גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסוסייט בריטיש פוד > גרפים

עדכון אחרון 13:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסוסייט בריטיש פוד

Associated British Foods

מניה ABF London-CB GBp

שער

2,209.00

שינוי

+1.33%

שינוי בGBp-p

29.00

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	2192	2192	2192	2192	0.00
10:20	2212	2212	2212	2212	3,072.00
10:30	2207	2207	2207	2207	6,902.00
10:40	2208.5	2208.5	2208.5	2208.5	3,885.00
10:50	2206	2206	2206	2206	1,642.00
11:00	2207	2207	2207	2207	1,516.00
11:10	2205	2205	2205	2205	3,958.00
11:20	2202	2202	2202	2202	2,471.00
11:30	2201	2201	2201	2201	2,090.00
11:40	2199	2199	2199	2199	2,130.00
11:50	2203	2203	2203	2203	3,617.00
12:00	2203	2203	2203	2203	2,431.00
12:10	2203	2203	2203	2203	3,137.00
12:20	2205	2205	2205	2205	4,270.00
12:30	2207	2207	2207	2207	2,573.00
12:40	2206	2206	2206	2206	2,093.00
12:50	2209	2209	2209	2209	1,409.00
13:00	2209.5	2209.5	2209.5	2209.5	3,599.00
13:10	2205	2205	2205	2205	1,478.00
13:20	2205	2205	2205	2205	2,006.00
13:30	2205.5	2205.5	2205.5	2205.5	2,732.00
13:40	2211	2211	2211	2211	5,194.00
13:50	2210	2210	2210	2210	540.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025 10:00	2211	2189	2196	2208	1,081,765.00
22.04.2025 10:30	2213	2203	2207	2212	1,232,497.00
22.04.2025 11:00	2226.5	2210	2214	2226.5	3,872,905.00
22.04.2025 11:30	2229	2220	2227	2220.5	4,805,844.00
22.04.2025 12:00	2224	2214	2221	2214.5	4,579,399.00
22.04.2025 12:30	2216	2210.5	2214.5	2211	5,184,312.00
22.04.2025 13:00	2211	2204	2211	2210	7,404,440.00
22.04.2025 13:30	2215	2205	2212	2205	6,113,122.00
22.04.2025 14:00	2207	2203	2204	2205	6,092,543.00
22.04.2025 14:30	2206.5	2197	2205	2201	5,163,542.00
22.04.2025 15:00	2202.5	2199.5	2200.5	2200	5,649,225.00
22.04.2025 15:30	2203	2196	2200	2196	6,394,318.00
22.04.2025 16:00	2198.5	2190	2195	2192	8,455,975.00
22.04.2025 16:30	2193	2190	2192	2192	7,643,790.00
22.04.2025 17:00	2195.5	2191	2193	2194.5	8,880,616.00
22.04.2025 17:30	2199	2190	2195	2199	8,709,387.00
22.04.2025 18:00	2204	2200	2200	2203	12,970,852.00
23.04.2025 10:00	2230	2205	2221	2218	1,399,585.00
23.04.2025 10:30	2220	2213	2215	2213	2,317,863.00
23.04.2025 11:00	2214	2205.5	2213	2209	2,312,069.00
23.04.2025 11:30	2207	2191.5	2207	2196	3,115,979.00
23.04.2025 12:00	2198	2196	2196	2197	663,499.00
23.04.2025 12:30	2197	2197	2197	2197	44,142.00
23.04.2025 13:00	2197	2197	2197	2197	44,142.00
23.04.2025 13:30	2197	2197	2197	2197	44,142.00
23.04.2025 14:00	2194	2194	2194	2194	75,911.00
23.04.2025 14:30	2195	2189	2195	2189	2,346,576.00
23.04.2025 15:00	2189	2184.5	2189	2186	3,817,569.00
23.04.2025 15:30	2188	2181	2185	2185	4,891,472.00
23.04.2025 16:00	2182.5	2175	2182.5	2177	7,903,399.00
23.04.2025 16:30	2194	2173	2177	2180	8,843,905.00
23.04.2025 17:00	2186	2175.5	2180	2184	9,735,015.00
23.04.2025 17:30	2187	2177	2181.5	2183	12,899,208.00
23.04.2025 18:00	2184	2179	2181	2182	14,375,660.00
24.04.2025 10:00	2216.5	2192	2192	2208.5	789,146.00
24.04.2025 10:30	2211	2205	2208.5	2205	1,291,837.00
24.04.2025 11:00	2206	2200	2206	2200	2,382,162.00
24.04.2025 11:30	2205	2198	2200	2205	2,865,784.00
24.04.2025 12:00	2208	2201	2205.5	2207	4,418,411.00
24.04.2025 12:30	2210	2206	2206	2209	4,799,990.00
24.04.2025 13:00	2206	2204	2206	2205.5	4,214,132.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.04.2024	2,714.00	2,666.00	2,705.72	2,692.50	497,632.00
26.04.2024	2,700.00	2,630.00	2,694.00	2,630.00	455,160.00
29.04.2024	2,646.00	2,614.00	2,644.00	2,638.00	162,299.00
30.04.2024	26.79	2,647.00	2,662.00	26.52	152,738.00
01.05.2024	2,649.00	2,619.50	2,643.00	2,636.00	137,845.00
02.05.2024	2,672.00	2,642.00	2,671.00	2,652.50	86,973.00
03.05.2024	2,673.00	2,636.00	2,651.00	2,671.00	155,081.00
07.05.2024	2,713.00	2,681.00	2,695.00	2,689.50	130,500.00
08.05.2024	2,710.00	2,692.00	2,698.00	2,699.00	107,635.00
09.05.2024	2,720.50	2,691.00	2,720.00	2,699.00	72,941.00
10.05.2024	2,713.00	2,697.50	2,700.00	2,709.00	54,304.00
13.05.2024	2,719.00	2,691.00	2,704.00	2,698.00	100,379.00
14.05.2024	2,725.00	2,683.50	2,683.50	2,714.00	114,079.00
15.05.2024	2,716.00	2,687.00	2,715.00	2,703.00	128,750.00
16.05.2024	2,747.00	2,714.00	2,717.50	2,741.00	124,373.00
17.05.2024	2,751.00	2,726.50	2,746.00	2,728.00	119,901.00
20.05.2024	2,740.00	2,717.00	2,738.00	2,725.00	63,286.00
21.05.2024	2,727.00	2,707.00	2,722.00	2,713.00	62,402.00
22.05.2024	2,713.00	2,678.00	2,688.00	2,692.00	101,848.00
23.05.2024	2,713.00	2,686.00	2,688.00	2,711.00	116,632.00
24.05.2024	2,724.00	2,689.00	2,689.00	2,721.50	44,456.00
28.05.2024	2,717.50	2,622.00	2,705.00	2,646.00	187,674.00
29.05.2024	2,671.00	2,640.00	2,640.00	2,669.00	145,391.00
30.05.2024	2,659.00	2,635.50	2,641.00	2,657.00	91,428.00
31.05.2024	2,612.00	2,538.00	2,602.00	2,547.00	462,121.00
03.06.2024	2,591.00	2,567.00	2,575.00	2,575.50	170,230.00
04.06.2024	2,584.00	2,553.50	2,553.50	2,575.50	208,801.00
05.06.2024	2,638.50	2,566.00	2,638.50	2,577.00	176,093.00
06.06.2024	2,587.00	2,559.00	2,584.00	2,577.00	114,423.00
07.06.2024	2,582.00	2,550.00	2,582.00	2,557.00	115,097.00
10.06.2024	2,556.50	2,531.50	2,541.00	2,538.00	140,657.00
11.06.2024	2,562.00	2,509.00	2,562.00	2,517.50	90,955.00
12.06.2024	2,537.00	2,500.00	2,534.00	2,515.00	148,698.00
13.06.2024	2,514.00	2,488.50	2,498.00	2,491.00	106,225.00
14.06.2024	2,501.50	2,469.00	2,497.00	2,483.50	89,343.00
17.06.2024	2,505.00	2,484.00	2,494.00	2,492.00	134,327.00
18.06.2024	2,502.00	2,483.00	2,499.00	2,492.00	111,832.00
19.06.2024	2,491.00	2,479.00	2,485.00	2,480.00	94,267.00
20.06.2024	2,484.00	2,448.00	2,480.00	2,484.00	202,536.00
21.06.2024	2,492.00	2,456.00	2,481.00	2,456.00	76,743.00
24.06.2024	2,540.00	2,471.00	2,472.00	2,524.00	123,349.00
25.06.2024	2,545.00	2,496.00	2,532.00	2,499.00	189,985.00
26.06.2024	2,541.00	2,510.50	2,512.00	2,532.50	148,260.00
27.06.2024	2,484.50	2,442.00	2,468.00	2,467.50	327,480.00
28.06.2024	2,490.00	2,475.00	2,475.50	2,478.00	121,411.00
01.07.2024	2,495.00	2,476.50	2,486.00	2,486.50	121,150.00
02.07.2024	2,492.50	2,471.50	2,484.50	2,472.50	101,659.00
03.07.2024	2,493.00	2,466.50	2,485.50	2,477.00	226,748.00
04.07.2024	2,504.00	2,478.50	2,485.00	2,480.00	58,658.00
05.07.2024	2,508.50	2,470.50	2,489.50	2,471.00	162,390.00
08.07.2024	2,518.00	2,468.50	2,468.50	2,504.00	148,598.00
09.07.2024	2,498.00	2,440.00	2,498.00	2,452.00	117,350.00
10.07.2024	2,473.00	2,445.00	2,445.00	2,462.00	114,150.00
11.07.2024	2,471.00	2,450.00	2,462.00	2,470.50	93,790.00
12.07.2024	2,500.00	2,470.50	2,478.50	2,500.00	67,741.00
15.07.2024	2,485.00	2,453.00	2,481.00	2,470.00	69,333.00
16.07.2024	2,481.50	2,463.00	2,469.00	2,472.50	65,427.00
17.07.2024	2,485.00	2,456.00	2,465.00	2,482.50	98,694.00
18.07.2024	2,536.00	2,492.00	2,503.00	2,521.00	111,724.00
19.07.2024	2,515.00	2,484.00	2,500.50	2,499.50	89,743.00
23.07.2024	2,480.00	2,453.00	2,471.50	2,467.50	111,403.00
24.07.2024	2,466.00	2,448.00	2,448.00	2,453.00	95,752.00
25.07.2024	2,486.00	2,442.00	2,448.00	2,482.00	72,208.00
26.07.2024	2,511.00	2,488.00	2,490.00	2,502.50	77,421.00
29.07.2024	2,520.00	2,476.00	2,518.50	2,476.00	100,059.00
30.07.2024	2,512.00	2,463.00	2,471.00	2,486.00	150,620.00
31.07.2024	2,519.00	2,470.00	2,495.00	2,473.00	118,002.00
01.08.2024	2,540.00	2,477.50	2,489.50	2,480.00	132,791.00
02.08.2024	2,484.00	2,444.00	2,457.00	2,470.00	117,219.00
05.08.2024	2,434.00	2,397.00	2,423.00	2,418.00	215,452.00
06.08.2024	2,445.00	2,411.00	2,428.00	2,428.00	168,594.00
07.08.2024	2,454.00	2,433.50	2,436.00	2,441.00	98,109.00
08.08.2024	2,443.50	2,411.00	2,434.00	2,428.00	190,136.00
09.08.2024	2,455.00	2,429.00	2,437.50	2,449.00	94,689.00
12.08.2024	2,470.00	2,437.50	2,461.00	2,441.50	64,689.00
13.08.2024	2,457.00	2,435.00	2,442.00	2,454.00	75,701.00
14.08.2024	2,477.50	2,452.00	2,461.00	2,467.00	98,996.00
15.08.2024	2,510.00	2,473.00	2,488.00	2,496.00	78,725.00
16.08.2024	2,508.00	2,469.00	2,498.00	2,471.00	160,889.00
19.08.2024	2,476.00	2,459.00	2,466.50	2,468.50	175,260.00
20.08.2024	2,475.00	2,441.50	2,473.00	2,444.00	86,088.00
21.08.2024	2,451.00	2,427.00	2,447.00	2,436.00	218,466.00
22.08.2024	2,486.00	2,449.50	2,455.00	2,483.00	89,985.00
23.08.2024	2,515.00	2,487.00	2,494.00	2,515.00	95,477.00
27.08.2024	2,518.00	2,425.50	2,445.00	2,515.00	255,044.00
28.08.2024	2,526.50	2,498.00	2,522.00	2,508.00	192,002.00
29.08.2024	2,525.00	2,499.00	2,507.50	2,504.00	81,425.00
30.08.2024	2,506.00	2,476.50	2,495.00	2,481.00	89,618.00
02.09.2024	2,492.00	2,463.00	2,492.00	2,478.00	36,807.00
03.09.2024	2,496.00	2,472.00	2,482.00	2,494.00	60,317.00
04.09.2024	2,506.00	2,479.00	2,480.00	2,499.00	149,070.00
05.09.2024	2,432.50	2,287.00	2,378.00	2,297.50	554,301.00
06.09.2024	2,283.50	2,198.00	2,283.50	2,205.00	261,407.00
09.09.2024	2,220.00	2,170.00	2,220.00	2,171.50	319,421.00
10.09.2024	2,213.00	2,158.50	2,178.50	2,168.00	423,087.00
11.09.2024	2,212.50	2,171.00	2,171.00	2,180.00	407,563.00
12.09.2024	2,198.00	2,159.00	2,187.00	2,169.00	424,925.00
13.09.2024	2,220.00	2,165.00	2,172.00	2,189.00	308,478.00
16.09.2024	2,222.00	2,182.00	2,182.50	2,222.00	277,505.00
17.09.2024	2,263.00	2,238.00	2,244.00	2,250.00	213,647.00
18.09.2024	2,239.00	2,219.00	2,238.00	2,238.00	159,478.00
19.09.2024	2,286.00	2,248.00	2,268.00	2,260.50	212,925.00
20.09.2024	2,256.00	2,229.00	2,239.50	2,238.00	275,356.00
23.09.2024	2,277.00	2,225.00	2,225.00	2,275.50	229,249.00
24.09.2024	2,295.00	2,269.00	2,290.00	2,289.00	275,895.00
25.09.2024	2,290.50	2,273.00	2,282.00	2,285.00	418,205.00
26.09.2024	2,314.00	2,289.00	2,292.50	2,301.50	265,703.00
27.09.2024	2,330.00	2,302.00	2,302.00	2,323.50	219,753.00
30.09.2024	2,332.50	2,312.00	2,315.50	2,329.00	180,893.00
01.10.2024	2,361.00	2,315.00	2,339.50	2,321.00	242,730.00
02.10.2024	2,327.00	2,286.00	2,326.00	2,290.50	137,344.00
03.10.2024	2,303.00	2,281.00	2,289.00	2,301.00	183,895.00
04.10.2024	2,321.50	2,293.00	2,306.00	2,314.00	299,573.00
07.10.2024	2,337.00	2,310.50	2,325.00	2,317.00	132,666.00
08.10.2024	2,320.00	2,300.00	2,300.00	2,308.50	221,255.00
09.10.2024	2,330.00	2,311.00	2,322.00	2,321.00	323,343.00

צרו איתנו קשר *5988