גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > גלנקור > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גלנקור

Glencore

מניה GLEN london-cb GBp

שער

526.40

שינוי

+1.39%

שינוי ב GBp

7.20

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
10:00					0.00
10:10	529.3	529.3	529.3	529.3	0.00
10:20	529.95	529.95	529.95	529.95	169,914.00
10:30	529.7	529.7	529.7	529.7	32,633.00
10:40	531.95	531.95	531.95	531.95	81,647.00
10:50	530.5	530.5	530.5	530.5	74,541.00
11:00	530.9	530.9	530.9	530.9	37,608.00
11:10	531.5	531.5	531.5	531.5	62,352.00
11:20	530.8	530.8	530.8	530.8	59,462.00
11:30	529.2	529.2	529.2	529.2	75,817.00
11:40	530.6	530.6	530.6	530.6	75,246.00
11:50	531.2	531.2	531.2	531.2	66,877.00
12:00	527.9	527.9	527.9	527.9	53,802.00
12:10	528.4	528.4	528.4	528.4	77,458.00
12:20	527.5	527.5	527.5	527.5	67,667.00
12:30	528.1	528.1	528.1	528.1	53,746.00
12:40	528	528	528	528	47,355.00
12:50	529	529	529	529	31,438.00
13:00	529.5	529.5	529.5	529.5	51,368.00
13:10	526.9	526.9	526.9	526.9	33,763.00
13:20	527	527	527	527	37,270.00
13:30	527.9	527.9	527.9	527.9	56,444.00
13:40	528.5	528.5	528.5	528.5	42,472.00
13:50	530.5	530.5	530.5	530.5	86,776.00
14:00	531.5	531.5	531.5	531.5	71,412.00
14:10	530.1	530.1	530.1	530.1	25,954.00
14:20	529.4	529.4	529.4	529.4	36,724.00
14:30	529.3	529.3	529.3	529.3	14,823.00
14:40	528.75	528.75	528.75	528.75	35,507.00
14:50	528.3	528.3	528.3	528.3	91,033.00
15:00	527.5	527.5	527.5	527.5	53,886.00
15:10	527.1	527.1	527.1	527.1	36,543.00
15:20	527.1	527.1	527.1	527.1	46,062.00
15:30	526.4	526.4	526.4	526.4	38,405.00
15:40	527	527	527	527	43,277.00
15:50	529.8	529.8	529.8	529.8	97,719.00
16:00	530.2	530.2	530.2	530.2	59,890.00
16:10	528.1	528.1	528.1	528.1	44,884.00
16:20	529.3	529.3	529.3	529.3	59,900.00
16:30	528.2	528.2	528.2	528.2	63,013.00
16:40	526.4	526.4	526.4	526.4	79,129.00
16:50	525.9	525.9	525.9	525.9	76,174.00
17:00	527.6	527.6	527.6	527.6	863,038.00
17:10	526.6	526.6	526.6	526.6	76,725.00
17:20	525.2	525.2	525.2	525.2	76,818.00
17:30	525.1	525.1	525.1	525.1	102,737.00
17:40	526	526	526	526	92,313.00
17:50	525.6	525.6	525.6	525.6	83,713.00
18:00	526.3	526.3	526.3	526.3	134,219.00
18:10	525.9	525.9	525.9	525.9	131,967.00
18:20	525.95	525.95	525.95	525.95	88,017.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.05.2022 10:30	510.9	508.9	510.3	509.6	35,790,788.00
20.05.2022 11:00	509.6	505.8	509.5	506.3	44,895,831.00
20.05.2022 11:30	506.65	504.8	506.65	506.1	47,144,357.00
20.05.2022 12:00	508.35	505.4	505.6	506.4	58,826,675.00
20.05.2022 12:30	506.45	500.8	506.45	502	90,701,774.00
20.05.2022 13:00	503.45	501.55	501.8	502.35	115,390,074.00
20.05.2022 13:30	502.25	500.5	502.15	502.2	124,357,671.00
20.05.2022 14:00	502.55	498.975	502.55	499.4	119,874,213.00
20.05.2022 14:30	499.75	498.15	499.6	498.8	137,511,689.00
20.05.2022 15:00	499.8	498.4	498.9	499.8	163,244,108.00
20.05.2022 15:30	500.9	499.35	499.8	500.1	190,608,060.00
20.05.2022 16:00	505.1	499.85	500.1	504.6	171,862,784.00
20.05.2022 16:30	505.2	501.4	504.8	503.7	139,710,202.00
20.05.2022 17:00	503.8	500.05	503.8	502.3	117,180,357.00
20.05.2022 17:30	502.9	496.95	502.05	497	179,605,144.00
20.05.2022 18:00	498.7	495.8	496.8	498.6	246,651,678.00
23.05.2022 10:00	508.6	497.825	502.55	504.5	5,253,976.00
23.05.2022 10:30	507.1	503.4	504.1	507	7,937,460.00
23.05.2022 11:00	507.8	504.3	506.9	507.1	12,338,581.00
23.05.2022 11:30	507	503.2	507	505.2	14,271,548.00
23.05.2022 12:00	506.15	504.6	504.6	506.05	18,568,620.00
23.05.2022 12:30	508.2	505.6	506.1	507.4	18,684,622.00
23.05.2022 13:00	508.2	507.4	507.6	507.9	23,185,969.00
23.05.2022 13:30	511.5	507.95	507.95	511.4	32,936,367.00
23.05.2022 14:00	514	510.25	511.1	512.8	49,407,713.00
23.05.2022 14:30	513.4	511.8	512.3	513.05	36,745,967.00
23.05.2022 15:00	514.6	512.8	513.3	514.3	48,923,402.00
23.05.2022 15:30	516.2	513.85	513.95	516.2	49,532,620.00
23.05.2022 16:00	516.2	514.15	515.9	514.9	93,378,910.00
23.05.2022 16:30	515	513	514.5	514.8	43,958,695.00
23.05.2022 17:00	516.5	513.8	514.8	515.5	63,726,339.00
23.05.2022 18:00	514.5	513.1	513.55	513.7	28,263,176.00
24.05.2022 10:00	508.8	503	508.8	506.8	9,461,478.00
24.05.2022 10:30	508.4	503.5	506.3	507.2	17,529,388.00
24.05.2022 11:00	510.2	507.3	507.45	509.9	19,450,288.00
24.05.2022 11:30	513.5	509.7	510.05	510.4	30,109,507.00
24.05.2022 12:00	514.1	510.4	510.4	512.75	29,207,660.00
24.05.2022 12:30	514	512.1	513.2	512.6	56,062,856.00
24.05.2022 13:00	516	512.3	512.7	515.2	67,807,593.00
24.05.2022 13:30	516.7	514.6	515.7	515.4	74,990,282.00
24.05.2022 14:00	517.2	514.8	515.6	515.6	77,944,933.00
24.05.2022 14:30	516.3	515	515.7	516.2	81,293,538.00
24.05.2022 15:00	518	516.2	516.3	517.6	92,196,882.00
24.05.2022 15:30	517.9	515.8	517	517.9	125,803,973.00
24.05.2022 16:00	518	516.2	518	517.5	104,450,398.00
24.05.2022 16:30	526.5	517.35	518.6	523.8	87,186,173.00
24.05.2022 17:00	525.1	517	523.4	518	236,055,046.00
24.05.2022 17:30	539.05	517	517.3	532.2	343,351,963.00
24.05.2022 18:00	531.2	521.2	531.2	522	367,031,284.00
25.05.2022 10:00	532.2	527.3	530.5	528.7	12,706,265.00
25.05.2022 10:30	530.5	526.3	529	526.8	40,801,625.00
25.05.2022 11:00	533.4	527.6	528.15	532.9	38,381,532.00
25.05.2022 11:30	534.6	530.2	533.2	530.3	56,664,311.00
25.05.2022 12:00	530.5	527.6	530.5	529.9	65,821,585.00
25.05.2022 12:30	530.3	527.7	529.8	529.8	78,657,243.00
25.05.2022 13:00	530.7	529	529.8	530.1	89,171,770.00
25.05.2022 13:30	531.5	527.7	530	527.9	95,754,005.00
25.05.2022 14:00	527.9	522.35	527.8	523.5	121,267,403.00
25.05.2022 14:30	525.4	521.45	524.8	522.2	147,547,832.00
25.05.2022 15:00	523.4	520.2	522.3	520.2	146,306,816.00
25.05.2022 15:30	521.4	520.1	520.1	520.7	147,385,098.00
25.05.2022 16:00	522.5	520.15	520.65	520.4	189,089,603.00
25.05.2022 16:30	522	520.1	520.3	520.1	130,959,722.00
25.05.2022 17:00	522.5	518	518	521.2	100,501,056.00
25.05.2022 17:30	524.5591	520.1	521.8	520.1	190,857,190.00
25.05.2022 18:00	522.8	519.8	520.7	522.6	191,721,907.00
26.05.2022 10:00	516.9	513.5	515.95	515.4	18,883,671.00
26.05.2022 10:30	519.6	516	516.3	519.2	26,829,354.00
26.05.2022 11:00	519.3	515.2	519.1	516.1	29,831,027.00
26.05.2022 11:30	516.6	514.2	516.2	514.4	26,560,381.00
26.05.2022 12:00	516	512.8	514.4	513.6	130,882,257.00
26.05.2022 12:30	515.6	513.6	513.7	515.3	97,787,692.00
26.05.2022 13:00	516.5	515.05	515.35	516.25	123,601,044.00
26.05.2022 13:30	516.75	515.9	516.4	516.7	217,435,280.00
26.05.2022 14:00	518.2	516.7	516.9	516.7	268,064,818.00
26.05.2022 14:30	519.6	516.4	516.8	519.3	266,498,500.00
26.05.2022 15:00	519.8	517.1	519.25	517.4	362,086,902.00
26.05.2022 15:30	517.9	516.6	517.2	517.5	369,681,176.00
26.05.2022 16:00	519.4	517.4	517.6	517.7	357,902,905.00
26.05.2022 16:30	519.4	517.4	517.7	519.2	268,280,302.00
26.05.2022 17:00	520.3	518.9	519.1	518.9	260,913,339.00
26.05.2022 17:30	519.45	518.5	518.8333	519.35	284,699,504.00
26.05.2022 18:00	519.4	518.3	519.4	518.75	319,182,124.00
27.05.2022 10:00	532.3	525.9	525.9	529.9	19,772,068.00
27.05.2022 10:30	532.3	529.3	529.45	530.5	29,050,094.00
27.05.2022 11:00	532	527.2	530.7	530	49,965,045.00
27.05.2022 11:30	531.7	526.7	530	528	51,882,562.00
27.05.2022 12:00	528.5	526.8	527.7	528	63,998,935.00
27.05.2022 12:30	529.8	527.8	527.9	529.6	77,686,612.00
27.05.2022 13:00	529.5	526.5	529.5	527.65	80,363,374.00
27.05.2022 13:30	531.9	527.7	527.7	531.1	103,145,955.00
27.05.2022 14:00	531	528.7	531	530	62,320,720.00
27.05.2022 14:30	530.1	527	529.9	527.8	83,696,023.00
27.05.2022 15:00	528.4	525.8	527.7	526.4	109,222,583.00
27.05.2022 15:30	530.4	526	527	529	133,213,976.00
27.05.2022 16:00	530	527.8	528.9	528.1	139,105,098.00
27.05.2022 16:30	528.8	525.35	528.2	527.6	112,411,891.00
27.05.2022 17:00	527.5	524.75	527.5	525	131,318,855.00
27.05.2022 17:30	526.3	524.9	524.9	526.2	127,832,707.00
27.05.2022 18:00	526.7	524.8	526.3	526.2	137,358,868.00

צרו איתנו קשר *5988