גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טסקו

Tesco

מניה TSCO London-CB GBp

שער

405.20

שינוי

+0.05%

שינוי בGBp-p

0.20

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	406.1	406.1	406.1	406.1	0.00
10:20	405.7	405.7	405.7	405.7	18,102.00
10:30	405.7	405.7	405.7	405.7	13,381.00
10:40	405.9	405.9	405.9	405.9	17,590.00
10:50	405.5	405.5	405.5	405.5	10,915.00
11:00	405.45	405.45	405.45	405.45	17,768.00
11:10	405.35	405.35	405.35	405.35	24,272.00
11:20	405.4	405.4	405.4	405.4	16,588.00
11:30	405.8	405.8	405.8	405.8	35,051.00
11:40	405.6	405.6	405.6	405.6	7,349.00
11:50	405.7	405.7	405.7	405.7	8,128.00
12:00	405.45	405.45	405.45	405.45	7,087.00
12:10	405.2	405.2	405.2	405.2	14,748.00
12:20	405.2	405.2	405.2	405.2	20,052.00
12:30	405.1	405.1	405.1	405.1	26,482.00
12:40	405.05	405.05	405.05	405.05	7,589.00
12:50	405.2	405.2	405.2	405.2	31,844.00
13:00	404.85	404.85	404.85	404.85	21,049.00
13:10	404.1	404.1	404.1	404.1	24,739.00
13:20	403.45	403.45	403.45	403.45	21,722.00
13:30	403.2	403.2	403.2	403.2	5,119.00
13:40	403.6	403.6	403.6	403.6	9,726.00
13:50	403.5	403.5	403.5	403.5	3,924.00
14:00	403.7	403.7	403.7	403.7	9,600.00
14:10	403.7	403.7	403.7	403.7	41,078.00
14:20	403.5	403.5	403.5	403.5	12,086.00
14:30	403.75	403.75	403.75	403.75	41,796.00
14:40	403.5	403.5	403.5	403.5	163,237.00
14:50	403.2	403.2	403.2	403.2	30,060.00
15:00	403.25	403.25	403.25	403.25	16,059.00
15:10	403.35	403.35	403.35	403.35	25,724.00
15:20	402.6	402.6	402.6	402.6	6,958.00
15:30	402.8	402.8	402.8	402.8	15,707.00
15:40	402.7	402.7	402.7	402.7	18,943.00
15:50	403.35	403.35	403.35	403.35	39,413.00
16:00	403.8	403.8	403.8	403.8	13,653.00
16:10	403.85	403.85	403.85	403.85	18,181.00
16:20	404	404	404	404	35,985.00
16:30	403.9	403.9	403.9	403.9	47,222.00
16:40	404	404	404	404	8,749.00
16:50	404.05	404.05	404.05	404.05	133,177.00
17:00	404.5	404.5	404.5	404.5	27,426.00
17:10	404.7	404.7	404.7	404.7	8,935.00
17:20	404.75	404.75	404.75	404.75	29,118.00
17:30	404.7	404.7	404.7	404.7	15,071.00
17:40	404.8	404.8	404.8	404.8	15,040.00
17:50	404.6	404.6	404.6	404.6	33,188.00
18:00	404.5	404.5	404.5	404.5	15,134.00
18:10	404.55	404.55	404.55	404.55	31,251.00
18:20	405	405	405	405	46,949.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	404.5	401.7	401.7	404.5	17,255,798.00
27.06.2025 11:00	404.9	404	404.5	404.3	26,313,499.00
27.06.2025 11:30	405.65	404.3	404.4	405	21,511,384.00
27.06.2025 12:00	405.6	404.95	404.95	405.35	23,581,655.00
27.06.2025 12:30	407.75	405.35	405.35	406.55	42,187,307.00
27.06.2025 13:00	407	405.55	406.5	405.7	29,015,874.00
27.06.2025 13:30	405.9	405.1	405.65	405.1	40,218,507.00
27.06.2025 14:00	405.2	404.4	405.05	404.4	42,929,406.00
27.06.2025 14:30	404.4	402.9	404.4	403.15	35,354,365.00
27.06.2025 15:00	403.65	403.1	403.15	403.5	43,609,195.00
27.06.2025 15:30	403.5	402.65	403.5	403.5	57,167,620.00
27.06.2025 16:00	404	403	403.55	403	61,866,254.00
27.06.2025 16:30	403.7	402.4	403	403.6	55,919,435.00
27.06.2025 17:00	403.8	402.65	403.8	403.1	70,594,092.00
27.06.2025 17:30	403.1	402.1	402.8	402.1	75,856,139.00
27.06.2025 18:00	402.35	401.8	402.3	401.8	118,802,545.00
30.06.2025 10:00	402.4	401.15	402.4	401.4	690,546.00
30.06.2025 10:30	401.05	399.3	400.95	399.6	1,744,450.00
30.06.2025 11:00	400.2	399.3	399.6	400.1	2,534,776.00
30.06.2025 11:30	400.4	399.8	399.95	399.95	3,371,175.00
30.06.2025 12:00	400.15	399.55	399.9	399.6	5,830,755.00
30.06.2025 12:30	399.6	397.45	399.6	397.5	9,872,170.00
30.06.2025 13:00	398.55	397.4	397.7	398.5	10,594,497.00
30.06.2025 13:30	400	398.6	398.6	400	13,788,795.00
30.06.2025 14:00	399.95	399.1	399.7	399.3	14,816,583.00
30.06.2025 14:30	399.95	399.25	399.25	399.4	11,758,781.00
30.06.2025 15:00	399.5	399.05	399.5	399.25	15,539,566.00
30.06.2025 15:30	399.55	399.1	399.45	399.2	17,222,913.00
30.06.2025 16:00	399.2	398.65	399.15	399.15	15,630,985.00
30.06.2025 16:30	399.85	399	399	399.4	18,458,035.00
30.06.2025 17:00	399.35	398.6	399.35	399.1	19,742,000.00
30.06.2025 17:30	399.9	399.1	399.35	399.6	21,114,974.00
30.06.2025 18:00	401.35	399.5	399.65	401.3	31,648,540.00
01.07.2025 10:00	406.8	401.9	402.55	405.7	3,689,986.00
01.07.2025 10:30	405.8	404.05	405.6	405.2	5,927,607.00
01.07.2025 11:00	405.2	404	404.9	404.2	4,970,871.00
01.07.2025 11:30	407.4	404.4	404.4	406.2	14,782,782.00
01.07.2025 12:00	407.85	406.3	406.6	407.7	16,752,389.00
01.07.2025 12:30	407.85	404.9	407.65	406	23,667,986.00
01.07.2025 13:00	406.4	405.6	405.95	406.3	14,848,104.00
01.07.2025 13:30	406.4	405.5	406.2	405.5	10,385,233.00
01.07.2025 14:00	405.7	404.4	405.7	404.5	14,115,844.00
01.07.2025 14:30	404.8	403.9	404.6	403.9	21,528,718.00
01.07.2025 15:00	404.2	403.35	404	403.8	14,288,883.00
01.07.2025 15:30	404	403.35	403.9	404	15,890,370.00
01.07.2025 16:00	405.15	404	404	404.6	26,827,979.00
01.07.2025 16:30	405.55	403.7	405	403.8	25,469,711.00
01.07.2025 17:00	404.75	403.4	403.9	404.75	18,071,202.00
01.07.2025 17:30	405.15	404.1	404.4	405.1	21,360,479.00
01.07.2025 18:00	406.4	404.8	404.8	405.6	38,909,140.00
02.07.2025 10:00	407.25	404.7	406.85	405.2	4,011,772.00
02.07.2025 10:30	405.6	403.85	405.15	403.85	8,383,767.00
02.07.2025 11:00	404.25	402.75	404.2	403.6	10,807,074.00
02.07.2025 11:30	404.8	403.45	403.6	404.2	17,101,195.00
02.07.2025 12:00	404.9	404	404.25	404.2	21,106,316.00
02.07.2025 12:30	404.25	402.7	404.15	404	18,380,051.00
02.07.2025 13:00	404.25	403.6	404.1	404	18,021,906.00
02.07.2025 13:30	404.55	403.85	403.95	404.05	20,043,000.00
02.07.2025 14:00	404.05	403	403.75	403.3	30,256,188.00
02.07.2025 14:30	403.65	401.8	403.5	402.1	42,846,341.00
02.07.2025 15:00	402.05	398.1	402	398.2	56,471,601.00
02.07.2025 15:30	398.4	397.1	398.4	397.2	50,901,155.00
02.07.2025 16:00	399.05	396.5	397.25	397.5	63,180,686.00
02.07.2025 16:30	397.8	396.05	397.7	397.15	35,305,373.00
02.07.2025 17:00	397.3	395.6	397.15	396.95	36,743,537.00
02.07.2025 17:30	397.3	396	396.85	396	40,340,144.00
02.07.2025 18:00	395.9	393.7	395.9	395.2	66,378,105.00
03.07.2025 10:00	401.95	397.2	398.7	401.5	2,924,647.00
03.07.2025 10:30	402	399.8	401.25	400.85	6,546,369.00
03.07.2025 11:00	401.1	400.2	401	400.6	9,065,208.00
03.07.2025 11:30	401.8	400.25	400.45	401.4	16,008,961.00
03.07.2025 12:00	401.8	401.1	401.5	401.5	18,322,514.00
03.07.2025 12:30	401.8	401	401.3	401	18,215,493.00
03.07.2025 13:00	400.9	399.9	400.8	399.95	20,168,388.00
03.07.2025 13:30	400	399.4	400	400	14,992,944.00
03.07.2025 14:00	400.8	400.05	400.05	400.45	30,425,096.00
03.07.2025 14:30	401.5	400.4	400.4	401.5	26,446,932.00
03.07.2025 15:00	402.75	401.25	401.45	402.75	33,476,513.00
03.07.2025 15:30	403	401.7	403	402.15	35,937,210.00
03.07.2025 16:00	402.45	401.6	402.35	401.9	38,659,664.00
03.07.2025 16:30	402.5	401.3	401.7	402.5	25,298,467.00
03.07.2025 17:00	403.7	402.1	402.65	403.55	35,249,603.00
03.07.2025 17:30	404.7	403.6	403.6	404.2	34,987,450.00
03.07.2025 18:00	405.25	404.1	404.1	405.2	34,006,932.00
04.07.2025 10:00	406.4	404.45	404.45	405.5	167,667.00
04.07.2025 10:30	406.15	405.05	405.4	405.2	869,025.00
04.07.2025 11:00	405.8	405.3	405.4	405.45	1,804,356.00
04.07.2025 11:30	406	405.25	405.45	405.4	1,932,103.00
04.07.2025 12:00	405.6	404.8	405.35	404.8	3,234,430.00
04.07.2025 12:30	405.5	404.7	404.8	404.8	4,000,693.00
04.07.2025 13:00	404.7	403	404.7	403.2	3,681,455.00
04.07.2025 13:30	403.7	403.2	403.4	403.7	3,097,475.00
04.07.2025 14:00	403.85	403.3	403.75	403.8	4,313,830.00
04.07.2025 14:30	404.25	403	403.85	403.1	8,554,645.00
04.07.2025 15:00	403.45	402.55	403.15	403	10,288,149.00
04.07.2025 15:30	404	402.6	402.8	403.8	9,337,487.00
04.07.2025 16:00	404.25	403.7	403.8	403.8	12,230,002.00
04.07.2025 16:30	404.9	403.5	403.5	404.8	23,786,450.00
04.07.2025 17:00	405.2	404.45	404.8	404.9	14,706,272.00
04.07.2025 17:30	404.8	404.5	404.7	404.75	16,974,810.00
04.07.2025 18:00	405.3	404.4	404.8	405.1	36,419,010.00

צרו איתנו קשר *5988