	251,615.00
22.07.2022	295.00	285.00	290.00	287.50	81,864.00
25.07.2022	294.00	281.17	290.00	282.50	105,883.00
26.07.2022	285.00	270.00	282.50	270.73	169,522.00
27.07.2022	271.21	270.00	275.00	275.00	630,116.00
28.07.2022	289.00	273.02	275.00	285.00	83,141.00
29.07.2022	299.00	280.00	285.00	299.00	397,838.00
01.08.2022	294.00	280.28	282.50	287.50	80,009.00
02.08.2022	295.00	283.50	287.50	286.00	130,898.00
03.08.2022	290.00	280.00	285.00	284.00	66,283.00
04.08.2022	290.00	282.31	285.00	286.00	76,847.00
05.08.2022	290.00	280.00	285.00	282.50	284,744.00
08.08.2022	300.00	285.32	286.00	290.00	235,238.00
09.08.2022	295.00	280.95	292.50	284.50	66,186.00
10.08.2022	288.95	275.00	285.00	283.50	79,593.00
11.08.2022	287.50	275.00	282.50	285.00	37,194.00
12.08.2022	290.00	280.00	282.50	285.00	295,479.00
15.08.2022	285.00	275.00	285.00	280.00	67,709.00

צרו איתנו קשר *5988