גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארסט גרופ בנק > גרפים

עדכון אחרון 11:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארסט גרופ בנק

Erste Group Bank

מניה EBS Vienna-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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
10:50					0.00
11:00	95.7241	95.7241	95.7241	95.7241	0.00
11:10	95.7241	95.7241	95.7241	95.7241	0.00
11:20	95.7241	95.7241	95.7241	95.7241	0.00
11:30	95.9064	95.9064	95.9064	95.9064	1.00
11:40	95.9064	95.9064	95.9064	95.9064	0.00
11:50	95.9064	95.9064	95.9064	95.9064	0.00
12:00	95.9064	95.9064	95.9064	95.9064	0.00
12:10	95.9064	95.9064	95.9064	95.9064	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 10:30	103.4813	102.8572	103.0572	103.4813	1,569.00
27.02.2026 11:00	103.504	103.3877	103.447	103.4454	1,951.00
27.02.2026 11:30	103.315	102.8184	103.279	102.9	2,842.00
27.02.2026 12:00	103.0217	102.3006	103.0217	102.3006	3,273.00
27.02.2026 12:30	102.4063	102.2751	102.2751	102.4063	1,161.00
27.02.2026 13:00	102.19	102.19	102.19	102.19	12,865.00
27.02.2026 13:30	102.19	102.19	102.19	102.19	1,314.00
27.02.2026 14:00	102.25	102.19	102.19	102.25	4,101.00
27.02.2026 14:30	102.05	102.05	102.05	102.05	2,058.00
27.02.2026 15:00	102.05	102.05	102.05	102.05	20,168.00
27.02.2026 15:30	102.05	102.05	102.05	102.05	20,168.00
27.02.2026 16:00	101.4	101.4	101.4	101.4	38,138.00
27.02.2026 16:30	101.4	100.4191	101.4	100.4191	11,580.00
27.02.2026 17:00	101.3838	100.521	100.5357	100.521	31,144.00
27.02.2026 17:30	100.7427	100.0967	100.5138	100.0967	41,013.00
27.02.2026 18:00	100.2922	99.8956	100.2922	100.0783	39,581.00
02.03.2026 10:00	96.7514	96.7514	96.7514	96.7514	4.00
02.03.2026 10:30	96.7514	96.7514	96.7514	96.7514	0.00
02.03.2026 11:00	98.5	97.3996	97.3996	98.3627	102.00
02.03.2026 11:30	98.1604	97.4147	98.1604	97.4826	216.00
02.03.2026 12:00	98.6144	97.7439	97.7439	98.6144	178.00
02.03.2026 12:30	98.9574	98.3865	98.3865	98.9574	315.00
02.03.2026 13:00	99.0537	98.7166	98.8706	99.0537	297.00
02.03.2026 13:30	99.307	99.0258	99.0258	99.307	325.00
02.03.2026 14:00	99.0255	98.85	99.0055	98.85	490.00
02.03.2026 14:30	98.9114	98.8568	98.9114	98.8658	566.00
02.03.2026 15:00	99.1162	98.8084	99.1162	98.8084	469.00
02.03.2026 15:30	99.2678	96	99.2678	96	12,076.00
02.03.2026 16:00	98.634	98.2234	98.3549	98.6203	69,104.00
02.03.2026 16:30	99.7592	98.5966	98.5966	99.209	58,137.00
02.03.2026 17:00	99.6845	99.0939	99.5681	99.0939	58,486.00
02.03.2026 17:30	99.0828	98.1043	99.0828	98.1043	46,354.00
02.03.2026 18:00	98.7618	98.7539	98.7618	98.7539	47,957.00
03.03.2026 10:30	95.7241	95.7241	95.7241	95.7241	0.00
03.03.2026 11:00	95.9064	95.9064	95.9064	95.9064	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	64.06	61.68	64.06	62.23	7,773.00
05.03.2025	66.56	64.52	64.52	66.27	14,451.00
06.03.2025	68.00	66.24	66.54	68.00	3,145.00
07.03.2025	68.07	67.53	67.53	67.68	678.00
10.03.2025	65.44	64.51	65.44	65.36	1,227.00
11.03.2025	64.42	64.33	64.42	64.33	166.00
12.03.2025	64.93	64.92	64.93	64.92	347.00
13.03.2025	64.92	64.92	64.92	64.92	347.00
14.03.2025	67.90	66.81	66.81	67.78	787.00
17.03.2025	68.33	67.66	68.32	67.86	2,090.00
18.03.2025	67.99	67.12	67.99	67.25	3,250.00
19.03.2025	67.58	66.99	67.28	67.50	1,309.00
20.03.2025	67.13	66.36	66.36	66.94	1,056.00
21.03.2025	67.13	66.43	66.43	67.13	529.00
24.03.2025	68.75	67.89	67.94	68.69	1,858.00
25.03.2025	68.35	66.85	68.35	67.30	1,857.00
26.03.2025	68.09	67.59	68.04	67.59	2,868.00
27.03.2025	67.14	67.14	67.14	67.14	167.00
28.03.2025	66.69	66.17	66.69	66.17	209.00
31.03.2025	64.44	63.24	64.44	63.24	835.00
01.04.2025	65.18	64.25	64.67	65.00	2,662.00
02.04.2025	64.80	63.82	64.80	63.82	1,687.00
03.04.2025	62.38	62.09	62.09	62.36	539.00
04.04.2025	59.06	57.16	59.06	57.16	201.00
07.04.2025	55.50	52.53	52.53	54.75	1,206.00
08.04.2025	58.25	56.28	58.25	56.53	3,876.00
09.04.2025	55.67	54.35	55.67	54.65	1,859.00
10.04.2025	58.65	58.60	58.60	58.65	565.00
11.04.2025	57.97	56.80	57.35	57.98	348.00
14.04.2025	60.67	60.67	60.67	60.68	173.00
15.04.2025	62.80	62.25	62.40	62.80	742.00
16.04.2025	62.25	61.60	62.20	62.20	2,308.00
17.04.2025	62.55	61.45	62.55	61.45	2,400.00
22.04.2025	61.45	61.45	61.45	61.45	2,400.00
23.04.2025	63.55	61.97	61.97	63.03	3,916.00
24.04.2025	63.15	61.88	63.00	61.88	3,928.00
25.04.2025	63.00	62.35	62.53	62.90	4,095.00
28.04.2025	64.00	60.67	63.35	61.20	7,453.00
29.04.2025	62.45	61.40	62.10	61.53	31,945.00
30.04.2025	59.60	59.05	59.05	59.35	614.00
02.05.2025	59.90	59.03	59.90	59.08	606.00
05.05.2025	63.60	59.53	59.53	63.60	4,620.00
06.05.2025	63.97	63.85	63.85	63.85	769.00
07.05.2025	67.93	65.53	66.32	67.93	4,575.00
08.05.2025	69.97	68.88	69.00	69.98	1,157.00
09.05.2025	70.05	69.30	69.35	69.83	4,462.00
12.05.2025	72.63	71.03	71.03	72.40	1,877.00
13.05.2025	71.60	71.28	71.60	71.53	1,324.00
14.05.2025	72.68	71.57	71.60	72.68	2,972.00
15.05.2025	72.45	71.13	72.25	71.88	2,104.00
16.05.2025	72.03	71.75	71.78	71.95	1,448.00
19.05.2025	72.15	71.22	71.40	71.83	2,144.00
20.05.2025	72.55	71.72	71.72	72.43	1,175.00
21.05.2025	72.80	72.55	72.60	72.70	771.00
22.05.2025	71.75	70.72	70.78	71.58	1,291.00
23.05.2025	71.80	68.55	71.80	70.53	1,621.00
26.05.2025	69.68	69.55	69.68	69.55	302.00
27.05.2025	71.20	70.50	71.05	70.80	2,829.00
28.05.2025	71.53	70.60	70.95	70.60	1,947.00
29.05.2025	71.00	70.97	71.00	70.98	688.00
30.05.2025	70.70	70.70	70.70	70.70	149.00
02.06.2025	70.63	69.65	70.22	70.43	2,115.00
03.06.2025	70.53	69.95	70.43	70.53	5,227.00
04.06.2025	70.78	70.07	70.45	70.78	1,104.00
05.06.2025	71.93	70.43	70.43	71.93	1,542.00
06.06.2025	73.30	71.40	71.40	73.08	4,747.00
09.06.2025	73.20	73.03	73.03	73.20	1,764.00
10.06.2025	72.75	71.68	72.75	71.70	2,227.00
11.06.2025	72.45	71.88	72.25	72.25	1,277.00
12.06.2025	71.97	71.28	71.32	71.88	866.00
13.06.2025	70.93	70.47	70.47	70.60	454.00
16.06.2025	70.60	70.60	70.60	70.60	454.00
17.06.2025	71.88	71.88	71.88	71.88	294.00
18.06.2025	71.70	71.20	71.20	71.65	1,865.00
19.06.2025	71.10	70.50	70.82	70.50	1,476.00
20.06.2025	70.57	70.45	70.57	70.45	370.00
23.06.2025	70.45	70.45	70.45	70.45	370.00
24.06.2025	72.28	71.53	71.53	72.28	896.00
25.06.2025	71.97	71.50	71.93	71.50	356.00
26.06.2025	70.93	70.93	70.93	70.93	160.00
27.06.2025	71.80	71.80	71.80	71.80	400.00
30.06.2025	72.18	72.05	72.05	72.05	438.00
01.07.2025	72.05	72.05	72.05	72.05	438.00
02.07.2025	72.32	71.35	72.32	71.65	1,150.00
03.07.2025	71.82	71.45	71.45	71.68	1,753.00
04.07.2025	71.40	70.95	71.20	71.13	1,139.00
07.07.2025	71.13	71.13	71.13	71.13	1,139.00
08.07.2025	72.30	72.20	72.20	72.30	273.00
09.07.2025	74.32	73.03	73.05	74.33	1,790.00
10.07.2025	74.57	74.57	74.57	74.58	137.00
11.07.2025	73.55	73.53	73.55	73.53	598.00
14.07.2025	73.85	73.85	73.85	73.85	138.00
15.07.2025	74.60	73.75	74.05	74.08	988.00
16.07.2025	74.90	74.68	74.68	74.90	424.00
17.07.2025	76.10	74.93	75.05	76.10	2,349.00
18.07.2025	76.10	76.10	76.10	76.10	2,349.00
21.07.2025	75.85	75.78	75.78	75.78	321.00
22.07.2025	75.78	75.78	75.78	75.78	321.00
23.07.2025	75.80	75.05	75.30	75.78	704.00
24.07.2025	77.95	76.80	76.80	77.95	1,205.00
25.07.2025	77.95	77.95	77.95	77.95	1,205.00
28.07.2025	79.20	79.20	79.20	79.20	128.00
29.07.2025	79.28	78.53	78.78	78.53	1,290.00
30.07.2025	79.15	78.95	79.03	79.08	1,022.00
31.07.2025	80.75	79.70	79.93	80.60	736.00
01.08.2025	81.93	78.88	81.93	78.95	2,259.00
04.08.2025	81.78	79.82	79.82	81.35	368.00
05.08.2025	82.07	81.35	81.35	82.08	851.00
06.08.2025	83.40	82.50	82.85	83.40	2,867.00
07.08.2025	85.40	83.18	83.18	84.95	2,406.00
08.08.2025	85.35	84.85	84.85	85.28	1,103.00
11.08.2025	85.97	85.50	85.53	85.83	2,610.00
12.08.2025	86.30	85.68	86.28	86.08	1,053.00
13.08.2025	86.40	86.00	86.13	86.28	2,292.00
14.08.2025	85.80	85.18	85.80	85.40	715.00
15.08.2025	87.60	86.25	86.63	87.40	1,343.00
18.08.2025	86.88	85.75	86.88	86.35	504.00
19.08.2025	88.00	86.65	86.80	88.00	1,037.00
20.08.2025	87.55	86.90	87.55	87.03	2,880.00
21.08.2025	87.38	86.53	86.70	87.03	889.00
22.08.2025	86.00	83.53	86.00	83.70	4,221.00
25.08.2025	85.60	85.13	85.43	85.13	870.00
26.08.2025	83.93	83.30	83.93	83.88	511.00
27.08.2025	81.93	80.95	81.30	81.00	1,697.00
28.08.2025	82.25	81.25	81.68	82.05	2,759.00
29.08.2025	81.90	81.00	81.65	81.53	3,819.00
01.09.2025	81.95	81.35	81.95	81.35	497.00
02.09.2025	81.35	81.35	81.35	81.35	497.00
03.09.2025	82.00	81.18	81.78	81.18	619.00
04.09.2025	82.75	82.55	82.57	82.75	912.00
05.09.2025	82.07	81.20	82.07	81.23	923.00
08.09.2025	83.05	81.47	81.57	82.93	1,338.00
09.09.2025	84.50	82.80	84.50	83.90	1,816.00
10.09.2025	83.95	83.43	83.43	83.48	1,199.00
11.09.2025	83.72	82.32	83.72	82.75	1,737.00
12.09.2025	82.57	81.80	82.57	82.40	2,301.00
15.09.2025	82.93	82.50	82.50	82.55	922.00
16.09.2025	81.93	80.63	81.80	80.63	4,055.00
17.09.2025	82.88	81.85	82.10	82.23	2,398.00
18.09.2025	84.05	83.05	83.32	84.05	287,048.00
19.09.2025	83.72	83.07	83.68	83.35	700,910.00
22.09.2025	83.20	81.93	82.35	82.15	364,473.00
23.09.2025	83.15	82.47	82.51	83.10	262,564.00
24.09.2025	83.12	82.45	82.45	83.12	223,447.00
25.09.2025	83.70	83.22	83.28	83.50	208,918.00
26.09.2025	84.95	83.50	84.20	84.93	232,023.00
29.09.2025	85.63	84.43	85.28	84.43	179,058.00
30.09.2025	84.25	82.95	84.25	83.33	261,534.00
01.10.2025	85.14	83.68	83.68	85.14	235,955.00
02.10.2025	86.53	85.01	85.15	86.33	294,502.00
03.10.2025	87.43	86.93	87.18	87.40	340,215.00
06.10.2025	87.55	87.22	87.55	87.22	459,367.00
07.10.2025	86.25	85.00	85.85	85.00	690,460.00
08.10.2025	84.82	84.10	84.70	84.10	121,065.00
09.10.2025	84.97	84.48	84.97	84.64	126,147.00
10.10.2025	84.75	83.85	84.55	84.75	329,778.00
13.10.2025	85.00	85.00	85.00	85.00	285,454.00
14.10.2025	86.12	84.18	84.18	85.97	297,148.00
15.10.2025	86.91	85.34	86.53	85.34	216,812.00
16.10.2025	85.45	84.28	84.57	85.45	237,727.00
17.10.2025	83.07	81.88	83.00	81.88	337,908.00
21.10.2025	83.68	83.30	83.55	83.43	257,246.00
22.10.2025	83.03	82.55	83.03	82.55	169,262.00
23.10.2025	82.90	82.10	82.10	82.80	233,338.00
27.10.2025	83.55	83.20	83.28	83.55	141,824.00
28.10.2025	83.73	83.46	83.46	83.73	175,423.00
29.10.2025	84.65	83.57	83.60	84.53	204,384.00
30.10.2025	85.39	84.69	84.88	84.77	322,246.00
31.10.2025	89.49	88.60	89.10	89.20	684,728.00
03.11.2025	90.01	89.49	89.90	89.73	301,090.00
04.11.2025	89.25	89.25	89.25	89.25	165,893.00
05.11.2025	88.80	88.38	88.43	88.80	75,902.00
06.11.2025	89.05	88.50	88.50	88.83	182,148.00
07.11.2025	90.22	89.00	90.03	89.20	138,721.00
10.11.2025	92.90	92.90	92.90	92.90	346,835.00
11.11.2025	93.15	92.10	92.85	92.75	169,847.00
12.11.2025	93.82	92.97	93.60	93.15	282,697.00
13.11.2025	93.87	92.38	93.80	92.45	220,925.00
14.11.2025	91.13	90.85	90.85	90.90	335,813.00
17.11.2025	91.05	89.20	90.57	89.30	191,145.00
18.11.2025	88.95	88.09	88.90	88.09	253,122.00
19.11.2025	90.33	87.56	88.17	89.94	292,923.00
20.11.2025	90.20	89.95	89.95	90.20	269.00
21.11.2025	88.32	88.32	88.32	88.33	304,784.00
24.11.2025	89.99	88.79	89.20	89.99	501,673.00
25.11.2025	92.28	89.10	89.10	91.80	323,126.00
26.11.2025	92.68	92.30	92.30	92.63	296,727.00
27.11.2025	92.68	91.82	92.32	92.58	99,291.00
28.11.2025	93.40	93.32	93.32	93.40	254,762.00
01.12.2025	94.11	93.38	93.38	94.10	206,266.00
02.12.2025	97.15	95.95	96.00	97.15	385,181.00
03.12.2025	97.32	96.59	97.13	96.97	470,258.00
04.12.2025	97.34	96.39	96.68	97.31	182,275.00
05.12.2025	97.06	96.10	96.95	96.10	354,427.00
08.12.2025	96.05	95.55	95.68	96.05	144,856.00
09.12.2025	98.22	96.39	96.45	97.89	141,050.00
10.12.2025	98.30	97.30	97.53	98.30	208,220.00
11.12.2025	99.18	98.72	99.03	99.00	430,281.00
12.12.2025	97.72	95.55	97.60	95.85	319,705.00
15.12.2025	96.93	96.32	96.60	96.93	323,395.00
16.12.2025	99.25	97.65	97.85	99.22	741,281.00
17.12.2025	99.05	98.17	98.46	99.05	1,065,271.00
18.12.2025	99.85	98.88	99.15	99.85	474,468.00
19.12.2025	101.00	100.33	100.33	100.97	817,885.00
22.12.2025	100.70	100.52	100.70	100.52	107,326.00
29.12.2025	101.01	100.80	101.01	101.00	275,841.00
30.12.2025	102.75	102.59	102.70	102.75	72,880.00
02.01.2026	102.33	102.30	102.33	102.30	170,158.00
05.01.2026	105.05	103.65	103.70	104.73	315,614.00
06.01.2026	104.70	104.20	104.30	104.70	256,316.00
07.01.2026	103.90	103.79	103.90	103.79	1,313,992.00
08.01.2026	103.89	103.89	103.89	103.89	121,885.00
09.01.2026	104.20	102.40	102.40	104.20	330,173.00
12.01.2026	103.90	103.90	103.90	103.90	173,537.00
14.01.2026	105.60	104.35	105.60	104.80	437,520.00
16.01.2026	105.40	104.25	104.95	104.40	377,745.00
19.01.2026	103.81	102.65	102.90	103.81	250,935.00
20.01.2026	103.88	103.09	103.30	103.86	317,307.00
21.01.2026	104.35	102.75	102.90	104.28	1,409,338.00
22.01.2026	108.60	106.24	106.30	108.49	317,778.00
23.01.2026	109.10	107.95	108.10	107.95	466,844.00
26.01.2026	109.27	108.30	108.95	108.30	399,097.00
27.01.2026	110.95	108.62	108.62	110.56	384,806.00
28.01.2026	110.28	108.83	109.45	110.28	477,007.00
29.01.2026	110.40	108.73	110.05	108.73	331,694.00
30.01.2026	110.05	108.90	109.00	110.05	241,088.00
02.02.2026	109.80	108.45	108.45	109.72	340,922.00
03.02.2026	111.45	111.35	111.45	111.35	490,230.00
04.02.2026	110.85	108.64	110.85	108.64	386,912.00
05.02.2026	108.66	105.85	108.10	106.10	315,083.00
06.02.2026	107.30	107.00	107.00	107.30	209,738.00
09.02.2026	108.85	108.30	108.85	108.30	110,955.00
10.02.2026	108.77	107.80	108.25	107.80	114,517.00
11.02.2026	108.37	106.54	108.30	107.55	292,764.00
12.02.2026	108.38	105.65	107.75	105.65	613,458.00
13.02.2026	101.10	100.52	100.80	101.10	906,276.00
16.02.2026	103.25	102.55	102.80	102.65	346,551.00
17.02.2026	104.10	103.45	104.10	103.45	445,108.00
18.02.2026	106.60	105.00	105.40	106.60	533,324.00
19.02.2026	107.06	105.96	107.04	106.20	246,871.00
20.02.2026	106.30	105.85	106.30	105.95	471,928.00
23.02.2026	107.10	105.80	105.80	106.37	504,242.00
24.02.2026	105.20	102.80	105.20	103.50	524,782.00
25.02.2026	104.60	103.70	103.85	104.60	477,393.00
26.02.2026	105.01	101.33	104.90	101.94	870,341.00
27.02.2026	102.05	99.90	102.05	100.08	720,463.00
02.03.2026	99.76	98.10	98.50	98.75	1,094,832.00

צרו איתנו קשר *5988