גלובס פיננסי

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 > וינסי > גרפים

עדכון אחרון 11:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וינסי

Vinci

מניה DG Paris-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
10:00					0.00
10:10	133.6591	133.6591	133.6591	133.6591	0.00
10:20	133.6591	133.6591	133.6591	133.6591	0.00
10:30	133.6591	133.6591	133.6591	133.6591	0.00
10:40	133.6591	133.6591	133.6591	133.6591	0.00
10:50	133.6591	133.6591	133.6591	133.6591	0.00
11:00	132.9067	132.9067	132.9067	132.9067	1.00
11:10	132.9067	132.9067	132.9067	132.9067	0.00
11:20	134.7175	134.7175	134.7175	134.7175	1.00
11:30	134.7175	134.7175	134.7175	134.7175	0.00
11:40	134.5047	134.5047	134.5047	134.5047	16,200.00
11:50	132.9315	132.9315	132.9315	132.9315	23,493.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 13:30	142.2345	142.2345	142.2345	142.2345	1,839.00
27.02.2026 14:00	142.475	142.2345	142.2345	142.475	563.00
27.02.2026 14:30	142.475	142.475	142.475	142.475	2,125.00
27.02.2026 15:00	141.675	141.625	141.675	141.625	645.00
27.02.2026 15:30	141.625	141.625	141.625	141.625	2,401.00
27.02.2026 16:00	141.375	141.375	141.375	141.375	339.00
27.02.2026 16:30	141.375	141.375	141.375	141.375	2,402.00
27.02.2026 17:00	141.2	141.2	141.2	141.2	3,656.00
27.02.2026 17:30	141.2	141.2	141.2	141.2	25,895.00
27.02.2026 18:00	142.65	142.65	142.65	142.65	72,363.00
02.03.2026 10:00	137.5045	136.7406	137.5045	136.8397	235.00
02.03.2026 10:30	137.4162	136.8598	137.0031	137.4162	1,317.00
02.03.2026 11:00	138.0228	137.1776	137.4437	138.0228	2,701.00
02.03.2026 11:30	137.7848	137.2438	137.7848	137.2438	6,527.00
02.03.2026 12:00	137.7058	137.3597	137.3597	137.7058	8,177.00
02.03.2026 12:30	137.675	137.475	137.6462	137.532	13,609.00
02.03.2026 13:00	138.075	137.405	137.405	138.075	7,911.00
02.03.2026 13:30	138.2921	138.025	138.0621	138.125	13,559.00
02.03.2026 14:00	138.1324	137.7	138.1324	137.7	9,203.00
02.03.2026 14:30	138.1383	137.8251	137.8251	138.1383	11,657.00
02.03.2026 15:00	138.2884	138.1078	138.1426	138.2564	12,433.00
02.03.2026 15:30	138.338	138.0535	138.338	138.075	13,541.00
02.03.2026 16:00	138.0737	137.0702	137.9937	137.8714	22,739.00
02.03.2026 16:30	137.998	137.775	137.9112	137.775	26,764.00
02.03.2026 17:00	138.525	137.864	137.864	138.2468	48,360.00
02.03.2026 17:30	138.322	137.0824	138.2974	137.9913	59,121.00
02.03.2026 18:00	138.45	137.9949	137.9949	138.3307	131,935.00
03.03.2026 10:00	136.082	135.7686	136.082	136.0374	625.00
03.03.2026 10:30	135.923	134.425	135.923	134.5648	3,369.00
03.03.2026 11:00	134.7129	134.3284	134.3699	134.3284	4,489.00
03.03.2026 11:30	134.5439	134.25	134.4419	134.325	8,707.00
03.03.2026 12:00	134.2518	134.2518	134.2518	134.2518	1,072.00
03.03.2026 12:30	134.15	133.25	133.25	134.15	12,719.00
03.03.2026 13:00	133.475	133.475	133.475	133.475	10,516.00
03.03.2026 13:30	134.2003	134.2003	134.2003	134.2003	79,182.00
03.03.2026 14:00	134.3797	133.9256	133.9256	134.3797	31,854.00
03.03.2026 14:30	133.975	133.975	133.975	133.975	10,636.00
03.03.2026 15:00	137	133.9045	137	133.9045	125,054.00
03.03.2026 15:30	133.475	133.475	133.475	133.475	61,665.00
03.03.2026 16:00	133.4684	133.4684	133.4684	133.4684	462,154.00
03.03.2026 16:30	133.4684	133.2543	133.4684	133.2543	123,271.00
03.03.2026 17:00	133.2492	133.0525	133.2492	133.0734	307,802.00
03.03.2026 17:30	133.275	132.95	133.1129	133.0206	383,514.00
03.03.2026 18:00	133.3838	132.9059	133.3838	132.9059	311,971.00
04.03.2026 11:00	133.6945	133.6945	133.6945	133.6945	40,500.00
04.03.2026 11:30	133.7852	133.6945	133.6945	133.7852	19,500.00
04.03.2026 12:00	134.8832	133.7334	134.5	134.8021	44,751.00
04.03.2026 12:30	134.7835	134.6592	134.7278	134.7835	32,845.00
04.03.2026 13:00	135.2297	134.995	134.995	135.2297	21,999.00
04.03.2026 13:30	135.1142	134.6383	135.1142	134.7584	44,004.00
04.03.2026 14:00	134.8371	134.5194	134.8197	134.5194	44,080.00
04.03.2026 14:30	134.6114	134.5364	134.6114	134.5364	33,068.00
04.03.2026 15:00	135.015	134.6053	134.6053	135.015	22,101.00
04.03.2026 15:30	134.9574	134.65	134.9574	134.7294	58,524.00
04.03.2026 16:00	134.7179	134.5043	134.7	134.6081	102,976.00
04.03.2026 16:30	134.6266	134.2851	134.6266	134.537	103,192.00
04.03.2026 17:00	134.829	134.5659	134.5659	134.829	103,608.00
04.03.2026 17:30	134.8997	134.6595	134.8711	134.6938	155,312.00
04.03.2026 18:00	134.609	134.1847	134.609	134.1847	142,034.00
05.03.2026 10:00	133.6591	133.6591	133.6591	133.6591	0.00
05.03.2026 10:30	132.9067	132.9067	132.9067	132.9067	0.00
05.03.2026 11:00	134.7175	134.5047	134.7175	134.5047	2,181.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.03.2025	118.38	117.60	118.20	118.03	4,825.00
07.03.2025	117.25	116.38	116.60	117.00	1,534.00
10.03.2025	117.05	115.65	116.97	116.08	1,867.00
11.03.2025	114.30	114.18	114.18	114.30	223.00
12.03.2025	116.43	115.45	115.63	116.08	9,287.00
13.03.2025	116.40	116.38	116.40	116.38	521.00
14.03.2025	117.65	117.35	117.65	117.35	402.00
17.03.2025	118.32	118.07	118.07	118.28	388.00
18.03.2025	119.38	118.50	118.57	119.38	681.00
19.03.2025	119.78	119.78	119.78	119.78	182.00
20.03.2025	119.43	118.28	119.43	118.73	367.00
21.03.2025	118.72	118.72	118.72	118.73	367.00
24.03.2025	119.25	118.20	119.25	118.43	1,807.00
25.03.2025	120.22	118.90	118.93	119.18	2,465.00
26.03.2025	119.25	118.80	119.00	119.20	1,766.00
27.03.2025	119.45	119.20	119.20	119.45	280.00
28.03.2025	119.22	119.13	119.13	119.23	450.00
31.03.2025	116.50	116.50	116.50	116.50	308.00
01.04.2025	117.57	117.57	117.57	117.58	94.00
02.04.2025	117.57	117.57	117.57	117.58	94.00
03.04.2025	117.95	117.95	117.95	117.95	77.00
04.04.2025	117.00	112.85	117.00	112.85	1,185.00
07.04.2025	108.03	106.00	107.30	107.73	1,721.00
08.04.2025	109.68	106.70	106.70	109.33	1,357.00
09.04.2025	107.93	106.10	107.85	107.53	2,418.00
10.04.2025	112.97	112.45	112.45	112.98	44.00
11.04.2025	113.07	112.88	113.03	113.08	175.00
14.04.2025	115.82	115.82	115.82	115.83	50.00
15.04.2025	115.82	115.82	115.82	115.83	50.00
16.04.2025	119.85	117.95	117.95	119.85	2,528.00
17.04.2025	119.85	118.38	118.50	119.55	220.00
22.04.2025	118.18	116.50	116.80	117.78	525.00
23.04.2025	119.50	118.75	118.75	119.20	1,863.00
24.04.2025	119.78	119.72	119.78	119.73	101.00
25.04.2025	121.15	120.43	120.43	121.15	1,967.00
28.04.2025	121.63	121.38	121.63	121.38	503.00
29.04.2025	122.75	122.28	122.65	122.28	373.00
30.04.2025	123.13	122.15	122.55	122.83	658.00
02.05.2025	125.72	124.30	124.63	125.53	846.00
05.05.2025	125.53	125.53	125.53	125.53	846.00
06.05.2025	125.82	125.82	125.82	125.83	35.00
07.05.2025	125.82	125.82	125.82	125.83	35.00
08.05.2025	125.97	125.88	125.88	125.98	224.00
09.05.2025	126.68	125.97	126.53	125.98	572.00
12.05.2025	125.03	122.88	125.03	123.13	1,076.00
13.05.2025	123.28	122.53	123.03	122.58	303.00
14.05.2025	124.32	124.32	124.32	124.33	52.00
15.05.2025	126.18	125.43	125.63	126.13	808.00
16.05.2025	126.70	126.70	126.70	126.70	42.00
19.05.2025	126.85	126.85	126.85	126.85	35.00
20.05.2025	128.77	128.73	128.73	128.73	327.00
21.05.2025	129.38	128.70	128.70	129.38	713.00
22.05.2025	129.38	129.27	129.27	129.38	351.00
23.05.2025	129.38	129.38	129.38	129.38	351.00
26.05.2025	129.48	129.23	129.48	129.23	69.00
27.05.2025	129.20	128.63	129.15	128.68	841.00
28.05.2025	128.50	128.38	128.38	128.50	183.00
29.05.2025	128.88	128.38	128.77	128.43	1,454.00
30.05.2025	128.27	126.18	128.27	126.23	808.00
02.06.2025	126.03	126.03	126.03	126.03	59.00
03.06.2025	127.63	127.13	127.13	127.43	439.00
04.06.2025	127.07	127.07	127.07	127.08	36.00
05.06.2025	127.07	127.07	127.07	127.08	36.00
06.06.2025	126.28	126.28	126.28	126.28	59.00
09.06.2025	126.28	126.28	126.28	126.28	59.00
10.06.2025	125.78	125.03	125.78	125.03	629.00
11.06.2025	125.88	125.88	125.88	125.88	110.00
12.06.2025	126.38	125.68	125.95	126.33	558.00
13.06.2025	125.35	124.97	125.35	125.30	119.00
16.06.2025	125.30	125.30	125.30	125.30	119.00
17.06.2025	125.30	125.30	125.30	125.30	0.00
18.06.2025	124.68	123.90	124.53	124.13	573.00
19.06.2025	121.63	121.03	121.63	121.03	161.00
20.06.2025	121.03	121.03	121.03	121.03	161.00
23.06.2025	122.22	120.78	122.22	120.78	219.00
24.06.2025	123.85	122.57	122.57	122.78	1,978.00
25.06.2025	123.88	123.05	123.88	123.05	118.00
26.06.2025	123.05	123.05	123.05	123.05	118.00
27.06.2025	125.22	124.90	124.90	125.23	93.00
30.06.2025	125.65	124.53	125.57	125.28	1,203.00
01.07.2025	125.43	124.93	125.40	125.43	763.00
02.07.2025	125.55	125.13	125.18	125.13	329.00
03.07.2025	125.38	124.90	125.38	125.13	498.00
04.07.2025	124.32	123.88	123.95	124.23	536.00
07.07.2025	125.03	124.88	124.88	125.03	243.00
08.07.2025	125.85	124.55	125.85	124.83	6,404.00
09.07.2025	126.28	126.28	126.28	126.28	162.00
10.07.2025	127.13	126.13	127.13	126.13	548.00
11.07.2025	125.93	125.18	125.75	125.68	1,172.00
14.07.2025	125.57	125.32	125.57	125.48	256.00
15.07.2025	124.97	124.07	124.97	124.08	1,303.00
16.07.2025	124.07	123.00	123.72	123.00	2,138.00
17.07.2025	123.00	123.00	123.00	123.00	2,138.00
18.07.2025	125.10	124.68	125.10	124.73	1,031.00
21.07.2025	124.72	124.72	124.72	124.73	1,031.00
22.07.2025	123.88	122.97	123.82	122.98	384.00
23.07.2025	124.75	124.03	124.03	124.75	962.00
24.07.2025	124.43	123.95	124.38	124.03	649.00
25.07.2025	124.35	122.75	122.85	124.33	1,562.00
28.07.2025	124.32	123.32	124.32	123.33	421.00
29.07.2025	123.32	123.32	123.32	123.33	421.00
30.07.2025	125.03	123.85	123.93	124.98	1,314.00
31.07.2025	123.38	121.97	122.75	122.00	1,045.00
01.08.2025	120.95	119.03	120.95	119.08	2,797.00
04.08.2025	120.43	119.72	119.80	119.90	1,841.00
05.08.2025	119.90	119.90	119.90	119.90	1,841.00
06.08.2025	121.90	121.28	121.57	121.53	1,055.00
07.08.2025	121.53	121.53	121.53	121.53	1,055.00
08.08.2025	123.93	122.72	122.72	123.93	3,474.00
11.08.2025	124.88	124.28	124.28	124.88	767.00
12.08.2025	125.32	124.60	125.30	125.08	1,361.00
13.08.2025	126.70	126.53	126.57	126.70	373.00
14.08.2025	127.63	127.38	127.38	127.63	149.00
15.08.2025	129.77	129.23	129.23	129.78	29.00
18.08.2025	129.77	129.77	129.77	129.78	29.00
19.08.2025	129.07	128.30	128.52	129.08	988.00
20.08.2025	129.02	128.48	128.48	128.68	661.00
21.08.2025	128.88	128.18	128.52	128.65	3,762.00
22.08.2025	129.30	128.20	128.45	128.93	630.00
25.08.2025	126.45	121.47	126.45	121.53	2,905.00
26.08.2025	116.07	113.97	116.07	114.78	9,075.00
27.08.2025	115.85	114.32	114.32	115.50	2,294.00
28.08.2025	117.82	115.93	116.47	117.83	1,966.00
29.08.2025	116.43	115.72	116.40	116.33	1,738.00
01.09.2025	115.68	114.82	115.63	115.38	469.00
02.09.2025	114.65	113.20	114.65	113.28	4,145.00
03.09.2025	114.57	112.82	112.82	114.23	4,509.00
04.09.2025	115.78	114.22	114.38	115.78	812.00
05.09.2025	115.90	115.68	115.90	115.68	208.00
08.09.2025	117.22	116.22	116.22	117.23	349.00
09.09.2025	117.93	117.93	117.93	117.93	14.00
10.09.2025	118.32	117.93	118.18	118.18	725.00
11.09.2025	119.28	118.32	118.78	118.33	729.00
12.09.2025	118.72	117.72	117.93	118.58	750.00
15.09.2025	119.97	119.57	119.60	119.83	603.00
16.09.2025	119.32	119.13	119.32	119.13	172.00
17.09.2025	117.53	116.38	117.47	116.38	3,089.00
18.09.2025	118.20	116.55	117.98	116.91	712,569.00
19.09.2025	118.38	117.53	117.63	117.84	886,397.00
22.09.2025	116.90	116.82	116.88	116.90	423,058.00
23.09.2025	117.47	117.40	117.40	117.48	194,492.00
24.09.2025	117.18	114.95	117.03	115.68	904,864.00
25.09.2025	115.57	114.47	114.88	114.98	974,524.00
26.09.2025	116.63	116.30	116.45	116.58	595,297.00
29.09.2025	117.15	115.93	116.47	116.58	800,994.00
30.09.2025	117.82	116.57	116.63	117.41	766,371.00
01.10.2025	118.55	117.35	117.35	118.55	919,527.00
02.10.2025	118.32	117.72	117.72	118.33	1,679,457.00
03.10.2025	119.20	117.47	119.05	117.58	2,279,609.00
06.10.2025	115.50	115.50	115.50	115.50	4,389,650.00
07.10.2025	115.28	114.78	114.78	115.28	2,362,560.00
08.10.2025	117.35	116.82	116.88	117.35	1,289,701.00
09.10.2025	118.93	118.05	118.45	118.05	964,979.00
10.10.2025	118.60	117.81	118.60	117.81	1,128,775.00
13.10.2025	118.53	117.71	118.53	117.82	966,524.00
14.10.2025	119.77	117.45	117.45	119.77	1,002,541.00
15.10.2025	121.52	120.53	120.80	120.53	886,471.00
16.10.2025	121.55	119.22	119.22	121.09	2,154,270.00
17.10.2025	121.57	121.57	121.57	121.58	2,108,561.00
20.10.2025	121.55	120.90	120.90	121.42	2,499,909.00
21.10.2025	121.25	120.50	120.85	120.86	3,567,811.00
22.10.2025	122.31	121.60	121.60	122.31	850,936.00
23.10.2025	122.57	121.97	121.97	122.55	715,579.00
24.10.2025	121.07	119.10	121.07	119.65	1,685,157.00
27.10.2025	120.18	119.45	119.45	120.18	2,615,613.00
28.10.2025	118.73	117.27	117.32	117.49	963,727.00
29.10.2025	117.45	116.60	116.95	116.95	812,779.00
30.10.2025	116.47	115.85	116.07	116.10	1,281,477.00
31.10.2025	116.26	115.50	115.70	115.92	633,147.00
03.11.2025	115.91	115.21	115.79	115.75	836,582.00
04.11.2025	116.25	114.75	115.05	115.96	730,510.00
05.11.2025	117.58	116.35	116.35	117.20	507,829.00
06.11.2025	117.28	116.45	117.28	117.05	1,329,177.00
07.11.2025	115.60	115.60	115.60	115.60	445,654.00
10.11.2025	117.43	116.53	116.53	117.11	633,949.00
11.11.2025	118.70	118.70	118.70	118.70	476,842.00
12.11.2025	120.28	119.53	119.53	120.20	414,446.00
13.11.2025	120.93	120.60	120.93	120.60	715,813.00
14.11.2025	120.25	118.70	120.20	119.25	780,686.00
17.11.2025	119.65	118.40	119.40	118.60	573,404.00
18.11.2025	117.60	116.40	117.30	116.60	604,768.00
19.11.2025	118.15	116.68	116.78	118.15	634,370.00
20.11.2025	117.20	115.85	116.10	116.98	9,882.00
21.11.2025	119.15	116.25	117.60	119.15	1,767,733.00
24.11.2025	120.40	119.43	119.43	120.08	893,194.00
25.11.2025	121.55	119.05	119.55	121.55	587,841.00
26.11.2025	121.95	120.85	121.05	121.90	384,800.00
27.11.2025	122.75	121.95	122.05	122.30	310,382.00
28.11.2025	122.28	121.60	121.78	122.25	477,090.00
01.12.2025	122.63	122.60	122.60	122.63	455,910.00
02.12.2025	121.80	121.65	121.65	121.75	746,428.00
03.12.2025	120.90	119.75	120.60	119.85	824,209.00
04.12.2025	119.75	119.38	119.50	119.68	940,511.00
05.12.2025	120.77	120.31	120.67	120.33	744,957.00
08.12.2025	121.47	120.62	121.43	120.70	558,687.00
09.12.2025	120.75	120.56	120.56	120.75	461,454.00
10.12.2025	118.50	116.72	117.22	118.20	894,385.00
11.12.2025	118.40	117.25	117.25	118.40	1,002,806.00
12.12.2025	120.16	120.16	120.16	120.16	431,584.00
15.12.2025	120.35	119.80	119.80	120.20	714,840.00
16.12.2025	120.55	120.09	120.22	120.45	1,104,764.00
17.12.2025	119.97	119.57	119.75	119.93	824,804.00
18.12.2025	120.32	119.68	119.93	120.33	795,052.00
19.12.2025	120.53	119.25	120.22	119.73	902,980.00
22.12.2025	119.61	119.22	119.48	119.61	266,160.00
29.12.2025	119.87	119.69	119.87	119.80	378,506.00
30.12.2025	120.10	119.80	119.80	120.10	367,015.00
31.12.2025	119.35	119.35	119.35	119.35	64,092.00
02.01.2026	121.33	119.04	119.04	121.08	563,614.00
05.01.2026	121.11	120.33	121.06	120.33	833,806.00
06.01.2026	121.38	120.68	120.70	120.68	448,879.00
07.01.2026	124.65	123.36	123.36	124.46	857,096.00
08.01.2026	124.25	123.33	123.93	124.04	732,803.00
09.01.2026	121.40	120.96	121.28	121.06	595,024.00
12.01.2026	122.25	122.03	122.25	122.03	494,863.00
13.01.2026	118.60	117.90	117.90	118.05	1,320,633.00
14.01.2026	116.90	116.22	116.22	116.90	827,613.00
15.01.2026	116.70	115.50	115.68	116.70	1,344,014.00
16.01.2026	117.03	116.19	117.03	117.02	940,532.00
19.01.2026	116.90	115.82	116.78	116.14	785,061.00
20.01.2026	115.20	114.18	115.03	114.58	704,251.00
21.01.2026	115.80	115.05	115.80	115.05	722,841.00
22.01.2026	118.30	116.45	117.18	118.01	938,245.00
23.01.2026	117.59	116.80	116.97	117.59	647,058.00
26.01.2026	117.85	116.90	117.10	117.40	562,926.00
27.01.2026	119.00	118.82	118.97	118.88	556,796.00
28.01.2026	119.89	118.45	119.57	119.76	480,834.00
29.01.2026	120.47	119.70	120.47	119.70	744,142.00
30.01.2026	121.85	121.02	121.07	121.43	803,526.00
02.02.2026	122.90	121.58	122.57	121.58	761,000.00
03.02.2026	122.63	121.63	122.63	122.48	853,687.00
04.02.2026	124.85	122.45	123.80	122.45	703,693.00
05.02.2026	123.17	121.46	122.90	121.68	792,488.00
06.02.2026	134.39	132.18	132.18	134.12	2,290,904.00
09.02.2026	133.48	132.75	132.90	133.48	738,706.00
10.02.2026	132.90	132.38	132.50	132.90	649,561.00
11.02.2026	134.27	133.65	134.27	134.08	1,328,067.00
12.02.2026	134.24	133.05	133.05	133.85	824,495.00
13.02.2026	135.06	133.50	134.57	134.95	1,111,368.00
16.02.2026	136.40	136.40	136.40	136.40	449,112.00
17.02.2026	137.63	136.48	137.05	137.13	717,646.00
18.02.2026	138.44	137.55	138.32	137.75	846,327.00
19.02.2026	138.75	136.85	138.25	138.44	864,613.00
20.02.2026	140.50	139.21	139.21	139.55	1,060,692.00
23.02.2026	141.20	140.45	140.50	140.78	551,388.00
24.02.2026	142.60	140.70	141.02	140.70	1,104,233.00
25.02.2026	141.73	141.19	141.57	141.41	751,734.00
26.02.2026	143.12	141.35	142.55	142.21	759,778.00
27.02.2026	142.65	141.20	141.68	142.65	1,749,887.00
02.03.2026	138.52	137.07	137.45	138.33	1,240,258.00
03.03.2026	137.00	132.91	134.43	132.91	1,391,868.00
04.03.2026	135.26	133.69	133.73	134.18	934,300.00

צרו איתנו קשר *5988