גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 17:19

תמצית

גרפים

עסקאות

פורום

חדשות

מניית היסקוקס

Hiscox

מניה HSX London-CB GBp

שער

1,122.00

שינוי

-4.51%

שינוי בGBp-p

-53.00

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
10:00					0.00
10:10	1167	1167	1167	1167	0.00
10:20	1167.5	1167.5	1167.5	1167.5	3,445.00
10:30	1167	1167	1167	1167	907.00
10:40	1164	1164	1164	1164	3.00
10:50	1159	1159	1159	1159	1,021.00
11:00	1158.5	1158.5	1158.5	1158.5	10,000.00
11:10	1159	1159	1159	1159	1,003.00
11:20	1159	1159	1159	1159	240.00
11:30	1158	1158	1158	1158	1,670.00
11:40	1158	1158	1158	1158	0.00
11:50	1159	1159	1159	1159	3,984.00
12:00	1157	1157	1157	1157	1,061.00
12:10	1154	1154	1154	1154	534.00
12:20	1153	1153	1153	1153	153.00
12:30	1148	1148	1148	1148	368.00
12:40	1145	1145	1145	1145	2,121.00
12:50	1140	1140	1140	1140	733.00
13:00	1150	1150	1150	1150	4,386.00
13:10	1149	1149	1149	1149	1,743.00
13:20	1146	1146	1146	1146	7,717.00
13:30	1147	1147	1147	1147	763.00
13:40	1143	1143	1143	1143	967.00
13:50	1142	1142	1142	1142	168.00
14:00	1143	1143	1143	1143	526.00
14:10	1143	1143	1143	1143	24.00
14:20	1141	1141	1141	1141	194.00
14:30	1141	1141	1141	1141	27.00
14:40	1141	1141	1141	1141	0.00
14:50	1143	1143	1143	1143	471.00
15:00	1143	1143	1143	1143	0.00
15:10	1143.5	1143.5	1143.5	1143.5	2,442.00
15:20	1145	1145	1145	1145	773.00
15:30	1145	1145	1145	1145	20.00
15:40	1146	1146	1146	1146	3,945.00
15:50	1144	1144	1144	1144	2,394.00
16:00	1143.5	1143.5	1143.5	1143.5	5,200.00
16:10	1142	1142	1142	1142	3,242.00
16:20	1141	1141	1141	1141	1,004.00
16:30	1136	1136	1136	1136	2,643.00
16:40	1134	1134	1134	1134	1,638.00
16:50	1134	1134	1134	1134	5,208.00
17:00	1133	1133	1133	1133	5,637.00
17:10	1132	1132	1132	1132	7,343.00
17:20	1124	1124	1124	1124	2,081.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2024 10:30	1222	1214.5	1217	1222	112,615.00
29.04.2024 11:00	1222	1221.5	1221.5	1222	57,222.00
29.04.2024 11:30	1224	1223	1223	1224	81,870.00
29.04.2024 12:00	1229	1223	1223	1229	371,145.00
29.04.2024 12:30	1231	1229	1229	1231	148,203.00
29.04.2024 13:00	1231	1229	1229	1231	167,080.00
29.04.2024 13:30	1231	1228	1230	1228	147,360.00
29.04.2024 14:00	1233	1228	1228	1231	189,862.00
29.04.2024 14:30	1233	1226	1232	1230	705,491.00
29.04.2024 15:00	1230	1228.5	1230	1228.5	606,444.00
29.04.2024 15:30	1229.5	1227	1228.5	1227.5	891,179.00
29.04.2024 16:00	1230	1227	1227	1230	476,474.00
29.04.2024 16:30	1229	1226	1228	1226.5	1,392,857.00
29.04.2024 17:00	1226	1223	1226	1225	384,352.00
29.04.2024 17:30	1227	1225	1225	1227	428,895.00
29.04.2024 18:00	1228	1225.5	1227	1228	1,531,020.00
30.04.2024 10:00	1237	1234	1234	1237	1,135.00
30.04.2024 10:30	1238	1236	1238	1236	11,674.00
30.04.2024 11:00	1239	1237	1237	1237	13,123.00
30.04.2024 11:30	1237	1237	1237	1237	2,964.00
30.04.2024 12:00	1239	12.38	1239	12.38	18,065.00
30.04.2024 12:30	12.35	12.33	12.35	12.34	194.00
30.04.2024 13:00	12.34	12.33	12.33	12.34	151.00
30.04.2024 13:30	12.355	12.34	12.355	12.34	244.00
30.04.2024 14:00	12.37	12.35	12.35	12.36	536.00
30.04.2024 14:30	12.36	12.35	12.36	12.36	468.00
30.04.2024 15:00	12.36	12.34	12.34	12.36	689.00
30.04.2024 15:30	12.37	12.36	12.365	12.36	1,174.00
30.04.2024 16:00	12.36	12.32	12.36	12.325	3,021.00
30.04.2024 16:30	12.38	12.34	12.34	12.38	2,790.00
30.04.2024 17:00	12.42	12.38	12.38	12.42	5,181.00
30.04.2024 17:30	12.425	12.41	12.41	12.41	8,482.00
30.04.2024 18:00	12.41	12.345	12.41	12.36	13,467.00
01.05.2024 10:30	1222.5	1222.5	1222.5	1222.5	605.00
01.05.2024 11:00	1222.5	1220	1220	1222.5	784.00
01.05.2024 11:30	1224	1219	1219	1224	12,931.00
01.05.2024 12:00	1226	1223	1224.5	1223	9,732.00
01.05.2024 12:30	1221	1221	1221	1221	3,425.00
01.05.2024 13:00	1221	1221	1221	1221	4,181.00
01.05.2024 13:30	1220	1219.5	1220	1220	20,097.00
01.05.2024 14:00	1221	1221	1221	1221	4,460.00
01.05.2024 14:30	1221	1217	1221	1217	10,942.00
01.05.2024 15:00	1218	1218	1218	1218	5,876.00
01.05.2024 15:30	1220	1217	1217	1217.5	49,246.00
01.05.2024 16:00	1222	1219	1219	1222	60,622.00
01.05.2024 16:30	1230	1226	1226	1230	114,233.00
01.05.2024 17:00	1227	1225	1227	1225	120,973.00
01.05.2024 17:30	1225	1220	1225	1220	345,071.00
01.05.2024 18:00	1219	1208	1219	1208	626,275.00
02.05.2024 10:00	1208.5	1172.5	1208.5	1172.5	134,312.00
02.05.2024 10:30	1177.5	1172.5	1172.5	1172.5	385,921.00
02.05.2024 11:00	1175	1175	1175	1175	18,800.00
02.05.2024 11:30	1175	1172.5	1172.5	1173	57,561.00
02.05.2024 12:00	1168	1158	1167	1159	255,150.00
02.05.2024 12:30	1167	1160	1160	1164	180,578.00
02.05.2024 13:00	1161	1160	1161	1160	81,885.00
02.05.2024 13:30	1163	1150.5	1160	1163	412,224.00
02.05.2024 14:00	1171	1163	1163.5	1171	212,582.00
02.05.2024 14:30	1174	1170	1170	1173	312,170.00
02.05.2024 15:00	1175	1173	1175	1174	282,373.00
02.05.2024 15:30	1177	1173	1173	1176	577,197.00
02.05.2024 16:00	1185.5	1177	1177	1185.5	476,909.00
02.05.2024 16:30	1185.5	1179	1185.5	1180	1,283,005.00
02.05.2024 17:00	1182	1178	1182	1178	1,169,249.00
02.05.2024 17:30	1177	1171.5	1177	1174	1,570,325.00
02.05.2024 18:00	1179	1173	1174	1176	2,857,616.00
03.05.2024 10:00	1172	1161.5	1169	1167	112,736.00
03.05.2024 10:30	1164	1158.5	1164	1158.5	51,188.00
03.05.2024 11:00	1159	1156	1156	1158	196,404.00
03.05.2024 11:30	1159	1157	1157	1157	271,606.00
03.05.2024 12:00	1154	1147	1154	1148	418,032.00
03.05.2024 12:30	1150	1140	1144	1150	404,946.00
03.05.2024 13:00	1149	1143	1148	1143	699,209.00
03.05.2024 13:30	1143.5	1141.5	1143	1143	463,457.00
03.05.2024 14:00	1141	1141	1141	1141	155,842.00
03.05.2024 14:30	1143	1143	1143	1143	52,635.00
03.05.2024 15:00	1148	1143	1143	1148	447,641.00
03.05.2024 15:30	1153	1139	1149	1143.5	1,572,186.00
03.05.2024 16:00	1143.5	1136	1143.5	1137	1,197,822.00
03.05.2024 16:30	1134	1129	1134	1134	1,360,762.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2023	1,164.50	1,143.00	1,153.00	1,146.00	362,588.00
05.05.2023	1,149.00	1,138.00	1,144.00	1,144.00	287,742.00
09.05.2023	1,161.00	1,140.00	1,151.00	1,157.00	209,094.00
10.05.2023	1,170.00	1,153.00	1,170.00	1,159.50	222,745.00
11.05.2023	1,173.00	1,158.00	1,168.00	1,164.00	215,894.00
12.05.2023	1,184.00	1,169.00	1,173.00	1,173.00	189,739.00
15.05.2023	1,169.00	1,159.50	1,169.00	1,166.00	136,932.00
16.05.2023	1,176.00	1,164.50	1,167.00	1,166.00	118,538.00
17.05.2023	1,169.00	1,151.00	1,163.50	1,153.50	355,109.00
18.05.2023	1,165.00	1,146.50	1,160.00	1,148.50	189,961.00
19.05.2023	1,175.00	1,145.00	1,149.00	1,169.00	109,201.00
22.05.2023	1,182.00	1,163.00	1,168.00	1,173.00	249,651.00
23.05.2023	1,175.00	1,156.00	1,162.00	1,172.00	281,462.00
24.05.2023	1,164.00	1,141.00	1,160.00	1,148.00	227,084.00
25.05.2023	1,169.00	1,149.00	1,149.00	1,165.00	106,190.00
26.05.2023	1,172.50	1,150.00	1,164.00	1,170.00	114,485.00
30.05.2023	1,193.00	1,175.00	1,175.00	1,187.00	850,164.00
31.05.2023	1,185.00	1,170.00	1,179.00	1,176.00	252,210.00
01.06.2023	1,184.00	1,165.00	1,165.00	1,173.50	249,899.00
02.06.2023	1,182.00	1,157.00	1,178.00	1,165.00	195,832.00
05.06.2023	1,185.00	1,158.00	1,174.00	1,160.00	193,745.00
06.06.2023	1,168.00	1,152.00	1,167.00	1,155.00	159,383.00
07.06.2023	1,164.50	1,139.00	1,164.50	1,146.00	1,612,398.00
08.06.2023	1,169.00	1,129.00	1,162.00	1,138.00	309,348.00
09.06.2023	1,140.00	1,123.00	1,140.00	1,128.00	448,223.00
12.06.2023	1,136.00	1,124.00	1,131.00	1,124.50	483,847.00
13.06.2023	1,120.00	1,101.00	1,120.00	1,106.00	296,404.00
14.06.2023	1,109.00	1,096.50	1,107.00	1,104.00	820,890.00
15.06.2023	1,103.00	1,089.00	1,098.00	1,102.00	424,500.00
19.06.2023	1,120.00	1,099.00	1,112.00	1,102.50	90,495.00
20.06.2023	1,102.00	1,092.00	1,101.00	1,095.00	118,210.00
21.06.2023	1,109.00	1,090.00	1,092.00	1,094.00	123,343.00
22.06.2023	1,094.00	1,070.00	1,089.00	1,073.00	217,677.00
23.06.2023	1,075.00	1,058.00	1,073.00	1,068.00	184,221.00
26.06.2023	1,073.00	1,052.00	1,069.00	1,071.00	215,030.00
27.06.2023	1,083.00	1,064.00	1,070.00	1,080.00	183,468.00
28.06.2023	1,088.00	1,074.00	1,086.00	1,084.00	280,205.00
29.06.2023	1,089.00	1,078.00	1,086.50	1,082.00	121,315.00
30.06.2023	1,098.50	1,082.00	1,087.50	1,090.00	151,118.00
03.07.2023	1,099.50	1,084.00	1,094.00	1,095.00	214,994.00
04.07.2023	1,104.50	1,086.00	1,096.00	1,088.00	114,781.00
05.07.2023	1,093.00	1,067.00	1,093.00	1,069.00	293,479.00
06.07.2023	1,069.00	1,051.00	1,069.00	1,055.00	216,301.00
07.07.2023	1,057.00	1,048.00	1,055.00	1,049.00	165,016.00
10.07.2023	1,070.00	1,046.50	1,046.50	1,062.00	141,497.00
11.07.2023	1,062.00	1,050.50	1,055.00	1,054.00	302,275.00
12.07.2023	1,091.00	1,067.00	1,067.00	1,090.00	235,204.00
13.07.2023	1,099.00	1,071.00	1,071.00	1,091.00	111,559.00
14.07.2023	1,092.00	1,080.00	1,087.50	1,080.00	83,842.00
17.07.2023	1,084.00	1,072.00	1,076.00	1,082.00	111,564.00
18.07.2023	1,086.50	1,072.00	1,086.50	1,075.00	137,736.00
19.07.2023	1,107.00	1,092.00	1,096.00	1,096.00	255,980.00
20.07.2023	1,108.00	1,094.00	1,095.00	1,106.00	100,652.00
21.07.2023	1,120.00	1,107.00	1,110.00	1,112.00	107,347.00
24.07.2023	1,111.00	1,095.00	1,110.00	1,095.00	144,980.00
25.07.2023	1,111.00	1,100.00	1,100.00	1,105.00	142,911.00
26.07.2023	1,111.00	1,100.00	1,100.00	1,109.00	102,601.00
27.07.2023	1,123.00	1,100.00	1,120.00	1,113.00	240,355.00
28.07.2023	1,120.00	1,093.50	1,120.00	1,094.00	118,537.00
31.07.2023	1,092.00	1,078.00	1,091.00	1,078.00	120,073.00
01.08.2023	1,083.50	1,067.00	1,067.00	1,081.00	240,016.00
02.08.2023	1,072.00	1,052.00	1,072.00	1,063.00	355,650.00
03.08.2023	1,079.00	1,061.00	1,066.00	1,075.00	222,022.00
04.08.2023	1,093.50	1,074.00	1,076.00	1,092.00	230,991.00
07.08.2023	1,099.00	1,083.00	1,085.00	1,097.00	232,101.00
08.08.2023	1,128.00	1,096.00	1,096.00	1,120.00	539,896.00
09.08.2023	1,091.00	1,000.00	1,091.00	1,046.00	645,157.00
10.08.2023	1,069.00	1,051.00	1,056.00	1,068.00	259,912.00
11.08.2023	1,076.00	1,059.00	1,068.00	1,070.00	253,612.00
14.08.2023	1,074.50	1,061.00	1,074.50	1,065.50	256,001.00
15.08.2023	1,060.00	1,043.00	1,057.00	1,045.00	356,174.00
16.08.2023	1,053.00	1,035.00	1,037.00	1,037.00	192,553.00
17.08.2023	1,023.50	1,006.00	1,023.50	1,007.00	167,923.00
18.08.2023	999.00	979.25	998.00	987.50	229,160.00
21.08.2023	987.00	962.00	987.00	976.00	261,836.00
22.08.2023	984.00	962.00	979.50	965.50	395,351.00
23.08.2023	986.50	975.25	979.50	983.00	250,897.00
24.08.2023	997.50	983.00	991.00	991.50	233,036.00
25.08.2023	1,000.00	987.00	994.50	990.00	96,270.00
29.08.2023	1,009.50	995.75	1,009.00	1,001.50	167,965.00
30.08.2023	1,007.00	991.50	1,004.00	992.00	158,383.00
31.08.2023	1,009.00	988.75	993.25	998.00	199,940.00
01.09.2023	1,013.50	994.50	994.50	1,011.00	398,297.00
04.09.2023	1,013.00	992.50	1,013.00	994.50	45,172.00
05.09.2023	999.50	980.00	980.00	994.50	194,337.00
06.09.2023	986.00	974.00	983.50	982.50	171,071.00
07.09.2023	994.00	970.00	978.50	990.75	262,974.00
08.09.2023	1,010.00	998.25	999.00	1,005.00	210,013.00
11.09.2023	1,022.00	1,005.50	1,016.00	1,014.00	144,628.00
12.09.2023	1,032.00	1,019.00	1,023.00	1,026.00	310,680.00
13.09.2023	1,036.00	1,018.00	1,023.00	1,036.00	105,093.00
14.09.2023	1,045.00	1,026.00	1,028.50	1,044.00	379,323.00
15.09.2023	1,055.00	1,040.00	1,047.50	1,050.00	816,739.00
18.09.2023	1,056.00	1,041.50	1,049.00	1,042.00	387,290.00
19.09.2023	1,050.00	1,040.00	1,040.00	1,048.50	248,786.00
20.09.2023	1,054.00	1,030.50	1,051.00	1,033.00	211,831.00
21.09.2023	1,055.00	1,036.00	1,037.00	1,045.50	261,760.00
22.09.2023	1,064.00	1,049.00	1,064.00	1,054.00	370,519.00
25.09.2023	1,058.50	1,025.50	1,057.00	1,031.00	166,303.00
26.09.2023	1,042.00	1,030.50	1,030.50	1,038.00	183,963.00
27.09.2023	1,037.00	1,007.00	1,037.00	1,010.00	206,919.00
28.09.2023	1,020.00	1,001.50	1,019.04	1,007.00	197,855.00
29.09.2023	1,010.00	1,000.00	1,007.00	1,007.00	235,125.00
02.10.2023	1,014.00	970.00	1,013.00	975.25	381,554.00
03.10.2023	978.25	961.50	971.50	961.50	331,371.00
04.10.2023	966.25	934.50	966.25	941.00	194,663.00
05.10.2023	973.00	942.00	942.00	965.50	512,931.00
06.10.2023	983.50	967.75	980.50	977.00	182,372.00
09.10.2023	982.50	962.00	966.50	968.00	249,975.00
10.10.2023	987.50	974.50	976.50	976.50	186,434.00
11.10.2023	984.00	966.50	983.50	967.50	117,471.00
12.10.2023	972.00	963.50	971.75	964.00	137,143.00

צרו איתנו קשר *5988