גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הלמה

Halma

מניה HLMA London-CB GBp

שער

2,656.00

שינוי

0.00%

שינוי בGBp-p

0

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	2624	2624	2624	2624	0.00
10:20	2620	2620	2620	2620	3,057.00
10:30	2628	2628	2628	2628	1,635.00
10:40	2620	2620	2620	2620	3,730.00
10:50	2632	2632	2632	2632	2,674.00
11:00	2630	2630	2630	2630	1,739.00
11:10	2632	2632	2632	2632	3,630.00
11:20	2624	2624	2624	2624	7,990.00
11:30	2634	2634	2634	2634	1,494.00
11:40	2638	2638	2638	2638	1,426.00
11:50	2639	2639	2639	2639	598.00
12:00	2638	2638	2638	2638	1,015.00
12:10	2636	2636	2636	2636	859.00
12:20	2638	2638	2638	2638	1,651.00
12:30	2639	2639	2639	2639	1,931.00
12:40	2638	2638	2638	2638	855.00
12:50	2638	2638	2638	2638	1,457.00
13:00	2640	2640	2640	2640	872.00
13:10	2636	2636	2636	2636	2,605.00
13:20	2636	2636	2636	2636	574.00
13:30	2638	2638	2638	2638	1,515.00
13:40	2638	2638	2638	2638	3,120.00
13:50	2639	2639	2639	2639	2,641.00
14:00	2637	2637	2637	2637	713.00
14:10	2635	2635	2635	2635	2,332.00
14:20	2636	2636	2636	2636	2,899.00
14:30	2638	2638	2638	2638	2,043.00
14:40	2638	2638	2638	2638	5,779.00
14:50	2637	2637	2637	2637	1,710.00
15:00	2638	2638	2638	2638	2,916.00
15:10	2638	2638	2638	2638	1,176.00
15:20	2641	2641	2641	2641	1,661.00
15:30	2643	2643	2643	2643	1,741.00
15:40	2639	2639	2639	2639	1,419.00
15:50	2637	2637	2637	2637	1,180.00
16:00	2634	2634	2634	2634	2,296.00
16:10	2632	2632	2632	2632	2,846.00
16:20	2627	2627	2627	2627	2,591.00
16:30	2637	2637	2637	2637	1,736.00
16:40	2640	2640	2640	2640	2,788.00
16:50	2638	2638	2638	2638	3,755.00
17:00	2634	2634	2634	2634	4,534.00
17:10	2644	2644	2644	2644	5,041.00
17:20	2644	2644	2644	2644	2,733.00
17:30	2647	2647	2647	2647	4,168.00
17:40	2648	2648	2648	2648	2,146.00
17:50	2655	2655	2655	2655	2,544.00
18:00	2650	2650	2650	2650	2,212.00
18:10	2655	2655	2655	2655	4,445.00
18:20	2655	2655	2655	2655	4,564.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025 10:30	2628	2618	2628	2618	268,281.00
17.04.2025 11:00	2630	2618	2621	2630	593,993.00
17.04.2025 11:30	2638	2632	2632	2634	595,225.00
17.04.2025 12:00	2639	2632	2632	2636	934,343.00
17.04.2025 12:30	2641	2634	2636	2641	2,356,733.00
17.04.2025 13:00	2642	2626	2640	2629	3,227,935.00
17.04.2025 13:30	2637	2630	2630	2636	2,236,171.00
17.04.2025 14:00	2637	2634	2636	2636	2,365,896.00
17.04.2025 14:30	2644	2636	2636	2640	1,113,703.00
17.04.2025 15:00	2650	2640	2640	2644	2,072,060.00
17.04.2025 15:30	2645	2639	2644	2639	2,723,889.00
17.04.2025 16:00	2651	2641	2641	2650	1,561,827.00
17.04.2025 16:30	2658	2644	2648	2656	3,030,608.00
17.04.2025 17:00	2657	2649	2655	2654	4,383,437.00
17.04.2025 17:30	2662	2653	2653	2660	4,694,524.00
17.04.2025 18:00	2666	2654	2656	2662	7,847,557.00
22.04.2025 10:00	2632	2614	2632	2628	683,761.00
22.04.2025 10:30	2632	2620	2628	2630	1,309,436.00
22.04.2025 11:00	2635	2624	2632	2635	2,339,191.00
22.04.2025 11:30	2640	2634	2635	2636	2,128,556.00
22.04.2025 12:00	2639	2635	2637	2639	1,969,217.00
22.04.2025 12:30	2640	2638	2638	2639	2,732,491.00
22.04.2025 13:00	2641	2634	2637	2639	2,913,246.00
22.04.2025 13:30	2640	2636	2640	2637	3,308,101.00
22.04.2025 14:00	2638	2634	2637	2637	6,397,093.00
22.04.2025 14:30	2639	2635	2637	2639	3,396,881.00
22.04.2025 15:00	2645	2638	2639	2643	4,054,199.00
22.04.2025 15:30	2641	2634	2641	2634	4,046,321.00
22.04.2025 16:00	2639	2627	2631	2639	6,629,973.00
22.04.2025 16:30	2646	2632	2640	2642	7,295,783.00
22.04.2025 17:00	2648	2642	2642	2646	7,787,431.00
22.04.2025 17:30	2658	2646	2646	2652	8,461,494.00
22.04.2025 18:00	2657	2653	2653	2656	13,381,381.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2024	2,248.00	2,218.00	2,240.00	2,220.00	159,059.00
25.04.2024	2,200.00	2,142.50	2,200.00	2,161.00	353,177.00
26.04.2024	2,222.00	2,182.00	2,200.00	2,217.00	394,756.00
29.04.2024	2,248.50	2,218.00	2,227.00	2,238.50	41,728.00
30.04.2024	2,239.50	22.03	2,231.00	22.15	38,417.00
01.05.2024	2,216.00	2,196.00	2,203.00	2,199.00	6,268.00
02.05.2024	2,230.00	2,205.00	2,215.00	2,219.00	106,241.00
03.05.2024	2,271.00	2,219.00	2,227.50	2,241.00	53,848.00
07.05.2024	2,292.50	2,244.00	2,255.00	2,287.50	46,511.00
08.05.2024	2,339.50	2,285.00	2,288.00	2,323.00	90,083.00
09.05.2024	2,338.00	2,304.00	2,317.00	2,306.00	71,918.00
10.05.2024	2,334.00	2,302.50	2,304.00	2,332.00	40,683.00
13.05.2024	2,350.00	2,303.50	2,334.00	2,306.50	42,928.00
14.05.2024	2,335.00	2,293.00	2,305.00	2,330.00	46,122.00
15.05.2024	2,383.00	2,330.50	2,345.00	2,351.00	48,819.00
16.05.2024	2,365.00	2,345.00	2,359.00	2,357.50	77,099.00
17.05.2024	2,354.00	2,337.00	2,346.00	2,340.50	73,508.00
20.05.2024	2,354.00	2,329.00	2,335.00	2,353.00	12,766.00
21.05.2024	2,338.00	2,321.00	2,336.00	2,332.50	36,526.00
22.05.2024	2,340.00	2,323.00	2,335.00	2,329.50	48,187.00
23.05.2024	2,325.00	2,295.50	2,314.00	2,318.00	118,041.00
24.05.2024	2,316.00	2,270.00	2,286.50	2,312.00	79,913.00
28.05.2024	2,329.50	2,254.00	2,319.00	2,268.50	66,873.00
29.05.2024	2,261.50	2,223.00	2,259.00	2,227.50	94,350.00
30.05.2024	2,263.50	2,213.00	2,213.00	2,255.00	111,671.00
31.05.2024	2,252.00	2,234.00	2,250.00	2,237.50	63,205.00
03.06.2024	2,279.00	2,227.00	2,274.00	2,230.50	62,446.00
04.06.2024	2,300.00	2,226.00	2,230.00	2,292.00	50,963.00
05.06.2024	2,313.50	2,288.00	2,299.00	2,311.00	22,417.00
06.06.2024	2,336.00	2,311.00	2,332.00	2,321.50	46,457.00
07.06.2024	2,330.00	2,286.00	2,319.50	2,295.00	119,072.00
10.06.2024	2,305.00	2,275.00	2,281.00	2,281.50	38,182.00
11.06.2024	2,304.00	2,271.00	2,296.00	2,271.00	60,996.00
12.06.2024	2,354.00	2,281.00	2,289.00	2,350.50	155,467.00
13.06.2024	2,671.00	2,331.00	2,338.50	2,661.00	200,611.00
14.06.2024	2,709.00	2,634.00	2,662.50	2,647.00	148,781.00
17.06.2024	2,684.00	2,591.00	2,654.00	2,616.00	75,768.00
18.06.2024	2,661.00	2,613.00	2,627.00	2,652.00	169,552.00
19.06.2024	2,647.00	2,612.00	2,644.00	2,623.50	86,671.00
20.06.2024	2,664.00	2,633.00	2,652.00	2,663.00	71,839.00
21.06.2024	2,689.00	2,637.00	2,685.00	2,656.00	75,564.00
24.06.2024	2,692.00	2,655.00	2,660.00	2,683.00	70,097.00
25.06.2024	2,704.00	2,656.00	2,696.50	2,692.00	100,653.00
26.06.2024	2,712.00	2,677.00	2,707.00	2,686.50	77,248.00
27.06.2024	2,734.00	2,678.00	2,685.00	2,723.00	201,346.00
28.06.2024	2,747.00	2,684.00	2,742.00	2,695.00	116,689.00
01.07.2024	2,742.00	2,703.00	2,715.00	2,719.00	139,235.00
02.07.2024	2,708.00	2,675.00	2,697.50	2,684.00	85,862.00
03.07.2024	2,721.00	2,688.00	2,704.00	2,704.00	74,454.00
04.07.2024	2,733.00	2,680.00	2,725.50	2,686.00	91,631.00
05.07.2024	2,720.00	2,673.00	2,710.00	2,679.00	65,870.00
08.07.2024	2,683.00	2,644.00	2,679.00	2,645.00	95,584.00
09.07.2024	2,683.00	2,637.00	2,648.00	2,670.00	78,008.00
10.07.2024	2,686.50	2,642.00	2,686.50	2,652.50	45,857.00
11.07.2024	2,682.00	2,622.00	2,644.00	2,669.50	151,525.00
12.07.2024	2,682.00	2,654.00	2,667.00	2,678.00	123,742.00
15.07.2024	2,694.00	2,641.00	2,654.00	2,665.00	58,174.00
16.07.2024	2,682.00	2,647.00	2,654.50	2,675.00	95,089.00
17.07.2024	2,694.00	2,620.00	2,690.00	2,625.00	68,390.00
18.07.2024	2,658.00	2,612.00	2,635.50	2,613.00	43,113.00
19.07.2024	2,606.00	2,570.00	2,605.00	2,592.00	45,296.00
23.07.2024	2,633.00	2,604.00	2,615.00	2,609.00	68,143.00
24.07.2024	2,599.00	2,560.00	2,582.00	2,560.00	72,326.00
25.07.2024	2,542.50	2,492.00	2,529.00	2,527.00	48,823.00
26.07.2024	2,561.00	2,511.50	2,521.00	2,561.00	53,701.00
29.07.2024	2,584.50	2,548.00	2,572.00	2,562.00	47,876.00
30.07.2024	2,595.00	2,546.00	2,555.00	2,590.00	56,953.00
31.07.2024	2,655.00	2,614.00	2,631.00	2,647.50	133,004.00
01.08.2024	2,662.00	2,587.50	2,661.00	2,603.00	40,927.00
02.08.2024	2,583.50	2,500.00	2,563.00	2,509.00	73,417.00
05.08.2024	2,485.00	2,432.00	2,451.00	2,473.50	67,708.00
06.08.2024	2,493.00	2,433.00	2,493.00	2,457.00	33,784.00
07.08.2024	2,518.00	2,477.00	2,480.00	2,513.00	60,562.00
08.08.2024	2,503.00	2,453.50	2,488.00	2,501.00	39,754.00
09.08.2024	2,535.00	2,499.00	2,499.00	2,518.00	33,868.00
12.08.2024	2,542.00	2,501.00	2,542.00	2,515.00	79,391.00
13.08.2024	2,538.00	2,500.00	2,529.00	2,530.00	29,814.00
14.08.2024	2,548.00	2,527.00	2,539.00	2,532.00	17,323.00
15.08.2024	2,576.00	2,506.50	2,527.50	2,562.50	26,185.00
16.08.2024	2,564.00	2,530.00	2,553.00	2,542.50	27,339.00
19.08.2024	2,562.00	2,523.00	2,539.00	2,550.00	13,482.00
20.08.2024	2,587.00	2,544.00	2,580.00	2,550.00	26,995.00
21.08.2024	2,590.00	2,554.00	2,560.00	2,570.00	54,299.00
22.08.2024	2,579.00	2,562.00	2,576.00	2,563.00	43,136.00
23.08.2024	2,586.00	2,562.00	2,576.50	2,579.50	50,500.00
27.08.2024	2,571.00	2,535.50	2,567.00	2,546.00	59,023.00
28.08.2024	2,578.00	2,544.00	2,555.00	2,556.00	48,501.00
29.08.2024	2,601.00	2,550.00	2,556.00	2,598.00	66,287.00
30.08.2024	2,625.00	2,592.00	2,606.50	2,617.00	84,793.00
02.09.2024	2,602.00	2,556.00	2,597.00	2,571.50	45,993.00
03.09.2024	2,588.00	2,558.50	2,577.00	2,561.00	53,621.00
04.09.2024	2,553.00	2,511.50	2,525.00	2,540.00	75,697.00
05.09.2024	2,544.00	2,465.00	2,535.00	2,486.00	45,360.00
06.09.2024	2,518.00	2,476.00	2,492.50	2,488.00	35,404.00
09.09.2024	2,529.50	2,500.50	2,505.50	2,528.00	37,684.00
10.09.2024	2,540.00	2,510.00	2,522.50	2,521.00	60,657.00
11.09.2024	2,540.00	2,506.00	2,516.50	2,521.00	46,123.00
12.09.2024	2,579.50	2,542.00	2,550.50	2,545.00	36,037.00
13.09.2024	2,588.00	2,546.50	2,546.50	2,579.00	54,567.00
16.09.2024	2,603.00	2,552.00	2,561.00	2,597.00	100,080.00
17.09.2024	2,658.00	2,603.00	2,608.00	2,658.00	150,238.00
18.09.2024	2,630.00	2,562.00	2,630.00	2,590.00	47,174.00
19.09.2024	2,661.00	2,600.50	2,608.00	2,657.00	72,653.00
20.09.2024	2,662.00	2,600.00	2,637.50	2,609.00	54,690.00
23.09.2024	2,609.00	2,563.00	2,609.00	2,572.50	44,929.00
24.09.2024	2,590.50	2,538.00	2,589.00	2,563.00	92,026.00
25.09.2024	2,607.00	2,548.00	2,548.00	2,595.00	51,505.00
26.09.2024	2,675.00	2,587.50	2,627.00	2,592.00	120,379.00
27.09.2024	2,655.00	2,583.00	2,589.50	2,646.00	44,702.00
30.09.2024	2,651.00	2,600.50	2,637.50	2,604.00	63,033.00
01.10.2024	2,659.00	2,595.00	2,615.00	2,614.50	110,295.00
02.10.2024	2,609.50	2,577.00	2,607.00	2,605.00	49,154.00
03.10.2024	2,608.00	2,565.00	2,606.00	2,574.50	45,634.00
04.10.2024	2,575.50	2,530.00	2,571.00	2,548.00	58,340.00
07.10.2024	2,564.00	2,510.50	2,559.00	2,517.00	74,851.00
08.10.2024	2,508.00	2,477.00	2,501.50	2,493.50	130,664.00
09.10.2024	2,525.00	2,500.00	2,512.00	2,506.00	78,395.00

צרו איתנו קשר *5988