גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אוקאדו גרופ > גרפים

עדכון אחרון 11:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוקאדו גרופ

Ocado Group

מניה OCDO London-CB GBp

שער

358.55

שינוי

+1.00%

שינוי בGBp-p

3.55

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	355.7	355.7	355.7	355.7	0.00
10:20	359.2	359.2	359.2	359.2	33,705.00
10:30	359.15	359.15	359.15	359.15	26,869.00
10:40	359.1	359.1	359.1	359.1	19,878.00
10:50	359.7	359.7	359.7	359.7	7,110.00
11:00	356.4	356.4	356.4	356.4	30,466.00
11:10	357.75	357.75	357.75	357.75	16,978.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2024 10:30	358.7	356.35	358.1	356.7	80,593.00
17.05.2024 11:00	358.8	356.5	356.6	358.8	97,996.00
17.05.2024 11:30	359.95	358.85	359	358.85	263,894.00
17.05.2024 12:00	358.85	350	358.6	353	265,037.00
17.05.2024 12:30	353.05	351.05	353.05	352.3	590,491.00
17.05.2024 13:00	354.2	352.6	352.6	354.2	166,803.00
17.05.2024 13:30	354.6	353.1	354.6	353.6	258,693.00
17.05.2024 14:00	354.55	353.5	353.5	354.1	298,436.00
17.05.2024 14:30	354.1	351.7	353.8	352.9	756,759.00
17.05.2024 15:00	353.5	352.3	352.7	352.5	681,634.00
17.05.2024 15:30	353.15	351.5	352.4	352.3	961,410.00
17.05.2024 16:00	355.3	351.75	352.25	355.25	1,683,983.00
17.05.2024 16:30	355.95	351.9	355.95	355.55	1,576,062.00
17.05.2024 17:00	355.9	353.1	355.7	355.5	1,450,679.00
17.05.2024 17:30	359.4	355.9	355.9	359.2	1,562,204.00
17.05.2024 18:00	362.5	358.2	358.8	362.1	2,572,921.00
20.05.2024 10:00	359.9	358	359.9	359.2	3,971.00
20.05.2024 10:30	363.7	358.95	358.95	363.2	98,970.00
20.05.2024 11:00	361.8	360.8	361.6	361.05	194,607.00
20.05.2024 11:30	360.5	359.6	360.5	360.15	236,350.00
20.05.2024 12:00	365.75	359.9	359.9	365.75	305,048.00
20.05.2024 12:30	366.4	364.95	366.4	364.95	251,479.00
20.05.2024 13:00	367.6	365.25	365.65	367.2	552,359.00
20.05.2024 13:30	367.9	366	366.9	366	323,596.00
20.05.2024 14:00	366.2	364.5	365.7	365.2	498,465.00
20.05.2024 14:30	365.5	364.15	365.2	364.2	851,556.00
20.05.2024 15:00	364.8	362.6	364.2	363.75	1,594,134.00
20.05.2024 15:30	363.95	361.4	363.95	362	974,275.00
20.05.2024 16:00	364.1	362.7	364.1	362.7	520,062.00
20.05.2024 16:30	361.8	354.7	361.7	357.9	1,737,319.00
20.05.2024 17:00	359.35	356.45	358.2	356.45	1,173,636.00
20.05.2024 17:30	357.2	354.5	356.55	354.5	1,634,088.00
20.05.2024 18:00	354.7	353.1	354.7	354.55	2,951,128.00
21.05.2024 10:00	353	348.85	352.9	350.1	83,749.00
21.05.2024 10:30	353	349.75	349.75	350.7	241,883.00
21.05.2024 11:00	353.6	350.65	351	351.2	421,921.00
21.05.2024 11:30	351.3	345.45	351.3	346.1	640,648.00
21.05.2024 12:00	349.9	346.45	346.5	349.75	1,070,542.00
21.05.2024 12:30	349.6	346.95	349.6	346.95	788,085.00
21.05.2024 13:00	350	346.5	346.7	349.05	1,319,904.00
21.05.2024 13:30	348.9	347.1	348.8	347.2	1,063,597.00
21.05.2024 14:00	350.1	347.2	347.2	349.9	1,387,113.00
21.05.2024 14:30	352.7	350.2	350.3	350.2	1,715,363.00
21.05.2024 15:00	352.3	350.8	350.9	351.3	1,481,264.00
21.05.2024 15:30	351.8	349.7	351	349.7	2,855,140.00
21.05.2024 16:00	351.7	349.45	349.5	349.45	3,190,885.00
21.05.2024 16:30	351.9	349.3	349.5	350.6	2,886,119.00
21.05.2024 17:00	351.9	350.2	350.4	351.9	2,758,244.00
21.05.2024 17:30	355.6	352.3	352.3	355.6	2,451,168.00
21.05.2024 18:00	358.3	354.6	354.7	357.5	4,771,476.00
22.05.2024 10:00	359.95	355.4	355.6	358.55	688,593.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.05.2023	412.30	397.10	399.20	399.40	577,974.00
24.05.2023	434.40	394.70	398.70	413.00	1,486,288.00
25.05.2023	411.50	404.10	408.30	406.10	822,054.00
26.05.2023	415.30	397.60	404.95	408.00	589,926.00
30.05.2023	411.00	393.10	410.95	393.70	800,164.00
31.05.2023	390.60	367.10	390.60	371.10	1,757,204.00
01.06.2023	374.60	350.40	371.30	354.20	1,719,031.00
02.06.2023	368.90	353.80	362.50	357.05	922,021.00
05.06.2023	363.80	342.60	361.80	344.40	1,003,667.00
06.06.2023	360.00	343.10	343.10	356.40	1,693,278.00
07.06.2023	373.55	352.80	356.80	370.90	1,471,548.00
08.06.2023	371.30	359.70	364.00	367.60	781,113.00
09.06.2023	384.85	364.90	365.50	384.60	1,139,367.00
12.06.2023	431.60	401.80	401.80	402.60	1,952,686.00
13.06.2023	411.35	398.60	405.10	402.70	1,637,206.00
14.06.2023	417.20	403.40	404.20	407.20	2,127,262.00
15.06.2023	433.95	407.75	407.75	430.00	1,112,560.00
19.06.2023	455.50	432.40	455.50	433.90	2,939,646.00
20.06.2023	427.20	412.00	425.40	424.10	973,511.00
21.06.2023	435.10	419.80	422.50	429.65	774,800.00
22.06.2023	630.60	442.50	443.65	567.20	5,165,193.00
23.06.2023	562.20	514.00	560.00	534.20	2,138,856.00
26.06.2023	549.80	512.80	526.50	529.80	1,455,706.00
27.06.2023	564.10	530.10	533.70	562.80	1,353,052.00
28.06.2023	568.00	495.00	557.80	526.40	2,895,846.00
29.06.2023	556.00	532.40	533.20	536.60	655,993.00
30.06.2023	567.40	542.40	543.00	565.70	700,005.00
03.07.2023	595.80	565.20	567.60	593.70	831,477.00
04.07.2023	622.80	596.80	600.60	613.10	717,076.00
05.07.2023	606.80	571.00	606.80	572.60	1,056,811.00
06.07.2023	564.00	542.80	556.80	550.30	892,708.00
07.07.2023	595.90	549.80	551.20	591.90	1,098,480.00
10.07.2023	585.00	563.40	581.00	584.80	736,960.00
11.07.2023	607.80	578.20	590.40	589.90	875,312.00
12.07.2023	611.20	583.40	583.40	609.00	1,158,286.00
13.07.2023	627.20	606.60	611.40	623.20	1,148,937.00
14.07.2023	618.20	595.20	611.30	596.60	470,553.00
17.07.2023	588.20	570.10	585.20	580.80	522,306.00
18.07.2023	699.00	595.60	595.60	691.60	2,560,634.00
19.07.2023	700.00	678.80	696.00	684.20	974,699.00
20.07.2023	696.80	675.30	684.00	681.90	616,744.00
21.07.2023	699.20	682.00	692.90	688.20	1,054,176.00
24.07.2023	786.80	738.00	741.80	783.60	1,439,779.00
25.07.2023	788.00	761.80	788.00	765.30	1,389,604.00
26.07.2023	968.40	765.50	765.50	962.40	1,908,673.00
27.07.2023	1,016.00	854.00	947.30	951.00	2,715,217.00
28.07.2023	987.30	939.80	942.80	978.00	733,031.00
31.07.2023	962.00	925.00	962.00	938.20	1,037,923.00
01.08.2023	957.40	927.00	930.20	936.20	844,666.00
02.08.2023	936.60	868.00	924.60	877.60	1,196,672.00
03.08.2023	873.50	849.20	865.00	859.90	777,889.00
04.08.2023	868.20	840.10	850.80	861.60	841,887.00
07.08.2023	862.80	843.20	853.60	854.40	387,234.00
08.08.2023	847.00	827.40	846.40	844.80	1,388,649.00
09.08.2023	858.80	839.40	849.40	841.20	382,827.00
10.08.2023	864.10	840.40	843.00	851.80	431,372.00
11.08.2023	861.30	830.00	841.00	836.40	565,676.00
14.08.2023	827.20	793.20	823.20	794.40	624,545.00
15.08.2023	817.60	781.20	794.80	799.70	627,270.00
16.08.2023	814.40	786.00	795.60	810.00	332,156.00
17.08.2023	808.70	765.70	805.70	767.00	357,504.00
18.08.2023	784.80	752.40	776.60	761.80	932,961.00
21.08.2023	764.90	727.40	759.40	733.60	369,188.00
22.08.2023	745.90	715.20	731.80	719.20	313,184.00
23.08.2023	740.60	713.40	727.60	737.80	231,919.00
24.08.2023	763.60	744.60	754.20	749.40	307,297.00
25.08.2023	752.40	736.60	740.00	741.40	220,822.00
29.08.2023	791.40	749.90	751.80	783.20	235,511.00
30.08.2023	799.80	779.80	787.70	798.60	116,920.00
31.08.2023	867.40	781.20	792.20	867.40	1,746,082.00
01.09.2023	885.00	863.60	868.44	871.80	560,489.00
04.09.2023	902.10	869.00	869.00	878.80	232,319.00
05.09.2023	884.00	841.80	861.09	856.80	446,193.00
06.09.2023	854.00	838.80	847.00	844.60	404,769.00
07.09.2023	896.80	812.60	838.80	821.40	553,599.00
08.09.2023	837.80	805.00	827.00	826.40	267,981.00
11.09.2023	833.50	790.40	825.15	810.40	310,103.00
12.09.2023	822.10	794.00	811.90	800.00	614,035.00
13.09.2023	795.00	758.00	795.00	769.00	983,044.00
14.09.2023	780.30	754.60	769.00	773.40	761,193.00
15.09.2023	796.20	752.20	786.00	752.20	1,446,937.00
18.09.2023	818.00	762.60	762.60	785.20	472,065.00
19.09.2023	823.80	794.80	806.80	797.60	570,371.00
20.09.2023	818.80	798.80	798.80	811.00	657,499.00
21.09.2023	773.40	641.80	773.00	647.80	1,651,443.00
22.09.2023	700.30	631.00	634.20	690.00	883,194.00
25.09.2023	687.80	645.20	686.59	657.30	1,056,238.00
26.09.2023	686.00	645.90	655.71	680.50	405,815.00
27.09.2023	677.40	615.50	676.80	615.60	1,043,347.00
28.09.2023	620.00	565.40	615.00	579.80	1,050,058.00
29.09.2023	617.00	579.80	584.60	604.30	554,362.00
02.10.2023	615.10	582.80	600.70	586.80	561,479.00
03.10.2023	582.20	554.20	579.50	560.20	545,248.00
04.10.2023	573.40	553.40	562.40	555.40	836,546.00
05.10.2023	576.40	553.80	558.90	564.00	270,916.00
06.10.2023	573.70	546.40	566.93	571.20	292,443.00
09.10.2023	571.40	548.80	571.40	562.90	381,506.00
10.10.2023	603.20	576.40	576.40	600.80	1,009,237.00
11.10.2023	607.00	583.00	589.80	587.40	348,006.00
12.10.2023	595.00	569.90	595.00	573.30	277,207.00
13.10.2023	566.00	529.80	568.53	529.80	557,289.00
16.10.2023	518.20	500.40	506.68	501.20	1,319,132.00
17.10.2023	514.80	493.00	498.55	505.00	1,412,156.00
18.10.2023	521.80	496.60	495.85	502.20	413,476.00
19.10.2023	510.30	494.40	498.10	501.60	368,332.00
20.10.2023	509.10	474.05	500.18	484.40	737,406.00
23.10.2023	522.00	484.70	484.70	502.80	1,051,509.00
24.10.2023	512.60	497.30	502.57	507.20	515,351.00
25.10.2023	502.30	449.20	502.30	456.20	764,168.00
26.10.2023	496.00	448.55	457.06	490.40	969,273.00
27.10.2023	493.90	472.50	493.90	484.60	458,916.00
30.10.2023	493.00	458.00	493.00	461.00	344,330.00
31.10.2023	476.50	455.10	468.97	461.05	821,554.00
01.11.2023	476.20	453.45	455.04	473.00	582,305.00
02.11.2023	528.40	479.70	479.70	508.60	976,400.00
03.11.2023	569.10	508.60	506.90	546.50	1,585,940.00
06.11.2023	571.20	532.50	545.60	532.50	1,062,401.00
07.11.2023	555.70	522.00	527.43	550.60	682,942.00
08.11.2023	556.70	534.40	546.70	537.50	300,484.00
09.11.2023	547.40	528.30	533.50	544.60	352,316.00
10.11.2023	534.60	497.50	534.60	517.50	854,207.00
13.11.2023	519.20	504.80	512.54	511.00	208,526.00
14.11.2023	591.90	505.00	512.32	569.60	1,284,032.00
15.11.2023	618.20	537.20	571.20	600.70	1,710,563.00
16.11.2023	587.20	556.30	588.48	559.70	933,371.00
17.11.2023	576.80	548.40	563.45	557.20	783,438.00
20.11.2023	605.90	552.40	560.80	595.90	851,406.00
21.11.2023	593.20	559.70	592.30	566.00	497,726.00
22.11.2023	576.40	557.00	565.96	567.10	302,698.00
23.11.2023	569.20	550.00	564.80	556.40	288,707.00
24.11.2023	571.80	551.90	558.09	571.40	202,022.00
27.11.2023	582.10	569.00	568.43	573.60	3,502,010.00
28.11.2023	567.80	553.30	577.38	567.80	1,072,322.00
29.11.2023	603.10	572.00	572.00	595.10	1,122,128.00
30.11.2023	610.20	591.20	596.45	596.60	676,761.00
01.12.2023	601.60	579.90	601.60	596.60	412,563.00
04.12.2023	625.40	585.60	601.60	589.20	1,274,081.00
05.12.2023	599.80	583.80	590.16	594.00	381,703.00
06.12.2023	634.40	596.40	613.40	612.00	932,427.00
07.12.2023	617.10	599.60	606.28	616.30	325,200.00
08.12.2023	645.40	625.50	616.29	626.60	1,395,227.00
11.12.2023	635.80	622.40	627.60	635.20	752,068.00
12.12.2023	655.20	632.80	636.60	642.30	736,243.00
13.12.2023	654.00	634.60	649.20	642.50	541,657.00
14.12.2023	719.60	672.10	672.10	715.90	2,100,225.00
15.12.2023	738.40	713.70	717.92	720.80	1,201,467.00
18.12.2023	728.40	702.00	713.00	724.50	373,994.00
19.12.2023	763.60	730.20	730.20	761.50	753,379.00
20.12.2023	798.40	771.10	778.90	790.30	861,700.00
21.12.2023	774.30	751.80	769.76	757.40	762,831.00
22.12.2023	743.20	725.60	737.70	726.00	284,424.00
27.12.2023	751.60	729.40	728.23	749.00	192,471.00
28.12.2023	763.20	740.00	763.20	751.00	210,438.00
29.12.2023	763.20	745.80	744.46	761.20	92,430.00
02.01.2024	764.40	735.20	762.67	739.00	321,770.00
03.01.2024	743.20	718.10	743.20	729.60	321,575.00
04.01.2024	744.80	723.40	739.34	735.40	274,825.00
05.01.2024	730.00	696.20	724.60	722.20	414,529.00
08.01.2024	736.00	704.60	719.40	734.20	298,815.00
09.01.2024	745.80	705.60	741.49	709.20	369,068.00
10.01.2024	715.80	683.20	712.20	683.90	324,217.00
11.01.2024	694.40	660.80	690.40	660.80	530,670.00
12.01.2024	670.00	645.60	662.60	654.80	500,199.00
15.01.2024	653.20	616.00	656.48	622.80	340,905.00
16.01.2024	670.00	619.20	650.00	622.50	1,234,742.00
17.01.2024	604.40	570.90	608.30	580.20	880,058.00
18.01.2024	582.20	570.40	579.40	574.10	540,444.00
19.01.2024	586.80	546.60	580.50	551.60	545,475.00
22.01.2024	577.40	550.60	560.60	560.80	409,651.00
23.01.2024	586.20	566.00	566.32	576.40	577,568.00
24.01.2024	591.20	573.10	582.20	576.90	368,343.00
25.01.2024	579.30	565.10	576.60	568.00	539,902.00
26.01.2024	581.40	562.80	568.80	577.80	479,070.00
29.01.2024	575.20	551.50	579.02	565.20	881,232.00
30.01.2024	576.40	556.20	576.40	559.90	426,330.00
31.01.2024	558.00	544.40	551.60	549.90	425,965.00
01.02.2024	538.60	515.50	537.20	515.50	837,720.00
02.02.2024	532.30	494.60	523.31	500.30	935,697.00
05.02.2024	531.40	511.60	508.85	522.10	889,129.00
06.02.2024	527.60	511.00	523.60	525.20	702,139.00
07.02.2024	530.80	518.60	529.60	518.60	495,544.00
08.02.2024	538.20	519.00	519.91	526.40	371,065.00
09.02.2024	530.80	511.60	530.10	513.00	385,423.00
12.02.2024	547.80	515.60	515.60	537.40	496,722.00
13.02.2024	536.10	511.60	528.17	519.70	479,609.00
14.02.2024	538.10	518.60	518.60	532.20	688,219.00
15.02.2024	552.40	538.40	539.71	542.80	409,641.00
16.02.2024	543.40	524.60	540.30	534.40	517,830.00
19.02.2024	535.60	518.90	534.71	530.20	307,988.00
20.02.2024	536.20	526.70	530.40	530.80	420,204.00
21.02.2024	537.80	518.00	537.80	518.60	273,463.00
22.02.2024	533.40	514.00	522.40	527.60	507,874.00
23.02.2024	532.80	510.70	526.00	531.60	628,583.00
26.02.2024	526.90	484.55	525.40	495.60	1,255,369.00
27.02.2024	502.40	486.45	498.01	494.00	903,852.00
28.02.2024	495.85	470.60	490.60	488.80	729,205.00
29.02.2024	542.00	484.75	504.68	506.50	1,600,688.00
01.03.2024	515.80	475.20	512.40	479.15	1,067,547.00
04.03.2024	473.45	433.60	465.00	445.00	1,674,309.00
05.03.2024	455.40	437.40	438.90	444.95	759,382.00
06.03.2024	454.45	431.95	437.88	434.75	860,659.00
07.03.2024	471.50	431.10	432.70	459.55	1,839,322.00
08.03.2024	457.45	440.30	457.35	449.90	791,211.00
11.03.2024	470.80	444.20	444.20	457.80	1,178,475.00
12.03.2024	475.65	453.80	459.10	466.20	928,255.00
13.03.2024	472.10	459.00	466.20	470.65	744,326.00
14.03.2024	473.60	452.90	472.50	462.90	742,012.00
15.03.2024	475.75	457.20	465.80	457.50	1,118,047.00
18.03.2024	479.10	459.30	462.70	463.55	509,530.00
19.03.2024	464.70	449.35	454.57	462.40	664,034.00
20.03.2024	468.80	453.70	461.40	467.00	421,843.00
21.03.2024	496.30	476.90	479.85	476.90	1,200,141.00
22.03.2024	477.10	460.90	469.57	469.60	317,638.00
25.03.2024	464.10	448.20	466.12	454.80	1,343,960.00
26.03.2024	493.20	456.45	459.50	465.60	2,530,123.00
27.03.2024	468.80	453.60	459.43	467.00	1,356,449.00
28.03.2024	469.90	450.90	470.62	454.25	1,239,236.00
02.04.2024	459.90	435.10	452.80	440.30	1,210,468.00
03.04.2024	443.30	426.30	434.18	439.50	810,078.00
04.04.2024	438.15	414.30	433.30	419.80	1,431,200.00
05.04.2024	409.95	380.60	405.30	380.90	3,733,968.00
08.04.2024	383.85	366.90	377.78	378.30	2,678,700.00
09.04.2024	391.10	363.20	373.05	377.00	2,305,271.00
10.04.2024	401.40	364.00	393.40	367.70	2,635,314.00
11.04.2024	381.50	365.55	367.89	369.70	2,473,371.00
12.04.2024	374.60	356.00	373.40	357.10	2,552,767.00
15.04.2024	361.85	349.30	359.03	359.60	1,946,990.00
16.04.2024	365.60	341.90	355.41	345.60	2,298,000.00
17.04.2024	351.75	340.65	341.10	348.70	1,750,978.00
18.04.2024	349.90	335.25	350.78	348.30	1,404,185.00
19.04.2024	349.45	340.30	345.20	348.60	1,072,731.00
22.04.2024	377.00	354.30	354.86	356.55	1,818,800.00
23.04.2024	387.50	362.20	362.20	379.60	1,780,186.00
24.04.2024	376.50	360.90	375.30	367.70	1,716,993.00
25.04.2024	370.50	355.35	359.30	360.10	1,059,372.00
26.04.2024	368.10	350.35	365.30	353.25	1,218,230.00
29.04.2024	358.80	350.30	354.70	356.15	171,489.00
30.04.2024	3.58	347.55	350.80	3.53	251,848.00
01.05.2024	350.80	341.60	349.10	342.75	58,667.00
02.05.2024	349.70	341.20	342.90	348.30	205,005.00
03.05.2024	378.70	351.30	351.30	357.30	258,756.00
07.05.2024	374.25	357.90	365.60	358.60	267,556.00
08.05.2024	364.15	346.55	360.80	349.10	364,049.00
09.05.2024	355.50	343.50	349.50	352.30	712,956.00
10.05.2024	361.60	345.40	353.70	348.20	377,949.00
13.05.2024	361.40	334.60	347.90	339.75	1,329,500.00
14.05.2024	381.80	343.35	343.35	367.95	1,044,837.00
15.05.2024	368.45	345.90	367.20	363.40	909,309.00
16.05.2024	368.50	355.60	365.90	358.00	308,195.00
17.05.2024	362.50	350.00	355.10	361.90	286,971.00
20.05.2024	367.90	353.10	359.40	355.20	252,623.00
21.05.2024	358.85	345.45	352.90	357.60	444,558.00

צרו איתנו קשר *5988