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 > אדנרד > גרפים

עדכון אחרון 03.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדנרד

Edenred

מניה EDEN 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	19.7158	19.7158	19.7158	19.7158	0.00
10:20	19.6773	19.6773	19.6773	19.6773	50.00
10:30	19.5992	19.5992	19.5992	19.5992	3,254.00
10:40	19.5349	19.5349	19.5349	19.5349	58.00
10:50	19.5791	19.5791	19.5791	19.5791	57.00
11:00	19.5992	19.5992	19.5992	19.5992	39.00
11:10	19.6925	19.6925	19.6925	19.6925	576.00
11:20	19.715	19.715	19.715	19.715	50.00
11:30	19.535	19.535	19.535	19.535	305.00
11:40	19.4505	19.4505	19.4505	19.4505	263.00
11:50	19.4723	19.4723	19.4723	19.4723	39.00
12:00	19.4799	19.4799	19.4799	19.4799	45.00
12:10	19.4799	19.4799	19.4799	19.4799	0.00
12:20	19.552	19.552	19.552	19.552	47.00
12:30	19.585	19.585	19.585	19.585	7.00
12:40	19.5318	19.5318	19.5318	19.5318	43.00
12:50	19.4325	19.4325	19.4325	19.4325	53.00
13:00	19.4837	19.4837	19.4837	19.4837	46.00
13:10	19.5113	19.5113	19.5113	19.5113	46.00
13:20	19.5113	19.5113	19.5113	19.5113	0.00
13:30	19.5443	19.5443	19.5443	19.5443	47.00
13:40	19.6	19.6	19.6	19.6	113.00
13:50	19.6184	19.6184	19.6184	19.6184	43.00
14:00	19.6184	19.6184	19.6184	19.6184	0.00
14:10	19.6254	19.6254	19.6254	19.6254	47.00
14:20	19.6254	19.6254	19.6254	19.6254	0.00
14:30	19.775	19.775	19.775	19.775	75.00
14:40	19.6916	19.6916	19.6916	19.6916	43.00
14:50	19.6916	19.6916	19.6916	19.6916	0.00
15:00	19.6639	19.6639	19.6639	19.6639	49.00
15:10	19.6639	19.6639	19.6639	19.6639	0.00
15:20	19.6243	19.6243	19.6243	19.6243	49.00
15:30	19.62	19.62	19.62	19.62	55.00
15:40	19.5812	19.5812	19.5812	19.5812	341.00
15:50	19.5812	19.5812	19.5812	19.5812	0.00
16:00	19.5624	19.5624	19.5624	19.5624	245.00
16:10	19.6015	19.6015	19.6015	19.6015	291.00
16:20	19.6073	19.6073	19.6073	19.6073	160.00
16:30	19.6612	19.6612	19.6612	19.6612	273.00
16:40	19.6144	19.6144	19.6144	19.6144	471.00
16:50	19.48	19.48	19.48	19.48	245.00
17:00	19.4922	19.4922	19.4922	19.4922	153.00
17:10	19.3025	19.3025	19.3025	19.3025	226.00
17:20	19.3025	19.3025	19.3025	19.3025	0.00
17:30	19.355	19.355	19.355	19.355	284.00
17:40	19.3265	19.3265	19.3265	19.3265	605.00
17:50	19.4384	19.4384	19.4384	19.4384	475.00
18:00	19.3269	19.3269	19.3269	19.3269	211.00
18:10	19.4041	19.4041	19.4041	19.4041	353.00
18:20	19.4468	19.4468	19.4468	19.4468	359.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2026 10:30	18.3625	18.3625	18.3625	18.3625	2.00
26.02.2026 11:00	18.3625	18.3625	18.3625	18.3625	121.00
26.02.2026 11:30	18.9525	18.9525	18.9525	18.9525	4.00
26.02.2026 12:00	18.9525	18.9525	18.9525	18.9525	263.00
26.02.2026 12:30	18.685	18.685	18.685	18.685	15.00
26.02.2026 13:00	18.685	18.685	18.685	18.685	806.00
26.02.2026 13:30	18.775	18.775	18.775	18.775	882.00
26.02.2026 14:00	18.775	18.775	18.775	18.775	16.00
26.02.2026 14:30	18.775	18.775	18.775	18.775	882.00
26.02.2026 15:00	18.9225	18.9225	18.9225	18.9225	1,417.00
26.02.2026 15:30	18.9225	18.9225	18.9225	18.9225	26.00
26.02.2026 16:00	18.9225	18.9225	18.9225	18.9225	1,417.00
26.02.2026 16:30	18.9225	18.9225	18.9225	18.9225	1,417.00
26.02.2026 17:00	18.9225	18.9225	18.9225	18.9225	1,417.00
26.02.2026 17:30	18.9225	18.9225	18.9225	18.9225	1,417.00
26.02.2026 18:00	18.9225	18.9225	18.9225	18.9225	525,880.00
27.02.2026 12:30	19.2775	19.1925	19.1925	19.2775	14.00
27.02.2026 13:00	19.2775	19.2775	19.2775	19.2775	475.00
27.02.2026 13:30	19.365	19.365	19.365	19.365	31.00
27.02.2026 14:00	19.4575	19.4575	19.4575	19.4575	1,284.00
27.02.2026 14:30	19.4575	19.4575	19.4575	19.4575	24.00
27.02.2026 15:00	19.4575	19.4575	19.4575	19.4575	1,284.00
27.02.2026 15:30	19.4575	19.4575	19.4575	19.4575	1,284.00
27.02.2026 16:00	19.356	19.356	19.356	19.356	1,838.00
27.02.2026 16:30	19.4493	19.3067	19.4493	19.3623	567.00
27.02.2026 17:00	19.395	19.3312	19.349	19.345	808.00
27.02.2026 17:30	19.365	19.325	19.325	19.365	519.00
27.02.2026 18:00	19.545	19.315	19.315	19.545	33,120.00
02.03.2026 10:00	19.4275	19.425	19.425	19.4275	12.00
02.03.2026 10:30	19.75	19.75	19.75	19.75	1,517.00
02.03.2026 11:00	19.775	19.6351	19.775	19.6351	80.00
02.03.2026 11:30	19.6486	19.6344	19.6486	19.6344	67.00
02.03.2026 12:00	19.605	19.5717	19.605	19.5717	117.00
02.03.2026 12:30	19.6642	19.5572	19.6115	19.6403	234.00
02.03.2026 13:00	19.6403	19.6403	19.6403	19.6403	2,581.00
02.03.2026 13:30	19.9075	19.9075	19.9075	19.9075	2,684.00
02.03.2026 14:00	19.9075	19.8729	19.9075	19.8729	108.00
02.03.2026 14:30	19.9556	19.9556	19.9556	19.9556	56.00
02.03.2026 15:00	19.8374	19.7852	19.8374	19.8141	290.00
02.03.2026 15:30	19.7818	19.7818	19.7818	19.7818	60.00
02.03.2026 16:00	19.665	19.581	19.665	19.603	253.00
02.03.2026 16:30	19.7357	19.5404	19.6687	19.5404	301.00
02.03.2026 17:00	19.728	19.5841	19.5841	19.728	428.00
02.03.2026 17:30	19.7175	19.5818	19.7175	19.5897	408.00
02.03.2026 18:00	19.745	19.6136	19.6136	19.745	14,916.00
03.03.2026 10:00	19.7158	19.5875	19.7158	19.5992	146.00
03.03.2026 10:30	19.5992	19.5349	19.5349	19.5992	213.00
03.03.2026 11:00	19.715	19.5329	19.5646	19.535	417.00
03.03.2026 11:30	19.4799	19.4505	19.4625	19.4799	380.00
03.03.2026 12:00	19.585	19.552	19.552	19.585	196.00
03.03.2026 12:30	19.5318	19.4325	19.5318	19.4837	297.00
03.03.2026 13:00	19.5443	19.5113	19.5113	19.5443	203.00
03.03.2026 13:30	19.6184	19.6	19.6	19.6184	211.00
03.03.2026 14:00	19.7847	19.6254	19.6254	19.775	324.00
03.03.2026 14:30	19.6916	19.6639	19.6916	19.6639	219.00
03.03.2026 15:00	19.6243	19.565	19.6243	19.565	340.00
03.03.2026 15:30	19.5812	19.5624	19.5812	19.5624	241.00
03.03.2026 16:00	19.6612	19.5835	19.5926	19.6612	790.00
03.03.2026 16:30	19.6779	19.3025	19.6779	19.3025	749.00
03.03.2026 17:00	19.355	19.355	19.355	19.355	163.00
03.03.2026 17:30	19.4384	19.3035	19.3035	19.3269	1,067.00
03.03.2026 18:00	19.49	19.3486	19.3486	19.49	20,683.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2025	32.81	32.47	32.47	32.77	163.00
06.03.2025	34.81	33.06	33.06	34.59	6,824.00
07.03.2025	33.88	33.51	33.79	33.86	2,349.00
10.03.2025	34.35	34.28	34.35	34.29	260.00
11.03.2025	33.52	33.33	33.48	33.52	1,197.00
12.03.2025	33.05	32.08	33.05	32.26	1,011.00
13.03.2025	32.50	32.00	32.37	32.33	883.00
14.03.2025	32.85	32.28	32.28	32.46	1,932.00
17.03.2025	32.51	32.07	32.51	32.20	1,296.00
18.03.2025	32.17	32.15	32.16	32.17	66.00
19.03.2025	32.65	32.03	32.03	32.63	2,109.00
20.03.2025	31.84	31.75	31.76	31.82	1,925.00
21.03.2025	31.63	31.40	31.63	31.49	1,770.00
24.03.2025	31.42	31.15	31.42	31.15	459.00
25.03.2025	31.31	31.31	31.31	31.31	727.00
26.03.2025	31.04	30.97	30.97	31.04	543.00
27.03.2025	31.63	31.22	31.40	31.63	526.00
28.03.2025	31.06	31.01	31.01	31.06	790.00
31.03.2025	30.49	30.25	30.49	30.25	126.00
01.04.2025	30.58	30.31	30.41	30.31	6,779.00
02.04.2025	30.13	29.89	29.89	30.09	669.00
03.04.2025	30.12	29.92	30.11	30.06	2,229.00
04.04.2025	29.99	28.83	29.98	29.13	2,723.00
07.04.2025	28.95	27.95	27.95	28.96	768.00
08.04.2025	29.01	28.73	29.01	28.73	800.00
09.04.2025	28.89	28.45	28.69	28.67	6,035.00
10.04.2025	30.13	29.97	30.13	29.97	462.00
11.04.2025	29.97	29.97	29.97	29.97	462.00
14.04.2025	31.44	30.59	31.42	30.64	2,107.00
15.04.2025	31.19	31.10	31.10	31.20	1,036.00
16.04.2025	30.90	30.86	30.86	30.90	684.00
17.04.2025	31.35	31.35	31.35	31.35	156.00
22.04.2025	32.17	31.49	32.09	31.59	2,717.00
23.04.2025	32.36	31.85	32.28	32.20	3,091.00
24.04.2025	32.06	32.02	32.03	32.06	346.00
25.04.2025	29.17	26.48	29.17	26.48	1,119.00
28.04.2025	26.66	25.80	25.87	25.99	10,160.00
29.04.2025	25.92	25.14	25.49	25.93	3,768.00
30.04.2025	28.50	27.17	27.17	27.48	3,461.00
02.05.2025	27.19	27.02	27.19	27.03	1,843.00
05.05.2025	27.26	27.26	27.26	27.27	387.00
06.05.2025	27.34	27.33	27.33	27.34	796.00
07.05.2025	27.01	26.95	27.01	26.96	460.00
08.05.2025	27.26	27.26	27.26	27.26	146.00
09.05.2025	27.82	27.57	27.58	27.62	2,270.00
12.05.2025	28.21	28.09	28.09	28.21	584.00
13.05.2025	27.82	27.63	27.82	27.72	2,738.00
14.05.2025	27.59	27.50	27.59	27.51	127.00
15.05.2025	27.42	27.01	27.42	27.13	2,347.00
16.05.2025	27.23	27.17	27.23	27.23	1,302.00

צרו איתנו קשר *5988