גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > לוידס בנקינג גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לוידס בנקינג גרופ

Lloyds Banking Group

מניה LLOY London-CB GBp

שער

51.34

שינוי

-0.85%

שינוי בGBp-p

-0.44

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	51.82	51.82	51.82	51.82	0.00
10:20	51.51	51.51	51.51	51.51	303,665.00
10:30	51.27	51.27	51.27	51.27	1,625,903.00
10:40	51.3868	51.3868	51.3868	51.3868	882,207.00
10:50	51.44	51.44	51.44	51.44	585,467.00
11:00	51.58	51.58	51.58	51.58	989,981.00
11:10	51.6	51.6	51.6	51.6	1,823,116.00
11:20	51.57	51.57	51.57	51.57	233,669.00
11:30	51.61	51.61	51.61	51.61	1,209,062.00
11:40	51.68	51.68	51.68	51.68	934,256.00
11:50	51.67	51.67	51.67	51.67	486,715.00
12:00	51.68	51.68	51.68	51.68	488,926.00
12:10	51.64	51.64	51.64	51.64	577,960.00
12:20	51.51	51.51	51.51	51.51	1,533,770.00
12:30	51.56	51.56	51.56	51.56	957,280.00
12:40	51.58	51.58	51.58	51.58	283,880.00
12:50	51.59	51.59	51.59	51.59	244,720.00
13:00	51.66	51.66	51.66	51.66	934,460.00
13:10	51.7	51.7	51.7	51.7	311,050.00
13:20	51.53	51.53	51.53	51.53	586,840.00
13:30	51.5	51.5	51.5	51.5	342,940.00
13:40	51.564	51.564	51.564	51.564	201,510.00
13:50	51.59	51.59	51.59	51.59	310,000.00
14:00	51.55	51.55	51.55	51.55	147,560.00
14:10	51.53	51.53	51.53	51.53	741,870.00
14:20	51.56	51.56	51.56	51.56	192,480.00
14:30	51.58	51.58	51.58	51.58	309,430.00
14:40	51.59	51.59	51.59	51.59	907,880.00
14:50	51.6334	51.6334	51.6334	51.6334	117,320.00
15:00	51.64	51.64	51.64	51.64	300,860.00
15:10	51.64	51.64	51.64	51.64	233,200.00
15:20	51.79	51.79	51.79	51.79	3,218,090.00
15:30	51.6457	51.6457	51.6457	51.6457	340,800.00
15:40	51.61	51.61	51.61	51.61	455,530.00
15:50	51.43	51.43	51.43	51.43	487,240.00
16:00	51.26	51.26	51.26	51.26	4,532,090.00
16:10	51.12	51.12	51.12	51.12	615,180.00
16:20	51.0562	51.0562	51.0562	51.0562	371,610.00
16:30	50.96	50.96	50.96	50.96	644,620.00
16:40	51	51	51	51	825,750.00
16:50	51.08	51.08	51.08	51.08	825,780.00
17:00	50.96	50.96	50.96	50.96	621,580.00
17:10	51.06	51.06	51.06	51.06	479,320.00
17:20	51.17	51.17	51.17	51.17	681,500.00
17:30	51.3	51.3	51.3	51.3	2,287,250.00
17:40	51.41	51.41	51.41	51.41	2,643,560.00
17:50	51.48	51.48	51.48	51.48	1,194,860.00
18:00	51.47	51.47	51.47	51.47	563,150.00
18:10	51.48	51.48	51.48	51.48	1,010,430.00
18:20	51.46	51.46	51.46	51.46	1,693,380.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 10:30	50.4765	50.3495	50.42	50.43	3,863,791.00
19.04.2024 11:00	50.6	50.3579	50.41	50.42	6,115,869.00
19.04.2024 11:30	50.41	50.21	50.41	50.21	6,080,281.00
19.04.2024 12:00	50.44	50.2066	50.2066	50.44	9,528,502.00
19.04.2024 12:30	50.6	50.4	50.44	50.57	13,429,563.00
19.04.2024 13:00	50.62	50.47	50.57	50.53	12,018,941.00
19.04.2024 13:30	50.56	50.44	50.53	50.48	11,908,309.00
19.04.2024 14:00	50.49	50.33	50.49	50.45	13,944,105.00
19.04.2024 14:30	50.6385	50.3567	50.46	50.56	28,674,246.00
19.04.2024 15:00	50.55	50.4	50.52	50.52	22,552,136.00
19.04.2024 15:30	50.62	50.4758	50.54	50.6168	29,595,785.00
19.04.2024 16:00	50.66	50.5	50.64	50.56	34,673,340.00
19.04.2024 16:30	50.84	50.6	50.6	50.76	33,293,115.00
19.04.2024 17:00	51.02	50.84	50.84	50.987	38,904,500.00
19.04.2024 17:30	51.06	50.96	51.0172	51.02	35,538,007.00
19.04.2024 18:00	51.07	50.88	51	50.88	39,440,942.00
22.04.2024 10:00	51.66	51.3085	51.3085	51.47	5,012,785.00
22.04.2024 10:30	51.4828	51.18	51.4828	51.18	8,795,213.00
22.04.2024 11:00	51.52	51.18	51.18	51.52	12,572,859.00
22.04.2024 11:30	51.62	51.5	51.54	51.52	16,071,807.00
22.04.2024 12:00	51.59	51.5	51.5	51.5603	12,932,501.00
22.04.2024 12:30	51.54	51.39	51.54	51.48	14,088,198.00
22.04.2024 13:00	51.44	51.32	51.43	51.42	26,005,475.00
22.04.2024 13:30	51.4	51.28	51.38	51.37	27,871,369.00
22.04.2024 14:00	51.44	51.35	51.37	51.41	30,809,272.00
22.04.2024 14:30	51.52	51.34	51.41	51.52	42,927,907.00
22.04.2024 15:00	51.57	51.44	51.52	51.46	39,692,093.00
22.04.2024 15:30	51.62	51.46	51.46	51.5268	39,206,039.00
22.04.2024 16:00	51.64	51.5284	51.58	51.55	53,062,450.00
22.04.2024 16:30	51.7059	51.4709	51.54	51.68	36,574,732.00
22.04.2024 17:00	51.7	51.3307	51.7	51.34	38,213,588.00
22.04.2024 17:30	51.35	51.18	51.33	51.24	54,482,562.00
22.04.2024 18:00	51.26	51.12	51.26	51.19	66,649,053.00
23.04.2024 10:00	51.58	51.38	51.38	51.45	2,836,845.00
23.04.2024 10:30	51.46	51.2574	51.42	51.27	7,015,782.00
23.04.2024 11:00	51.3	51.18	51.28	51.26	11,461,584.00
23.04.2024 11:30	51.42	51.1295	51.24	51.4	20,043,625.00
23.04.2024 12:00	51.4	51.26	51.3998	51.32	20,299,724.00
23.04.2024 12:30	51.4	51.3	51.31	51.38	20,915,335.00
23.04.2024 13:00	51.5136	51.3649	51.39	51.48	31,623,189.00
23.04.2024 13:30	51.5	51.39	51.5	51.39	23,347,549.00
23.04.2024 14:00	51.43	51.28	51.389	51.3	38,005,107.00
23.04.2024 14:30	51.31	51.16	51.29	51.16	41,161,077.00
23.04.2024 15:00	51.19	51.08	51.16	51.12	43,621,615.00
23.04.2024 15:30	51.17	51.05	51.13	51.0552	48,563,247.00
23.04.2024 16:00	51.08	51	51.06	51	59,103,175.00
23.04.2024 16:30	51.15	50.89	51	50.98	62,863,886.00
23.04.2024 17:00	51.22	50.9999	51	51.21	71,935,347.00
23.04.2024 17:30	51.31	51.14	51.22	51.29	63,556,630.00
23.04.2024 18:00	51.37	51.21	51.32	51.27	107,262,027.00
24.04.2024 10:00	50.6	49.6581	50.34	50.22	43,716,641.00
24.04.2024 10:30	50.5624	50.1599	50.16	50.4491	69,723,145.00
24.04.2024 11:00	51.04	50.42	50.42	51.04	81,308,849.00
24.04.2024 11:30	51.8	51.03	51.03	51.48	138,659,768.00
24.04.2024 12:00	51.54	51.0112	51.5	51.38	127,107,962.00
24.04.2024 12:30	52.23	51.36	51.36	52.23	211,833,785.00
24.04.2024 13:00	52.76	52.16	52.23	52.38	307,322,022.00
24.04.2024 13:30	52.73	52.1246	52.36	52.73	351,384,914.00
24.04.2024 14:00	52.8	52.52	52.72	52.7	321,952,454.00
24.04.2024 14:30	53.14	52.5494	52.6525	53.07	452,797,747.00
24.04.2024 15:00	53.2	52.83	53.04	52.98	618,641,745.00
24.04.2024 15:30	53.02	52.36	52.98	52.38	378,352,438.00
24.04.2024 16:00	52.52	52.1	52.4	52.28	353,752,674.00
24.04.2024 16:30	52.27	51.86	52.16	51.9	184,930,123.00
24.04.2024 17:00	51.97	51.66	51.86	51.8	180,914,764.00
24.04.2024 17:30	51.86	51.69	51.86	51.78	149,783,555.00
24.04.2024 18:00	51.88	51.67	51.78	51.82	186,435,020.00
25.04.2024 10:00	52.18	51.1795	51.58	51.26	6,963,070.00
25.04.2024 10:30	51.6504	51.234	51.295	51.6409	17,092,071.00
25.04.2024 11:00	51.64	51.56	51.6249	51.6041	18,373,773.00
25.04.2024 11:30	51.74	51.58	51.59	51.67	28,349,425.00
25.04.2024 12:00	51.99	51.5	51.66	51.5631	30,607,314.00
25.04.2024 12:30	51.68	51.53	51.56	51.66	49,047,400.00
25.04.2024 13:00	51.7068	51.4783	51.65	51.49	68,418,631.00
25.04.2024 13:30	51.61	51.488	51.488	51.55	61,984,285.00
25.04.2024 14:00	51.6	51.48	51.58	51.52	61,719,684.00
25.04.2024 14:30	51.7	51.52	51.53	51.62	70,495,021.00
25.04.2024 15:00	51.79	51.6127	51.66	51.65	71,061,637.00
25.04.2024 15:30	51.68	51.19	51.68	51.19	117,504,534.00
25.04.2024 16:00	51.2	50.9456	51.18	51.04	152,393,346.00
25.04.2024 16:30	51.18	50.92	51.1	51.04	75,479,021.00
25.04.2024 17:00	51.36	50.94	51	51.35	82,707,254.00
25.04.2024 17:30	51.54	51.34	51.34	51.52	68,408,157.00
25.04.2024 18:00	51.58	51.3358	51.52	51.3358	92,059,041.00

צרו איתנו קשר *5988