גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ליונדל-בזל אינדסטריס > גרפים

עדכון אחרון 19:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ליונדל-בזל אינדסטריס

LyondellBasell Industries

מניה LYB ניו-יורק USD

שער

60.76

שינוי

+3.90%

שינוי ב USD

2.28

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
16:30					0.00
16:40	59.87	59.87	59.87	59.87	0.00
16:50	59.245	59.245	59.245	59.245	288,233.00
17:00	59.808	59.808	59.808	59.808	210,158.00
17:10	60.185	60.185	60.185	60.185	159,847.00
17:20	60.21	60.21	60.21	60.21	90,972.00
17:30	60.1416	60.1416	60.1416	60.1416	60,980.00
17:40	60.315	60.315	60.315	60.315	201,643.00
17:50	60.64	60.64	60.64	60.64	158,811.00
18:00	60.91	60.91	60.91	60.91	309,953.00
18:10	60.98	60.98	60.98	60.98	336,725.00
18:20	60.67	60.67	60.67	60.67	123,216.00
18:30	60.73	60.73	60.73	60.73	96,017.00
18:40	60.82	60.82	60.82	60.82	77,380.00
18:50	60.785	60.785	60.785	60.785	207,752.00
19:00	60.565	60.565	60.565	60.565	117,210.00
19:10	60.64	60.64	60.64	60.64	129,651.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	56.93	56.585	56.765	56.79	919,921.00
06.06.2025 17:30	56.7975	56.42	56.78	56.43	1,158,962.00
06.06.2025 18:00	56.68	56.23	56.415	56.378	1,730,433.00
06.06.2025 18:30	56.4505	56.29	56.355	56.355	2,186,021.00
06.06.2025 19:00	56.43	56.21	56.43	56.3016	3,093,214.00
06.06.2025 19:30	56.4153	56.12	56.3	56.13	3,734,274.00
06.06.2025 20:00	56.18	55.96	56.14	55.97	4,002,424.00
06.06.2025 20:30	56.11	55.93	55.965	55.99	5,918,940.00
06.06.2025 21:00	56.11	55.98	55.985	56.105	7,094,675.00
06.06.2025 21:30	56.27	56.08	56.15	56.27	5,667,359.00
06.06.2025 22:00	56.35	56.23	56.23	56.305	9,409,805.00
06.06.2025 22:30	56.63	56.28	56.32	56.61	8,898,537.00
09.06.2025 16:30	58.11	57.15	57.15	57.74	759,333.00
09.06.2025 17:00	58.265	57.695	57.695	58.265	2,033,273.00
09.06.2025 17:30	58.49	58.18	58.31	58.375	3,030,853.00
09.06.2025 18:00	58.48	58.345	58.41	58.4	3,595,184.00
09.06.2025 18:30	58.48	58.34	58.42	58.34	5,340,789.00
09.06.2025 19:00	58.465	58.32	58.33	58.385	7,173,764.00
09.06.2025 19:30	58.74	58.35	58.39	58.7	7,563,779.00
09.06.2025 20:00	59.04	58.632	58.6801	59	6,660,106.00
09.06.2025 20:30	59.15	58.89	59	59.15	8,746,701.00
09.06.2025 21:00	59.3056	59.14	59.1573	59.18	11,292,550.00
09.06.2025 21:30	59.24	59	59.23	59.12	13,934,398.00
09.06.2025 22:00	59.145	58.85	59.145	58.87	12,869,626.00
09.06.2025 22:30	58.905	58.5	58.9	58.5	14,263,206.00
10.06.2025 16:30	60.125	59.13	59.13	59.92	812,856.00
10.06.2025 17:00	60.27	59.74	60.03	59.98	1,518,476.00
10.06.2025 17:30	61.17	60.11	60.11	61.17	3,308,313.00
10.06.2025 18:00	61.12	60.545	61.1	60.775	6,679,510.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	96.33	94.81	95.28	96.33	1,424,423.00
12.06.2024	98.25	95.68	97.68	95.91	1,447,569.00
13.06.2024	95.93	94.43	95.53	95.56	1,430,058.00
14.06.2024	95.54	93.31	94.91	93.54	1,309,227.00
17.06.2024	94.04	92.57	93.45	93.95	1,269,493.00
18.06.2024	95.65	94.01	94.50	95.38	1,704,597.00
20.06.2024	96.02	94.33	95.23	95.05	1,951,949.00
21.06.2024	95.35	94.03	94.79	95.21	4,420,177.00
24.06.2024	97.72	95.47	95.49	97.52	1,897,154.00
25.06.2024	97.65	95.19	97.16	95.48	1,583,215.00
26.06.2024	95.98	94.50	94.97	95.78	1,378,962.00
27.06.2024	96.44	95.34	95.72	95.83	2,196,496.00
28.06.2024	96.99	95.43	96.04	95.66	2,944,601.00
01.07.2024	96.75	94.25	95.98	94.64	1,319,923.00
02.07.2024	95.20	94.21	94.83	94.93	1,253,291.00
03.07.2024	95.71	94.80	94.86	95.17	595,905.00
05.07.2024	94.91	93.00	94.51	93.58	1,347,949.00
08.07.2024	94.87	93.76	93.96	94.45	1,268,810.00
09.07.2024	94.45	92.96	93.98	93.20	1,099,505.00
10.07.2024	93.89	91.66	93.54	92.85	2,178,717.00
11.07.2024	94.59	92.96	93.30	94.16	1,885,331.00
12.07.2024	95.59	94.10	94.81	95.06	1,149,019.00
15.07.2024	96.17	94.72	95.14	95.65	899,127.00
16.07.2024	97.94	95.36	95.54	97.76	1,102,139.00
17.07.2024	99.33	97.85	98.06	98.74	1,526,933.00
18.07.2024	99.77	98.14	98.14	98.19	1,009,004.00
19.07.2024	98.49	96.37	98.21	97.00	1,344,136.00
22.07.2024	-99.99	-99.99	97.00	97.71	0.00
23.07.2024	97.24	95.61	97.00	96.08	1,309,684.00
24.07.2024	96.84	95.26	96.38	95.28	915,749.00
25.07.2024	97.53	93.33	93.86	96.60	1,322,596.00
26.07.2024	97.55	96.35	96.66	97.26	1,113,541.00
29.07.2024	97.65	96.70	97.65	97.39	1,098,787.00
30.07.2024	98.75	97.20	97.38	98.26	1,152,115.00
31.07.2024	100.46	98.91	98.91	99.46	1,628,764.00
01.08.2024	100.26	97.21	99.63	98.14	1,646,769.00
02.08.2024	96.35	93.22	95.14	94.39	2,606,375.00
05.08.2024	93.14	91.41	92.43	92.56	2,172,891.00
06.08.2024	97.11	93.75	94.01	95.56	2,503,071.00
07.08.2024	98.09	94.81	96.64	94.84	1,912,407.00
08.08.2024	96.66	95.28	95.36	96.20	1,226,170.00
09.08.2024	97.32	95.39	96.10	96.86	1,431,000.00
12.08.2024	97.33	95.43	97.20	95.74	1,022,158.00
13.08.2024	96.74	95.45	95.67	96.63	905,163.00
14.08.2024	97.50	95.88	96.76	96.19	903,388.00
15.08.2024	98.47	97.17	97.50	97.44	1,074,123.00
16.08.2024	97.60	96.67	97.21	97.07	3,472,400.00
19.08.2024	97.69	96.72	97.35	96.96	1,424,912.00
20.08.2024	97.21	96.48	96.62	96.56	1,707,207.00
21.08.2024	97.51	96.67	97.25	96.91	1,050,756.00
22.08.2024	97.25	96.06	96.97	96.34	2,182,610.00
23.08.2024	98.53	96.86	96.93	98.29	2,222,720.00
26.08.2024	99.36	97.51	97.85	97.87	1,330,824.00
27.08.2024	97.94	97.13	97.80	97.71	1,138,713.00
28.08.2024	97.81	96.63	96.94	97.72	1,266,937.00
29.08.2024	99.02	97.11	98.40	98.17	1,194,941.00
30.08.2024	98.93	97.42	98.12	98.70	3,213,472.00
03.09.2024	97.84	95.24	97.39	95.72	1,784,304.00
04.09.2024	96.49	94.71	96.15	94.87	1,603,118.00
05.09.2024	95.14	93.69	95.12	94.23	1,542,171.00
06.09.2024	94.86	92.82	94.05	93.49	2,257,147.00
09.09.2024	95.36	93.58	93.58	94.78	2,138,748.00
10.09.2024	94.82	93.43	94.77	93.79	1,686,177.00
11.09.2024	94.22	92.14	93.96	93.96	1,595,821.00
12.09.2024	94.21	92.54	93.87	93.86	1,289,597.00
13.09.2024	94.80	93.04	94.44	93.18	2,314,184.00
16.09.2024	94.80	93.37	93.63	94.08	1,386,123.00
17.09.2024	95.67	94.26	94.34	94.99	1,161,822.00
18.09.2024	95.67	93.82	95.27	93.94	2,482,481.00
19.09.2024	96.72	94.50	95.50	96.09	2,767,994.00
20.09.2024	95.11	93.12	94.83	94.04	8,483,698.00
23.09.2024	95.30	93.37	94.31	93.60	3,005,231.00
24.09.2024	96.49	94.71	94.80	96.10	2,187,730.00
25.09.2024	96.39	94.52	96.27	94.86	2,016,804.00
26.09.2024	96.35	95.30	95.73	96.11	2,244,279.00
27.09.2024	97.60	96.24	97.01	96.43	2,066,814.00
30.09.2024	97.39	95.33	96.64	95.90	1,674,887.00
01.10.2024	96.52	95.49	95.75	95.81	2,143,343.00
02.10.2024	96.61	95.17	96.15	95.28	1,740,057.00
03.10.2024	95.33	94.18	95.09	94.87	1,907,706.00
04.10.2024	96.81	95.73	95.88	96.75	1,728,921.00
07.10.2024	96.52	95.15	96.35	95.39	1,526,763.00
08.10.2024	94.60	93.67	94.25	94.10	1,912,340.00
09.10.2024	94.82	93.95	94.00	94.27	1,462,584.00
10.10.2024	95.26	93.85	94.39	94.66	1,635,991.00
11.10.2024	95.27	93.77	94.60	93.79	1,655,722.00
14.10.2024	93.80	92.92	93.69	93.44	1,643,988.00
15.10.2024	93.10	91.77	92.58	92.07	2,124,853.00
16.10.2024	93.03	91.67	92.11	91.92	1,797,973.00
17.10.2024	92.63	91.11	92.35	91.59	1,701,026.00
18.10.2024	92.14	90.81	92.13	91.49	1,657,674.00
21.10.2024	91.64	89.60	91.59	89.74	1,951,707.00
22.10.2024	89.89	88.66	89.75	89.51	1,529,987.00
23.10.2024	89.15	88.18	88.77	88.87	1,752,651.00
24.10.2024	89.50	87.84	89.50	88.49	1,663,582.00
25.10.2024	88.55	87.41	88.23	87.50	2,085,525.00
28.10.2024	87.84	86.87	87.34	87.72	1,645,212.00
29.10.2024	87.58	86.94	87.40	87.18	1,750,140.00
30.10.2024	88.16	86.74	87.08	87.15	1,793,826.00
31.10.2024	87.71	86.83	87.17	86.85	3,521,091.00
04.11.2024	86.37	84.04	85.81	84.19	3,500,330.00
05.11.2024	85.40	83.36	84.13	85.37	3,513,571.00
06.11.2024	88.20	85.47	87.59	86.43	3,807,416.00
07.11.2024	87.56	86.39	86.71	87.33	2,416,696.00
11.11.2024	85.85	84.71	85.19	84.97	1,798,760.00
12.11.2024	85.11	83.48	84.78	83.60	1,947,786.00
13.11.2024	83.80	83.02	83.37	83.71	1,388,142.00
14.11.2024	83.72	82.20	83.62	82.56	1,938,463.00
15.11.2024	83.32	82.27	82.64	82.65	2,236,321.00
18.11.2024	83.46	82.76	83.18	83.20	1,646,487.00
19.11.2024	82.74	81.91	82.49	82.20	2,202,930.00
20.11.2024	82.58	81.45	82.20	82.48	1,755,274.00
21.11.2024	83.23	82.14	82.55	82.80	2,604,670.00
22.11.2024	84.25	82.41	82.52	83.87	2,735,463.00
25.11.2024	85.25	83.82	84.50	84.06	5,282,974.00
26.11.2024	83.93	81.61	83.90	82.14	3,045,602.00
27.11.2024	83.50	82.17	82.26	83.04	2,625,065.00
29.11.2024	83.46	82.73	83.06	83.34	1,683,221.00
02.12.2024	82.33	81.06	81.94	82.05	1,842,034.00
03.12.2024	82.26	80.62	82.24	80.78	2,452,700.00
04.12.2024	80.00	77.38	80.00	77.95	5,297,303.00
05.12.2024	78.10	76.22	77.75	77.41	4,675,252.00
06.12.2024	77.97	75.98	77.61	76.39	4,265,551.00
09.12.2024	78.88	76.80	77.45	77.31	3,299,407.00
10.12.2024	78.44	76.15	76.89	77.64	3,711,578.00
11.12.2024	77.63	76.32	77.34	76.45	2,722,579.00
12.12.2024	77.15	76.00	76.00	76.18	2,418,557.00
13.12.2024	76.21	74.92	76.20	75.67	2,488,271.00
16.12.2024	76.14	74.60	75.00	74.68	3,123,781.00
17.12.2024	76.35	75.00	75.00	75.44	2,840,805.00
18.12.2024	76.83	74.76	75.36	74.80	4,325,638.00
19.12.2024	75.47	72.96	74.76	72.97	4,222,899.00
20.12.2024	74.37	72.93	72.97	73.50	6,570,571.00
23.12.2024	74.22	73.12	73.68	74.01	2,707,254.00
24.12.2024	74.35	73.40	73.67	74.12	1,016,349.00
26.12.2024	74.83	73.82	73.88	74.35	1,620,519.00
27.12.2024	75.02	73.93	74.20	74.14	1,545,802.00
30.12.2024	74.03	72.93	73.91	73.18	2,167,218.00
31.12.2024	74.56	73.06	73.20	74.27	2,261,532.00
06.01.2025	74.12	73.15	73.25	73.86	3,070,277.00
07.01.2025	74.94	73.49	73.55	73.90	2,819,053.00
08.01.2025	73.50	72.21	73.26	73.03	1,866,908.00
10.01.2025	73.09	72.22	72.80	72.48	3,393,360.00
13.01.2025	75.19	72.59	72.70	75.15	3,652,897.00
14.01.2025	75.77	74.71	75.40	75.31	2,352,472.00
15.01.2025	76.45	75.71	76.06	76.08	1,973,020.00
16.01.2025	76.91	75.39	75.73	76.63	2,775,119.00
17.01.2025	77.70	76.89	77.14	77.30	1,866,428.00
21.01.2025	78.50	77.39	77.82	77.73	2,359,917.00
22.01.2025	78.03	77.06	77.47	77.08	1,911,776.00
23.01.2025	77.61	76.80	77.33	77.36	3,684,429.00
24.01.2025	77.98	76.88	77.54	77.36	1,644,443.00
27.01.2025	78.73	77.45	77.89	78.67	1,965,918.00
28.01.2025	79.39	78.04	78.85	78.31	1,878,040.00
29.01.2025	78.72	77.62	77.79	77.86	1,726,152.00
30.01.2025	77.73	74.35	77.38	76.12	3,623,172.00
31.01.2025	79.10	75.15	77.84	75.70	6,340,161.00
03.02.2025	74.89	73.27	74.78	74.54	764,347.00
04.02.2025	78.96	76.79	76.93	78.24	3,934,532.00
05.02.2025	77.86	77.01	77.67	77.21	1,534,799.00
06.02.2025	77.94	77.14	77.35	77.75	2,050,381.00
07.02.2025	78.22	76.44	78.03	76.61	2,164,826.00
10.02.2025	77.42	75.50	77.32	75.84	2,263,117.00
11.02.2025	76.54	75.33	75.95	76.42	3,301,857.00
12.02.2025	76.15	75.51	75.80	75.89	2,009,081.00
13.02.2025	76.72	75.75	76.07	76.59	969,028.00
14.02.2025	78.23	76.67	77.05	76.70	1,481,239.00
18.02.2025	78.52	76.94	77.25	78.22	2,343,778.00
19.02.2025	78.06	76.56	76.79	77.50	1,853,864.00
20.02.2025	78.15	77.29	77.47	77.61	1,725,442.00
21.02.2025	78.07	76.62	77.68	76.96	2,443,716.00
24.02.2025	77.58	76.00	76.80	77.31	1,895,993.00
25.02.2025	78.33	77.21	77.68	77.63	2,240,725.00
26.02.2025	78.00	75.66	77.89	76.20	1,581,217.00
27.02.2025	76.74	74.66	75.72	75.99	1,491,458.00
28.02.2025	77.08	75.99	76.12	76.83	3,769,021.00
03.03.2025	77.87	73.36	77.87	73.41	3,369,906.00
04.03.2025	74.89	72.86	73.62	73.47	4,311,743.00
05.03.2025	76.63	74.38	74.42	76.21	3,074,952.00
06.03.2025	76.31	74.94	75.40	75.91	2,104,573.00
07.03.2025	77.72	75.18	75.45	77.50	3,201,507.00
10.03.2025	78.41	76.35	76.81	76.54	3,319,225.00
11.03.2025	77.00	73.14	76.96	73.96	3,878,004.00
12.03.2025	73.94	71.98	73.84	72.19	2,844,478.00
13.03.2025	73.90	71.81	72.00	72.61	2,513,145.00
14.03.2025	74.53	73.48	73.85	74.15	1,941,921.00
17.03.2025	75.56	74.01	74.01	75.15	2,365,215.00
18.03.2025	75.62	74.68	75.44	75.09	1,929,762.00
19.03.2025	75.35	73.35	75.02	73.66	2,543,068.00
20.03.2025	73.18	72.28	73.18	72.69	2,642,056.00
21.03.2025	72.19	70.75	72.07	71.55	12,985,500.00
24.03.2025	72.50	71.38	72.00	71.96	3,430,996.00
25.03.2025	72.12	69.79	71.98	69.85	3,030,056.00
26.03.2025	71.12	69.81	69.86	71.06	3,025,817.00
27.03.2025	71.38	70.10	70.35	70.95	3,277,961.00
28.03.2025	71.32	69.74	70.90	69.82	2,547,600.00
31.03.2025	71.00	69.15	69.37	70.40	3,708,252.00
01.04.2025	70.08	69.12	69.84	70.04	3,634,256.00
02.04.2025	70.83	69.31	69.32	70.65	2,488,128.00
03.04.2025	68.67	62.92	68.01	63.11	6,907,195.00
04.04.2025	60.69	57.56	60.62	57.98	7,233,710.00
07.04.2025	59.69	54.11	55.56	56.60	7,362,897.00
08.04.2025	59.58	52.50	59.11	53.23	7,183,052.00
09.04.2025	61.60	51.11	52.50	59.83	11,291,470.00
10.04.2025	58.03	53.30	57.96	54.34	7,778,924.00
11.04.2025	56.98	52.80	54.04	56.89	5,780,965.00
14.04.2025	58.59	55.95	58.30	57.45	4,338,421.00
15.04.2025	57.69	56.46	57.09	56.70	4,164,834.00
16.04.2025	57.56	55.48	56.71	55.94	4,006,967.00
17.04.2025	57.48	56.15	56.33	56.77	4,039,422.00
21.04.2025	56.95	55.59	56.85	56.30	3,981,149.00
22.04.2025	58.33	57.07	57.20	58.14	3,192,677.00
23.04.2025	61.06	57.56	60.00	57.78	3,615,326.00
24.04.2025	59.66	57.57	58.01	59.25	3,929,820.00
25.04.2025	59.88	57.15	57.55	59.53	4,590,017.00
28.04.2025	60.85	58.06	59.80	58.72	4,555,145.00
29.04.2025	58.96	57.78	58.20	58.83	4,033,912.00
30.04.2025	58.33	57.19	57.70	58.21	3,433,882.00
01.05.2025	59.04	57.84	58.07	58.31	3,638,785.00
02.05.2025	59.46	58.09	58.93	58.38	3,084,240.00
05.05.2025	58.15	56.10	57.40	56.21	3,797,014.00
06.05.2025	56.84	55.80	56.10	55.89	3,068,746.00
07.05.2025	56.35	55.16	56.35	55.61	3,231,826.00
08.05.2025	58.26	56.06	56.23	57.22	2,816,202.00
09.05.2025	58.47	56.71	57.64	56.93	3,747,645.00
12.05.2025	62.54	60.50	60.63	60.68	4,290,107.00
13.05.2025	61.20	59.95	60.60	60.34	3,189,901.00
14.05.2025	60.15	58.78	60.04	59.17	3,985,400.00
15.05.2025	58.69	57.64	58.33	58.42	3,316,060.00
16.05.2025	59.88	57.90	58.43	59.77	6,188,207.00
19.05.2025	59.35	58.21	58.78	59.18	2,766,991.00
20.05.2025	59.36	58.25	59.14	58.52	2,632,696.00
21.05.2025	58.26	56.52	58.18	56.55	3,402,440.00
22.05.2025	56.66	55.53	56.23	56.33	2,617,052.00
23.05.2025	56.23	55.30	55.78	56.13	2,987,074.00
27.05.2025	58.10	57.15	57.41	57.97	4,323,663.00
28.05.2025	58.63	56.99	58.20	57.07	5,110,011.00
29.05.2025	58.36	56.72	57.93	57.61	4,585,719.00
30.05.2025	57.30	55.95	56.75	56.49	5,850,018.00
02.06.2025	55.17	53.91	55.14	54.44	4,999,684.00
03.06.2025	56.07	53.16	54.44	55.70	4,052,740.00
04.06.2025	56.09	55.43	55.56	56.01	3,301,902.00
05.06.2025	56.61	55.45	56.49	55.60	3,805,358.00
06.06.2025	56.94	55.93	56.38	56.54	3,661,228.00
09.06.2025	59.31	57.15	57.30	58.48	6,670,961.00

צרו איתנו קשר *5988