גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אנרג'יאן אויל אנד גז > גרפים

עדכון אחרון 16.06.2021

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנרג'יאן אויל אנד גז

Energean Oil & Gas

מניה ENOG london-cb GBp

שער

801.50

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
11.06.2021 09:30	806	806	806	806	90.00
11.06.2021 10:00	825.5	806	825.5	810.5	504.00
11.06.2021 10:30	809	808	809	808	204.00
11.06.2021 11:00	808	803.5	808	803.5	426.00
11.06.2021 11:30	804	800.5	804	801	2,081.00
11.06.2021 12:00	804	801	801	804	130.00
11.06.2021 12:30	803.25	803	803.25	803	206.00
11.06.2021 13:00	803	801.75	803	803	720.00
11.06.2021 13:30	806.25	803	803	805.25	1,019.00
11.06.2021 14:00	804.5	803.5	804.5	803.5	25.00
11.06.2021 14:30	803.75	801.5	803.75	801.5	473.00
11.06.2021 15:00	801.75	800	800.5	801.75	403.00
11.06.2021 15:30	801.5	801.5	801.5	801.5	30.00
11.06.2021 16:00	802.25	800.75	801.75	800.75	1,448.00
11.06.2021 16:30	801	798.75	800.75	801	1,113.00
11.06.2021 17:00	801	800.5	801	800.5	363.00
14.06.2021 09:30	806.5	806.5	806.5	806.5	677.00
14.06.2021 10:00	808	802.5	806	802.5	222.00
14.06.2021 10:30	805.5	805.5	805.5	805.5	137.00
14.06.2021 11:00	807.5	806.5	806.5	807.5	418.00
14.06.2021 11:30	808	805	807.5	805	1,950.00
14.06.2021 12:00	804	803	803	804	78.00
14.06.2021 12:30	805.25	804.75	805	804.75	300.00
14.06.2021 13:00	804.75	804	804.75	804.5	496.00
14.06.2021 13:30	804	802.25	803.75	802.5	617.00
14.06.2021 14:00	802.25	800	802	800	209.00
14.06.2021 14:30	800	797.5	800	797.5	913.00
14.06.2021 15:00	796	795.5	796	795.5	357.00
14.06.2021 15:30	795.5	795	795.5	795	149.00
14.06.2021 16:00	794.5	793.5	794.5	793.5	125.00
14.06.2021 16:30	802.25	799.5	801.5	799.5	178.00
14.06.2021 17:00	801.5	799	800	801	957.00
15.06.2021 09:30	794.5	794.5	794.5	794.5	62.00
15.06.2021 10:00	796.5	794.5	794.5	796.5	63.00
15.06.2021 10:30	801.5	795.5	795.5	801.487	236.00
15.06.2021 11:00	799.5	796.5	799.5	797.25	462.00
15.06.2021 11:30	800.25	797	797	800.25	289.00
15.06.2021 12:00	800	799.5	799.5	800	182.00
15.06.2021 12:30	800	799	800	800	197.00
15.06.2021 13:00	805	801.5	802.5	805	449.00
15.06.2021 13:30	806.5	800	805	800	1,244.00
15.06.2021 14:00	805.1493	800	800.25	805.1493	400.00
15.06.2021 14:30	805.5	804.5	805	805.5	814.00
15.06.2021 15:00	813.2298	807.0052	808.5	813.2298	912.00
15.06.2021 15:30	815.5	811	811	812.25	448.00
15.06.2021 16:00	812	799.75	812	804	1,309.00
15.06.2021 16:30	807.5	802	804	802	1,778.00
15.06.2021 17:00	808.5	801	807	801	1,502.00
16.06.2021 09:30	809.75	809.75	809.75	809.75	124.00
16.06.2021 10:00	812	806	809.5	806	587.00
16.06.2021 10:30	805.5	801	805.5	801	47.00
16.06.2021 11:00	799	797.5	798.5	797.5	181.00
16.06.2021 11:30	800.5	800.5	800.5	800.5	1,367.00
16.06.2021 12:00	800.5	798	799.5	800	470.00
16.06.2021 12:30	805.5	802.5	802.5	802.5	471.00
16.06.2021 13:00	805	803.5	803.5	805	39.00
16.06.2021 13:30	807	805	805	806.3989	308.00
16.06.2021 14:00	807.0973	804.5	805	807.0973	210.00
16.06.2021 14:30	809	807.1704	807.75	809	276.00
16.06.2021 15:00	811.5	810	810	811.5	1,393.00
16.06.2021 15:30	813.5	811	812	813.5	346.00
16.06.2021 16:00	817.5	812.5	814.5	812.5	858.00
16.06.2021 16:30	813	810.5	813	811.5	602.00
16.06.2021 17:00	811.5	804.5	811.5	804.5	356.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2020	530.00	501.00	528.00	509.50	7,172.00
19.06.2020	525.00	499.50	525.00	504.00	23,294.00
22.06.2020	495.00	462.50	478.50	463.50	11,826.00
23.06.2020	480.00	452.00	456.00	480.00	4,841.00
24.06.2020	478.50	441.50	478.50	461.50	5,873.00
25.06.2020	462.00	448.50	455.00	449.50	15,129.00
26.06.2020	466.00	439.50	454.00	441.50	3,484.00
29.06.2020	535.00	468.00	468.00	535.00	19,745.00
30.06.2020	629.00	540.00	545.00	612.00	25,638.00
01.07.2020	646.00	569.00	646.00	575.50	9,049.00
02.07.2020	623.00	581.00	589.00	600.00	20,496.00
03.07.2020	618.00	594.00	618.00	599.00	4,898.00
06.07.2020	599.00	541.00	599.00	562.00	11,629.00
07.07.2020	564.00	549.00	557.00	549.00	6,734.00
08.07.2020	536.00	508.00	532.00	508.00	4,419.00
09.07.2020	519.00	492.00	516.00	494.00	6,466.00
10.07.2020	496.50	468.00	494.50	486.00	5,354.00
13.07.2020	494.00	482.00	487.00	490.50	6,697.00
14.07.2020	483.50	466.50	474.50	478.50	23,909.00
15.07.2020	515.00	490.00	491.50	515.00	9,357.00
16.07.2020	545.00	516.00	541.50	540.00	11,827.00
17.07.2020	546.00	531.00	540.50	543.00	25,437.00
20.07.2020	591.00	534.00	539.00	561.00	69,227.00
21.07.2020	597.00	582.00	587.00	595.50	6,817.00
22.07.2020	595.00	564.00	596.00	574.00	31,850.00
23.07.2020	580.00	565.00	571.00	576.00	31,888.00
24.07.2020	583.00	572.00	583.00	581.00	10,637.00
27.07.2020	571.00	534.00	555.50	548.00	49,229.00
28.07.2020	570.00	545.00	545.00	567.00	14,177.00
29.07.2020	590.00	557.50	564.00	578.00	33,362.00
30.07.2020	592.50	573.00	592.50	573.00	11,967.00
31.07.2020	579.00	568.00	571.00	572.00	14,750.00
03.08.2020	585.00	567.00	573.00	585.00	5,729.00
04.08.2020	601.00	590.00	593.00	597.00	35,244.00
05.08.2020	631.00	606.00	610.00	630.00	43,754.00
06.08.2020	622.00	600.00	622.00	601.00	6,152.00
07.08.2020	610.00	590.00	593.00	602.00	6,085.00
10.08.2020	623.00	604.00	604.00	621.00	5,967.00
11.08.2020	633.00	607.00	630.00	624.50	21,173.00
12.08.2020	623.00	596.00	621.00	611.50	34,201.00
13.08.2020	603.50	595.00	599.00	597.00	35,473.00
14.08.2020	601.00	582.00	601.00	598.50	4,951.00
17.08.2020	618.00	594.00	618.00	595.00	5,610.00
18.08.2020	591.00	581.00	584.00	584.50	24,116.00
19.08.2020	589.00	577.00	589.00	578.00	11,242.00
20.08.2020	572.00	565.00	572.00	569.00	8,419.00
21.08.2020	582.50	559.00	582.50	564.00	11,620.00
24.08.2020	583.20	573.15	582.85	575.45	3,899.00
25.08.2020	594.55	589.40	591.25	591.10	5,584.00
26.08.2020	586.05	568.40	583.40	569.85	10,106.00
27.08.2020	580.90	565.75	580.90	565.75	2,834.00
28.08.2020	580.30	564.60	567.50	570.95	2,027.00
01.09.2020	575.45	553.00	575.45	561.50	3,538.00
02.09.2020	575.60	548.00	567.00	556.50	2,812.00
03.09.2020	553.00	503.45	553.00	503.60	7,204.00
04.09.2020	518.90	503.05	508.60	504.60	20,843.00
07.09.2020	544.40	518.00	520.90	539.30	14,100.00
08.09.2020	549.35	515.90	533.80	548.50	13,074.00
09.09.2020	555.40	519.05	540.10	549.35	17,191.00
10.09.2020	561.00	527.85	532.75	531.35	30,672.00
11.09.2020	531.90	516.25	522.20	520.80	17,978.00
14.09.2020	517.60	510.50	512.90	511.70	16,856.00
15.09.2020	530.70	515.60	520.40	526.70	35,200.00
16.09.2020	633.70	545.30	551.75	626.20	96,135.00
17.09.2020	621.10	605.00	605.00	615.00	17,864.00
18.09.2020	622.30	608.00	618.85	614.50	126,405.00
21.09.2020	618.70	585.70	609.10	618.70	35,003.00
22.09.2020	624.20	613.40	619.00	624.20	224,927.00
23.09.2020	616.60	570.85	616.60	576.35	77,237.00
24.09.2020	590.80	542.50	542.50	587.60	57,465.00
25.09.2020	592.55	573.80	573.80	592.10	38,559.00
28.09.2020	618.50	584.80	598.80	587.10	30,035.00
29.09.2020	588.70	566.00	573.90	581.00	22,110.00
30.09.2020	582.00	570.20	577.90	582.00	10,803.00
01.10.2020	586.00	567.30	580.60	575.50	30,659.00
02.10.2020	579.70	551.40	569.05	556.50	185,288.00
05.10.2020	563.10	542.90	563.10	549.00	117,308.00
06.10.2020	567.85	541.40	554.90	561.60	66,216.00
07.10.2020	563.10	540.00	562.60	541.40	569,050.00
08.10.2020	555.00	537.30	555.00	553.50	12,667.00
09.10.2020	577.00	561.10	574.80	576.10	19,683.00
12.10.2020	562.00	554.40	559.90	554.40	7,957.00
13.10.2020	555.70	541.30	550.10	544.60	12,684.00
14.10.2020	556.50	546.60	546.60	551.10	8,773.00
15.10.2020	544.80	521.80	544.80	526.65	30,422.00
16.10.2020	531.70	520.10	520.10	530.30	11,466.00
19.10.2020	536.40	520.30	523.60	533.90	22,090.00
20.10.2020	548.70	531.35	531.35	543.00	23,664.00
21.10.2020	559.70	536.00	542.10	547.90	28,285.00
22.10.2020	552.60	534.50	546.00	542.80	28,625.00
23.10.2020	555.40	537.50	540.40	551.30	13,694.00
26.10.2020	569.60	545.20	545.30	556.60	17,760.00
27.10.2020	551.10	525.40	550.70	528.10	29,784.00
28.10.2020	525.05	514.10	515.30	523.80	11,522.00
29.10.2020	531.60	513.80	513.80	527.35	49,156.00
30.10.2020	550.70	515.90	518.20	516.10	3,956.00
02.11.2020	524.50	502.00	512.20	522.05	27,062.00
03.11.2020	524.90	513.80	524.90	518.30	7,386.00
04.11.2020	531.90	513.60	515.60	529.60	24,276.00
05.11.2020	550.00	534.80	535.40	546.00	15,737.00
06.11.2020	550.60	538.65	547.30	538.65	6,785.00
09.11.2020	572.50	527.25	536.10	567.70	55,347.00
10.11.2020	629.00	577.75	578.90	624.85	73,850.00
11.11.2020	699.50	630.60	630.60	698.05	57,842.00
12.11.2020	689.15	661.60	689.15	675.80	26,770.00
13.11.2020	682.20	668.40	672.50	678.00	34,693.00
16.11.2020	727.30	687.80	691.95	711.60	588,793.00
17.11.2020	713.70	673.00	713.70	686.50	46,694.00
18.11.2020	699.20	681.10	698.40	683.35	146,410.00
19.11.2020	698.60	667.00	687.10	673.90	13,826.00
20.11.2020	733.10	681.00	681.00	715.00	103,524.00
23.11.2020	720.00	695.20	701.50	717.50	34,694.00
24.11.2020	761.70	723.80	745.00	736.20	59,396.00
25.11.2020	734.50	709.15	734.50	715.10	16,797.00
26.11.2020	744.65	713.70	721.75	728.05	11,378.00
27.11.2020	729.90	686.20	716.50	688.70	32,324.00
30.11.2020	709.70	686.70	686.70	704.00	119,830.00
01.12.2020	724.30	710.70	715.95	719.55	22,875.00
02.12.2020	723.10	687.60	713.30	718.65	21,590.00
03.12.2020	749.70	711.30	712.70	748.60	70,101.00
04.12.2020	798.50	757.20	760.20	797.45	31,798.00
07.12.2020	807.65	777.70	789.90	789.35	13,406.00
08.12.2020	732.40	705.85	725.00	706.20	287,153.00
09.12.2020	714.40	681.30	714.40	700.30	58,644.00
10.12.2020	718.80	680.00	692.50	712.75	44,074.00
11.12.2020	706.20	687.10	701.55	693.45	51,610.00
14.12.2020	699.30	674.80	699.15	677.20	40,390.00
15.12.2020	690.00	677.40	677.70	683.50	15,696.00
16.12.2020	694.40	662.50	693.60	673.50	24,713.00
17.12.2020	707.30	688.15	690.60	706.35	94,967.00
18.12.2020	728.25	696.90	715.40	699.70	25,996.00
21.12.2020	667.00	646.60	659.80	665.80	12,126.00
22.12.2020	683.00	642.70	655.30	681.10	40,309.00
23.12.2020	696.10	670.00	674.60	692.80	14,619.00
24.12.2020	690.40	664.40	689.90	690.00	17,465.00
29.12.2020	706.00	694.60	698.20	703.00	13,074.00
30.12.2020	730.00	699.50	705.90	730.00	63,513.00
31.12.2020	730.80	722.20	728.70	723.00	195.00
04.01.2021	749.15	726.80	739.10	727.80	18,344.00
05.01.2021	758.00	723.65	727.00	757.30	6,271.00
06.01.2021	808.70	774.45	776.00	802.90	19,010.00
07.01.2021	874.60	819.65	819.65	870.20	26,569.00
08.01.2021	921.30	882.20	885.80	883.90	62,338.00
11.01.2021	894.05	880.40	889.55	887.15	20,644.00
12.01.2021	892.60	872.40	886.80	880.25	38,939.00
13.01.2021	897.65	858.30	897.65	865.70	20,998.00
14.01.2021	910.30	868.20	889.40	880.60	54,867.00
15.01.2021	861.50	841.15	853.30	861.50	25,288.00
18.01.2021	883.10	854.20	855.35	880.55	32,716.00
19.01.2021	901.00	886.00	886.00	890.50	21,662.00
20.01.2021	916.60	892.40	901.55	914.80	34,039.00
21.01.2021	908.25	863.75	908.25	879.50	35,189.00
22.01.2021	886.20	862.00	869.75	884.90	42,170.00
25.01.2021	870.00	808.80	870.00	812.25	25,126.00
26.01.2021	823.30	800.70	809.60	822.30	6,683.00
27.01.2021	814.90	781.90	814.90	787.50	44,297.00
28.01.2021	795.50	765.20	779.60	788.35	27,894.00
29.01.2021	796.60	777.60	777.60	787.85	13,421.00
01.02.2021	807.55	784.60	788.30	789.30	7,286.00
02.02.2021	803.50	785.60	785.60	800.60	5,359.00
03.02.2021	822.40	801.35	816.70	810.00	7,792.00
04.02.2021	820.90	806.75	818.80	810.90	16,114.00
05.02.2021	835.10	807.50	823.00	835.10	7,366.00
08.02.2021	858.90	841.60	845.70	852.00	15,110.00
09.02.2021	875.75	848.60	859.45	869.80	42,475.00
10.02.2021	871.20	849.40	867.90	863.10	33,267.00
11.02.2021	894.75	854.20	854.20	890.80	13,217.00
12.02.2021	896.60	865.90	865.90	894.20	7,814.00
15.02.2021	941.90	900.10	900.10	941.90	36,773.00
16.02.2021	953.90	928.10	950.00	931.20	27,029.00
17.02.2021	945.90	918.00	932.20	941.70	37,690.00
18.02.2021	942.80	900.20	941.00	907.40	27,056.00
19.02.2021	891.50	871.90	871.90	890.00	11,413.00
22.02.2021	895.60	877.70	879.90	895.00	14,070.00
23.02.2021	929.50	896.60	896.60	926.90	53,830.00
24.02.2021	960.00	921.40	925.45	953.05	42,309.00
25.02.2021	959.10	918.85	959.10	920.00	14,490.00
26.02.2021	934.50	901.60	901.60	906.30	19,427.00
01.03.2021	926.30	907.10	921.30	912.40	22,325.00
02.03.2021	914.50	885.70	905.10	914.00	22,182.00
03.03.2021	934.10	914.40	925.10	918.90	22,647.00
04.03.2021	910.10	884.20	901.50	907.70	35,075.00
05.03.2021	942.80	889.00	889.00	917.20	75,352.00
08.03.2021	924.70	863.30	924.70	877.95	31,639.00
09.03.2021	953.30	896.20	896.30	940.30	58,669.00
10.03.2021	932.00	903.50	932.00	923.75	25,164.00
11.03.2021	976.20	872.00	959.00	884.65	101,666.00
12.03.2021	914.60	869.55	884.00	902.50	84,191.00
15.03.2021	912.90	888.50	909.50	903.75	31,985.00
16.03.2021	904.60	867.60	904.60	869.40	78,789.00
17.03.2021	874.10	858.70	869.20	866.30	34,689.00
18.03.2021	887.20	858.90	878.60	860.00	31,372.00
19.03.2021	873.40	833.60	833.60	870.90	34,773.00
22.03.2021	898.20	866.50	870.20	895.00	75,035.00
23.03.2021	895.25	869.30	885.10	895.25	23,741.00
24.03.2021	909.60	885.80	888.50	899.90	37,461.00
25.03.2021	880.30	844.45	880.30	857.60	29,747.00
26.03.2021	884.50	873.10	878.70	878.90	10,383.00
29.03.2021	861.10	845.75	856.10	854.10	8,528.00
30.03.2021	876.90	847.35	876.90	847.35	55,396.00
31.03.2021	849.70	830.00	846.00	849.70	50,644.00
01.04.2021	872.00	827.50	837.50	859.00	13,307.00
06.04.2021	856.50	835.00	843.50	839.00	8,961.00
07.04.2021	845.25	828.00	840.25	840.75	8,314.00
08.04.2021	855.50	836.00	850.50	841.00	16,600.00
09.04.2021	857.00	839.00	854.50	840.50	6,734.00
12.04.2021	837.25	820.50	837.25	831.50	40,668.00
13.04.2021	848.00	824.00	825.00	846.50	14,096.00
14.04.2021	878.50	845.50	849.00	877.50	63,824.00
15.04.2021	890.50	862.50	887.00	863.50	8,256.00
16.04.2021	876.50	849.00	870.50	852.50	12,258.00
19.04.2021	837.00	807.50	837.00	814.00	28,528.00
20.04.2021	820.50	788.00	812.00	790.50	33,137.00
21.04.2021	801.50	784.00	787.50	797.50	35,243.00
22.04.2021	808.75	788.00	791.50	803.25	32,042.00
23.04.2021	823.00	801.75	806.00	818.50	13,588.00
26.04.2021	842.00	810.50	816.50	839.00	18,114.00
27.04.2021	834.50	817.50	834.50	827.50	22,425.00
28.04.2021	845.50	825.50	825.50	845.50	9,239.00
29.04.2021	845.00	829.00	832.50	829.50	9,179.00
30.04.2021	840.50	824.00	836.25	830.25	43,246.00
04.05.2021	847.50	825.25	825.25	831.00	15,277.00
05.05.2021	852.00	836.00	836.00	849.00	30,865.00
06.05.2021	879.25	849.25	863.25	876.50	66,854.00
07.05.2021	879.00	852.50	862.50	874.00	10,460.00
10.05.2021	874.00	860.00	862.00	864.50	13,941.00
11.05.2021	857.00	837.00	856.50	847.00	14,478.00
12.05.2021	862.50	838.50	850.50	854.00	33,623.00
13.05.2021	869.00	845.75	848.00	859.75	14,007.00
14.05.2021	878.50	851.00	877.50	860.00	16,585.00
17.05.2021	852.50	812.50	837.00	820.50	24,243.00
18.05.2021	847.00	821.50	844.50	824.50	5,105.00
19.05.2021	813.75	799.00	813.75	809.50	17,870.00
20.05.2021	820.00	791.50	820.00	792.75	89,939.00
21.05.2021	797.25	783.00	788.75	796.50	36,827.00
24.05.2021	792.50	757.00	792.50	758.50	51,087.00
25.05.2021	783.50	764.50	772.50	764.50	21,089.00
26.05.2021	781.00	760.50	761.50	773.25	54,010.00
27.05.2021	785.50	765.50	780.00	772.50	13,262.00
28.05.2021	785.50	768.50	772.00	768.50	12,929.00
01.06.2021	806.00	779.25	784.25	800.00	16,529.00
02.06.2021	801.50	788.00	796.25	799.50	15,103.00
03.06.2021	823.50	801.00	802.50	816.00	23,309.00
04.06.2021	830.00	814.00	816.25	828.50	6,549.00
07.06.2021	811.50	799.00	804.00	800.50	18,435.00
08.06.2021	802.50	788.25	802.50	799.50	16,116.00
09.06.2021	808.25	796.50	801.50	804.50	16,456.00
10.06.2021	801.75	796.00	800.50	800.00	16,260.00
11.06.2021	825.50	798.75	825.50	800.50	24,510.00
14.06.2021	808.00	790.00	806.00	793.50	24,534.00
15.06.2021	815.50	794.50	794.50	799.50	31,999.00
16.06.2021	817.50	797.50	809.50	801.50	13,066.00

צרו איתנו קשר *5988