גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אימפריאל ברנדס > גרפים

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אימפריאל ברנדס

Imperial Brands

מניה IMB London-CB GBp

שער

1,967.00

שינוי

-1.35%

שינוי בGBp-p

-27.00

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	1993	1993	1993	1993	0.00
10:20	1995	1995	1995	1995	1,581.00
10:30	1996.5	1996.5	1996.5	1996.5	928.00
10:40	1996	1996	1996	1996	1,489.00
10:50	1995	1995	1995	1995	854.00
11:00	1994.5	1994.5	1994.5	1994.5	1,456.00
11:10	1993	1993	1993	1993	874.00
11:20	1990	1990	1990	1990	320.00
11:30	1987.25	1987.25	1987.25	1987.25	1,084.00
11:40	1989.5	1989.5	1989.5	1989.5	2,562.00
11:50	1988.5	1988.5	1988.5	1988.5	350.00
12:00	1983.5	1983.5	1983.5	1983.5	1,033.00
12:10	1977.25	1977.25	1977.25	1977.25	3,369.00
12:20	1978.5	1978.5	1978.5	1978.5	1,557.00
12:30	1978	1978	1978	1978	1,228.00
12:40	1975.5	1975.5	1975.5	1975.5	720.00
12:50	1975	1975	1975	1975	1,566.00
13:00	1977	1977	1977	1977	4,705.00
13:10	1975	1975	1975	1975	1,956.00
13:20	1976	1976	1976	1976	713.00
13:30	1975.5	1975.5	1975.5	1975.5	917.00
13:40	1975.5	1975.5	1975.5	1975.5	795.00
13:50	1975	1975	1975	1975	750.00
14:00	1975	1975	1975	1975	5,946.00
14:10	1972	1972	1972	1972	2,029.00
14:20	1972	1972	1972	1972	1,598.00
14:30	1972	1972	1972	1972	1,031.00
14:40	1968.5	1968.5	1968.5	1968.5	1,348.00
14:50	1970	1970	1970	1970	1,851.00
15:00	1969.5	1969.5	1969.5	1969.5	400.00
15:10	1966.5	1966.5	1966.5	1966.5	1,576.00
15:20	1967	1967	1967	1967	365.00
15:30	1967	1967	1967	1967	399.00
15:40	1967.5	1967.5	1967.5	1967.5	1,533.00
15:50	1967	1967	1967	1967	859.00
16:00	1966	1966	1966	1966	1,622.00
16:10	1966	1966	1966	1966	0.00
16:20	1967.5	1967.5	1967.5	1967.5	1,122.00
16:30	1968.5	1968.5	1968.5	1968.5	1,094.00
16:40	1967	1967	1967	1967	6,777.00
16:50	1965	1965	1965	1965	4,628.00
17:00	1966.25	1966.25	1966.25	1966.25	4,396.00
17:10	1967.25	1967.25	1967.25	1967.25	3,718.00
17:20	1965	1965	1965	1965	4,713.00
17:30	1964.75	1964.75	1964.75	1964.75	10,178.00
17:40	1961.5	1961.5	1961.5	1961.5	4,906.00
17:50	1961.5	1961.5	1961.5	1961.5	1,123.00
18:00	1962.5	1962.5	1962.5	1962.5	8,318.00
18:10	1961.75	1961.75	1961.75	1961.75	3,851.00
18:20	1964.5	1964.5	1964.5	1964.5	5,502.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 10:30	1876	1870.5	1875.5	1873.5	1,101,802.00
10.05.2024 11:00	1879.5	1874.5	1874.5	1878.75	1,317,672.00
10.05.2024 11:30	1880	1878	1878	1879.75	1,063,469.00
10.05.2024 12:00	1882.5	1879.75	1879.75	1881.25	1,225,981.00
10.05.2024 12:30	1882	1878	1882	1879.75	2,041,171.00
10.05.2024 13:00	1883.5	1879.5	1879.75	1881	2,356,928.00
10.05.2024 13:30	1881.5	1880	1881	1880.5	2,342,169.00
10.05.2024 14:00	1879.5	1878.5	1879.5	1879	1,169,559.00
10.05.2024 14:30	1883	1880	1880.5	1880	2,233,053.00
10.05.2024 15:00	1883.5	1879.25	1879.5	1883.5	2,479,914.00
10.05.2024 15:30	1883.5	1882	1883.5	1883.25	3,266,925.00
10.05.2024 16:00	1885	1878.5	1884	1878.5	4,048,211.00
10.05.2024 16:30	1878	1875	1878	1876.75	5,558,908.00
10.05.2024 17:00	1881.75	1876	1876.25	1881.25	6,463,673.00
10.05.2024 17:30	1882.25	1875.5	1881.75	1876.5	8,764,370.00
10.05.2024 18:00	1878.75	1874	1876.5	1874.5	12,678,793.00
13.05.2024 10:00	1876	1868	1871	1869.5	68,415.00
13.05.2024 10:30	1871.5	1867	1871	1867	129,208.00
13.05.2024 11:00	1867.5	1864	1867	1866.5	439,527.00
13.05.2024 11:30	1868.5	1866	1866.5	1866	584,000.00
13.05.2024 12:00	1868.5	1866	1866	1867	498,790.00
13.05.2024 12:30	1870.5	1866.5	1867.5	1870.5	755,810.00
13.05.2024 13:00	1871.5	1867.5	1871	1868.5	932,133.00
13.05.2024 13:30	1868.5	1862	1868.5	1862	1,092,392.00
13.05.2024 14:00	1862	1860	1861.5	1862	1,304,279.00
13.05.2024 14:30	1861	1858.25	1861	1858.5	3,111,356.00
13.05.2024 15:00	1859	1856	1858.5	1858	4,063,543.00
13.05.2024 15:30	1858.5	1852.5	1858	1853.5	3,101,259.00
13.05.2024 16:00	1860	1854	1854	1858	7,793,699.00
13.05.2024 16:30	1866.5	1857.75	1857.75	1863	5,830,190.00
13.05.2024 17:00	1863.5	1859	1863.5	1859	4,422,959.00
13.05.2024 17:30	1863	1860.5	1860.5	1861.75	6,039,420.00
13.05.2024 18:00	1864.75	1861.25	1861.5	1863	11,326,797.00
14.05.2024 10:00	1871	1867.5	1870	1869	164,168.00
14.05.2024 10:30	1876.5	1871	1872	1873.5	380,533.00
14.05.2024 11:00	1879	1873	1873	1879	779,241.00
14.05.2024 11:30	1879	1874	1878.5	1875	662,458.00
14.05.2024 12:00	1874.5	1870	1874.5	1870.75	708,863.00
14.05.2024 12:30	1872.25	1870	1870.75	1870	875,485.00
14.05.2024 13:00	1870.5	1868.5	1870	1869.5	1,296,372.00
14.05.2024 13:30	1870	1868.5	1869	1869	1,007,199.00
14.05.2024 14:00	1870.25	1865.5	1869	1869.5	1,906,317.00
14.05.2024 14:30	1872.5	1869	1869.5	1872.25	3,170,261.00
14.05.2024 15:00	1878	1870.5	1872.25	1878	4,091,992.00
14.05.2024 15:30	1882.5	1874.75	1878.5	1882.25	7,633,941.00
14.05.2024 16:00	1885.5	1883.5	1883.5	1885	4,362,108.00
14.05.2024 16:30	1885.5	1881.5	1884.5	1882	3,779,835.00
14.05.2024 17:00	1885	1880.5	1882	1882.25	5,922,609.00
14.05.2024 17:30	1883.25	1878	1883	1878.5	5,670,544.00
14.05.2024 18:00	1879	1875.5	1878.5	1875.5	10,598,576.00
15.05.2024 10:00	1924	1899.5	1899.5	1924	549,802.00
15.05.2024 10:30	1953.5	1922.5	1923.5	1949.25	3,113,375.00
15.05.2024 11:00	1960.5	1949.5	1950	1958	10,869,041.00
15.05.2024 11:30	1965.75	1941	1957.5	1942.5	12,299,250.00
15.05.2024 12:00	1970	1943.5	1943.5	1965.5	10,251,488.00
15.05.2024 12:30	1969.5	1957.5	1965	1965.5	11,680,496.00
15.05.2024 13:00	1965.5	1956	1965.5	1956.5	11,840,690.00
15.05.2024 13:30	1966.5	1958	1959.5	1963	23,078,660.00
15.05.2024 14:00	1980	1963	1963	1976.5	24,579,986.00
15.05.2024 14:30	1986	1971	1975.75	1984.5	28,099,237.00
15.05.2024 15:00	1989	1977	1985	1977	41,553,639.00
15.05.2024 15:30	1983.25	1971	1978	1974	30,696,041.00
15.05.2024 16:00	1977	1967.5	1973	1974.5	34,801,683.00
15.05.2024 16:30	1976.5	1971	1975.5	1974.25	21,289,084.00
15.05.2024 17:00	1989.5	1973.5	1973.5	1976.5	20,762,030.00
15.05.2024 17:30	1979.5	1973.5	1976.5	1976	17,461,909.00
15.05.2024 18:00	1985	1974.5	1976	1985	30,409,720.00
16.05.2024 10:00	2005	1991	1997	1992.5	915,300.00
16.05.2024 10:30	1998	1990.5	1992.5	1995.5	1,600,289.00
16.05.2024 11:00	1996.25	1983.5	1996	1983.5	1,730,396.00
16.05.2024 11:30	1982	1976.75	1977.5	1981.5	1,880,059.00
16.05.2024 12:00	1980	1972.5	1980	1975	3,236,195.00
16.05.2024 12:30	1975.25	1970	1975	1972	2,874,611.00
16.05.2024 13:00	1977	1972.5	1972.5	1975.5	7,180,772.00
16.05.2024 13:30	1982	1974.25	1974.25	1978	5,587,408.00
16.05.2024 14:00	1985	1977.5	1980.5	1984.5	9,216,479.00
16.05.2024 14:30	1985.25	1979	1984.5	1981	14,589,725.00
16.05.2024 15:00	1985	1980.5	1980.5	1983	11,042,655.00
16.05.2024 15:30	1986	1981	1983	1985.5	13,291,726.00
16.05.2024 16:00	1992.5	1986	1986	1990.5	16,127,372.00
16.05.2024 16:30	1993.5	1986.5	1992.5	1986.5	22,497,650.00
16.05.2024 17:00	1993.25	1988.25	1989	1990.5	20,125,195.00
16.05.2024 17:30	1992.25	1986.25	1990.5	1991.5	20,775,909.00
16.05.2024 18:00	1997.25	1990	1991.25	1997.25	32,656,341.00
17.05.2024 10:00	1996.5	1990.75	1994.5	1996.25	90,316.00
17.05.2024 10:30	1997.25	1990.5	1996	1991	301,667.00
17.05.2024 11:00	1993	1986.5	1991	1988	368,908.00
17.05.2024 11:30	1989.5	1983.5	1988	1984	468,309.00
17.05.2024 12:00	1981.5	1975.5	1981.5	1977	970,839.00
17.05.2024 12:30	1978	1974.75	1977.5	1977	1,464,473.00
17.05.2024 13:00	1977	1975	1975.5	1975	1,287,776.00
17.05.2024 13:30	1976.5	1975	1975.5	1975	1,090,194.00
17.05.2024 14:00	1972.5	1969.5	1971.5	1970	959,908.00
17.05.2024 14:30	1971	1968	1968.75	1969	1,568,648.00
17.05.2024 15:00	1968	1965	1967.5	1968	1,216,194.00
17.05.2024 15:30	1967.5	1965	1967	1966	2,071,980.00
17.05.2024 16:00	1969.5	1966.5	1966.5	1968.5	1,571,431.00
17.05.2024 16:30	1968	1960.5	1968	1965.75	4,240,599.00
17.05.2024 17:00	1968.5	1963.5	1966	1965.75	6,605,884.00
17.05.2024 17:30	1965.5	1960.5	1965.5	1962	5,500,518.00
17.05.2024 18:00	1968	1960.5	1962	1967	7,298,109.00

צרו איתנו קשר *5988