גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 16.08.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אביבה

Aviva

מניה AV/ london-cb GBp

שער

460.50

שינוי

-1.20%

שינוי ב GBp

-5.60

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	466.35	466.35	466.35	466.35	0.00
10:20	467.6	467.6	467.6	467.6	3,968.00
10:30	467	467	467	467	3,391.00
10:40	466.4	466.4	466.4	466.4	7,159.00
10:50	467.2	467.2	467.2	467.2	7,330.00
11:00	468.4	468.4	468.4	468.4	2,798.00
11:10	468.5	468.5	468.5	468.5	3,951.00
11:20	469	469	469	469	120,016.00
11:30	469.15	469.15	469.15	469.15	16,627.00
11:40	468.8	468.8	468.8	468.8	6,913.00
11:50	468.3	468.3	468.3	468.3	25,329.00
12:00	467.9	467.9	467.9	467.9	7,129.00
12:10	466.7	466.7	466.7	466.7	4,821.00
12:20	467.7	467.7	467.7	467.7	4,780.00
12:30	468	468	468	468	6,868.00
12:40	466.7	466.7	466.7	466.7	4,314.00
12:50	466.6	466.6	466.6	466.6	4,943.00
13:00	466	466	466	466	4,150.00
13:10	465.7	465.7	465.7	465.7	6,827.00
13:20	465.6	465.6	465.6	465.6	3,208.00
13:30	465.7	465.7	465.7	465.7	5,473.00
13:40	465.7	465.7	465.7	465.7	7,707.00
13:50	464.9	464.9	464.9	464.9	15,198.00
14:00	465.2	465.2	465.2	465.2	5,052.00
14:10	464.5	464.5	464.5	464.5	7,255.00
14:20	463.8	463.8	463.8	463.8	11,910.00
14:30	463.7	463.7	463.7	463.7	6,695.00
14:40	463.6	463.6	463.6	463.6	2,025.00
14:50	462.9	462.9	462.9	462.9	13,657.00
15:00	462.65	462.65	462.65	462.65	13,358.00
15:10	462.2	462.2	462.2	462.2	17,850.00
15:20	463	463	463	463	8,795.00
15:30	462.9	462.9	462.9	462.9	10,206.00
15:40	463	463	463	463	12,206.00
15:50	463.2	463.2	463.2	463.2	29,362.00
16:00	463.1	463.1	463.1	463.1	15,897.00
16:10	462.5	462.5	462.5	462.5	9,436.00
16:20	461.85	461.85	461.85	461.85	8,381.00
16:30	461.6	461.6	461.6	461.6	7,663.00
16:40	462.45	462.45	462.45	462.45	24,977.00
16:50	461.2	461.2	461.2	461.2	19,824.00
17:00	462.5	462.5	462.5	462.5	17,838.00
17:10	461.2	461.2	461.2	461.2	18,980.00
17:20	460	460	460	460	131,989.00
17:30	460.1	460.1	460.1	460.1	14,262.00
17:40	459.6	459.6	459.6	459.6	21,506.00
17:50	459.05	459.05	459.05	459.05	29,076.00
18:00	459.9	459.9	459.9	459.9	23,882.00
18:10	460.05	460.05	460.05	460.05	38,124.00
18:20	460.6	460.6	460.6	460.6	20,778.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.08.2022 10:30	471.65	469	471.65	469.2	3,292,229.00
11.08.2022 11:00	469.4	465.4	469.3	466.9	6,179,551.00
11.08.2022 11:30	468.6	466.4	466.85	467.35	6,105,012.00
11.08.2022 12:00	467.7	464.5	467.3	464.8	7,995,272.00
11.08.2022 12:30	465.4	463.7	464.85	464.2	11,362,102.00
11.08.2022 13:00	464	461.2	464	461.7	9,630,626.00
11.08.2022 13:30	462.6	460	461.6	460.2	17,766,619.00
11.08.2022 14:00	462.7	459.35	460.9	459.5	18,352,325.00
11.08.2022 14:30	459.6	456.3	459.5	456.7	26,882,396.00
11.08.2022 15:00	456.55	453.35	456.55	453.6	39,336,742.00
11.08.2022 15:30	457.7	453.4	454	457.7	37,032,726.00
11.08.2022 16:00	459.6	453.6	458.1	458.2	30,730,969.00
11.08.2022 16:30	461.4	458.1	458.2	461.4	36,222,299.00
11.08.2022 17:00	461.1	459.7	460.6	460.7	38,447,147.00
11.08.2022 17:30	463.75	460.75	460.8	463.2	36,123,429.00
11.08.2022 18:00	464.5	462.4	463.4	463	31,787,177.00
12.08.2022 10:00	469.4	465.1	465.1	469.4	5,953,336.00
12.08.2022 10:30	470.9	468.6	469.5	469.4	11,286,603.00
12.08.2022 11:00	469.9	467.8	469.5	467.8	13,544,619.00
12.08.2022 11:30	468.7	466.7	467.6	466.8	16,844,600.00
12.08.2022 12:00	467.3	466.7	466.8	466.9	13,438,280.00
12.08.2022 12:30	467.3	466.3	466.9	466.6	14,623,120.00
12.08.2022 13:00	466.4	464.9	466.4	466.3	18,167,337.00
12.08.2022 13:30	468.2	466.15	466.15	466.45	26,102,107.00
12.08.2022 14:00	468.8	466.45	466.45	468.5	27,305,950.00
12.08.2022 14:30	468.6	468.1	468.3	468.6	16,559,093.00
12.08.2022 15:00	468.5	466.85	468.5	467.1	26,469,073.00
12.08.2022 15:30	467.3	466.3	467.1	466.5	28,562,876.00
12.08.2022 16:00	466.5	464.9	466.5	465	24,870,644.00
12.08.2022 16:30	466.5	464	464.9	465.5	25,084,283.00
12.08.2022 17:00	467.1	465.3	465.3	467.1	29,714,999.00
12.08.2022 17:30	466.9	465.9	466.9	466.1	25,513,134.00
12.08.2022 18:00	467.2	465.7	466.2	467	38,180,646.00
15.08.2022 10:00	468.6	463.4	468.6	465.1	170,910.00
15.08.2022 10:30	466.5	465.2	465.2	466.3	283,483.00
15.08.2022 11:00	467	466.1	466.6	466.4	596,006.00
15.08.2022 11:30	466.7	464.5	465.6	464.8	1,268,682.00
15.08.2022 12:00	466.8	464.9	465.2	466.8	1,123,909.00
15.08.2022 12:30	467.5	465.8	466.6	467.5	2,188,562.00
15.08.2022 13:00	467.7	465.8	467.6	466.8	2,385,631.00
15.08.2022 13:30	467.6	466.5	466.9	467.6	4,090,730.00
15.08.2022 14:00	468.3	466.7	468	466.8	7,127,222.00
15.08.2022 14:30	466.8	465.2	466.8	465.75	6,622,844.00
15.08.2022 15:00	466	464.8	465.7	465.55	8,109,195.00
15.08.2022 15:30	465.8	463.5	465.8	463.7	10,516,388.00
15.08.2022 16:00	465.25	463.3	463.6	464.9	9,601,963.00
15.08.2022 16:30	465.1	463.5	464.45	464.8	14,778,210.00
15.08.2022 17:00	465.2	464.6	464.7	465.1	10,643,049.00
15.08.2022 17:30	466.7	465.3	465.3	466.5	8,957,656.00
15.08.2022 18:00	466.9	465	466.85	465.9	18,867,556.00
16.08.2022 10:00	467.6	465.9	467.05	465.9	311,715.00
16.08.2022 10:30	468.6	465.7	465.8	467.6	649,878.00
16.08.2022 11:00	470.1	467.6	467.9	468.6	3,524,138.00
16.08.2022 11:30	468.8	467.2	468.8	467.2	4,637,142.00
16.08.2022 12:00	468	466.5	466.7	467.4	4,366,245.00
16.08.2022 12:30	467.5	466	467.5	466.1	4,418,951.00
16.08.2022 13:00	466.3	465.4	465.9	465.6	4,389,528.00
16.08.2022 13:30	465.7	464.6	465.4	465.1	4,781,844.00
16.08.2022 14:00	464.9	463	464.8	463.4	5,064,088.00
16.08.2022 14:30	463.7	462.2	463.5	462.8	6,909,092.00
16.08.2022 15:00	463	462.05	462.6	462.9	5,877,748.00
16.08.2022 15:30	463.4	462.7	463	462.7	9,570,101.00
16.08.2022 16:00	462.85	461.5	462.7	461.5	7,878,654.00
16.08.2022 16:30	463	461.1	461.5	462.9	12,049,083.00
16.08.2022 17:00	463	459.8	463	460.1	8,339,841.00
16.08.2022 17:30	460.45	459.05	460.25	459.7	17,149,253.00
16.08.2022 18:00	461.1	459.7	459.7	460.55	20,919,882.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.08.2021	422.70	415.00	417.20	422.05	2,458,837.00
19.08.2021	419.30	411.60	415.20	414.80	2,288,093.00
20.08.2021	416.35	411.60	415.80	414.15	3,129,499.00
23.08.2021	420.35	416.90	419.10	419.50	1,687,184.00
24.08.2021	419.40	415.00	419.40	418.60	2,501,487.00
25.08.2021	421.50	418.40	418.70	420.70	2,198,281.00
26.08.2021	416.10	411.10	411.10	413.70	2,623,054.00
27.08.2021	415.30	409.60	413.40	412.35	4,495,325.00
31.08.2021	411.65	401.90	411.65	404.70	4,379,082.00
01.09.2021	412.05	406.00	408.80	408.10	2,248,467.00
02.09.2021	413.50	406.10	406.70	413.20	1,378,251.00
03.09.2021	416.40	412.25	412.25	413.90	2,336,307.00
06.09.2021	417.80	414.50	414.50	415.45	962,857.00
07.09.2021	416.00	412.00	414.80	412.60	895,672.00
08.09.2021	410.30	405.50	408.60	408.30	1,976,084.00
09.09.2021	406.00	400.80	402.90	404.40	3,764,328.00
10.09.2021	409.65	403.40	407.80	404.50	4,354,149.00
13.09.2021	412.80	405.00	405.95	412.80	1,383,543.00
14.09.2021	413.20	404.70	412.40	406.00	2,494,944.00
15.09.2021	409.10	403.80	404.20	404.30	2,757,766.00
16.09.2021	407.50	403.55	403.70	405.30	2,239,262.00
17.09.2021	409.90	402.10	407.20	402.60	2,822,731.00
20.09.2021	399.80	388.80	398.00	390.50	2,987,654.00
21.09.2021	397.70	391.10	391.50	393.40	2,770,556.00
22.09.2021	406.90	399.40	399.40	405.30	3,672,455.00
23.09.2021	411.20	401.50	409.40	402.30	2,917,196.00
24.09.2021	403.20	398.90	400.50	400.90	2,018,089.00
27.09.2021	405.90	402.70	404.20	405.40	2,499,148.00
28.09.2021	405.80	399.80	405.20	400.20	2,423,111.00
29.09.2021	403.80	400.15	401.40	400.60	2,566,577.00
30.09.2021	403.00	396.10	401.10	396.30	2,518,626.00
01.10.2021	396.20	388.00	388.90	394.60	2,626,558.00
04.10.2021	402.40	392.20	393.00	395.80	2,593,436.00
05.10.2021	406.10	397.00	397.20	405.00	2,436,955.00
06.10.2021	402.60	393.80	402.60	398.40	2,526,549.00
07.10.2021	405.60	401.70	402.00	402.30	1,338,927.00
08.10.2021	405.10	400.60	401.00	404.10	1,583,052.00
11.10.2021	406.60	401.95	402.80	405.55	1,134,766.00
12.10.2021	405.80	401.10	401.10	404.40	1,730,918.00
13.10.2021	402.40	393.90	401.00	396.90	3,218,509.00
14.10.2021	400.60	396.00	398.70	399.10	6,079,666.00
15.10.2021	402.90	399.60	401.20	400.60	2,568,038.00
18.10.2021	401.30	394.30	400.50	394.80	2,941,236.00
19.10.2021	398.40	393.60	394.40	397.40	3,304,549.00
20.10.2021	397.60	393.40	396.10	395.55	3,571,779.00
21.10.2021	396.40	392.80	393.40	394.20	1,767,006.00
22.10.2021	398.80	393.10	394.60	396.40	2,030,567.00
25.10.2021	398.20	394.50	395.80	397.50	2,455,240.00
26.10.2021	403.50	396.30	397.40	399.30	2,872,936.00
27.10.2021	399.90	395.20	397.60	396.65	2,684,750.00
28.10.2021	396.60	391.25	395.50	394.15	3,186,514.00
29.10.2021	396.70	392.60	393.00	395.50	4,717,670.00
01.11.2021	401.80	396.10	396.20	401.10	2,562,306.00
02.11.2021	403.00	399.90	401.10	400.85	2,618,337.00
03.11.2021	401.20	396.25	398.10	399.60	1,997,781.00
04.11.2021	402.40	395.85	400.20	397.80	2,179,153.00
05.11.2021	405.50	396.35	396.60	404.30	2,155,536.00
08.11.2021	404.85	401.60	403.50	403.55	2,113,603.00
09.11.2021	403.20	395.20	402.20	395.90	2,841,490.00
10.11.2021	404.10	395.10	395.60	404.10	2,902,150.00
11.11.2021	410.80	405.50	406.00	407.50	1,981,769.00
12.11.2021	408.70	402.40	407.50	403.25	3,520,411.00
15.11.2021	404.00	400.30	400.65	401.35	2,048,539.00
16.11.2021	403.25	398.75	399.00	402.80	2,014,971.00
17.11.2021	404.30	400.60	400.75	401.20	1,627,983.00
18.11.2021	400.35	398.10	398.80	399.60	4,691,639.00
19.11.2021	400.00	387.70	398.60	393.00	5,456,683.00
22.11.2021	397.50	392.50	394.10	396.10	3,566,558.00
23.11.2021	398.50	392.60	393.10	395.30	3,051,999.00
24.11.2021	400.20	395.20	395.40	396.40	1,982,006.00
25.11.2021	395.40	391.90	393.40	395.00	1,989,360.00
26.11.2021	382.20	370.70	-99.99	370.95	0.00
29.11.2021	383.80	374.40	375.00	379.60	4,803,529.00
30.11.2021	387.90	375.00	376.20	385.70	6,232,528.00
01.12.2021	397.70	384.30	384.30	395.60	3,220,508.00
02.12.2021	394.60	389.05	389.10	392.50	4,556,900.00
03.12.2021	397.80	391.35	-99.99	391.90	0.00
06.12.2021	399.80	395.70	395.80	399.60	1,381,103.00
07.12.2021	402.90	396.90	402.90	397.30	6,549,033.00
08.12.2021	398.60	391.70	396.30	396.85	2,054,649.00
09.12.2021	398.20	392.10	396.90	393.25	1,584,389.00
10.12.2021	396.80	392.30	392.65	393.60	2,678,477.00
13.12.2021	396.20	391.35	394.20	393.90	3,968,021.00
14.12.2021	399.00	393.00	393.00	397.00	3,430,521.00
15.12.2021	399.80	396.00	397.20	396.80	1,890,345.00
16.12.2021	406.60	400.00	401.50	406.20	4,948,983.00
17.12.2021	406.10	399.50	404.10	402.80	3,970,743.00
20.12.2021	400.80	393.50	395.85	399.85	4,843,127.00
21.12.2021	405.25	400.95	400.95	403.90	1,316,692.00
22.12.2021	407.00	402.80	404.10	406.60	941,282.00
23.12.2021	410.40	404.90	404.90	409.60	1,520,475.00
24.12.2021	412.10	406.90	406.90	410.00	215,990.00
29.12.2021	416.50	412.00	414.35	414.10	2,314,769.00
30.12.2021	413.20	410.80	412.15	412.50	1,879,358.00
31.12.2021	411.40	408.50	410.50	409.80	671,069.00
04.01.2022	429.30	415.00	417.05	427.10	5,382,299.00
05.01.2022	429.40	424.90	429.00	425.90	2,937,750.00
06.01.2022	428.80	417.90	419.80	426.00	2,636,778.00
07.01.2022	432.20	426.50	426.90	431.50	2,194,689.00
10.01.2022	436.00	431.10	431.60	434.40	3,571,591.00
11.01.2022	437.20	433.00	434.45	435.40	3,217,907.00
12.01.2022	439.00	433.30	437.40	433.80	4,505,545.00
13.01.2022	436.30	429.10	431.80	435.40	3,277,746.00
14.01.2022	439.20	434.60	434.60	435.10	2,642,454.00
17.01.2022	440.30	436.30	437.50	439.95	1,880,807.00
18.01.2022	440.30	436.60	439.40	439.60	522,402.00
19.01.2022	442.90	436.60	442.10	439.10	2,688,824.00
20.01.2022	445.00	437.05	442.20	439.90	4,112,981.00
21.01.2022	436.40	427.10	433.00	430.80	3,924,341.00
24.01.2022	433.50	421.10	430.65	426.50	3,070,933.00
25.01.2022	432.40	424.90	427.80	430.80	2,721,314.00
26.01.2022	439.40	432.50	433.00	435.90	6,362,735.00
27.01.2022	441.00	430.80	430.90	436.90	4,385,586.00
28.01.2022	436.60	431.10	435.10	432.90	5,682,032.00
31.01.2022	436.40	432.80	436.20	433.80	3,987,303.00
01.02.2022	439.10	433.80	436.80	433.90	3,198,615.00
02.02.2022	440.00	435.90	436.10	438.15	3,243,345.00
03.02.2022	443.00	437.00	437.60	439.15	2,741,416.00
04.02.2022	442.80	432.05	442.80	434.50	2,492,671.00
07.02.2022	441.75	436.10	438.50	441.00	4,970,022.00
08.02.2022	445.90	439.90	441.00	444.60	4,402,579.00
09.02.2022	446.90	441.50	446.90	445.70	3,657,055.00
10.02.2022	448.70	443.70	445.90	445.40	1,952,159.00
11.02.2022	444.40	440.10	442.30	443.50	2,285,296.00
14.02.2022	437.90	427.95	437.30	431.30	4,060,937.00
15.02.2022	439.50	427.40	429.80	438.00	2,203,109.00
16.02.2022	441.90	433.00	434.25	440.15	3,044,623.00
17.02.2022	439.80	431.20	439.10	433.55	3,552,470.00
18.02.2022	436.15	431.50	431.50	432.60	2,500,606.00
21.02.2022	438.20	428.60	434.80	429.60	2,710,177.00
22.02.2022	434.80	417.35	418.30	433.10	4,472,003.00
23.02.2022	438.05	431.60	432.90	433.50	6,098,803.00
24.02.2022	425.90	409.50	416.15	409.50	5,022,063.00
25.02.2022	424.25	411.60	412.50	423.50	4,071,830.00
28.02.2022	420.15	408.10	414.05	419.70	4,436,385.00
01.03.2022	423.40	408.80	417.10	409.20	4,903,257.00
02.03.2022	427.15	390.80	427.00	410.90	6,005,021.00
03.03.2022	414.70	406.40	410.30	407.30	5,799,261.00
04.03.2022	400.90	386.50	396.20	389.60	6,534,523.00
07.03.2022	382.20	361.30	376.10	375.30	7,234,866.00
08.03.2022	395.30	365.00	367.50	388.30	6,987,928.00
09.03.2022	406.30	396.10	399.75	403.60	5,171,846.00
10.03.2022	409.00	399.60	406.10	403.30	2,284,804.00
11.03.2022	417.00	404.60	404.60	409.75	2,784,770.00
14.03.2022	420.90	413.10	413.50	417.10	914,869.00
15.03.2022	416.90	409.30	409.30	413.10	2,920,048.00
16.03.2022	424.35	418.90	423.20	421.10	5,337,007.00
17.03.2022	426.30	417.90	425.50	425.40	3,082,643.00
18.03.2022	426.60	420.60	425.50	421.70	3,728,894.00
21.03.2022	428.60	422.60	422.60	426.90	1,275,336.00
22.03.2022	440.20	426.10	426.30	439.05	3,420,969.00
23.03.2022	442.60	438.00	440.80	438.20	3,904,093.00
24.03.2022	438.15	432.00	432.00	438.10	3,524,548.00
25.03.2022	439.30	431.00	434.00	438.20	2,209,969.00
28.03.2022	453.70	440.30	442.70	447.70	3,164,008.00
29.03.2022	460.90	448.70	449.50	458.10	4,090,485.00
30.03.2022	458.90	453.90	457.20	454.75	3,495,558.00
31.03.2022	457.30	450.80	455.10	451.80	2,588,582.00
01.04.2022	451.80	444.30	450.30	444.35	2,459,632.00
04.04.2022	442.30	433.75	440.80	438.00	3,117,635.00
05.04.2022	438.60	433.20	435.30	437.90	3,329,849.00
06.04.2022	445.00	437.30	438.80	444.30	5,568,766.00
07.04.2022	430.00	422.10	429.40	422.60	4,130,079.00
08.04.2022	429.35	422.70	428.60	424.85	4,048,398.00
11.04.2022	431.20	424.60	425.75	427.40	2,856,231.00
12.04.2022	430.85	421.00	422.70	430.40	4,694,837.00
13.04.2022	432.80	427.45	428.70	429.30	1,768,230.00
14.04.2022	435.60	428.45	430.10	434.30	2,541,536.00
19.04.2022	437.30	433.70	436.75	434.40	1,596,562.00
20.04.2022	442.70	436.00	437.30	442.10	4,210,666.00
21.04.2022	447.80	442.30	445.50	443.35	3,494,962.00
22.04.2022	444.40	436.60	439.70	436.60	1,841,487.00
25.04.2022	434.70	427.70	430.00	429.50	2,599,405.00
26.04.2022	438.80	429.40	438.50	429.60	2,103,408.00
27.04.2022	431.90	424.20	429.60	426.40	1,763,153.00
28.04.2022	435.20	429.10	430.50	431.15	1,680,949.00
29.04.2022	435.70	432.25	432.60	434.25	1,847,536.00
03.05.2022	440.85	433.00	434.40	440.00	1,571,078.00
04.05.2022	441.80	434.70	441.80	434.90	1,213,626.00
05.05.2022	446.80	423.00	446.80	423.20	3,959,452.00
06.05.2022	425.45	414.60	425.20	415.60	3,477,927.00
09.05.2022	417.05	403.35	413.20	403.35	2,711,889.00
10.05.2022	411.70	404.40	406.50	406.65	2,245,893.00
11.05.2022	413.40	405.05	408.00	410.50	4,613,270.00
12.05.2022	401.70	394.55	400.00	399.60	4,526,205.00
13.05.2022	409.10	401.20	404.05	407.25	3,254,681.00
16.05.2022	401.30	384.83	385.35	393.25	2,612,388.00
17.05.2022	407.05	393.20	393.20	407.05	2,113,413.00
18.05.2022	420.25	407.55	410.25	413.95	3,077,568.00
19.05.2022	416.60	408.30	411.50	410.70	4,977,830.00
20.05.2022	422.80	410.15	413.70	410.15	4,254,770.00
23.05.2022	431.30	407.40	416.10	428.50	3,343,386.00
24.05.2022	431.40	423.40	425.00	429.10	4,270,882.00
25.05.2022	439.80	428.50	433.40	436.00	2,994,264.00

צרו איתנו קשר *5988