גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 23.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בונזל

Bunzl

מניה BNZL London-CB GBp

שער

2,380.00

שינוי

-1.57%

שינוי בGBp-p

-38.00

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	2424	2424	2424	2424	0.00
10:20	2424	2424	2424	2424	1,428.00
10:30	2426	2426	2426	2426	1,538.00
10:40	2414	2414	2414	2414	1,432.00
10:50	2410	2410	2410	2410	1,007.00
11:00	2409	2409	2409	2409	324.00
11:10	2408	2408	2408	2408	909.00
11:20	2408	2408	2408	2408	366.00
11:30	2406	2406	2406	2406	1,206.00
11:40	2406	2406	2406	2406	0.00
11:50	2404	2404	2404	2404	56.00
12:00	2402	2402	2402	2402	8,519.00
12:10	2402	2402	2402	2402	213.00
12:20	2402	2402	2402	2402	1,217.00
12:30	2399	2399	2399	2399	1,053.00
12:40	2398	2398	2398	2398	266.00
12:50	2398	2398	2398	2398	0.00
13:00	2394	2394	2394	2394	846.00
13:10	2394	2394	2394	2394	18.00
13:20	2392	2392	2392	2392	506.00
13:30	2390	2390	2390	2390	180.00
13:40	2389	2389	2389	2389	488.00
13:50	2390	2390	2390	2390	1,293.00
14:00	2392	2392	2392	2392	69.00
14:10	2393	2393	2393	2393	1,634.00
14:20	2389	2389	2389	2389	864.00
14:30	2392	2392	2392	2392	575.00
14:40	2392	2392	2392	2392	589.00
14:50	2386	2386	2386	2386	17,435.00
15:00	2376	2376	2376	2376	39,449.00
15:10	2368	2368	2368	2368	1,497.00
15:20	2372	2372	2372	2372	3,100.00
15:30	2386	2386	2386	2386	4,134.00
15:40	2384	2384	2384	2384	2,822.00
15:50	2384	2384	2384	2384	2,079.00
16:00	2383	2383	2383	2383	2,549.00
16:10	2376	2376	2376	2376	8,800.00
16:20	2371	2371	2371	2371	800.00
16:30	2374	2374	2374	2374	4,816.00
16:40	2386	2386	2386	2386	5,980.00
16:50	2384	2384	2384	2384	5,633.00
17:00	2381	2381	2381	2381	3,093.00
17:10	2385	2385	2385	2385	1,549.00
17:20	2381	2381	2381	2381	3,638.00
17:30	2378	2378	2378	2378	8,054.00
17:40	2379	2379	2379	2379	4,759.00
17:50	2381	2381	2381	2381	4,633.00
18:00	2385	2385	2385	2385	5,031.00
18:10	2384	2384	2384	2384	2,594.00
18:20	2384	2384	2384	2384	2,800.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.05.2025 10:30	2507	2497	2506	2501	1,460,448.00
19.05.2025 11:00	2505	2499	2500	2505	1,557,143.00
19.05.2025 11:30	2505	2499	2505	2502	2,392,228.00
19.05.2025 12:00	2506	2501	2502	2504	2,455,314.00
19.05.2025 12:30	2509	2506	2506	2509	949,606.00
19.05.2025 13:00	2507	2502	2507	2503	2,929,232.00
19.05.2025 13:30	2507	2504	2504	2507	1,107,373.00
19.05.2025 14:00	2510	2506	2506	2510	1,660,247.00
19.05.2025 14:30	2511	2509	2509	2511	640,526.00
19.05.2025 15:00	2513	2508	2511	2508	2,159,827.00
19.05.2025 15:30	2509	2500	2506	2502	8,017,897.00
19.05.2025 16:00	2511	2502	2504	2510	7,128,543.00
19.05.2025 16:30	2514	2510	2510	2510	3,946,847.00
19.05.2025 17:00	2516	2512	2512	2512	2,774,304.00
19.05.2025 17:30	2517	2512	2512	2512	7,726,271.00
19.05.2025 18:00	2523	2513	2513	2521	9,315,044.00
20.05.2025 10:00	2528	2520	2526	2522	67,329.00
20.05.2025 10:30	2531	2522	2526	2531	131,290.00
20.05.2025 11:00	2538	2532	2532	2534	210,815.00
20.05.2025 11:30	2540	2534	2534	2540	353,546.00
20.05.2025 12:00	2541	2538	2540	2539	412,893.00
20.05.2025 12:30	2540	2530	2538	2535	384,997.00
20.05.2025 13:00	2533	2516	2533	2517	1,221,421.00
20.05.2025 13:30	2525	2507	2517	2518	4,290,784.00
20.05.2025 14:00	2519	2507	2517	2514	6,045,744.00
20.05.2025 14:30	2518	2509	2516	2516	4,617,454.00
20.05.2025 15:00	2518	2512	2518	2512	2,190,487.00
20.05.2025 15:30	2520	2514	2516	2520	4,541,115.00
20.05.2025 16:00	2519	2510	2519	2513	7,867,040.00
20.05.2025 16:30	2514	2506	2512	2510	6,773,436.00
20.05.2025 17:00	2512	2503	2512	2506	5,639,218.00
20.05.2025 17:30	2507	2499	2507	2500	5,409,460.00
20.05.2025 18:00	2504	2496	2500	2500	12,645,740.00
21.05.2025 10:00	2502	2489	2495	2496	1,121,373.00
21.05.2025 10:30	2500	2496	2497	2496	1,184,605.00
21.05.2025 11:00	2495	2490	2495	2490	1,884,230.00
21.05.2025 11:30	2493	2490	2492	2492	779,722.00
21.05.2025 12:00	2494	2488	2490	2491	1,321,467.00
21.05.2025 12:30	2492	2489	2491	2490	1,571,055.00
21.05.2025 13:00	2491	2483	2491	2486	2,573,020.00
21.05.2025 13:30	2486	2479	2486	2480	1,906,559.00
21.05.2025 14:00	2479	2476	2478	2478	2,293,040.00
21.05.2025 14:30	2480	2471	2480	2475	2,682,766.00
21.05.2025 15:00	2481	2473	2475	2478	2,978,492.00
21.05.2025 15:30	2479	2474	2475	2478	2,475,948.00
21.05.2025 16:00	2480	2474	2480	2478	3,167,967.00
21.05.2025 16:30	2477	2467	2476	2467	3,040,737.00
21.05.2025 17:00	2476	2465	2470	2465	5,564,717.00
21.05.2025 17:30	2461	2456	2459	2457	6,651,649.00
21.05.2025 18:00	2463	2456	2457	2463	14,525,777.00
22.05.2025 10:00	2386	2369	2374	2385	388,886.00
22.05.2025 10:30	2385	2370	2383	2372	1,538,280.00
22.05.2025 11:00	2382	2366	2372	2382	3,062,438.00
22.05.2025 11:30	2386	2378	2381	2380	1,641,065.00
22.05.2025 12:00	2378	2366	2378	2375	2,657,934.00
22.05.2025 12:30	2378	2372	2372	2378	1,025,314.00
22.05.2025 13:00	2379	2372	2374	2379	1,579,826.00
22.05.2025 13:30	2383	2378	2380	2382	3,798,664.00
22.05.2025 14:00	2392	2380	2380	2392	3,336,848.00
22.05.2025 14:30	2400	2392	2392	2396	2,309,513.00
22.05.2025 15:00	2394	2384	2394	2390	5,052,591.00
22.05.2025 15:30	2397	2390	2391	2396	3,404,060.00
22.05.2025 16:00	2404	2398	2398	2400	4,432,006.00
22.05.2025 16:30	2401	2394	2401	2399	8,229,009.00
22.05.2025 17:00	2403	2394	2399	2397	6,903,676.00
22.05.2025 17:30	2401	2395	2400	2399	8,502,180.00
22.05.2025 18:00	2405	2396	2399	2404	9,424,180.00
23.05.2025 10:00	2430	2418	2420	2418	67,748.00
23.05.2025 10:30	2414	2408	2414	2408	165,276.00
23.05.2025 11:00	2408	2406	2408	2406	75,135.00
23.05.2025 11:30	2404	2400	2404	2402	146,108.00
23.05.2025 12:00	2403	2398	2402	2398	405,346.00
23.05.2025 12:30	2396	2394	2396	2395	345,897.00
23.05.2025 13:00	2394	2389	2394	2390	356,132.00
23.05.2025 13:30	2394	2388	2389	2393	384,623.00
23.05.2025 14:00	2396	2388	2394	2392	547,559.00
23.05.2025 14:30	2390	2372	2390	2372	6,184,889.00
23.05.2025 15:00	2388	2368	2368	2387	9,028,522.00
23.05.2025 15:30	2388	2380	2388	2382	8,598,451.00
23.05.2025 16:00	2381	2370	2380	2378	9,394,955.00
23.05.2025 16:30	2388	2380	2384	2382	6,557,619.00
23.05.2025 17:00	2386	2374	2386	2374	7,465,597.00
23.05.2025 17:30	2390	2375	2376	2385	6,159,123.00
23.05.2025 18:00	2385	2380	2383	2380	11,368,015.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.05.2024	3,038.00	2,986.00	3,033.00	2,994.00	102,267.00
29.05.2024	2,985.00	2,962.00	2,974.00	2,977.00	63,286.00
30.05.2024	2,987.00	2,954.00	2,966.00	2,986.00	87,392.00
31.05.2024	2,981.00	2,942.00	2,981.00	2,955.00	142,869.00
03.06.2024	2,995.00	2,946.00	2,991.00	2,969.00	99,060.00
04.06.2024	2,982.00	2,954.00	2,972.00	2,959.00	50,467.00
05.06.2024	2,965.00	2,946.00	2,956.00	2,958.00	110,832.00
06.06.2024	2,975.00	2,954.00	2,962.00	2,974.00	57,902.00
07.06.2024	2,966.00	2,938.00	2,966.00	2,938.00	50,892.00
10.06.2024	2,948.00	2,920.00	2,920.00	2,942.00	25,428.00
11.06.2024	2,964.00	2,929.00	2,964.00	2,948.00	61,554.00
12.06.2024	2,985.00	2,960.00	2,960.00	2,984.00	56,428.00
13.06.2024	2,998.00	2,964.00	2,980.00	2,964.00	31,644.00
14.06.2024	2,971.00	2,918.00	2,966.00	2,930.00	59,453.00
17.06.2024	2,938.00	2,900.00	2,934.00	2,909.00	51,792.00
18.06.2024	2,996.00	2,912.00	2,918.00	2,995.00	152,248.00
19.06.2024	3,016.00	2,982.00	2,990.00	3,011.00	41,406.00
20.06.2024	3,032.00	2,992.00	3,004.00	3,028.00	78,406.00
21.06.2024	3,028.00	2,988.00	3,020.00	3,017.00	58,351.00
24.06.2024	3,068.00	3,005.00	3,012.00	3,064.00	121,590.00
25.06.2024	3,058.00	3,009.00	3,050.00	3,018.00	62,319.00
26.06.2024	3,045.00	3,020.00	3,032.00	3,043.00	101,362.00
27.06.2024	3,104.00	3,035.00	3,040.00	3,064.00	136,207.00
28.06.2024	3,090.00	2,988.00	3,072.00	3,001.00	69,735.00
01.07.2024	3,043.00	3,001.00	3,028.00	3,005.00	45,399.00
02.07.2024	2,998.00	2,960.00	2,981.00	2,992.00	89,861.00
03.07.2024	3,044.00	3,000.00	3,008.00	3,036.00	74,535.00
04.07.2024	3,132.00	3,078.00	3,085.00	3,122.00	85,017.00
05.07.2024	3,144.00	3,114.00	3,136.00	3,127.00	81,503.00
08.07.2024	3,140.00	3,114.00	3,140.00	3,120.00	82,482.00
09.07.2024	3,141.00	3,101.00	3,112.00	3,105.00	107,425.00
10.07.2024	3,170.00	3,125.00	3,125.00	3,165.00	68,154.00
11.07.2024	3,198.00	3,166.00	3,182.00	3,196.00	53,206.00
12.07.2024	3,199.00	3,175.00	3,198.00	3,198.00	49,193.00
15.07.2024	3,196.00	3,159.00	3,178.00	3,161.00	36,896.00
16.07.2024	3,169.00	3,132.00	3,136.00	3,167.00	71,274.00
17.07.2024	3,190.00	3,160.00	3,160.00	3,190.00	65,598.00
18.07.2024	3,243.00	3,186.00	3,212.00	3,229.00	64,499.00
19.07.2024	3,226.00	3,198.00	3,225.00	3,209.00	54,276.00
23.07.2024	3,253.00	3,214.00	3,224.00	3,243.00	61,567.00
24.07.2024	3,251.00	3,206.00	3,226.00	3,249.00	39,482.00
25.07.2024	3,227.00	3,185.00	3,220.00	3,226.00	57,312.00
26.07.2024	3,264.00	3,222.00	3,223.00	3,257.00	91,342.00
29.07.2024	3,287.00	3,256.00	3,262.00	3,261.00	61,040.00
30.07.2024	3,275.00	3,227.00	3,228.00	3,273.00	79,577.00
31.07.2024	3,281.00	3,247.00	3,272.00	3,250.00	59,130.00
01.08.2024	3,268.00	3,222.00	3,251.00	3,225.00	65,110.00
02.08.2024	3,210.00	3,154.00	3,198.00	3,157.00	104,053.00
05.08.2024	3,153.00	3,088.00	3,123.00	3,142.00	73,292.00
06.08.2024	3,162.00	3,120.00	3,158.00	3,139.00	59,427.00
07.08.2024	3,190.00	3,155.00	3,164.00	3,183.00	69,069.00
08.08.2024	3,179.00	3,149.00	3,174.00	3,176.00	79,840.00
09.08.2024	3,208.00	3,172.00	3,178.00	3,202.00	22,081.00
12.08.2024	3,214.00	3,184.00	3,198.00	3,197.00	26,356.00
13.08.2024	3,216.00	3,184.00	3,207.00	3,211.00	38,820.00
14.08.2024	3,226.00	3,212.00	3,216.00	3,223.00	40,258.00
15.08.2024	3,257.00	3,214.00	3,232.00	3,247.00	47,257.00
16.08.2024	3,254.00	3,219.00	3,254.00	3,231.00	47,770.00
19.08.2024	3,254.00	3,214.00	3,222.00	3,243.00	38,087.00
20.08.2024	3,234.00	3,196.00	3,222.00	3,200.00	67,019.00
21.08.2024	3,211.00	3,187.00	3,198.00	3,201.00	43,362.00
22.08.2024	3,208.00	3,186.00	3,186.00	3,188.00	52,956.00
23.08.2024	3,212.00	3,183.00	3,190.00	3,207.00	76,203.00
27.08.2024	3,592.00	3,417.00	3,480.00	3,455.00	338,463.00
28.08.2024	3,485.00	3,448.00	3,468.00	3,464.00	175,791.00
29.08.2024	3,550.00	3,492.00	3,500.00	3,543.00	101,856.00
30.08.2024	3,573.00	3,536.00	3,561.00	3,540.00	107,459.00
02.09.2024	3,544.00	3,512.00	3,534.00	3,542.00	55,387.00
03.09.2024	3,572.00	3,542.00	3,550.00	3,556.00	97,362.00
04.09.2024	3,614.00	3,546.00	3,551.00	3,609.00	100,699.00
05.09.2024	3,637.00	3,581.00	3,634.00	3,588.00	203,359.00
06.09.2024	3,628.00	3,578.00	3,582.00	3,587.00	189,341.00
09.09.2024	3,651.00	3,616.00	3,640.00	3,643.00	65,771.00
10.09.2024	3,658.00	3,628.00	3,632.00	3,640.00	98,633.00
11.09.2024	3,644.00	3,600.00	3,642.00	3,606.00	81,842.00
12.09.2024	3,647.00	3,621.00	3,636.00	3,639.00	182,490.00
13.09.2024	3,678.00	3,648.00	3,654.00	3,669.00	41,275.00
16.09.2024	3,682.00	3,654.00	3,654.00	3,675.00	170,349.00
17.09.2024	3,715.00	3,694.00	3,700.00	3,712.00	178,826.00
18.09.2024	3,718.00	3,668.00	3,718.00	3,670.00	522,902.00
19.09.2024	3,690.00	3,603.00	3,678.00	3,613.00	168,885.00
20.09.2024	3,618.00	3,577.00	3,600.00	3,578.00	170,182.00
23.09.2024	3,612.00	3,568.00	3,568.00	3,604.00	77,895.00
24.09.2024	3,610.00	3,554.00	3,609.00	3,584.00	111,300.00
25.09.2024	3,603.00	3,566.00	3,574.00	3,583.00	197,441.00
26.09.2024	3,594.00	3,553.00	3,585.00	3,561.00	114,422.00
27.09.2024	3,570.00	3,554.00	3,558.00	3,562.00	117,213.00
30.09.2024	3,572.00	3,518.00	3,554.00	3,518.00	140,126.00
01.10.2024	3,558.00	3,516.00	3,536.00	3,525.00	194,451.00
02.10.2024	3,527.00	3,500.00	3,526.00	3,525.00	103,815.00
03.10.2024	3,538.00	3,494.00	3,534.00	3,503.00	93,547.00
04.10.2024	3,500.00	3,478.00	3,483.00	3,487.00	98,432.00
07.10.2024	3,498.00	3,469.00	3,498.00	3,480.00	152,187.00
08.10.2024	3,490.00	3,454.00	3,486.00	3,456.00	142,914.00
09.10.2024	3,482.00	3,440.00	3,478.00	3,472.00	156,919.00

צרו איתנו קשר *5988