גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 22.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארסט גרופ בנק

Erste Group Bank

מניה EBS Vienna-CB EUR

שער

47.24

שינוי

-0.44%

שינוי ב EUR

-0.21

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
13:20					0.00
13:30	47.27	47.27	47.27	47.27	0.00
13:40	47.27	47.27	47.27	47.27	0.00
13:50	47.27	47.27	47.27	47.27	0.00
14:00	47.27	47.27	47.27	47.27	0.00
14:10	47.27	47.27	47.27	47.27	0.00
14:20	47.27	47.27	47.27	47.27	0.00
14:30	47.27	47.27	47.27	47.27	0.00
14:40	47.195	47.195	47.195	47.195	18.00
14:50	47.18	47.18	47.18	47.18	160.00
15:00	47.18	47.18	47.18	47.18	0.00
15:10	47.18	47.18	47.18	47.18	0.00
15:20	47.18	47.18	47.18	47.18	0.00
15:30	47.18	47.18	47.18	47.18	0.00
15:40	47.18	47.18	47.18	47.18	0.00
15:50	47.18	47.18	47.18	47.18	0.00
16:00	47.14	47.14	47.14	47.14	96.00
16:10	47.15	47.15	47.15	47.15	216.00
16:20	47.21	47.21	47.21	47.21	79.00
16:30	47.24	47.24	47.24	47.24	87.00
16:40	47.24	47.24	47.24	47.24	82.00
16:50	47.24	47.24	47.24	47.24	0.00
17:00	47.245	47.245	47.245	47.245	120.00
17:10	47.245	47.245	47.245	47.245	0.00
17:20	47.14	47.14	47.14	47.14	25.00
17:30	47.15	47.15	47.15	47.15	79.00
17:40	47.145	47.145	47.145	47.145	47.00
17:50	47.12	47.12	47.12	47.12	319.00
18:00	47.12	47.12	47.12	47.12	0.00
18:10	47.175	47.175	47.175	47.175	201.00
18:20	47.225	47.225	47.225	47.225	58.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2024 18:00	46.1	46.1	46.1	46.1	0.00
20.05.2024 14:00	47.455	47.455	47.455	47.455	231.00
20.05.2024 14:30	47.455	47.43	47.455	47.43	32.00
20.05.2024 15:00	47.43	47.43	47.43	47.43	474.00
20.05.2024 15:30	47.52	47.52	47.52	47.52	518.00
20.05.2024 16:00	47.52	47.52	47.52	47.52	24.00
20.05.2024 16:30	47.455	47.45	47.455	47.45	63.00
20.05.2024 17:00	47.45	47.45	47.45	47.45	800.00
20.05.2024 17:30	47.675	47.595	47.595	47.675	92.00
20.05.2024 18:00	47.605	47.6	47.605	47.6	114.00
21.05.2024 10:00	47.53	47.53	47.53	47.53	13.00
21.05.2024 10:30	47.475	47.475	47.475	47.475	27.00
21.05.2024 11:00	47.715	47.595	47.595	47.715	78.00
21.05.2024 11:30	47.715	47.715	47.715	47.715	869.00
21.05.2024 12:00	47.765	47.765	47.765	47.765	46.00
21.05.2024 12:30	47.715	47.715	47.715	47.715	50.00
21.05.2024 13:00	47.615	47.615	47.615	47.615	1,146.00
21.05.2024 13:30	47.625	47.615	47.615	47.625	119.00
21.05.2024 14:00	47.625	47.625	47.625	47.625	1,370.00
21.05.2024 14:30	47.4	47.4	47.4	47.4	1,503.00
21.05.2024 15:00	47.4	47.4	47.4	47.4	71.00
21.05.2024 15:30	47.38	47.38	47.38	47.38	1,581.00
21.05.2024 16:00	47.4	47.38	47.38	47.4	243.00
21.05.2024 16:30	47.37	47.37	47.37	47.37	1,898.00
21.05.2024 17:00	47.37	47.37	47.37	47.37	187.00
21.05.2024 17:30	47.45	47.45	47.45	47.45	2,096.00
21.05.2024 18:00	47.45	47.425	47.45	47.45	330.00
22.05.2024 13:00	47.27	47.27	47.27	47.27	10.00
22.05.2024 13:30	47.27	47.27	47.27	47.27	223.00
22.05.2024 14:00	47.18	47.18	47.18	47.18	401.00
22.05.2024 14:30	47.195	47.18	47.195	47.18	29.00
22.05.2024 15:00	47.18	47.18	47.18	47.18	401.00
22.05.2024 15:30	47.14	47.14	47.14	47.14	23.00
22.05.2024 16:00	47.24	47.15	47.15	47.24	111.00
22.05.2024 16:30	47.245	47.24	47.24	47.245	96.00
22.05.2024 17:00	47.15	47.14	47.14	47.145	165.00
22.05.2024 17:30	47.175	47.12	47.12	47.175	216.00
22.05.2024 18:00	47.26	47.225	47.225	47.24	266.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.05.2023	31.25	30.63	31.25	30.63	124,324.00
25.05.2023	30.57	30.57	30.50	30.57	150,275.00
26.05.2023	30.87	30.29	30.29	30.87	52,424.00
29.05.2023	30.50	30.36	30.50	30.36	39,262.00
30.05.2023	30.38	30.07	30.38	30.07	284,224.00
31.05.2023	30.61	30.31	30.47	30.46	443,602.00
01.06.2023	30.92	30.56	30.66	30.83	185,099.00
02.06.2023	31.12	30.85	30.92	31.12	162,617.00
05.06.2023	31.62	31.16	31.32	31.24	192,018.00
06.06.2023	31.45	31.30	31.30	31.45	185,652.00
07.06.2023	31.69	31.68	31.68	31.69	165,376.00
08.06.2023	31.84	31.64	31.84	31.68	292,150.00
09.06.2023	31.84	31.29	31.58	31.42	85,545.00
12.06.2023	31.70	31.47	31.63	31.52	863,115.00
13.06.2023	31.95	31.55	31.57	31.88	296,696.00
14.06.2023	32.40	31.80	31.81	32.29	418,923.00
15.06.2023	32.10	31.77	32.10	31.77	200,638.00
19.06.2023	31.87	31.49	31.72	31.60	181,941.00
20.06.2023	31.73	31.55	31.60	31.55	79,723.00
21.06.2023	31.63	31.35	31.63	31.35	187,291.00
22.06.2023	31.27	31.04	31.27	31.05	211,183.00
23.06.2023	30.70	30.43	30.70	30.48	351,051.00
26.06.2023	30.68	30.10	30.10	30.68	125,928.00
27.06.2023	30.70	30.45	30.60	30.70	153,543.00
28.06.2023	31.06	30.88	30.97	30.96	243,201.00
29.06.2023	31.17	30.78	30.96	31.11	119,734.00
30.06.2023	32.05	31.03	31.29	32.05	407,447.00
03.07.2023	32.38	32.15	32.20	32.35	234,632.00
04.07.2023	32.78	32.21	32.21	32.33	105,793.00
05.07.2023	32.25	32.15	32.15	32.23	86,191.00
06.07.2023	32.23	31.60	31.96	31.63	136,070.00
07.07.2023	32.00	31.59	31.64	31.87	105,417.00
10.07.2023	31.68	31.42	31.52	31.56	131,718.00
11.07.2023	31.80	31.44	31.55	31.69	137,519.00
12.07.2023	32.58	32.12	32.12	32.51	139,728.00
13.07.2023	33.06	32.39	32.47	32.96	191,404.00
14.07.2023	33.39	32.98	32.98	33.01	157,488.00
17.07.2023	33.17	32.94	33.06	33.14	74,729.00
18.07.2023	33.75	33.06	33.19	33.67	1,202,328.00
19.07.2023	33.89	33.41	33.77	33.52	132,130.00
20.07.2023	33.94	33.67	33.72	33.71	219,367.00
21.07.2023	34.54	33.93	33.96	34.39	217,938.00
24.07.2023	34.54	34.28	34.37	34.54	67,146.00
25.07.2023	34.63	34.49	34.73	34.54	103,292.00
26.07.2023	34.40	33.96	34.31	34.20	168,953.00
27.07.2023	34.73	34.18	34.39	34.36	89,814.00
28.07.2023	34.36	34.30	34.31	34.36	159,213.00
31.07.2023	35.02	34.59	34.87	34.59	285,231.00
01.08.2023	34.56	33.88	34.55	34.02	326,776.00
02.08.2023	34.31	33.72	33.72	34.09	288,070.00
03.08.2023	34.44	34.19	34.19	34.44	207,131.00
04.08.2023	34.65	34.34	34.42	34.34	131,653.00
07.08.2023	34.63	34.63	34.63	34.63	106,088.00
08.08.2023	34.05	33.59	34.05	33.80	157,660.00
09.08.2023	34.06	33.80	33.97	33.83	172,759.00
10.08.2023	34.12	33.87	33.87	34.03	99,506.00
11.08.2023	33.90	33.56	33.90	33.65	130,675.00
14.08.2023	33.88	33.59	33.87	33.64	87,988.00
15.08.2023	33.55	33.44	33.52	33.46	130,548.00
16.08.2023	33.96	33.67	33.81	33.79	149,581.00
17.08.2023	33.84	33.43	33.58	33.46	266,753.00
18.08.2023	33.24	32.95	33.24	33.15	203,953.00
21.08.2023	33.43	33.04	33.12	33.04	393,701.00
22.08.2023	33.71	33.29	33.29	33.57	89,282.00
23.08.2023	33.67	32.71	33.53	32.72	212,492.00
24.08.2023	33.12	32.75	32.75	33.01	135,618.00
25.08.2023	33.08	32.83	32.94	32.86	327,223.00
28.08.2023	33.38	33.21	33.21	33.38	89,961.00
29.08.2023	33.52	33.32	33.35	33.46	121,305.00
30.08.2023	33.46	33.46	33.46	33.46	126,054.00
31.08.2023	33.76	33.16	33.76	33.16	639,347.00
01.09.2023	33.12	33.02	33.10	33.02	228,779.00
04.09.2023	33.15	33.09	33.15	33.09	245,731.00
05.09.2023	33.40	32.99	32.99	33.35	374,552.00
06.09.2023	33.49	33.22	33.28	33.22	126,642.00
07.09.2023	33.02	33.02	33.02	33.02	232,570.00
08.09.2023	32.63	32.63	32.63	32.63	204,370.00
11.09.2023	32.63	32.00	32.25	32.63	771,825.00
12.09.2023	32.63	32.37	32.40	32.63	712,467.00
13.09.2023	32.59	32.54	32.59	32.55	389,614.00
14.09.2023	33.20	32.55	32.87	32.55	308,617.00
15.09.2023	32.94	32.78	32.90	32.84	469,875.00
18.09.2023	32.97	32.74	32.97	32.92	723,934.00
19.09.2023	32.96	32.75	32.75	32.96	194,486.00
20.09.2023	33.10	32.98	33.10	33.07	201,925.00
21.09.2023	32.19	32.19	32.19	32.20	248,875.00
22.09.2023	32.60	32.35	32.35	32.48	158,925.00
25.09.2023	32.42	32.42	32.42	32.42	111,408.00
26.09.2023	31.92	31.86	31.92	31.86	117,818.00
27.09.2023	31.94	31.94	32.14	31.94	185,295.00
28.09.2023	32.01	31.86	31.86	32.02	133,825.00
29.09.2023	32.99	32.74	32.97	32.78	223,748.00
02.10.2023	32.78	32.78	32.78	32.78	184,648.00
03.10.2023	32.76	32.67	32.74	32.67	167,476.00
04.10.2023	32.67	32.48	32.48	32.67	163,545.00
05.10.2023	32.45	32.29	32.45	32.35	138,494.00
06.10.2023	32.81	32.80	32.81	32.81	204,782.00
09.10.2023	32.44	32.29	32.44	32.30	115,655.00
10.10.2023	32.67	32.49	32.67	32.62	301,512.00
11.10.2023	33.33	32.72	32.72	33.30	193,685.00
12.10.2023	33.30	32.99	32.99	33.30	183,150.00
13.10.2023	33.30	33.30	33.30	33.30	130,740.00
16.10.2023	33.05	32.58	32.51	33.04	138,115.00
17.10.2023	33.12	33.01	33.12	33.02	133,115.00
18.10.2023	33.14	32.94	33.07	32.94	278,666.00
19.10.2023	32.94	32.82	32.82	32.94	306,944.00
20.10.2023	32.94	32.94	32.94	32.94	298,110.00
23.10.2023	32.94	32.30	32.30	32.94	496,828.00
24.10.2023	32.94	32.40	32.67	32.94	121,573.00
25.10.2023	32.88	32.69	32.81	32.70	173,040.00
27.10.2023	32.85	32.62	32.79	32.71	784,876.00
30.10.2023	33.58	32.71	33.00	32.71	434,763.00
31.10.2023	33.81	33.71	33.71	33.81	753,901.00
01.11.2023	33.58	33.51	33.51	33.58	146,498.00
02.11.2023	33.90	33.89	33.89	33.91	105,632.00
03.11.2023	34.61	34.28	34.34	34.61	341,754.00
06.11.2023	34.59	34.59	34.59	34.59	234,536.00
07.11.2023	34.21	34.21	34.21	34.21	184,068.00
08.11.2023	34.21	34.21	34.21	34.21	201,958.00
09.11.2023	34.21	34.21	34.21	34.21	80,950.00
10.11.2023	33.83	33.54	33.59	33.83	288,268.00
13.11.2023	34.27	33.83	34.12	33.83	199,388.00
14.11.2023	35.01	34.92	34.92	35.01	474,686.00
15.11.2023	35.47	35.27	35.27	35.38	228,274.00
16.11.2023	35.83	35.48	35.48	35.83	266,423.00
17.11.2023	35.94	35.90	35.81	35.94	74,862.00
20.11.2023	35.69	35.61	35.61	35.66	111,504.00
21.11.2023	36.01	35.40	35.56	36.02	118,786.00
22.11.2023	36.05	36.05	36.01	36.05	313,482.00
23.11.2023	36.05	35.96	35.96	36.05	424,969.00
24.11.2023	36.06	36.03	36.06	36.05	398,753.00
27.11.2023	35.81	35.69	35.69	35.81	562,067.00
28.11.2023	36.01	35.80	35.85	35.99	199,481.00
29.11.2023	36.76	36.08	36.08	36.73	207,524.00
30.11.2023	37.06	36.81	36.83	37.06	811,343.00
01.12.2023	37.08	37.05	36.99	37.07	1,108,231.00
04.12.2023	37.25	37.25	37.25	37.25	113,228.00
05.12.2023	37.07	36.74	36.85	37.01	225,326.00
06.12.2023	37.09	37.07	37.09	37.07	176,056.00
07.12.2023	36.67	36.26	36.67	36.41	409,750.00
08.12.2023	36.88	36.86	36.47	36.89	217,379.00
11.12.2023	37.02	36.85	36.83	37.02	405,148.00
12.12.2023	37.09	36.99	36.99	37.02	243,577.00
13.12.2023	37.10	36.62	37.12	36.62	502,694.00
14.12.2023	36.84	35.58	36.76	35.67	1,058,974.00
15.12.2023	35.71	35.60	35.80	35.63	732,897.00
18.12.2023	35.89	35.78	35.92	35.84	105,680.00
19.12.2023	35.83	35.83	35.83	35.84	157,979.00
20.12.2023	36.19	35.93	35.93	36.19	256,425.00
21.12.2023	36.28	35.99	36.15	36.28	142,816.00
22.12.2023	36.42	36.26	36.32	36.26	57,387.00
27.12.2023	36.72	36.50	36.58	36.72	168,409.00
28.12.2023	36.71	36.47	36.71	36.48	89,201.00
29.12.2023	36.67	36.38	36.53	36.63	73,626.00
02.01.2024	36.87	36.74	36.87	36.78	327,799.00
03.01.2024	36.86	36.35	36.72	36.42	61,485.00
04.01.2024	37.49	36.60	36.68	37.47	225,014.00
05.01.2024	37.63	37.26	37.35	37.62	221,332.00
08.01.2024	38.06	37.92	38.04	38.04	99,873.00
09.01.2024	38.19	37.74	37.99	38.19	124,330.00
10.01.2024	38.44	38.12	38.12	38.44	674,738.00
11.01.2024	38.44	38.44	38.44	38.44	123,276.00
12.01.2024	38.83	38.83	38.83	38.83	212,322.00
15.01.2024	39.27	38.83	39.05	38.83	161,868.00
16.01.2024	38.51	38.51	38.80	38.51	343,092.00
17.01.2024	38.51	38.51	38.51	38.51	137,909.00
18.01.2024	38.60	38.51	38.60	38.51	146,561.00
19.01.2024	38.89	38.82	38.82	38.89	248,922.00
22.01.2024	39.35	39.24	39.26	39.26	114,221.00
23.01.2024	39.38	39.13	39.19	39.17	196,478.00
24.01.2024	39.81	39.65	39.78	39.81	182,388.00
25.01.2024	39.99	39.96	39.99	39.96	153,241.00
26.01.2024	40.12	39.85	40.12	40.12	151,353.00
29.01.2024	40.01	39.65	40.00	39.74	534,617.00
30.01.2024	40.28	39.92	40.11	40.29	218,902.00
31.01.2024	40.03	39.93	40.04	39.98	264,940.00
01.02.2024	40.33	39.62	40.19	39.69	280,852.00
02.02.2024	40.08	40.08	40.08	40.08	205,985.00
05.02.2024	40.32	40.08	40.32	40.08	302,987.00
06.02.2024	40.13	39.90	39.72	39.94	271,831.00
07.02.2024	39.40	39.03	39.40	39.03	182,125.00
08.02.2024	39.03	38.77	38.86	39.03	235,132.00
09.02.2024	38.73	38.73	38.67	38.73	251,533.00
12.02.2024	38.73	38.73	38.73	38.73	54,976.00
13.02.2024	40.07	40.00	39.65	40.00	177,421.00
14.02.2024	40.00	39.88	39.88	40.00	104,253.00
15.02.2024	39.33	38.90	38.96	38.96	191,807.00
16.02.2024	38.96	38.96	38.96	38.96	390,125.00
19.02.2024	38.99	38.99	38.99	38.99	95,013.00
20.02.2024	39.08	38.85	38.95	39.07	147,506.00
21.02.2024	39.29	39.18	39.03	39.18	314,835.00
22.02.2024	39.92	39.61	39.61	39.69	346,332.00
23.02.2024	39.64	39.30	39.64	39.30	141,883.00
26.02.2024	39.19	38.94	39.19	38.95	85,516.00
27.02.2024	39.03	38.81	38.81	39.03	123,371.00
28.02.2024	39.05	38.75	38.83	38.75	304,353.00
29.02.2024	37.68	36.73	37.54	36.94	809,758.00
01.03.2024	37.51	37.25	37.37	37.26	419,620.00
04.03.2024	37.21	36.82	37.26	36.95	326,467.00
05.03.2024	37.31	36.87	37.01	37.14	173,156.00
06.03.2024	37.65	37.24	37.44	37.65	281,118.00
07.03.2024	37.91	37.35	37.59	37.70	510,402.00
08.03.2024	38.01	37.47	38.01	37.61	504,947.00
11.03.2024	37.56	37.40	37.56	37.54	362,416.00
12.03.2024	37.65	37.31	37.53	37.49	470,605.00
13.03.2024	37.90	37.63	37.79	37.80	561,542.00
14.03.2024	37.69	37.47	37.91	37.69	673,108.00
15.03.2024	39.02	37.78	37.78	38.98	755,838.00
18.03.2024	39.03	38.46	38.64	39.03	195,589.00
19.03.2024	39.44	39.10	39.10	39.45	771,777.00
20.03.2024	39.47	39.19	39.44	39.37	365,744.00
21.03.2024	40.23	39.78	39.82	40.23	561,381.00
22.03.2024	40.31	40.07	40.14	40.14	265,923.00
25.03.2024	40.22	40.03	40.11	40.05	247,604.00
26.03.2024	40.29	39.85	39.90	40.29	342,041.00
27.03.2024	40.65	40.65	40.65	40.65	324,029.00
28.03.2024	41.24	41.10	41.13	41.21	288,479.00
02.04.2024	41.91	41.71	41.74	41.86	294,865.00
03.04.2024	41.93	41.42	41.50	41.88	349,389.00
04.04.2024	42.31	41.92	41.92	42.30	133,504.00
05.04.2024	42.08	41.52	41.69	42.04	300,185.00
08.04.2024	42.40	42.40	42.20	42.41	190,504.00
09.04.2024	42.55	42.55	42.62	42.55	150,343.00
10.04.2024	42.97	42.90	42.97	42.90	224,079.00
11.04.2024	42.76	42.39	42.52	42.63	243,873.00
12.04.2024	42.63	42.33	42.63	42.34	305,597.00
15.04.2024	42.08	42.05	42.08	42.05	199,752.00
16.04.2024	41.58	41.38	41.47	41.59	234,063.00
17.04.2024	41.85	41.58	41.85	41.59	796,573.00
18.04.2024	41.58	41.58	41.58	41.59	256,542.00
19.04.2024	42.47	42.39	42.39	42.47	311,920.00
22.04.2024	43.46	43.46	43.46	43.46	159,597.00
23.04.2024	44.40	44.40	43.63	44.40	301,669.00
24.04.2024	44.44	44.31	44.40	44.37	248,088.00
25.04.2024	44.46	44.46	44.46	44.46	74,376.00
26.04.2024	44.67	44.51	44.67	44.51	340,090.00
29.04.2024	43.96	43.96	43.96	43.96	319.00
30.04.2024	44.19	43.64	43.68	44.20	165.00
02.05.2024	45.20	44.31	44.58	44.96	4,754.00
03.05.2024	45.38	44.69	45.34	44.74	4,680.00
06.05.2024	44.95	44.83	44.83	44.95	97.00
07.05.2024	45.28	45.28	45.28	45.29	257.00
08.05.2024	45.76	45.39	45.61	45.57	3,293.00
09.05.2024	45.39	45.27	45.33	45.34	656.00
10.05.2024	45.67	45.58	45.59	45.67	326.00
13.05.2024	45.67	45.43	45.54	45.43	600.00
14.05.2024	45.82	45.48	45.51	45.72	2,991.00
15.05.2024	46.11	45.97	45.97	46.10	263.00
16.05.2024	46.10	46.10	46.10	46.10	263.00
17.05.2024	46.10	46.10	46.10	46.10	0.00
20.05.2024	47.67	47.43	47.46	47.60	1,230.00
21.05.2024	47.76	47.37	47.53	47.45	2,556.00
22.05.2024	47.27	47.12	47.27	47.24	1,984.00

צרו איתנו קשר *5988