גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יבודן > גרפים

עדכון אחרון 31.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יבודן

Givaudan

מניה GIVN sixswiss CHF

שער

3,411.00

שינוי

-1.04%

שינוי ב CHF

-36.00

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.08.2024	4,145.00	4,039.00	4,106.00	4,086.00	21,191.00
06.08.2024	4,115.00	4,028.00	4,114.00	4,070.00	17,883.00
07.08.2024	4,170.00	4,085.00	4,100.00	4,140.00	18,822.00
08.08.2024	4,143.00	4,062.00	4,116.00	4,143.00	11,975.00
09.08.2024	4,184.00	4,129.00	4,142.00	4,184.00	9,487.00
12.08.2024	4,191.00	4,117.00	4,191.00	4,137.00	10,232.00
13.08.2024	4,155.00	4,060.00	4,138.00	4,122.00	13,066.00
14.08.2024	4,161.00	4,108.00	4,145.00	4,160.00	12,327.00
15.08.2024	4,196.00	4,144.00	4,172.00	4,168.00	9,311.00
16.08.2024	4,211.00	4,164.00	4,170.00	4,186.00	11,006.00
19.08.2024	4,209.00	4,150.00	4,163.00	4,192.00	8,690.00
20.08.2024	4,212.00	4,172.00	4,208.00	4,174.00	8,895.00
21.08.2024	4,196.00	4,144.00	4,175.00	4,188.00	9,389.00
22.08.2024	4,220.00	4,165.00	4,196.00	4,191.00	8,231.00
23.08.2024	4,222.00	4,180.00	4,188.00	4,207.00	7,792.00
26.08.2024	4,214.00	4,187.00	4,199.00	4,204.00	4,225.00
27.08.2024	4,218.00	4,157.00	4,206.00	4,198.00	10,567.00
28.08.2024	4,361.00	4,218.00	4,220.00	4,354.00	22,417.00
29.08.2024	4,414.00	4,360.00	4,360.00	4,373.00	12,280.00
30.08.2024	4,387.00	4,342.00	4,367.00	4,356.00	16,480.00
02.09.2024	4,356.00	4,303.00	4,340.00	4,348.00	14,483.00
03.09.2024	4,414.00	4,339.00	4,345.00	4,414.00	20,493.00
04.09.2024	4,458.00	4,352.00	4,367.00	4,458.00	22,785.00
05.09.2024	4,468.00	4,352.00	4,430.00	4,366.00	19,423.00
06.09.2024	4,448.00	4,361.00	4,400.00	4,409.00	15,598.00
09.09.2024	4,499.00	4,429.00	4,431.00	4,497.00	17,345.00
10.09.2024	4,513.00	4,477.00	4,492.00	4,491.00	11,191.00
11.09.2024	4,563.00	4,465.00	4,491.00	4,527.00	15,380.00
12.09.2024	4,567.00	4,518.00	4,554.00	4,544.00	13,062.00
13.09.2024	4,572.00	4,534.00	4,561.00	4,552.00	10,032.00
16.09.2024	4,579.00	4,534.00	4,540.00	4,557.00	11,935.00
17.09.2024	4,594.00	4,528.00	4,563.00	4,538.00	17,844.00
18.09.2024	4,556.00	4,450.00	4,548.00	4,456.00	11,689.00
19.09.2024	4,479.00	4,402.00	4,471.00	4,470.00	16,285.00
20.09.2024	4,535.00	4,470.00	4,481.00	4,506.00	26,813.00
23.09.2024	4,547.00	4,444.00	4,444.00	4,537.00	12,712.00
24.09.2024	4,558.00	4,505.00	4,549.00	4,553.00	12,514.00
25.09.2024	4,674.00	4,547.00	4,574.00	4,670.00	17,399.00
26.09.2024	4,690.00	4,571.00	4,684.00	4,609.00	17,843.00
27.09.2024	4,627.00	4,576.00	4,595.00	4,610.00	12,179.00
30.09.2024	4,678.00	4,590.00	4,597.00	4,640.00	16,567.00
01.10.2024	4,681.00	4,584.00	4,637.00	4,588.00	15,079.00
02.10.2024	4,598.00	4,534.00	4,588.00	4,550.00	16,477.00
03.10.2024	4,565.00	4,484.00	4,554.00	4,505.00	12,043.00
04.10.2024	4,492.00	4,420.00	4,491.00	4,434.00	12,469.00
07.10.2024	4,448.00	4,389.00	4,437.00	4,389.00	12,083.00
08.10.2024	4,465.00	4,412.00	4,435.00	4,445.00	12,485.00
09.10.2024	4,465.00	4,406.00	4,422.00	4,418.00	16,808.00
10.10.2024	4,600.00	4,416.00	4,600.00	4,437.00	21,974.00
11.10.2024	4,449.00	4,374.00	4,449.00	4,430.00	20,229.00
14.10.2024	4,504.00	4,433.00	4,440.00	4,504.00	22,292.00
15.10.2024	4,544.00	4,462.00	4,502.00	4,462.00	16,218.00
16.10.2024	4,460.00	4,394.00	4,443.00	4,394.00	15,109.00
17.10.2024	4,371.00	4,296.00	4,344.00	4,324.00	18,336.00
18.10.2024	4,348.00	4,301.00	4,318.00	4,342.00	16,024.00
21.10.2024	4,350.00	4,271.00	4,325.00	4,289.00	15,914.00
22.10.2024	4,275.00	4,204.00	4,275.00	4,240.00	15,371.00
23.10.2024	4,266.00	4,213.00	4,213.00	4,220.00	13,164.00
24.10.2024	4,246.00	4,188.00	4,218.00	4,189.00	18,522.00
25.10.2024	4,196.00	4,151.00	4,185.00	4,194.00	13,660.00
28.10.2024	4,218.00	4,175.00	4,189.00	4,193.00	12,098.00
29.10.2024	4,220.00	4,149.00	4,212.00	4,180.00	12,367.00
30.10.2024	4,176.00	4,120.00	4,176.00	4,149.00	19,575.00
31.10.2024	4,141.00	4,046.00	4,136.00	4,097.00	18,558.00
01.11.2024	4,136.00	4,079.00	4,088.00	4,133.00	11,308.00
04.11.2024	4,129.00	4,094.00	4,127.00	4,099.00	10,250.00
05.11.2024	4,102.00	4,040.00	4,097.00	4,049.00	14,069.00
06.11.2024	4,089.00	3,917.00	4,055.00	3,917.00	25,812.00
07.11.2024	3,976.00	3,890.00	3,920.00	3,901.00	24,422.00
08.11.2024	3,941.00	3,887.00	3,941.00	3,904.00	16,495.00
11.11.2024	3,979.00	3,916.00	3,929.00	3,964.00	14,268.00
12.11.2024	3,937.00	3,885.00	3,937.00	3,894.00	15,404.00
13.11.2024	3,880.00	3,782.00	3,862.00	3,834.00	26,424.00
14.11.2024	3,858.00	3,819.00	3,858.00	3,842.00	17,622.00
15.11.2024	3,803.00	3,760.00	3,778.00	3,774.00	17,698.00
18.11.2024	3,813.00	3,774.00	3,775.00	3,813.00	15,714.00
19.11.2024	3,870.00	3,810.00	3,825.00	3,870.00	19,366.00
20.11.2024	3,897.00	3,825.00	3,897.00	3,863.00	14,134.00
21.11.2024	3,938.00	3,861.00	3,868.00	3,919.00	18,561.00
22.11.2024	3,974.00	3,927.00	3,934.00	3,933.00	13,713.00
25.11.2024	3,946.00	3,875.00	3,932.00	3,901.00	33,113.00
26.11.2024	3,929.00	3,877.00	3,911.00	3,883.00	15,137.00
27.11.2024	3,905.00	3,865.00	3,889.00	3,880.00	11,737.00
28.11.2024	3,887.00	3,829.00	3,880.00	3,868.00	8,382.00
29.11.2024	3,881.00	3,847.00	3,860.00	3,881.00	12,141.00
02.12.2024	3,903.00	3,858.00	3,880.00	3,903.00	14,205.00
03.12.2024	3,908.00	3,852.00	3,860.00	3,908.00	16,443.00
04.12.2024	3,910.00	3,853.00	3,896.00	3,907.00	16,221.00
05.12.2024	3,952.00	3,882.00	3,911.00	3,914.00	12,757.00
06.12.2024	3,948.00	3,892.00	3,904.00	3,948.00	14,145.00
09.12.2024	3,959.00	3,890.00	3,959.00	3,902.00	16,765.00
10.12.2024	3,982.00	3,896.00	3,898.00	3,972.00	21,175.00
11.12.2024	4,050.00	3,963.00	3,987.00	4,040.00	37,958.00
12.12.2024	4,100.00	3,991.00	4,025.00	4,041.00	23,658.00
13.12.2024	4,045.00	4,008.00	-99.99	4,021.00	0.00
16.12.2024	4,047.00	4,001.00	4,016.00	4,035.00	19,591.00
17.12.2024	4,113.00	3,996.00	4,016.00	4,061.00	21,077.00
18.12.2024	4,094.00	3,961.00	4,071.00	3,961.00	23,527.00
19.12.2024	3,931.00	3,892.00	3,899.00	3,907.00	18,114.00
20.12.2024	3,928.00	3,862.00	3,873.00	3,917.00	44,751.00
23.12.2024	3,968.00	3,906.00	3,907.00	3,949.00	8,929.00
27.12.2024	3,988.00	3,931.00	3,931.00	3,982.00	9,505.00
30.12.2024	3,984.00	3,940.00	3,977.00	3,966.00	9,887.00
03.01.2025	3,998.00	3,920.00	3,998.00	3,945.00	10,753.00
06.01.2025	3,961.00	3,840.00	3,953.00	3,888.00	16,377.00
07.01.2025	3,922.00	3,871.00	3,884.00	3,903.00	18,020.00
08.01.2025	3,911.00	3,856.00	3,896.00	3,882.00	14,560.00
09.01.2025	3,941.00	3,871.00	3,891.00	3,941.00	13,197.00
10.01.2025	3,947.00	3,887.00	3,938.00	3,896.00	11,274.00
13.01.2025	3,892.00	3,857.00	3,883.00	3,885.00	9,314.00
14.01.2025	3,908.00	3,841.00	3,903.00	3,848.00	14,873.00
15.01.2025	3,914.00	3,836.00	3,847.00	3,882.00	11,454.00
16.01.2025	3,908.00	3,850.00	3,891.00	3,901.00	15,497.00
17.01.2025	3,962.00	3,887.00	3,911.00	3,930.00	18,303.00
20.01.2025	3,965.00	3,896.00	3,896.00	3,963.00	13,511.00
21.01.2025	3,974.00	3,945.00	3,965.00	3,960.00	14,635.00
22.01.2025	3,981.00	3,939.00	3,945.00	3,945.00	13,596.00
23.01.2025	3,961.00	3,890.00	3,930.00	3,941.00	18,576.00
24.01.2025	3,986.00	3,780.00	3,800.00	3,818.00	39,773.00
27.01.2025	4,052.00	3,874.00	3,946.00	4,034.00	29,502.00
28.01.2025	4,085.00	3,995.00	4,005.00	4,024.00	15,662.00
29.01.2025	4,039.00	3,942.00	4,039.00	3,983.00	14,910.00
30.01.2025	4,023.00	3,958.00	4,004.00	4,006.00	15,005.00
31.01.2025	4,047.00	3,977.00	-99.99	3,987.00	0.00
03.02.2025	-99.99	-99.99	3,946.00	3,925.00	0.00
04.02.2025	3,937.00	3,896.00	3,919.00	3,912.00	12,689.00
05.02.2025	3,955.00	3,889.00	3,913.00	3,917.00	14,361.00
06.02.2025	3,939.00	3,868.00	3,928.00	3,908.00	12,532.00
07.02.2025	3,931.00	3,850.00	3,908.00	3,850.00	21,991.00
10.02.2025	3,863.00	3,800.00	3,848.00	3,828.00	26,290.00
11.02.2025	3,857.00	3,799.00	3,840.00	3,829.00	20,227.00
12.02.2025	3,851.00	3,816.00	3,841.00	3,845.00	16,356.00
13.02.2025	3,944.00	3,818.00	3,869.00	3,944.00	24,850.00
14.02.2025	4,059.00	3,963.00	4,026.00	4,059.00	28,889.00
17.02.2025	4,051.00	4,013.00	4,023.00	4,042.00	16,781.00
18.02.2025	4,032.00	3,985.00	4,024.00	3,994.00	10,897.00
19.02.2025	4,005.00	3,921.00	3,989.00	3,921.00	10,638.00
20.02.2025	3,926.00	3,885.00	3,913.00	3,888.00	13,931.00
21.02.2025	3,927.00	3,876.00	3,908.00	3,927.00	21,225.00
24.02.2025	4,005.00	3,916.00	3,943.00	4,005.00	18,715.00
25.02.2025	4,009.00	3,954.00	3,982.00	3,980.00	15,587.00
26.02.2025	4,069.00	3,970.00	3,971.00	4,054.00	21,515.00
27.02.2025	4,040.00	3,989.00	4,021.00	4,010.00	15,088.00
28.02.2025	4,061.00	3,991.00	3,991.00	4,058.00	27,414.00
03.03.2025	4,090.00	4,007.00	4,034.00	4,082.00	12,667.00
04.03.2025	4,112.00	4,053.00	4,071.00	4,101.00	18,450.00
05.03.2025	4,098.00	3,963.00	4,083.00	3,965.00	21,894.00
06.03.2025	3,952.00	3,870.00	3,945.00	3,914.00	21,356.00
07.03.2025	4,008.00	3,912.00	3,923.00	4,001.00	22,545.00
10.03.2025	4,095.00	3,993.00	4,032.00	4,061.00	24,016.00
11.03.2025	4,086.00	3,963.00	4,060.00	3,983.00	16,542.00
12.03.2025	4,067.00	3,977.00	3,979.00	4,067.00	22,009.00
13.03.2025	4,107.00	4,013.00	4,040.00	4,054.00	17,738.00
14.03.2025	4,060.00	3,943.00	4,040.00	3,967.00	19,158.00
17.03.2025	3,999.00	3,920.00	3,984.00	3,973.00	17,642.00
18.03.2025	3,991.00	3,933.00	3,973.00	3,965.00	16,960.00
19.03.2025	3,984.00	3,940.00	3,974.00	3,963.00	12,104.00
20.03.2025	4,033.00	3,943.00	3,950.00	4,033.00	17,428.00
21.03.2025	4,033.00	3,894.00	4,031.00	3,913.00	41,209.00
24.03.2025	3,881.00	3,807.00	3,866.00	3,841.00	20,498.00
25.03.2025	3,857.00	3,772.00	3,850.00	3,802.00	21,213.00
26.03.2025	3,799.00	3,736.00	3,799.00	3,784.00	22,776.00
27.03.2025	3,819.00	3,772.00	3,787.00	3,800.00	16,773.00
28.03.2025	3,846.00	3,785.00	3,811.00	3,833.00	21,810.00
31.03.2025	3,837.00	3,791.00	3,816.00	3,798.00	19,924.00
01.04.2025	3,850.00	3,804.00	3,814.00	3,823.00	14,183.00
02.04.2025	3,828.00	3,766.00	3,794.00	3,825.00	14,646.00
03.04.2025	3,860.00	3,700.00	3,708.00	3,860.00	31,082.00
04.04.2025	3,970.00	3,822.00	3,847.00	3,830.00	42,786.00
07.04.2025	3,683.00	3,512.00	3,640.00	3,518.00	54,869.00
08.04.2025	3,603.00	3,487.00	3,525.00	3,557.00	29,587.00
09.04.2025	3,576.00	3,440.00	3,499.00	3,551.00	39,575.00
10.04.2025	3,900.00	3,664.00	3,900.00	3,668.00	32,131.00
11.04.2025	3,755.00	3,632.00	3,690.00	3,714.00	22,355.00
14.04.2025	3,776.00	3,719.00	3,775.00	3,745.00	22,553.00
15.04.2025	3,774.00	3,734.00	3,760.00	3,772.00	17,862.00
16.04.2025	3,754.00	3,704.00	3,741.00	3,741.00	16,862.00
17.04.2025	3,778.00	3,720.00	3,750.00	3,778.00	18,792.00
22.04.2025	3,812.00	3,745.00	3,792.00	3,797.00	13,105.00
23.04.2025	3,870.00	3,775.00	3,804.00	3,775.00	16,276.00
24.04.2025	3,863.00	3,775.00	3,775.00	3,841.00	12,821.00
25.04.2025	3,899.00	3,837.00	3,839.00	3,875.00	20,914.00
28.04.2025	3,881.00	3,847.00	3,866.00	3,870.00	17,943.00
29.04.2025	3,955.00	3,873.00	3,879.00	3,917.00	16,015.00
30.04.2025	3,982.00	3,920.00	3,920.00	3,982.00	25,968.00
02.05.2025	4,058.00	3,967.00	4,009.00	4,032.00	15,223.00
05.05.2025	4,061.00	4,013.00	4,050.00	4,033.00	10,409.00
06.05.2025	4,068.00	4,013.00	4,042.00	4,032.00	9,960.00
07.05.2025	4,026.00	3,975.00	4,007.00	3,985.00	12,324.00
08.05.2025	4,013.00	3,979.00	3,986.00	3,999.00	13,970.00
09.05.2025	4,034.00	3,984.00	4,014.00	4,026.00	9,318.00
12.05.2025	4,065.00	3,947.00	4,056.00	3,977.00	14,697.00
13.05.2025	3,994.00	3,940.00	3,968.00	3,957.00	20,053.00
14.05.2025	4,001.00	3,935.00	3,939.00	3,994.00	11,126.00
15.05.2025	4,098.00	3,986.00	4,000.00	4,095.00	19,015.00
16.05.2025	4,157.00	4,069.00	4,121.00	4,090.00	31,105.00
19.05.2025	4,118.00	4,054.00	4,084.00	4,118.00	11,942.00
20.05.2025	4,137.00	4,105.00	4,116.00	4,123.00	10,424.00
21.05.2025	4,121.00	4,074.00	4,087.00	4,109.00	12,720.00
22.05.2025	4,120.00	4,047.00	4,103.00	4,068.00	12,640.00
23.05.2025	4,134.00	4,066.00	4,079.00	4,097.00	18,322.00
26.05.2025	4,146.00	4,111.00	4,126.00	4,133.00	10,547.00
27.05.2025	4,190.00	4,120.00	4,120.00	4,167.00	11,159.00
28.05.2025	4,162.00	4,105.00	4,157.00	4,113.00	11,116.00
30.05.2025	4,176.00	4,113.00	4,113.00	4,128.00	20,934.00
02.06.2025	4,171.00	4,094.00	4,120.00	4,154.00	9,402.00
03.06.2025	4,176.00	4,125.00	4,170.00	4,147.00	9,928.00
04.06.2025	4,235.00	4,148.00	4,169.00	4,224.00	12,042.00
05.06.2025	4,236.00	4,195.00	4,228.00	4,208.00	11,987.00
06.06.2025	4,207.00	4,167.00	4,204.00	4,174.00	6,880.00
10.06.2025	4,190.00	4,132.00	4,172.00	4,188.00	9,708.00
11.06.2025	4,200.00	4,161.00	4,192.00	4,174.00	10,267.00
12.06.2025	4,183.00	4,139.00	4,167.00	4,171.00	10,580.00
13.06.2025	4,162.00	4,110.00	4,110.00	4,124.00	12,513.00
16.06.2025	4,117.00	4,071.00	4,098.00	4,100.00	10,646.00
17.06.2025	4,147.00	4,056.00	4,060.00	4,106.00	11,748.00
18.06.2025	4,161.00	4,077.00	4,102.00	4,104.00	17,517.00
19.06.2025	4,095.00	4,035.00	4,060.00	4,035.00	14,157.00
20.06.2025	4,066.00	3,990.00	4,038.00	4,000.00	37,117.00
23.06.2025	4,030.00	3,980.00	3,988.00	3,992.00	9,387.00
24.06.2025	4,030.00	3,969.00	4,030.00	3,990.00	17,395.00
25.06.2025	3,983.00	3,908.00	3,977.00	3,914.00	12,588.00
26.06.2025	3,924.00	3,843.00	3,918.00	3,879.00	14,840.00
27.06.2025	3,926.00	3,881.00	3,896.00	3,907.00	9,365.00
30.06.2025	3,920.00	3,821.00	3,914.00	3,841.00	17,913.00
01.07.2025	3,878.00	3,822.00	3,852.00	3,878.00	13,886.00
02.07.2025	3,893.00	3,849.00	3,874.00	3,864.00	8,822.00
03.07.2025	3,900.00	3,852.00	3,882.00	3,874.00	9,300.00
04.07.2025	3,876.00	3,836.00	3,867.00	3,869.00	5,565.00
07.07.2025	3,884.00	3,842.00	3,881.00	3,856.00	6,194.00
08.07.2025	3,896.00	3,833.00	3,895.00	3,866.00	11,280.00
09.07.2025	3,858.00	3,826.00	3,856.00	3,832.00	11,695.00
10.07.2025	3,858.00	3,828.00	3,838.00	3,858.00	11,435.00
11.07.2025	3,846.00	3,782.00	3,841.00	3,790.00	12,041.00
14.07.2025	3,786.00	3,759.00	3,786.00	3,772.00	9,115.00
15.07.2025	3,786.00	3,752.00	3,775.00	3,752.00	14,860.00
16.07.2025	3,770.00	3,724.00	3,748.00	3,760.00	12,179.00
17.07.2025	3,796.00	3,765.00	3,771.00	3,772.00	15,337.00
18.07.2025	3,805.00	3,764.00	3,781.00	3,792.00	11,799.00
21.07.2025	3,842.00	3,797.00	3,805.00	3,837.00	22,368.00
22.07.2025	3,663.00	3,562.00	3,650.00	3,627.00	52,160.00
23.07.2025	3,659.00	3,602.00	3,614.00	3,647.00	24,219.00
24.07.2025	3,668.00	3,594.00	3,665.00	3,614.00	18,305.00
25.07.2025	3,613.00	3,534.00	3,613.00	3,541.00	18,319.00
28.07.2025	3,572.00	3,513.00	3,560.00	3,520.00	21,893.00
29.07.2025	3,526.00	3,490.00	3,512.00	3,499.00	31,641.00
30.07.2025	3,522.00	3,439.00	3,522.00	3,447.00	14,127.00
31.07.2025	3,456.00	3,409.00	3,423.00	3,411.00	17,731.00

צרו איתנו קשר *5988