גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מלרוז אינדסטריס > גרפים

עדכון אחרון 02.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מלרוז אינדסטריס

Melrose Industries

מניה MRO London-CB GBp

שער

528.40

שינוי

+1.62%

שינוי בGBp-p

8.40

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	524	524	524	524	0.00
10:20	525.6	525.6	525.6	525.6	15,441.00
10:30	525.4	525.4	525.4	525.4	13,784.00
10:40	526.6	526.6	526.6	526.6	7,506.00
10:50	531.1	531.1	531.1	531.1	6,717.00
11:00	531	531	531	531	5,460.00
11:10	534.2	534.2	534.2	534.2	3,850.00
11:20	533.7	533.7	533.7	533.7	5,214.00
11:30	536	536	536	536	27,424.00
11:40	536.2	536.2	536.2	536.2	9,779.00
11:50	536.6	536.6	536.6	536.6	4,964.00
12:00	535.4	535.4	535.4	535.4	5,542.00
12:10	535.2	535.2	535.2	535.2	5,923.00
12:20	537.1	537.1	537.1	537.1	5,503.00
12:30	539.4	539.4	539.4	539.4	13,850.00
12:40	538.6	538.6	538.6	538.6	7,640.00
12:50	536.6	536.6	536.6	536.6	3,806.00
13:00	536.2	536.2	536.2	536.2	3,572.00
13:10	537.3	537.3	537.3	537.3	8,543.00
13:20	536.8	536.8	536.8	536.8	6,928.00
13:30	537.6	537.6	537.6	537.6	1,332.00
13:40	536.9	536.9	536.9	536.9	3,772.00
13:50	537.2	537.2	537.2	537.2	3,763.00
14:00	536	536	536	536	4,080.00
14:10	535.6	535.6	535.6	535.6	3,200.00
14:20	535.2	535.2	535.2	535.2	8,381.00
14:30	536.3	536.3	536.3	536.3	6,177.00
14:40	536.8	536.8	536.8	536.8	3,142.00
14:50	537.4	537.4	537.4	537.4	3,285.00
15:00	536.7	536.7	536.7	536.7	3,617.00
15:10	537	537	537	537	21,486.00
15:20	535.6	535.6	535.6	535.6	4,299.00
15:30	532.8	532.8	532.8	532.8	11,046.00
15:40	533.4	533.4	533.4	533.4	6,405.00
15:50	531	531	531	531	10,630.00
16:00	528.4	528.4	528.4	528.4	6,348.00
16:10	531.9	531.9	531.9	531.9	53,745.00
16:20	533.9	533.9	533.9	533.9	22,649.00
16:30	530.6	530.6	530.6	530.6	28,982.00
16:40	530.6	530.6	530.6	530.6	8,032.00
16:50	528.8	528.8	528.8	528.8	36,813.00
17:00	528.8	528.8	528.8	528.8	8,554.00
17:10	528.6	528.6	528.6	528.6	20,858.00
17:20	529.8	529.8	529.8	529.8	18,492.00
17:30	529.6	529.6	529.6	529.6	43,989.00
17:40	529	529	529	529	14,929.00
17:50	528.8	528.8	528.8	528.8	13,668.00
18:00	530.6	530.6	530.6	530.6	18,955.00
18:10	531	531	531	531	17,326.00
18:20	530.8	530.8	530.8	530.8	11,170.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	518.4	510	518.4	510.2	1,536,651.00
27.06.2025 11:00	516	510.6	510.6	515.2	2,040,067.00
27.06.2025 11:30	520.5	514.8	516.2	520.5	1,154,860.00
27.06.2025 12:00	520.2	517.8	519.8	519	2,884,975.00
27.06.2025 12:30	520.6	519	519	520.2	1,236,977.00
27.06.2025 13:00	520.8	519.6	520.4	520.2	2,131,976.00
27.06.2025 13:30	522.4	520.2	520.2	522.4	1,067,215.00
27.06.2025 14:00	526.8	522.8	523.4	526.4	2,945,026.00
27.06.2025 14:30	528.4	526.4	526.8	527.8	3,280,272.00
27.06.2025 15:00	530.2	526.8	527.2	529.6	3,488,162.00
27.06.2025 15:30	528.9	525.4	528.9	525.4	6,275,612.00
27.06.2025 16:00	526.4	524.4	525.2	525.2	8,471,775.00
27.06.2025 16:30	528.4	525.4	525.6	528.4	8,531,055.00
27.06.2025 17:00	529.6	528.4	528.6	529.6	8,866,176.00
27.06.2025 17:30	532.6	529.2	529.4	532.4	12,867,950.00
27.06.2025 18:00	536.5	532.6	532.8	536.5	22,743,899.00
30.06.2025 10:00	541.2	536.2	538	540	282,357.00
30.06.2025 10:30	543.4	539.8	541	543	728,510.00
30.06.2025 11:00	544.2	541.3	544	542.1	1,617,055.00
30.06.2025 11:30	541	539	541	540.6	1,323,395.00
30.06.2025 12:00	541.2	539.8	540.4	540.2	1,915,576.00
30.06.2025 12:30	541	539.7	540.6	540.3	2,134,613.00
30.06.2025 13:00	540.2	536.7	540.2	537	2,748,976.00
30.06.2025 13:30	538.2	535.8	536.2	537.4	4,238,321.00
30.06.2025 14:00	537.4	536.1	537	536.1	3,757,194.00
30.06.2025 14:30	537	534.6	535.8	536.8	3,894,868.00
30.06.2025 15:00	536.6	534.6	536.6	536.6	4,517,105.00
30.06.2025 15:30	538.7	536.4	536.4	537	4,693,103.00
30.06.2025 16:00	537	534.4	537	534.6	3,871,810.00
30.06.2025 16:30	536.6	533.6	534.2	535.7	6,047,626.00
30.06.2025 17:00	535.8	531.2	535.6	532.4	9,366,683.00
30.06.2025 17:30	535.4	533.3	535	533.3	8,945,728.00
30.06.2025 18:00	533.8	531.8	532.8	533.6	13,828,569.00
01.07.2025 10:00	532.2	524	532.2	524	1,142,582.00
01.07.2025 10:30	524.8	520.5	524	524	4,787,423.00
01.07.2025 11:00	524.1	520	524.1	522.4	4,668,720.00
01.07.2025 11:30	522.8	520	522.8	520.9	7,126,471.00
01.07.2025 12:00	521	516.9	521	517.2	7,852,753.00
01.07.2025 12:30	517.1	508.6	516.9	509	17,299,269.00
01.07.2025 13:00	512	509	509.2	511.4	21,028,948.00
01.07.2025 13:30	512.8	509.8	511.6	510.6	18,497,511.00
01.07.2025 14:00	516.5	510.3	510.3	515.8	14,659,417.00
01.07.2025 14:30	515.4	511.6	515.1	512.6	7,955,318.00
01.07.2025 15:00	516.2	512.8	512.8	516.2	8,785,976.00
01.07.2025 15:30	516.1	512.8	516.1	513.5	19,690,450.00
01.07.2025 16:00	515.4	513.5	513.5	514.8	19,125,959.00
01.07.2025 16:30	517.4	515	515.7	517.4	14,745,689.00
01.07.2025 17:00	518.2	515	518	515	10,941,521.00
01.07.2025 17:30	519.4	512.2	514.2	518.6	15,381,796.00
01.07.2025 18:00	519.6	516.7	517.8	516.8	24,958,160.00
02.07.2025 10:00	527.4	521.8	521.8	525.2	325,069.00
02.07.2025 10:30	531.6	526.6	526.8	530.8	701,729.00
02.07.2025 11:00	537	531.3	531.4	534.4	1,582,911.00
02.07.2025 11:30	537.6	533.6	534.6	535.8	1,863,072.00
02.07.2025 12:00	539.8	534.4	535.8	539.6	1,943,820.00
02.07.2025 12:30	539.6	535.8	539.6	536.3	1,869,487.00
02.07.2025 13:00	537.6	535.8	535.8	537.2	1,997,271.00
02.07.2025 13:30	537.8	535.7	537.2	535.8	1,498,715.00
02.07.2025 14:00	536.7	534.8	536.3	536.7	2,424,065.00
02.07.2025 14:30	537.6	536.4	536.7	537.6	1,867,908.00
02.07.2025 15:00	537.3	532.4	537.2	532.8	5,770,032.00
02.07.2025 15:30	534	527	532.4	529.4	4,949,224.00
02.07.2025 16:00	533.9	529.4	530.2	530.4	8,925,973.00
02.07.2025 16:30	531.6	526.1	530.2	526.1	4,942,318.00
02.07.2025 17:00	531.8	527.2	527.2	529.4	7,156,696.00
02.07.2025 17:30	530.6	528.4	529.5	529.5	6,258,911.00
02.07.2025 18:00	531.5	527.8	530.1	528.4	10,437,109.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.07.2024	581.20	565.80	565.80	575.20	341,004.00
05.07.2024	588.10	576.20	576.20	580.20	309,299.00
08.07.2024	589.20	580.20	580.20	583.80	454,483.00
09.07.2024	581.70	561.80	579.20	563.20	292,771.00
10.07.2024	573.80	561.60	561.80	572.80	295,474.00
11.07.2024	578.60	570.60	575.40	578.20	183,766.00
12.07.2024	585.90	576.40	581.30	584.80	235,288.00
15.07.2024	589.20	579.20	584.00	583.20	322,328.00
16.07.2024	588.10	578.60	583.40	587.40	249,343.00
17.07.2024	585.60	568.20	585.60	568.60	572,734.00
18.07.2024	572.60	547.60	569.10	547.80	753,823.00
19.07.2024	552.80	540.90	545.80	548.00	907,070.00
23.07.2024	563.20	548.60	552.20	560.80	381,075.00
24.07.2024	568.20	557.80	561.40	558.60	234,602.00
25.07.2024	558.60	544.00	550.60	558.20	712,602.00
26.07.2024	572.90	560.00	560.00	572.30	778,001.00
29.07.2024	577.80	567.80	574.60	572.00	891,067.00
30.07.2024	581.60	570.80	572.80	581.50	407,921.00
31.07.2024	590.60	582.40	590.00	586.00	630,193.00
01.08.2024	572.00	509.60	556.20	514.50	2,980,932.00
02.08.2024	515.80	473.40	511.10	480.10	2,274,777.00
05.08.2024	469.60	434.10	469.60	450.60	3,083,114.00
06.08.2024	489.30	463.10	464.40	482.70	1,339,263.00
07.08.2024	500.20	484.70	489.30	495.50	1,973,321.00
08.08.2024	493.30	481.50	485.35	490.70	1,157,612.00
09.08.2024	498.60	487.80	494.20	488.05	1,288,731.00
12.08.2024	492.50	481.60	488.80	486.15	682,559.00
13.08.2024	493.75	485.05	491.00	490.60	732,305.00
14.08.2024	497.15	488.80	495.20	489.20	346,854.00
15.08.2024	498.20	488.50	489.90	495.80	546,292.00
16.08.2024	507.40	499.80	499.80	503.20	456,498.00
19.08.2024	509.50	498.60	502.20	508.30	471,494.00
20.08.2024	513.00	498.60	513.00	499.50	336,363.00
21.08.2024	505.10	499.10	501.10	505.00	555,697.00
22.08.2024	512.60	505.00	509.00	507.30	480,328.00
23.08.2024	492.20	462.70	481.90	476.50	1,522,504.00
27.08.2024	480.20	470.00	473.00	476.60	1,127,545.00
28.08.2024	485.05	475.60	478.55	478.40	822,480.00
29.08.2024	488.05	480.70	480.70	486.00	1,057,741.00
30.08.2024	495.50	483.00	494.20	483.80	1,024,311.00
02.09.2024	490.30	474.50	481.45	486.10	512,482.00
03.09.2024	488.40	461.65	485.80	466.40	501,648.00
04.09.2024	475.45	455.45	455.75	466.10	1,073,852.00
05.09.2024	468.20	458.55	465.10	461.30	701,128.00
06.09.2024	468.10	454.80	462.70	454.90	284,295.00
09.09.2024	473.30	456.30	456.30	471.60	668,248.00
10.09.2024	476.60	458.40	470.10	459.35	516,214.00
11.09.2024	467.25	458.30	462.95	463.45	431,787.00
12.09.2024	475.60	465.10	472.50	470.30	516,566.00
13.09.2024	478.50	469.90	470.50	476.10	270,217.00
16.09.2024	477.10	467.00	476.70	467.30	401,155.00
17.09.2024	476.80	469.30	472.00	473.90	366,859.00
18.09.2024	473.95	470.15	473.80	473.50	660,976.00
19.09.2024	487.35	478.40	478.40	484.90	467,936.00
20.09.2024	482.40	467.00	478.70	469.00	534,173.00
23.09.2024	469.20	462.20	468.00	466.35	223,078.00
24.09.2024	471.90	464.40	471.90	465.60	392,323.00
25.09.2024	467.00	457.60	457.65	466.50	998,847.00
26.09.2024	475.80	460.90	472.05	462.00	2,487,826.00
27.09.2024	472.30	466.80	466.80	469.00	689,134.00
30.09.2024	470.90	455.95	467.30	458.25	780,124.00
01.10.2024	469.65	456.50	462.40	459.80	1,350,356.00
02.10.2024	460.50	452.30	460.20	459.30	290,509.00
03.10.2024	462.20	452.40	462.20	454.30	346,463.00
04.10.2024	466.50	453.70	453.80	459.55	551,313.00
07.10.2024	464.80	448.10	463.80	448.55	313,611.00
08.10.2024	441.65	429.00	441.65	433.00	924,209.00
09.10.2024	439.60	432.80	436.50	439.10	595,721.00

צרו איתנו קשר *5988