גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אבון טכנולוג'יס > גרפים

עדכון אחרון 04.10.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אבון טכנולוג'יס

Avon Technologies

מניה AVON London-CB GBp

שער

1,245.00

שינוי

+0.57%

שינוי בGBp-p

7.00

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
10:10					0.00
10:20	1242	1242	1242	1242	0.00
10:30	1242	1242	1242	1242	0.00
10:40	1242	1242	1242	1242	0.00
10:50	1242	1242	1242	1242	0.00
11:00	1242	1242	1242	1242	0.00
11:10	1242	1242	1242	1242	0.00
11:20	1242	1242	1242	1242	0.00
11:30	1242	1242	1242	1242	0.00
11:40	1242	1242	1242	1242	0.00
11:50	1242	1242	1242	1242	0.00
12:00	1242	1242	1242	1242	0.00
12:10	1242	1242	1242	1242	0.00
12:20	1242	1242	1242	1242	0.00
12:30	1242	1242	1242	1242	0.00
12:40	1236	1236	1236	1236	37.00
12:50	1236	1236	1236	1236	0.00
13:00	1242	1242	1242	1242	295.00
13:10	1242	1242	1242	1242	0.00
13:20	1242	1242	1242	1242	0.00
13:30	1242	1242	1242	1242	0.00
13:40	1242	1242	1242	1242	0.00
13:50	1242	1242	1242	1242	0.00
14:00	1242	1242	1242	1242	0.00
14:10	1230	1230	1230	1230	211.00
14:20	1230	1230	1230	1230	0.00
14:30	1230	1230	1230	1230	237.00
14:40	1230	1230	1230	1230	0.00
14:50	1228	1228	1228	1228	48.00
15:00	1228	1228	1228	1228	0.00
15:10	1228	1228	1228	1228	0.00
15:20	1228	1228	1228	1228	0.00
15:30	1228	1228	1228	1228	0.00
15:40	1228	1228	1228	1228	0.00
15:50	1228	1228	1228	1228	0.00
16:00	1228	1228	1228	1228	0.00
16:10	1228	1228	1228	1228	0.00
16:20	1228	1228	1228	1228	0.00
16:30	1228	1228	1228	1228	0.00
16:40	1228	1228	1228	1228	0.00
16:50	1228	1228	1228	1228	0.00
17:00	1228	1228	1228	1228	0.00
17:10	1238	1238	1238	1238	517.00
17:20	1238	1238	1238	1238	0.00
17:30	1240	1240	1240	1240	49.00
17:40	1240	1240	1240	1240	0.00
17:50	1240	1240	1240	1240	0.00
18:00	1240	1240	1240	1240	0.00
18:10	1240	1240	1240	1240	0.00
18:20	1240	1240	1240	1240	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2024 17:00	1217	1217	1217	1217	96.00
01.10.2024 17:30	1206	1206	1206	1206	399.00
01.10.2024 18:00	1206	1206	1206	1206	331.00
02.10.2024 12:30	1206	1206	1206	1206	650.00
02.10.2024 13:00	1206	1206	1206	1206	539.00
02.10.2024 13:30	1200	1194	1200	1194	2,667.00
02.10.2024 14:00	1201	1201	1201	1201	1,500.00
02.10.2024 14:30	1210	1200	1210	1200	4,140.00
02.10.2024 15:00	1203	1203	1203	1203	2,455.00
02.10.2024 15:30	1205	1205	1205	1205	2,323.00
02.10.2024 16:00	1205	1205	1205	1205	6,240.00
02.10.2024 16:30	1205	1205	1205	1205	2,856.00
02.10.2024 17:00	1205	1205	1205	1205	2,856.00
02.10.2024 17:30	1205	1205	1205	1205	2,856.00
02.10.2024 18:00	1213	1213	1213	1213	3,466.00
03.10.2024 12:00	1226	1226	1226	1226	184.00
03.10.2024 12:30	1226	1226	1226	1226	225.00
03.10.2024 13:00	1227	1227	1227	1227	375.00
03.10.2024 13:30	1227	1227	1227	1227	306.00
03.10.2024 14:00	1227	1227	1227	1227	306.00
03.10.2024 14:30	1227	1227	1227	1227	306.00
03.10.2024 15:00	1229	1229	1229	1229	696.00
03.10.2024 15:30	1229	1229	1229	1229	567.00
03.10.2024 16:00	1239	1239	1239	1239	684.00
03.10.2024 16:30	1239	1239	1239	1239	1,569.00
03.10.2024 17:00	1240	1240	1240	1240	854.00
03.10.2024 17:30	1240	1240	1240	1240	786.00
03.10.2024 18:00	1240	1240	1240	1240	974.00
04.10.2024 10:00	1242	1242	1242	1242	38.00
04.10.2024 10:30	1242	1242	1242	1242	31.00
04.10.2024 11:00	1242	1242	1242	1242	31.00
04.10.2024 11:30	1242	1242	1242	1242	31.00
04.10.2024 12:00	1236	1236	1236	1236	84.00
04.10.2024 12:30	1242	1237	1237	1242	814.00
04.10.2024 13:00	1242	1242	1242	1242	363.00
04.10.2024 13:30	1230	1230	1230	1230	574.00
04.10.2024 14:00	1233	1230	1233	1230	2,393.00
04.10.2024 14:30	1228	1228	1228	1228	1,054.00
04.10.2024 15:00	1228	1228	1228	1228	859.00
04.10.2024 15:30	1228	1228	1228	1228	859.00
04.10.2024 16:00	1228	1228	1228	1228	859.00
04.10.2024 16:30	1238	1238	1238	1238	1,376.00
04.10.2024 17:00	1240	1234	1234	1240	5,134.00
04.10.2024 17:30	1240	1240	1240	1240	1,425.00
04.10.2024 18:00	1247	1244	1244	1245	13,512.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2024	941.00	895.00	916.02	938.50	22,559.00
13.02.2024	946.00	931.00	938.06	942.50	188,534.00
14.02.2024	945.00	933.50	946.18	942.00	6,805.00
15.02.2024	954.00	935.00	937.60	953.00	8,349.00
16.02.2024	960.00	925.00	940.79	959.00	7,162.00
19.02.2024	990.50	970.50	947.73	984.50	15,000.00
20.02.2024	991.00	975.50	978.07	980.00	6,714.00
21.02.2024	1,002.00	985.50	979.51	988.00	12,577.00
22.02.2024	982.00	975.00	987.32	979.00	4,422.00
23.02.2024	987.00	974.50	978.29	980.00	13,451.00
26.02.2024	987.00	960.00	976.62	984.00	11,696.00
27.02.2024	993.00	971.00	982.46	975.50	8,768.00
28.02.2024	983.50	966.00	973.80	979.00	6,138.00
29.02.2024	991.00	984.50	978.59	991.00	11,030.00
01.03.2024	986.00	964.00	978.53	985.00	9,319.00
04.03.2024	981.50	964.50	968.02	970.00	6,838.00
05.03.2024	984.00	960.00	970.00	962.00	11,982.00
06.03.2024	987.50	979.00	965.45	983.50	8,191.00
07.03.2024	983.00	972.00	978.27	976.00	12,357.00
08.03.2024	981.00	971.00	964.63	976.00	8,406.00
11.03.2024	982.50	971.50	982.73	982.50	2,153.00
12.03.2024	980.00	970.00	973.64	980.00	7,739.00
13.03.2024	979.00	961.00	973.10	961.00	16,837.00
14.03.2024	979.00	976.50	959.49	979.00	7,674.00
15.03.2024	989.00	973.00	977.03	989.00	5,534.00
18.03.2024	1,020.00	976.00	988.69	1,008.00	14,399.00
19.03.2024	1,028.00	994.00	998.50	1,017.00	11,760.00
20.03.2024	1,040.00	1,012.00	1,026.59	1,020.00	10,654.00
21.03.2024	1,062.00	1,037.00	1,028.38	1,048.00	14,721.00
22.03.2024	1,069.00	1,052.00	1,066.71	1,060.00	8,326.00
25.03.2024	1,058.00	1,038.00	1,046.06	1,057.00	8,020.00
26.03.2024	1,063.00	1,050.00	1,052.69	1,058.00	26,249.00
27.03.2024	1,074.00	1,043.64	1,045.44	1,072.00	14,577.00
28.03.2024	1,084.00	1,068.00	1,073.78	1,082.00	13,348.00
02.04.2024	1,086.00	1,062.00	1,080.00	1,079.00	25,966.00
03.04.2024	1,092.00	1,066.00	1,057.53	1,088.00	8,256.00
04.04.2024	1,090.00	1,077.00	1,078.80	1,090.00	8,524.00
05.04.2024	1,094.00	1,077.00	1,075.28	1,092.00	11,636.00
08.04.2024	1,122.00	1,108.00	1,091.40	1,122.00	11,431.00
09.04.2024	1,157.00	1,131.00	1,131.44	1,138.00	13,401.00
10.04.2024	1,160.00	1,146.00	1,151.33	1,152.00	22,745.00
11.04.2024	1,159.00	1,140.00	1,163.71	1,146.00	13,304.00
12.04.2024	1,166.00	1,151.00	1,153.33	1,154.00	3,818.00
15.04.2024	1,196.00	1,171.00	1,152.95	1,171.00	24,216.00
16.04.2024	1,180.00	1,152.00	1,164.88	1,178.00	10,237.00
17.04.2024	1,189.00	1,170.00	1,167.93	1,186.00	24,072.00
18.04.2024	1,180.00	1,165.00	1,179.37	1,176.00	28,507.00
19.04.2024	1,196.00	1,164.00	1,170.96	1,190.00	15,821.00
22.04.2024	1,192.00	1,172.00	1,185.00	1,188.00	12,934.00
23.04.2024	1,240.00	1,192.00	1,192.52	1,240.00	11,507.00
24.04.2024	1,242.00	1,202.00	1,233.14	1,211.00	29,003.00
25.04.2024	1,200.00	1,158.00	1,207.82	1,168.00	11,571.00
26.04.2024	1,206.00	1,178.00	1,190.00	1,182.00	4,292.00
29.04.2024	1,177.00	1,156.00	1,177.00	1,164.00	183.00
30.04.2024	12.00	11.63	1,165.00	11.92	2,332.00
01.05.2024	1,198.00	1,172.00	1,194.00	1,194.00	930.00
02.05.2024	1,192.00	1,192.00	1,192.00	1,192.00	3.00
03.05.2024	1,223.00	1,194.00	1,202.00	1,210.00	2,373.00
07.05.2024	1,233.00	1,224.00	1,226.00	1,224.00	1,435.00
08.05.2024	1,239.00	1,226.00	1,239.00	1,236.00	5,320.00
09.05.2024	1,288.00	1,264.00	1,266.00	1,284.00	6,824.00
10.05.2024	1,284.00	1,253.00	1,280.00	1,264.00	7,645.00
13.05.2024	1,266.00	1,232.00	1,266.00	1,240.00	1,761.00
14.05.2024	1,258.00	1,230.00	1,230.00	1,254.00	1,708.00
15.05.2024	1,276.00	1,252.00	1,260.00	1,276.00	2,401.00
16.05.2024	1,296.00	1,271.00	1,275.00	1,296.00	1,730.00
17.05.2024	1,296.00	1,273.00	1,273.00	1,290.00	936.00
20.05.2024	1,372.00	1,309.00	1,309.00	1,326.00	5,006.00
21.05.2024	1,382.00	1,339.00	1,368.00	1,374.00	10,560.00
22.05.2024	1,384.00	1,346.00	1,366.00	1,380.00	5,129.00
23.05.2024	1,364.00	1,336.00	1,346.00	1,348.00	2,800.00
24.05.2024	1,362.00	1,330.00	1,330.00	1,354.00	600.00
28.05.2024	1,372.00	1,328.00	1,372.00	1,331.00	6,306.00
29.05.2024	1,340.00	1,328.00	1,338.00	1,330.00	2,082.00
30.05.2024	1,365.00	1,312.00	1,321.00	1,340.00	14,222.00
31.05.2024	1,343.00	1,326.00	1,342.00	1,330.00	9,388.00
03.06.2024	1,360.00	1,342.00	1,344.00	1,342.00	9,210.00
04.06.2024	1,330.00	1,310.00	1,328.00	1,319.00	4,020.00
05.06.2024	1,351.00	1,326.00	1,336.00	1,332.00	933.00
06.06.2024	1,343.00	1,300.00	1,343.00	1,310.00	5,152.00
07.06.2024	1,319.00	1,300.00	1,319.00	1,314.00	400.00
10.06.2024	1,316.00	1,306.00	1,306.00	1,310.00	109.00
11.06.2024	1,315.00	1,312.00	1,315.00	1,312.00	103.00
12.06.2024	1,313.00	1,290.00	1,313.00	1,290.00	491.00
13.06.2024	1,302.00	1,282.00	1,302.00	1,288.00	1,506.00
14.06.2024	1,292.00	1,268.00	1,278.00	1,292.00	3,923.00
17.06.2024	1,298.00	1,267.00	1,282.00	1,288.00	1,697.00
18.06.2024	1,305.00	1,288.00	1,290.00	1,303.00	5,216.00
19.06.2024	1,310.00	1,284.00	1,284.00	1,300.00	1,366.00
20.06.2024	1,316.00	1,292.00	1,313.00	1,311.00	1,532.00
21.06.2024	1,368.00	1,318.00	1,318.00	1,367.00	1,966.00
24.06.2024	1,392.00	1,350.00	1,385.00	1,354.00	1,323.00
25.06.2024	1,371.00	1,314.00	1,371.00	1,314.00	1,041.00
26.06.2024	1,316.00	1,309.00	1,316.00	1,314.00	149.00
27.06.2024	1,332.00	1,318.00	1,318.00	1,323.00	2,064.00
28.06.2024	1,321.00	1,293.00	1,305.00	1,297.00	2,616.00
01.07.2024	1,296.00	1,284.00	1,290.00	1,290.00	5,068.00
02.07.2024	1,284.00	1,272.00	1,276.00	1,284.00	1,917.00
03.07.2024	1,310.00	1,280.00	1,286.00	1,310.00	1,622.00
04.07.2024	1,301.00	1,288.00	1,290.00	1,291.00	3,383.00
05.07.2024	1,296.00	1,276.00	1,296.00	1,277.00	475.00
08.07.2024	1,286.00	1,278.00	1,284.00	1,280.00	1,424.00
09.07.2024	1,284.00	1,274.00	1,284.00	1,277.00	470.00
10.07.2024	1,294.00	1,270.00	1,270.00	1,294.00	6,767.00
11.07.2024	1,314.00	1,288.00	1,288.00	1,304.00	2,025.00
12.07.2024	1,313.00	1,301.00	1,313.00	1,304.00	2,479.00
15.07.2024	1,287.00	1,280.00	1,287.00	1,283.00	478.00
16.07.2024	1,288.00	1,270.00	1,272.00	1,288.00	1,595.00
17.07.2024	1,286.00	1,282.00	1,286.00	1,282.00	465.00
18.07.2024	1,286.00	1,272.00	1,274.00	1,281.00	4,778.00
19.07.2024	1,278.00	1,275.00	1,277.00	1,275.00	17.00
23.07.2024	1,256.00	1,252.00	1,252.00	1,256.00	320.00
24.07.2024	1,284.00	1,262.00	1,284.00	1,277.00	806.00
25.07.2024	1,294.00	1,254.00	1,280.00	1,292.00	2,693.00
26.07.2024	1,346.00	1,306.00	1,320.00	1,336.00	1,441.00
29.07.2024	1,350.00	1,298.00	1,350.00	1,298.00	163.00
30.07.2024	1,307.00	1,300.00	1,300.00	1,306.00	591.00
31.07.2024	1,330.00	1,308.00	1,312.00	1,313.00	849.00
01.08.2024	1,321.00	1,290.00	1,321.00	1,290.00	4,523.00
02.08.2024	1,270.00	1,228.00	1,264.00	1,250.00	8,854.00
05.08.2024	1,216.00	1,170.00	1,170.00	1,216.00	12,159.00
06.08.2024	1,243.00	1,204.00	1,204.00	1,237.00	5,608.00
07.08.2024	1,262.00	1,228.00	1,228.00	1,257.00	9,714.00
08.08.2024	1,248.00	1,233.00	1,248.00	1,240.00	3,326.00
09.08.2024	1,268.00	1,250.00	1,261.00	1,268.00	1,936.00

צרו איתנו קשר *5988