שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

עדכון אחרון 18:30

רענן

פורטל פיננסי > מניות > Taylor Wimpey Plc > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית Taylor Wimpey Plc

Taylor Wimpey Plc

מניה TW/ london-cb GBP

שער

176.65

שינוי

+1.52%

שינוי ב GBP

2.65

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	174.9	174.9	174.9	174.9	0.00
10:20	176.05	176.05	176.05	176.05	40,491.00
10:30	176.95	176.95	176.95	176.95	14,843.00
10:40	176	176	176	176	39,736.00
10:50	176.15	176.15	176.15	176.15	11,395.00
11:00	176.4	176.4	176.4	176.4	2,328.00
11:10	176.05	176.05	176.05	176.05	14,683.00
11:20	176.05	176.05	176.05	176.05	1,146.00
11:30	176.25	176.25	176.25	176.25	200.00
11:40	176.075	176.075	176.075	176.075	7,674.00
11:50	176.55	176.55	176.55	176.55	6,880.00
12:00	176.35	176.35	176.35	176.35	861.00
12:10	176.15	176.15	176.15	176.15	2,184.00
12:20	175.75	175.75	175.75	175.75	5,366.00
12:30	175.375	175.375	175.375	175.375	14,553.00
12:40	175.8	175.8	175.8	175.8	11,667.00
12:50	175.8	175.8	175.8	175.8	200.00
13:00	175.95	175.95	175.95	175.95	3,321.00
13:10	176.15	176.15	176.15	176.15	7,004.00
13:20	176.25	176.25	176.25	176.25	468.00
13:30	176.2	176.2	176.2	176.2	2,092.00
13:40	176.225	176.225	176.225	176.225	3,243.00
13:50	176.45	176.45	176.45	176.45	5,033.00
14:00	176.65	176.65	176.65	176.65	549.00
14:10	176.75	176.75	176.75	176.75	5,425.00
14:20	176.45	176.45	176.45	176.45	517.00
14:30	176.45	176.45	176.45	176.45	97.00
14:40	176.3	176.3	176.3	176.3	2,222.00
14:50	176.15	176.15	176.15	176.15	266,840.00
15:00	176.3	176.3	176.3	176.3	4,070.00
15:10	176.15	176.15	176.15	176.15	2,298.00
15:20	175.8	175.8	175.8	175.8	9,624.00
15:30	175.8	175.8	175.8	175.8	56,496.00
15:40	175.75	175.75	175.75	175.75	29,359.00
15:50	176.05	176.05	176.05	176.05	40,443.00
16:00	175.95	175.95	175.95	175.95	11,682.00
16:10	176	176	176	176	49,298.00
16:20	176.65	176.65	176.65	176.65	3,277.00
16:30	176.65	176.65	176.65	176.65	0.00
16:40	176.725	176.725	176.725	176.725	3,916.00
16:50	176.65	176.65	176.65	176.65	2,193.00
17:00	176.45	176.45	176.45	176.45	152,497.00
17:10	176.15	176.15	176.15	176.15	6,064.00
17:20	176.5	176.5	176.5	176.5	23,768.00
17:30	176.7	176.7	176.7	176.7	6,304.00
17:40	176.6	176.6	176.6	176.6	3,851.00
17:50	176.75	176.75	176.75	176.75	10,640.00
18:00	176.575	176.575	176.575	176.575	23,357.00
18:10	176.4	176.4	176.4	176.4	20,003.00
18:20	176.35	176.35	176.35	176.35	10,742.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.11.2019 10:30	176.7	175.65	175.65	176.7	14,755.00
29.11.2019 11:00	176.85	176.05	176.775	176.05	13,725.00
29.11.2019 11:30	176.35	175.55	176.15	175.725	20,136.00
29.11.2019 12:00	176.25	175.65	175.75	176.2	12,494.00
29.11.2019 12:30	176.4	175.9	176.2	176.25	10,764.00
29.11.2019 13:00	176.325	175.9	176.25	175.925	22,196.00
29.11.2019 13:30	176.3	175.85	175.925	175.925	14,204.00
29.11.2019 14:00	176.2	175.9	176.1	176.075	8,822.00
29.11.2019 14:30	176.125	175.7	176.1	175.7	274,474.00
29.11.2019 15:00	176.1283	175.35	175.85	175.7	81,131.00
29.11.2019 15:30	175.85	175.05	175.7	175.05	2,432.00
29.11.2019 16:00	175.55	175.1	175.1	175.35	8,150.00
29.11.2019 16:30	175.35	174.55	175.35	174.85	34,963.00
29.11.2019 17:00	175.1	174.675	174.8	174.75	9,766.00
29.11.2019 17:30	175.45	174.55	174.8	175.375	17,587.00
29.11.2019 18:00	175.45	174.45	175.45	174.6	37,632.00
02.12.2019 10:00	175.5	173.45	174.7	173.675	14,003.00
02.12.2019 10:30	175.15	174.2	174.2	174.775	15,254.00
02.12.2019 11:00	175.45	174.7	174.7	174.8	22,820.00
02.12.2019 11:30	175.225	173.95	174.9	174.2	17,906.00
02.12.2019 12:00	174.55	174.1	174.45	174.175	131,496.00
02.12.2019 12:30	174.55	173.95	173.95	174.4	25,874.00
02.12.2019 13:00	174.2	173.5	174.2	173.85	12,110.00
02.12.2019 13:30	173.9	173.45	173.9	173.45	6,900.00
02.12.2019 14:00	173.7	173.175	173.6	173.175	21,815.00
02.12.2019 14:30	173.85	173	173	173.6	29,691.00
02.12.2019 15:00	173.95	173.5	173.65	173.55	43,770.00
02.12.2019 15:30	173.8	172.9	173.4	173.65	28,469.00
02.12.2019 16:00	174.5	173.65	173.75	174.4	50,109.00
02.12.2019 16:30	174.1	172.9	174.1	173.55	58,364.00
02.12.2019 17:00	173.35	172.7	173	173.125	25,568.00
02.12.2019 17:30	173.275	172.55	173.05	172.75	30,911.00
02.12.2019 18:00	172.8	172.4	172.8	172.8	42,137.00
03.12.2019 10:00	174.75	173.2	173.375	173.7	42,141.00
03.12.2019 10:30	174.2	173.2	173.85	173.9237	58,118.00
03.12.2019 11:00	174.35	173.7	173.85	174.1991	42,441.00
03.12.2019 11:30	175.5	174.05	174.1	175.2022	146,796.00
03.12.2019 12:00	175.25	173.05	175.15	173.3469	35,959.00
03.12.2019 12:30	174.2	172.85	173.15	173.95	161,475.00
03.12.2019 13:00	173.9	172.8	173.85	173.1014	23,968.00
03.12.2019 13:30	174.05	173.15	173.15	174	12,691.00
03.12.2019 14:00	174.2	173.55	173.85	173.8399	8,053.00
03.12.2019 14:30	173.75	172.71	173.6	173.6314	92,627.00
03.12.2019 15:00	173.8	172.625	173.7	172.8136	23,707.00
03.12.2019 15:30	172.75	172.3	172.7	172.445	15,189.00
03.12.2019 16:00	172.7308	171.55	172.4	171.7657	181,079.00
03.12.2019 16:30	171.95	171.125	171.75	171.2001	39,512.00
03.12.2019 17:00	172.6	171.65	171.65	172.35	35,577.00
03.12.2019 17:30	172.725	171.95	172.425	172.575	109,629.00
03.12.2019 18:00	172.825	172.25	172.5	172.45	156,779.00
04.12.2019 10:00	174.35	172.4	172.4	173.65	28,576.00
04.12.2019 10:30	174.45	173.65	173.8	173.85	26,105.00
04.12.2019 11:00	174.75	173.7	173.95	173.85	40,549.00
04.12.2019 11:30	174.5	173.65	173.9	174.5	18,273.00
04.12.2019 12:00	174.9	174.25	174.55	174.9	29,100.00
04.12.2019 12:30	175.15	174.15	175	174.35	43,133.00
04.12.2019 13:00	174.9	174.35	174.35	174.4	32,016.00
04.12.2019 13:30	175	174.25	174.25	174.95	21,357.00
04.12.2019 14:00	175.15	174.7	174.8	175.15	20,994.00
04.12.2019 14:30	175.3	174.85	175.05	175.225	17,295.00
04.12.2019 15:00	175.35	174.95	175.3	174.95	14,065.00
04.12.2019 15:30	175.2	174.85	174.975	175.1	66,735.00
04.12.2019 16:00	175.3	174.6	175	174.65	36,580.00
04.12.2019 16:30	174.75	174.4	174.6	174.6	23,137.00
04.12.2019 17:00	174.75	174.5	174.75	174.65	679,853.00
04.12.2019 17:30	174.7	174.15	174.55	174.3	38,151.00
04.12.2019 18:00	175.1	174.25	174.25	175	29,727.00
05.12.2019 10:00	175.9	174.8	174.95	175	27,755.00
05.12.2019 10:30	176	174.75	174.875	176	60,527.00
05.12.2019 11:00	175.85	175.275	175.8	175.406	44,203.00
05.12.2019 11:30	175.8409	174.95	175.2	175.8	37,035.00
05.12.2019 12:00	175.8327	175.35	175.7	175.5	36,737.00
05.12.2019 12:30	176.15	175.5	175.55	175.5	29,242.00
05.12.2019 13:00	175.3035	174.9	175.3035	175.1945	54,592.00
05.12.2019 13:30	175.35	174.4	175.1	174.4	34,310.00
05.12.2019 14:00	174.85	174.1	174.35	174.1	10,836.00
05.12.2019 14:30	174.4	174.15	174.1753	174.2996	26,045.00
05.12.2019 15:00	174.475	173.85	174.475	174.1	31,372.00
05.12.2019 15:30	174.5352	174	174.3	174.05	305,420.00
05.12.2019 16:00	174.25	173.95	173.95	174.1	28,134.00
05.12.2019 16:30	174.0353	173.775	174.025	173.775	24,003.00
05.12.2019 17:00	173.85	173.35	173.625	173.5636	212,009.00
05.12.2019 17:30	174.025	173.6	173.8	173.85	184,342.00
05.12.2019 18:00	174.15	173.45	173.8	173.8894	109,769.00
06.12.2019 10:00	176.975	174.65	175	176.25	45,831.00
06.12.2019 10:30	176.75	175.9	175.9	176.1	17,424.00
06.12.2019 11:00	176.3	175.9	175.95	176.075	5,376.00
06.12.2019 11:30	176.55	176.1	176.1	176.15	5,804.00
06.12.2019 12:00	176.05	175.35	176	175.75	28,514.00
06.12.2019 12:30	176.15	175.65	175.65	176.15	3,083.00
06.12.2019 13:00	176.25	176.1	176.15	176.15	9,312.00
06.12.2019 13:30	176.75	176.15	176.15	176.75	2,409.00
06.12.2019 14:00	176.55	176.15	176.55	176.3	1,877.00
06.12.2019 14:30	176.3	176.05	176.2	176.225	10,391.00
06.12.2019 15:00	176.225	175.55	176.225	175.6	13,519.00
06.12.2019 15:30	176.2	175.4	175.4	176.1	28,300.00
06.12.2019 16:00	176.7	176	176	176.7	15,609.00
06.12.2019 16:30	176.725	176.1	176.725	176.15	32,632.00
06.12.2019 17:00	176.75	176.2	176.2	176.65	4,038.00
06.12.2019 17:30	176.95	176.4	176.6	176.475	6,867.00
06.12.2019 18:00	176.65	176.2	176.4	176.65	13,042.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.06.2019	158.45	155.35	156.10	156.55	3,458,666.00
08.07.2019	159.85	157.05	158.58	157.08	1,830,345.00
09.07.2019	159.98	157.35	157.68	158.08	742,558.00
10.07.2019	159.30	157.20	157.55	157.90	1,610,457.00
11.07.2019	161.85	159.20	159.30	161.05	687,607.00
15.07.2019	165.20	162.90	164.45	163.00	1,966,608.00
16.07.2019	165.05	162.20	163.77	163.85	1,260,140.00
17.07.2019	165.40	161.75	163.98	163.75	785,081.00
18.07.2019	166.15	162.80	163.60	164.65	1,047,587.00
22.07.2019	165.00	164.70	165.00	164.85	18,138.00
23.07.2019	168.00	165.80	167.35	167.20	881,277.00
24.07.2019	174.85	167.35	167.52	174.03	1,628,611.00
25.07.2019	174.65	170.55	174.55	172.70	1,038,621.00
26.07.2019	175.70	172.35	172.35	174.35	750,401.00
29.07.2019	175.20	173.20	173.50	174.35	1,778,667.00
30.07.2019	174.35	171.65	174.35	173.80	1,358,483.00
31.07.2019	173.75	162.45	172.75	162.55	1,299,377.00
01.08.2019	164.30	159.80	163.00	160.00	943,121.00
02.08.2019	160.95	155.35	159.45	155.45	1,004,082.00
05.08.2019	153.95	146.45	153.95	147.15	1,284,004.00
06.08.2019	148.52	146.05	147.35	146.15	1,371,265.00
07.08.2019	150.15	145.10	145.35	148.95	981,573.00
08.08.2019	150.10	147.70	149.90	148.80	832,267.00
09.08.2019	149.60	147.85	148.05	147.85	515,822.00
12.08.2019	149.05	146.30	148.23	147.95	974,474.00
13.08.2019	148.95	145.30	147.40	147.95	604,537.00
14.08.2019	148.38	144.20	148.38	144.40	299,159.00
15.08.2019	145.75	142.45	144.52	142.50	238,315.00
16.08.2019	144.65	142.65	143.35	143.00	343,887.00
19.08.2019	146.25	144.55	144.55	146.10	281,435.00
20.08.2019	147.05	144.60	145.60	145.03	1,724,656.00
21.08.2019	147.25	144.70	145.05	146.03	403,397.00
22.08.2019	148.80	145.10	145.30	147.75	484,947.00
23.08.2019	150.70	147.48	147.48	148.03	1,962,281.00
27.08.2019	149.02	146.15	147.30	148.30	920,986.00
28.08.2019	148.00	141.75	148.00	143.75	826,852.00
29.08.2019	144.80	142.65	142.65	143.45	1,399,869.00
30.08.2019	145.80	143.68	144.00	145.65	1,418,374.00
02.09.2019	148.25	145.60	146.00	147.20	478,675.00
03.09.2019	148.65	144.50	147.80	145.95	529,506.00
04.09.2019	149.75	146.45	148.25	147.70	471,446.00
05.09.2019	153.75	148.00	149.80	153.50	592,848.00
06.09.2019	152.27	148.75	151.43	149.95	4,570,108.00
09.09.2019	151.35	149.55	151.05	150.05	424,943.00
10.09.2019	154.88	150.25	150.45	153.75	793,181.00
11.09.2019	158.05	155.07	155.07	157.10	888,449.00
12.09.2019	160.00	155.90	158.73	157.10	329,907.00
13.09.2019	164.80	158.00	158.00	164.05	1,078,080.00
16.09.2019	163.80	161.00	162.50	163.60	849,701.00
17.09.2019	163.05	158.90	161.65	163.05	3,534,854.00
18.09.2019	163.32	158.80	163.00	160.25	2,330,852.00
19.09.2019	161.60	159.30	159.65	161.45	4,201,810.00
20.09.2019	166.85	162.65	163.50	165.35	4,662,874.00
23.09.2019	164.80	160.65	164.80	162.85	553,494.00
24.09.2019	165.15	159.80	163.80	159.85	1,563,970.00
25.09.2019	161.05	158.35	160.80	159.95	340,440.00
26.09.2019	161.90	158.45	159.40	160.05	1,259,193.00
27.09.2019	162.00	156.90	158.85	161.65	589,375.00
30.09.2019	163.70	160.55	162.95	161.70	1,073,136.00
01.10.2019	163.90	161.00	161.15	161.85	2,042,735.00
02.10.2019	161.65	154.65	161.45	155.60	914,871.00
03.10.2019	152.68	148.35	150.45	150.70	2,838,295.00
04.10.2019	151.35	148.85	150.65	150.05	877,799.00
07.10.2019	150.15	147.80	149.30	148.85	629,268.00
08.10.2019	149.35	144.00	149.30	145.75	729,856.00
09.10.2019	147.10	143.50	146.25	144.05	1,062,684.00
10.10.2019	148.40	144.80	146.15	148.00	792,561.00
11.10.2019	166.25	148.30	148.30	164.30	4,406,178.00
14.10.2019	162.55	156.45	159.10	162.18	904,206.00
15.10.2019	170.55	159.45	165.50	167.78	3,136,971.00
16.10.2019	167.50	160.20	167.35	164.10	3,702,573.00
17.10.2019	171.55	160.65	162.85	165.55	4,290,662.00
18.10.2019	170.80	164.25	164.40	166.10	3,121,552.00
21.10.2019	171.15	167.77	168.00	168.88	2,922,449.00
22.10.2019	171.30	167.80	169.18	170.15	2,597,752.00
23.10.2019	169.55	166.60	168.25	167.85	2,048,086.00
24.10.2019	170.75	166.63	168.90	166.85	3,400,488.00
25.10.2019	169.50	165.05	168.50	167.20	2,896,158.00
28.10.2019	169.95	167.27	168.30	169.20	1,341,409.00
29.10.2019	169.10	166.50	168.60	167.35	4,690,705.00
30.10.2019	168.20	165.55	168.20	165.95	3,857,098.00
31.10.2019	166.52	162.80	163.20	166.15	1,958,713.00
01.11.2019	168.60	165.60	166.30	167.73	3,336,790.00
04.11.2019	170.13	167.55	168.60	167.70	3,491,469.00
05.11.2019	169.85	167.10	168.35	169.60	866,086.00
06.11.2019	171.00	166.48	170.70	166.95	1,423,980.00
07.11.2019	170.35	167.95	168.30	168.40	2,727,992.00
08.11.2019	170.20	166.25	168.25	168.40	2,179,816.00
11.11.2019	172.07	166.40	167.95	170.80	3,349,980.00
12.11.2019	171.40	168.30	170.95	170.20	3,288,187.00
13.11.2019	172.68	164.75	169.45	166.45	2,944,219.00
14.11.2019	170.20	164.25	166.30	169.00	4,070,986.00
15.11.2019	172.38	168.25	170.55	171.90	2,328,923.00
18.11.2019	175.60	172.18	172.18	174.30	3,651,572.00
19.11.2019	176.00	172.95	175.40	173.98	2,121,416.00
20.11.2019	172.60	168.95	172.25	172.25	3,173,972.00
21.11.2019	171.90	168.95	171.75	169.70	1,527,231.00
22.11.2019	174.18	170.05	171.35	174.00	1,271,118.00
25.11.2019	176.95	174.65	175.10	175.85	1,706,593.00
26.11.2019	178.10	175.20	177.80	177.00	3,701,382.00
27.11.2019	179.10	176.85	178.00	177.40	3,912,314.00
28.11.2019	180.00	176.55	178.90	177.45	1,803,657.00
29.11.2019	177.63	174.43	176.70	174.60	1,750,067.00
02.12.2019	175.50	172.40	174.70	172.80	1,920,877.00
03.12.2019	175.50	170.90	173.38	172.45	3,752,725.00
04.12.2019	175.40	172.40	172.40	175.00	2,512,643.00
05.12.2019	176.15	173.35	174.95	174.05	2,627,972.00
06.12.2019	176.98	174.65	175.00	176.65	1,370,601.00

UI design by
Application delivery by