גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קרודה אינטרנשיונל > גרפים

עדכון אחרון 26.03.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרודה אינטרנשיונל

Croda International

מניה CRDA London-CB GBp

שער

2,912.00

שינוי

+0.69%

שינוי בGBp-p

20.00

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	2861	2861	2861	2861	0.00
10:20	2870	2870	2870	2870	795.00
10:30	2857	2857	2857	2857	605.00
10:40	2858	2858	2858	2858	1,060.00
10:50	2844	2844	2844	2844	1,163.00
11:00	2852	2852	2852	2852	448.00
11:10	2851	2851	2851	2851	1,602.00
11:20	2851.5	2851.5	2851.5	2851.5	551.00
11:30	2848	2848	2848	2848	726.00
11:40	2851	2851	2851	2851	1,389.00
11:50	2848	2848	2848	2848	852.00
12:00	2860	2860	2860	2860	2,079.00
12:10	2900	2900	2900	2900	5,379.00
12:20	2896	2896	2896	2896	1,228.00
12:30	2910	2910	2910	2910	16,332.00
12:40	2917	2917	2917	2917	5,346.00
12:50	2920	2920	2920	2920	2,620.00
13:00	2928	2928	2928	2928	3,883.00
13:10	2932	2932	2932	2932	3,144.00
13:20	2923	2923	2923	2923	1,317.00
13:30	2917	2917	2917	2917	3,901.00
13:40	2903	2903	2903	2903	1,154.00
13:50	2908	2908	2908	2908	1,278.00
14:00	2915	2915	2915	2915	1,079.00
14:10	2922	2922	2922	2922	799.00
14:20	2923	2923	2923	2923	1,275.00
14:30	2916.5	2916.5	2916.5	2916.5	917.00
14:40	2908	2908	2908	2908	1,434.00
14:50	2917	2917	2917	2917	9,771.00
15:00	2922	2922	2922	2922	7,461.00
15:10	2910	2910	2910	2910	1,599.00
15:20	2915	2915	2915	2915	1,509.00
15:30	2910	2910	2910	2910	1,131.00
15:40	2908	2908	2908	2908	1,442.00
15:50	2911	2911	2911	2911	965.00
16:00	2907	2907	2907	2907	1,755.00
16:10	2907	2907	2907	2907	1,772.00
16:20	2915	2915	2915	2915	1,311.00
16:30	2913.5	2913.5	2913.5	2913.5	3,102.00
16:40	2920	2920	2920	2920	2,579.00
16:50	2918	2918	2918	2918	1,777.00
17:00	2918.5	2918.5	2918.5	2918.5	994.00
17:10	2920	2920	2920	2920	1,630.00
17:20	2914	2914	2914	2914	1,575.00
17:30	2910	2910	2910	2910	1,964.00
17:40	2911	2911	2911	2911	1,113.00
17:50	2915	2915	2915	2915	1,900.00
18:00	2911	2911	2911	2911	923.00
18:10	2913	2913	2913	2913	2,262.00
18:20	2908	2908	2908	2908	2,329.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.03.2025 10:30	2961	2944	2949	2961	621,258.00
21.03.2025 11:00	2960	2950	2960	2952	3,689,529.00
21.03.2025 11:30	2966	2951	2951	2963.5	5,084,803.00
21.03.2025 12:00	2966	2945	2964	2949	2,561,941.00
21.03.2025 12:30	2950	2934	2948	2937.5	7,219,847.00
21.03.2025 13:00	2937.5	2920	2937	2926	5,119,983.00
21.03.2025 13:30	2927	2915	2927	2919	7,176,158.00
21.03.2025 14:00	2928.5	2916.5	2919	2917	5,011,988.00
21.03.2025 14:30	2920.5	2908.5	2917	2912	8,576,058.00
21.03.2025 15:00	2912.5	2904	2912	2907.5	7,350,484.00
21.03.2025 15:30	2915	2897	2905	2909	5,326,505.00
21.03.2025 16:00	2913	2896	2911	2904	6,109,841.00
21.03.2025 16:30	2906	2898.5	2904	2898.5	9,093,636.00
21.03.2025 17:00	2910	2886	2899	2893	9,011,986.00
21.03.2025 17:30	2892	2884.5	2891	2885.5	8,360,429.00
21.03.2025 18:00	2895	2886	2886	2887	9,121,259.00
24.03.2025 10:00	2923	2904	2919	2916	42,578.00
24.03.2025 10:30	2923.5	2908	2911	2922	425,436.00
24.03.2025 11:00	2925	2903	2924.5	2910	573,087.00
24.03.2025 11:30	2911	2897.5	2904	2906	877,495.00
24.03.2025 12:00	2910	2904	2905.5	2910	2,235,942.00
24.03.2025 12:30	2921	2912	2913	2915	1,614,586.00
24.03.2025 13:00	2920	2896	2917	2897	1,716,836.00
24.03.2025 13:30	2900	2888	2897	2888	1,624,537.00
24.03.2025 14:00	2893	2881	2887	2893	1,601,407.00
24.03.2025 14:30	2897	2890	2893	2894	1,690,621.00
24.03.2025 15:00	2897	2892	2892	2894.5	1,767,837.00
24.03.2025 15:30	2904.5	2892	2892	2897	2,525,000.00
24.03.2025 16:00	2902	2893	2896	2896	1,484,854.00
24.03.2025 16:30	2896	2890.5	2895	2892.5	1,648,618.00
24.03.2025 17:00	2898	2891	2894	2895	2,459,375.00
24.03.2025 17:30	2900	2894	2894	2897	1,843,747.00
24.03.2025 18:00	2897	2889	2897	2892	3,984,645.00
25.03.2025 10:00	2903	2883	2891.5	2886	201,685.00
25.03.2025 10:30	2888.5	2875	2886	2877.5	599,056.00
25.03.2025 11:00	2886	2875.5	2877.5	2885.5	1,641,710.00
25.03.2025 11:30	2896	2885.5	2886	2894	915,578.00
25.03.2025 12:00	2896	2889	2896	2896	1,186,265.00
25.03.2025 12:30	2906	2896	2896	2905	1,286,575.00
25.03.2025 13:00	2911	2905.5	2905.5	2911	1,256,233.00
25.03.2025 13:30	2914.5	2908	2911	2910	1,333,654.00
25.03.2025 14:00	2919	2909	2911	2910	3,601,875.00
25.03.2025 14:30	2916	2909	2909	2912	4,377,168.00
25.03.2025 15:00	2911	2906	2911	2911	5,080,620.00
25.03.2025 15:30	2916	2909	2910.5	2909.5	3,218,141.00
25.03.2025 16:00	2912	2903.5	2908.5	2911	5,127,691.00
25.03.2025 16:30	2912	2883	2911	2885	4,834,643.00
25.03.2025 17:00	2896	2887	2887	2892	6,009,405.00
25.03.2025 17:30	2900	2895	2895	2898	6,771,348.00
25.03.2025 18:00	2902	2892	2893	2902	12,968,387.00
26.03.2025 10:00	2888	2856	2882	2859	149,641.00
26.03.2025 10:30	2860.5	2844	2858	2855	219,995.00
26.03.2025 11:00	2856	2846	2852	2848	533,495.00
26.03.2025 11:30	2880	2847	2847	2880	1,077,071.00
26.03.2025 12:00	2959	2879	2881	2935	3,331,045.00
26.03.2025 12:30	2934	2909.5	2930	2926	7,198,801.00
26.03.2025 13:00	2932	2907	2927	2907	6,589,758.00
26.03.2025 13:30	2915	2901	2907	2914	7,666,209.00
26.03.2025 14:00	2923	2913.5	2914	2913.5	7,266,342.00
26.03.2025 14:30	2929	2904	2912	2922	13,352,055.00
26.03.2025 15:00	2921	2910	2921	2915	9,957,954.00
26.03.2025 15:30	2915	2906	2915	2907	6,592,708.00
26.03.2025 16:00	2916	2903	2907	2911.5	6,992,820.00
26.03.2025 16:30	2920.5	2913	2913	2918	8,352,307.00
26.03.2025 17:00	2921	2905.5	2921	2905.5	11,156,332.00
26.03.2025 17:30	2915	2910.5	2910.5	2915	9,182,316.00
26.03.2025 18:00	2915	2908	2915	2913	14,685,091.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.03.2024	4,939.50	4,861.00	4,897.88	4,918.00	236,602.00
02.04.2024	4,922.00	4,824.00	4,869.50	4,834.00	117,643.00
03.04.2024	4,848.00	4,747.00	4,806.21	4,762.00	136,434.00
04.04.2024	4,732.00	4,649.00	4,733.14	4,678.00	157,937.00
05.04.2024	4,622.00	4,514.50	4,598.65	4,536.00	153,272.00
08.04.2024	4,608.50	4,545.00	4,537.60	4,603.00	179,027.00
09.04.2024	4,702.00	4,549.00	4,606.00	4,681.50	161,005.00
10.04.2024	4,913.00	4,733.50	4,790.87	4,769.00	326,923.00
11.04.2024	4,924.50	4,736.00	4,785.00	4,764.50	177,032.00
12.04.2024	4,822.00	4,744.00	4,800.75	4,751.00	105,959.00
15.04.2024	4,811.00	4,665.00	4,749.00	4,741.00	217,953.00
16.04.2024	4,904.50	4,636.00	4,660.03	4,845.00	362,244.00
17.04.2024	4,938.00	4,770.00	4,822.69	4,928.00	192,565.00
18.04.2024	4,855.00	4,776.00	4,855.00	4,816.00	149,746.00
19.04.2024	4,940.00	4,809.00	4,818.00	4,883.00	136,879.00
22.04.2024	5,034.00	4,933.00	4,939.50	4,977.00	146,597.00
23.04.2024	5,002.00	4,882.00	4,964.83	4,894.00	166,936.00
24.04.2024	5,004.00	4,657.00	4,715.00	4,688.00	393,147.00
25.04.2024	4,775.00	4,562.00	4,681.00	4,638.50	222,393.00
26.04.2024	4,715.00	4,632.00	4,687.03	4,702.00	138,851.00
29.04.2024	4,715.00	4,611.00	4,715.00	4,636.00	78,695.00
30.04.2024	46.57	45.85	4,622.00	46.30	55,070.00
01.05.2024	4,661.00	4,594.50	4,657.00	4,635.00	15,561.00
02.05.2024	4,672.50	4,581.00	4,616.00	4,649.00	36,387.00
03.05.2024	4,854.00	4,666.00	4,685.00	4,735.00	41,209.00
07.05.2024	4,853.00	4,774.50	4,825.50	4,845.00	115,550.00
08.05.2024	4,931.00	4,837.00	4,857.00	4,846.00	44,504.00
09.05.2024	4,916.00	4,834.00	4,854.00	4,881.00	27,631.00
10.05.2024	4,909.00	4,858.00	4,904.00	4,861.00	58,447.00
13.05.2024	4,876.50	4,802.00	4,859.00	4,811.00	38,915.00
14.05.2024	4,829.00	4,765.00	4,803.00	4,824.00	42,818.00
15.05.2024	4,919.00	4,806.00	4,840.00	4,857.00	65,127.00
16.05.2024	4,897.50	4,749.50	4,886.00	4,776.00	41,985.00
17.05.2024	4,762.00	4,696.00	4,758.00	4,726.00	64,584.00
20.05.2024	4,752.50	4,713.50	4,728.00	4,724.00	26,337.00
21.05.2024	4,718.00	4,662.00	4,680.00	4,702.00	44,128.00
22.05.2024	4,713.00	4,651.00	4,660.00	4,710.00	48,138.00
23.05.2024	4,716.00	4,586.00	4,706.50	4,604.00	36,206.00
24.05.2024	4,656.00	4,534.00	4,556.00	4,650.00	56,895.00
28.05.2024	4,686.00	4,578.00	4,674.00	4,597.00	37,625.00
29.05.2024	4,560.50	4,517.00	4,535.00	4,528.00	41,564.00
30.05.2024	4,590.00	4,498.00	4,512.00	4,581.00	53,873.00
31.05.2024	4,610.00	4,524.00	4,591.50	4,558.00	80,423.00
03.06.2024	4,636.00	4,488.00	4,629.00	4,583.00	62,645.00
04.06.2024	4,590.00	4,419.00	4,561.50	4,419.00	86,945.00
05.06.2024	4,447.00	4,367.50	4,419.00	4,387.50	99,160.00
06.06.2024	4,399.00	4,297.00	4,361.00	4,330.00	81,670.00
07.06.2024	4,364.00	4,279.50	4,348.00	4,320.00	39,550.00
10.06.2024	4,327.00	4,250.00	4,273.00	4,257.00	59,942.00
11.06.2024	4,275.00	4,238.50	4,267.00	4,241.00	71,168.00
12.06.2024	4,309.00	4,223.00	4,253.00	4,271.00	30,203.00
13.06.2024	4,266.00	4,139.00	4,266.00	4,149.50	42,228.00
14.06.2024	4,162.00	4,104.00	4,134.00	4,121.00	41,191.00
17.06.2024	4,131.00	4,033.00	4,131.00	4,039.00	55,052.00
18.06.2024	4,154.00	4,045.50	4,091.00	4,143.50	59,722.00
19.06.2024	4,145.00	4,094.00	4,123.00	4,099.00	20,831.00
20.06.2024	4,133.00	4,079.50	4,101.00	4,102.00	51,828.00
21.06.2024	4,095.00	4,021.00	4,073.00	4,048.00	35,197.00
24.06.2024	4,132.00	4,020.00	4,040.00	4,128.00	44,493.00
25.06.2024	4,109.50	4,032.00	4,091.00	4,032.00	30,863.00
26.06.2024	4,077.00	4,022.00	4,042.50	4,060.50	53,393.00
27.06.2024	4,096.00	4,017.50	4,073.00	4,017.50	39,455.00
28.06.2024	4,019.00	3,949.00	4,018.00	3,953.00	36,203.00
01.07.2024	3,979.00	3,895.50	3,972.50	3,897.00	35,471.00
02.07.2024	3,969.00	3,865.00	3,872.00	3,930.00	33,480.00
03.07.2024	4,114.00	3,967.00	3,978.00	4,100.00	79,770.00
04.07.2024	4,113.00	4,055.00	4,103.00	4,059.50	44,776.00
05.07.2024	4,114.00	4,033.00	4,044.00	4,054.00	32,717.00
08.07.2024	4,055.00	3,998.00	4,024.50	4,014.00	29,514.00
09.07.2024	4,021.50	3,965.50	3,993.00	3,967.50	50,379.00
10.07.2024	4,003.50	3,947.00	3,947.00	3,994.00	22,947.00
11.07.2024	4,013.00	3,945.00	4,011.50	4,004.00	34,890.00
12.07.2024	4,070.00	3,995.00	4,032.50	4,057.00	43,617.00
15.07.2024	4,024.00	3,944.00	4,024.00	3,948.50	36,032.00
16.07.2024	3,987.00	3,948.00	3,955.00	3,983.00	55,855.00
17.07.2024	4,062.00	3,973.50	3,982.00	4,049.00	42,018.00
18.07.2024	4,138.00	4,044.50	4,081.00	4,096.50	45,363.00
19.07.2024	4,052.00	4,009.00	4,045.00	4,009.00	55,992.00
23.07.2024	4,078.00	3,997.00	4,024.00	4,036.00	50,790.00
24.07.2024	4,098.00	4,019.00	4,019.00	4,047.00	26,001.00
25.07.2024	4,052.00	3,950.00	3,993.00	4,051.00	43,109.00
26.07.2024	4,104.00	4,038.00	4,039.00	4,079.00	23,536.00
29.07.2024	4,136.00	4,088.00	4,096.00	4,116.00	76,670.00
30.07.2024	4,030.00	3,851.00	3,946.00	4,013.00	146,792.00
31.07.2024	4,080.00	3,951.00	3,951.00	4,041.00	64,679.00
01.08.2024	4,062.50	3,974.00	4,022.00	3,975.50	57,966.00
02.08.2024	3,975.00	3,914.00	3,925.00	3,946.00	51,215.00
05.08.2024	3,963.00	3,867.00	3,899.00	3,928.00	52,612.00
06.08.2024	3,980.00	3,833.00	3,965.00	3,872.00	92,158.00
07.08.2024	3,915.00	3,873.00	3,886.00	3,894.50	58,286.00
08.08.2024	3,888.00	3,790.00	3,888.00	3,830.00	31,605.00
09.08.2024	3,885.00	3,824.00	3,861.00	3,844.50	22,701.00
12.08.2024	3,878.00	3,827.50	3,858.00	3,833.00	23,298.00
13.08.2024	3,851.00	3,798.00	3,848.00	3,841.00	21,262.00
14.08.2024	3,870.00	3,794.00	3,866.00	3,806.00	17,314.00
15.08.2024	3,910.00	3,832.00	3,837.00	3,880.00	23,804.00
16.08.2024	3,907.50	3,860.00	3,890.00	3,897.00	31,458.00
19.08.2024	3,919.00	3,862.50	3,880.50	3,905.00	29,749.00
20.08.2024	3,903.50	3,839.00	3,903.00	3,851.00	23,245.00
21.08.2024	3,953.00	3,863.00	3,866.50	3,951.00	53,527.00
22.08.2024	3,978.00	3,938.00	3,946.00	3,951.00	28,707.00
23.08.2024	4,045.00	3,951.00	3,956.00	4,035.50	26,416.00
27.08.2024	4,111.00	4,038.00	4,044.00	4,054.00	95,787.00
28.08.2024	4,105.00	4,058.00	4,062.00	4,087.00	26,345.00
29.08.2024	4,161.00	4,066.00	4,087.00	4,099.00	22,613.00
30.08.2024	4,139.00	4,096.00	4,102.00	4,110.00	32,148.00
02.09.2024	4,074.00	4,001.00	4,027.00	4,048.00	19,579.00
03.09.2024	4,083.00	3,988.00	4,051.00	3,997.00	21,287.00
04.09.2024	3,970.00	3,919.00	3,970.00	3,946.00	52,260.00
05.09.2024	3,923.00	3,876.00	3,897.00	3,882.00	19,502.00
06.09.2024	3,885.00	3,838.00	3,881.00	3,844.00	60,724.00
09.09.2024	3,988.00	3,886.50	3,888.50	3,976.00	35,071.00
10.09.2024	3,959.00	3,861.00	3,918.00	3,877.00	45,819.00
11.09.2024	3,926.00	3,873.00	3,893.00	3,902.00	28,335.00
12.09.2024	3,970.00	3,910.00	3,949.00	3,935.00	47,741.00
13.09.2024	4,020.50	3,941.00	3,945.50	3,999.00	17,221.00
16.09.2024	4,038.00	3,950.00	3,978.00	3,955.00	17,012.00
17.09.2024	4,080.00	3,984.00	3,999.50	4,074.00	44,833.00
18.09.2024	4,047.00	3,978.00	4,043.00	4,010.00	30,456.00
19.09.2024	4,103.00	4,038.50	4,073.00	4,063.00	77,204.00
20.09.2024	4,054.50	3,910.00	4,029.00	3,919.00	54,750.00
23.09.2024	3,972.00	3,878.00	3,880.00	3,971.00	47,478.00
24.09.2024	4,041.00	3,970.50	4,010.50	3,997.00	58,301.00
25.09.2024	4,104.00	3,981.00	3,981.00	4,091.00	47,470.00
26.09.2024	4,234.00	4,117.00	4,136.00	4,191.00	67,353.00
27.09.2024	4,335.00	4,194.00	4,194.00	4,323.00	42,544.00
30.09.2024	4,322.00	4,215.00	4,306.50	4,217.00	24,231.00
01.10.2024	4,302.00	4,161.00	4,234.00	4,191.00	48,180.00
02.10.2024	4,192.00	4,122.00	4,192.00	4,159.00	40,923.00
03.10.2024	4,181.00	4,122.00	4,164.00	4,129.50	58,025.00
04.10.2024	4,297.00	4,157.00	4,157.00	4,291.00	79,141.00
07.10.2024	4,317.00	4,229.00	4,317.00	4,229.00	78,351.00
08.10.2024	4,173.00	4,104.00	4,161.00	4,149.00	133,549.00
09.10.2024	4,239.50	4,174.50	4,174.50	4,194.00	38,313.00

צרו איתנו קשר *5988