גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ברברי גרופ > גרפים

עדכון אחרון 13.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברברי גרופ

Burberry Group

מניה BRBY London-CB GBp

שער

825.00

שינוי

+3.51%

שינוי בGBp-p

28.00

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	807.2	807.2	807.2	807.2	0.00
10:20	812.8	812.8	812.8	812.8	905.00
10:30	814.6	814.6	814.6	814.6	5,141.00
10:40	822.6	822.6	822.6	822.6	28,038.00
10:50	817.5	817.5	817.5	817.5	36,664.00
11:00	821.4	821.4	821.4	821.4	4,601.00
11:10	819.6	819.6	819.6	819.6	3,567.00
11:20	813.4	813.4	813.4	813.4	2,445.00
11:30	815.6	815.6	815.6	815.6	248.00
11:40	817.4	817.4	817.4	817.4	1,532.00
11:50	815.1	815.1	815.1	815.1	4,212.00
12:00	815.6	815.6	815.6	815.6	554.00
12:10	819.5	819.5	819.5	819.5	4,648.00
12:20	820.5	820.5	820.5	820.5	4,335.00
12:30	821.2	821.2	821.2	821.2	5,661.00
12:40	822.8	822.8	822.8	822.8	2,287.00
12:50	822.1	822.1	822.1	822.1	5,606.00
13:00	822.2	822.2	822.2	822.2	7,531.00
13:10	823	823	823	823	25,212.00
13:20	823	823	823	823	3,908.00
13:30	821.9	821.9	821.9	821.9	11,082.00
13:40	820.4	820.4	820.4	820.4	6,850.00
13:50	822.6	822.6	822.6	822.6	5,200.00
14:00	820.9	820.9	820.9	820.9	4,699.00
14:10	820	820	820	820	18,588.00
14:20	818.6	818.6	818.6	818.6	9,754.00
14:30	820.3	820.3	820.3	820.3	9,614.00
14:40	819.4	819.4	819.4	819.4	6,897.00
14:50	819.8	819.8	819.8	819.8	7,369.00
15:00	818.6	818.6	818.6	818.6	6,315.00
15:10	818.4	818.4	818.4	818.4	6,971.00
15:20	821.6	821.6	821.6	821.6	10,711.00
15:30	820.8	820.8	820.8	820.8	19,514.00
15:40	824.8	824.8	824.8	824.8	11,323.00
15:50	822	822	822	822	11,594.00
16:00	820.3	820.3	820.3	820.3	5,975.00
16:10	820.6	820.6	820.6	820.6	6,921.00
16:20	821.8	821.8	821.8	821.8	8,108.00
16:30	822.6	822.6	822.6	822.6	6,446.00
16:40	828.4	828.4	828.4	828.4	12,856.00
16:50	825.7	825.7	825.7	825.7	12,500.00
17:00	822.7	822.7	822.7	822.7	17,252.00
17:10	828.4	828.4	828.4	828.4	12,214.00
17:20	825.2	825.2	825.2	825.2	45,253.00
17:30	827.6	827.6	827.6	827.6	22,746.00
17:40	828.4	828.4	828.4	828.4	29,911.00
17:50	829.5	829.5	829.5	829.5	8,575.00
18:00	824.8	824.8	824.8	824.8	42,617.00
18:10	823.8	823.8	823.8	823.8	40,411.00
18:20	828	828	828	828	47,166.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2025 10:30	740.8	731.1	736.7	733.2	488,728.00
08.05.2025 11:00	740.8	734	734	740.8	1,116,622.00
08.05.2025 11:30	753	740.2	740.2	752.3	1,183,488.00
08.05.2025 12:00	754.4	750	753.4	751.9	2,570,838.00
08.05.2025 12:30	757.8	752.6	752.6	756.6	2,515,622.00
08.05.2025 13:00	764.4	755.8	756.8	764.4	2,344,629.00
08.05.2025 13:30	765	758.8	765	764	2,819,782.00
08.05.2025 14:00	767.5	763.4	764.3	766.2	3,564,892.00
08.05.2025 14:30	776	762.3	765.6	770.2	9,373,935.00
08.05.2025 15:00	775.6	769.6	769.8	775.2	7,285,366.00
08.05.2025 15:30	772.4	764.8	772.4	764.9	10,402,460.00
08.05.2025 16:00	765.6	761.6	765.2	762.8	9,025,605.00
08.05.2025 16:30	766.4	758.2	761.6	766.4	7,980,442.00
08.05.2025 17:00	771	763	765.2	766.2	8,023,427.00
08.05.2025 17:30	769	764.4	766.1	764.4	9,342,168.00
08.05.2025 18:00	765.3	761.2	764.5	763.6	15,258,173.00
09.05.2025 10:00	778.8	768.8	770.2	771	142,591.00
09.05.2025 10:30	773.7	770	771.3	770	719,831.00
09.05.2025 11:00	768.6	763.4	768.6	765.5	563,444.00
09.05.2025 11:30	767	762.8	766.6	764.3	1,315,717.00
09.05.2025 12:00	767.4	764.4	764.8	765.4	1,083,917.00
09.05.2025 12:30	768.4	764.8	764.8	768.2	937,785.00
09.05.2025 13:00	769.2	768	768	769.2	524,747.00
09.05.2025 13:30	770	769.4	769.4	769.6	264,340.00
09.05.2025 15:00	765.6	765.6	765.6	765.6	120,077.00
09.05.2025 15:30	765.6	765.6	765.6	765.6	120,077.00
09.05.2025 16:00	765.6	765.6	765.6	765.6	120,077.00
09.05.2025 16:30	765.6	765.6	765.6	765.6	120,077.00
09.05.2025 17:00	779	777.1	777.2	779	993,981.00
09.05.2025 17:30	781.2	771.8	779	771.8	7,545,414.00
09.05.2025 18:00	773.7	769.2	770.8	769.2	11,493,128.00
12.05.2025 10:00	828.8	782.5	782.5	827.8	1,811,187.00
12.05.2025 10:30	825.6	813.4	825.2	813.4	6,174,104.00
12.05.2025 11:00	816.8	800.3	813.8	802.2	12,085,831.00
12.05.2025 11:30	818.3	801	801.2	814.8	18,984,135.00
12.05.2025 12:00	821.3	813.8	815.6	819.2	23,313,617.00
12.05.2025 12:30	820.4	813.6	820	814.8	25,460,101.00
12.05.2025 13:00	816.6	810.8	814.4	812.2	12,652,249.00
12.05.2025 13:30	823	812.4	813.2	823	16,635,943.00
12.05.2025 14:00	830.8	822.4	822.4	826.8	26,789,521.00
12.05.2025 14:30	830.1	825	826.6	827.2	31,495,221.00
12.05.2025 15:00	828.9	822.8	826.2	826.2	18,317,236.00
12.05.2025 15:30	829	823.6	826.2	826.5	21,194,740.00
12.05.2025 16:00	828.7	822	826.4	826.8	37,002,032.00
12.05.2025 16:30	832.8	822.4	824.2	823	19,050,169.00
12.05.2025 17:00	824	810.2	822	811.8	22,277,358.00
12.05.2025 17:30	810.6	803	808.9	807.6	18,261,596.00
12.05.2025 18:00	810.8	803.8	807.6	804.6	27,826,809.00
13.05.2025 10:00	817.2	801.4	801.4	817.2	136,160.00
13.05.2025 10:30	823.2	815.6	817.8	821.1	2,185,053.00
13.05.2025 11:00	821	813	821	816	1,368,716.00
13.05.2025 11:30	818.4	815	816.6	815.6	2,403,734.00
13.05.2025 12:00	823.2	816.1	816.1	823.2	2,243,468.00
13.05.2025 12:30	823.4	821.6	822.6	822.5	3,121,257.00
13.05.2025 13:00	824	821.4	823.8	822.8	6,020,246.00
13.05.2025 13:30	823.1	819.9	822	820.6	6,971,356.00
13.05.2025 14:00	822	818.4	822	819.9	8,532,322.00
13.05.2025 14:30	820.2	818.6	820.1	818.6	7,871,895.00
13.05.2025 15:00	822.4	818.2	819.2	821.7	11,273,894.00
13.05.2025 15:30	825.6	819.1	822.8	819.1	12,987,461.00
13.05.2025 16:00	824	818.2	818.6	822.2	15,323,196.00
13.05.2025 16:30	829.1	819.6	819.6	829.1	8,719,404.00
13.05.2025 17:00	829.8	824.6	828.8	827.8	14,782,447.00
13.05.2025 17:30	829.8	824.4	825.5	825.5	18,512,213.00
13.05.2025 18:00	828	822.2	825.4	825.2	21,560,916.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2024	1,188.50	1,112.50	1,188.50	1,115.50	912,913.00
16.05.2024	1,137.00	1,083.25	1,088.00	1,131.00	551,642.00
17.05.2024	1,160.00	1,093.00	1,140.00	1,102.00	389,724.00
20.05.2024	1,102.00	1,067.50	1,099.00	1,075.25	527,845.00
21.05.2024	1,072.00	1,038.50	1,058.50	1,056.25	353,163.00
22.05.2024	1,053.50	1,034.50	1,050.00	1,046.75	263,582.00
23.05.2024	1,052.75	1,039.50	1,050.50	1,047.50	159,121.00
24.05.2024	1,053.50	1,034.75	1,041.50	1,040.00	275,245.00
28.05.2024	1,060.50	1,033.00	1,046.50	1,036.00	240,316.00
29.05.2024	1,035.50	1,021.00	1,030.50	1,028.50	227,545.00
30.05.2024	1,053.00	1,024.50	1,027.50	1,052.50	232,950.00
31.05.2024	1,051.25	1,033.50	1,051.00	1,040.50	157,815.00
03.06.2024	1,060.25	1,036.50	1,049.75	1,042.50	262,671.00
04.06.2024	1,051.00	1,034.50	1,038.50	1,042.50	309,387.00
05.06.2024	1,043.75	1,025.50	1,039.00	1,030.50	195,430.00
06.06.2024	1,050.00	1,028.50	1,036.00	1,040.75	185,769.00
07.06.2024	1,048.00	1,020.00	1,043.25	1,030.75	149,290.00
10.06.2024	1,034.50	1,014.50	1,023.00	1,016.50	190,548.00
11.06.2024	1,019.00	1,003.75	1,019.00	1,007.75	267,041.00
12.06.2024	1,065.50	1,003.50	1,010.00	1,034.00	574,911.00
13.06.2024	1,045.00	1,020.50	1,027.00	1,027.50	272,971.00
14.06.2024	1,030.50	973.60	1,025.50	984.80	408,200.00
17.06.2024	990.10	969.80	990.10	984.40	292,107.00
18.06.2024	993.90	977.80	992.20	981.60	231,198.00
19.06.2024	985.10	966.60	985.10	966.80	145,760.00
20.06.2024	982.10	960.30	960.80	972.20	153,851.00
21.06.2024	989.80	973.60	974.00	982.20	397,814.00
24.06.2024	1,018.50	991.20	991.60	1,014.75	274,524.00
25.06.2024	1,025.00	970.40	1,021.00	970.40	602,394.00
26.06.2024	991.00	961.90	975.00	966.70	388,639.00
27.06.2024	936.80	898.20	925.00	898.20	669,200.00
28.06.2024	903.20	879.60	900.00	881.20	404,033.00
01.07.2024	900.80	852.20	899.00	857.20	623,923.00
02.07.2024	863.60	845.00	854.30	851.00	451,579.00
03.07.2024	878.00	851.40	861.20	873.00	411,883.00
04.07.2024	891.70	874.20	881.10	876.90	245,179.00
05.07.2024	899.00	878.60	883.60	883.40	359,418.00
08.07.2024	908.60	875.30	885.30	901.20	564,697.00
09.07.2024	899.50	848.30	897.00	856.40	498,793.00
10.07.2024	873.60	855.60	861.40	860.90	186,509.00
11.07.2024	875.00	854.00	866.80	873.80	175,060.00
12.07.2024	892.20	874.70	882.30	890.70	287,670.00
15.07.2024	814.80	722.00	814.80	743.20	1,547,148.00
16.07.2024	738.80	703.40	734.20	708.80	745,774.00
17.07.2024	747.40	690.30	710.90	741.00	602,025.00
18.07.2024	756.80	735.00	747.20	750.30	454,363.00
19.07.2024	737.60	697.50	737.60	702.30	649,093.00
23.07.2024	723.50	709.80	720.80	716.60	462,959.00
24.07.2024	716.00	699.80	702.40	706.80	515,436.00
25.07.2024	730.60	681.20	695.40	726.20	510,938.00
26.07.2024	747.20	720.60	721.40	743.40	547,390.00
29.07.2024	749.80	734.80	749.80	737.20	199,941.00
30.07.2024	768.80	735.20	745.20	760.20	402,081.00
31.07.2024	784.00	764.80	771.60	771.00	512,854.00
01.08.2024	780.50	762.40	772.80	767.60	317,658.00
02.08.2024	764.20	729.40	756.40	734.80	753,585.00
05.08.2024	716.00	700.40	715.70	708.40	252,225.00
06.08.2024	725.60	676.20	719.20	688.80	614,871.00
07.08.2024	714.30	696.00	702.60	697.60	276,410.00
08.08.2024	703.00	677.00	679.90	701.40	325,590.00
09.08.2024	707.40	682.40	701.00	688.10	278,505.00
12.08.2024	696.00	667.80	690.00	667.80	257,911.00
13.08.2024	672.40	658.20	671.40	667.60	308,979.00
14.08.2024	677.00	663.00	676.00	663.00	205,112.00
15.08.2024	690.60	658.50	669.00	677.20	333,435.00
16.08.2024	685.40	666.80	670.60	681.80	436,874.00
19.08.2024	709.00	687.20	690.40	708.00	319,805.00
20.08.2024	699.40	677.80	697.00	685.60	296,959.00
21.08.2024	692.80	684.60	687.80	692.00	186,118.00
22.08.2024	708.60	680.00	694.30	701.30	583,964.00
23.08.2024	715.80	701.70	705.40	713.20	335,200.00
27.08.2024	719.50	695.80	715.10	697.20	554,917.00
28.08.2024	696.00	666.60	694.80	673.20	427,467.00
29.08.2024	698.80	674.20	677.60	678.00	513,893.00
30.08.2024	684.80	660.60	676.50	670.80	913,769.00
02.09.2024	668.90	646.40	661.40	667.10	423,355.00
03.09.2024	669.00	648.00	661.80	655.80	231,141.00
04.09.2024	646.50	621.40	638.60	623.20	564,266.00
05.09.2024	648.00	618.00	620.40	638.60	482,361.00
06.09.2024	634.60	608.20	633.60	608.40	547,903.00
09.09.2024	600.40	556.60	597.60	577.20	754,834.00
10.09.2024	578.60	564.00	573.00	571.20	690,624.00
11.09.2024	586.00	571.60	574.20	577.20	503,781.00
12.09.2024	598.80	583.80	591.00	586.20	310,538.00
13.09.2024	600.40	587.40	588.60	592.80	420,595.00
16.09.2024	594.20	583.60	592.20	586.00	183,052.00
17.09.2024	606.00	589.20	592.20	605.40	263,688.00
18.09.2024	609.40	589.80	597.80	608.50	301,749.00
19.09.2024	642.30	618.30	629.00	624.40	454,624.00
20.09.2024	608.60	594.50	600.00	606.60	513,226.00
23.09.2024	599.70	578.00	599.70	597.70	460,442.00
24.09.2024	634.20	605.20	625.00	611.30	511,540.00
25.09.2024	621.90	605.00	608.40	610.80	346,606.00
26.09.2024	670.60	628.00	628.00	663.20	1,133,628.00
27.09.2024	713.60	672.80	672.80	713.60	751,979.00
30.09.2024	722.80	699.00	712.50	701.00	373,585.00
01.10.2024	700.00	663.20	699.50	667.40	489,587.00
02.10.2024	687.60	662.00	676.00	662.40	271,416.00
03.10.2024	655.00	631.40	655.00	631.80	318,566.00
04.10.2024	659.20	632.20	635.10	652.40	461,616.00

צרו איתנו קשר *5988