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 > אדידס > גרפים

עדכון אחרון 18.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדידס

adidas

מניה ADS Germany-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
10:30					0.00
10:40	141.0987	141.0987	141.0987	141.0987	0.00
10:50	141.0987	141.0987	141.0987	141.0987	0.00
11:00	141.0987	141.0987	141.0987	141.0987	0.00
11:10	141.0987	141.0987	141.0987	141.0987	0.00
11:20	141.0987	141.0987	141.0987	141.0987	0.00
11:30	140.6496	140.6496	140.6496	140.6496	144.00
11:40	140.5041	140.5041	140.5041	140.5041	113.00
11:50	141.55	141.55	141.55	141.55	3,566.00
12:00	141.55	141.55	141.55	141.55	18,858.00
12:10	141.55	141.55	141.55	141.55	0.00
12:20	140.6506	140.6506	140.6506	140.6506	54.00
12:30	140.5	140.5	140.5	140.5	94.00
12:40	140.4504	140.4504	140.4504	140.4504	135.00
12:50	140.35	140.35	140.35	140.35	68.00
13:00	140.3806	140.3806	140.3806	140.3806	163.00
13:10	140.4981	140.4981	140.4981	140.4981	105.00
13:20	140.65	140.65	140.65	140.65	5,926.00
13:30	140.65	140.65	140.65	140.65	0.00
13:40	140.65	140.65	140.65	140.65	0.00
13:50	140.341	140.341	140.341	140.341	187.00
14:00	140.341	140.341	140.341	140.341	0.00
14:10	140.2289	140.2289	140.2289	140.2289	163.00
14:20	140.0313	140.0313	140.0313	140.0313	42,827.00
14:30	139.4272	139.4272	139.4272	139.4272	175.00
14:40	140.665	140.665	140.665	140.665	11,851.00
14:50	138.9024	138.9024	138.9024	138.9024	14,231.00
15:00	138.3627	138.3627	138.3627	138.3627	2,474.00
15:10	138.2722	138.2722	138.2722	138.2722	137.00
15:20	137.87	137.87	137.87	137.87	7,148.00
15:30	137.8671	137.8671	137.8671	137.8671	14,040.00
15:40	138.1905	138.1905	138.1905	138.1905	190.00
15:50	138.7265	138.7265	138.7265	138.7265	141.00
16:00	138.5626	138.5626	138.5626	138.5626	4,781.00
16:10	138.3121	138.3121	138.3121	138.3121	162.00
16:20	138.3697	138.3697	138.3697	138.3697	123.00
16:30	137.8244	137.8244	137.8244	137.8244	6,184.00
16:40	137.8244	137.8244	137.8244	137.8244	0.00
16:50	137.0474	137.0474	137.0474	137.0474	235.00
17:00	137.1865	137.1865	137.1865	137.1865	321.00
17:10	137.5716	137.5716	137.5716	137.5716	12,242.00
17:20	141.37	141.37	141.37	141.37	20,620.00
17:30	139.1	139.1	139.1	139.1	9,293.00
17:40	138.1	138.1	138.1	138.1	2,357.00
17:50	138.1	138.1	138.1	138.1	0.00
18:00	138.1	138.1	138.1	138.1	0.00
18:10	138.14	138.14	138.14	138.14	18,158.00
18:20	138.14	138.14	138.14	138.14	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.03.2026 10:30	138.076	137.8065	137.8065	138.076	27.00
13.03.2026 11:00	138.2821	137.9577	138.1444	137.9577	33.00
13.03.2026 11:30	137.6756	137.5954	137.5954	137.6756	96.00
13.03.2026 12:00	138.7866	138.1533	138.1533	138.7866	171.00
13.03.2026 12:30	139.1767	138.7791	138.7791	139.1767	200.00
13.03.2026 13:00	139.2224	139.1	139.1061	139.2224	225.00
13.03.2026 13:30	139.3448	139.3448	139.3448	139.3448	80.00
13.03.2026 14:00	139.5248	139.2611	139.5248	139.2611	179.00
13.03.2026 14:30	139.4214	139.3166	139.3166	139.4214	188.00
13.03.2026 15:00	139.8093	139.6776	139.6776	139.8093	529.00
13.03.2026 15:30	140.3	140.1217	140.1217	140.1734	726.00
13.03.2026 16:00	140.0613	139.3526	140.0613	139.3526	3,615.00
13.03.2026 16:30	140.05	138.8576	140.05	138.9	13,451.00
13.03.2026 17:00	139.2857	138.9364	138.9364	139.2857	6,806.00
13.03.2026 17:30	138.9112	138.1517	138.9112	138.1517	6,837.00
13.03.2026 18:00	138.3391	138.0133	138.3391	138.1946	9,482.00
16.03.2026 10:30	136.7967	136.7967	136.7967	136.7967	88.00
16.03.2026 11:00	137.3277	136.7967	137.3277	136.868	103.00
16.03.2026 11:30	136.7428	136.4492	136.7428	136.511	236.00
16.03.2026 12:00	136.8594	136.3922	136.3975	136.8594	255.00
16.03.2026 12:30	137.7577	136.9413	136.9413	137.7577	191.00
16.03.2026 13:00	137.7181	137.7181	137.7181	137.7181	50.00
16.03.2026 13:30	138.0168	138.0168	138.0168	138.0168	51.00
16.03.2026 14:00	138.0906	138.0906	138.0906	138.0906	13,339.00
16.03.2026 14:30	138.3468	138.0064	138.0064	138.0906	3,898.00
16.03.2026 15:00	138.8281	138.4567	138.5034	138.4567	8,030.00
16.03.2026 15:30	138.523	138.523	138.523	138.523	20,112.00
16.03.2026 16:00	139.977	138.4207	139.3721	138.4207	37,424.00
16.03.2026 16:30	138.4207	138.4207	138.4207	138.4207	78,671.00
16.03.2026 17:00	140.0674	140.0674	140.0674	140.0674	78,676.00
16.03.2026 17:30	140.0674	140.0674	140.0674	140.0674	11,019.00
16.03.2026 18:00	140.0674	140.0674	140.0674	140.0674	82,510.00
17.03.2026 10:30	139.2772	139.0965	139.2772	139.0965	35.00
17.03.2026 11:00	139.5587	139.3157	139.3157	139.5587	126.00
17.03.2026 11:30	140.25	139.851	139.851	139.9541	56,215.00
17.03.2026 12:00	140.268	139.6528	140.268	139.6608	86,656.00
17.03.2026 12:30	139.7159	139.6235	139.6235	139.7159	87,878.00
17.03.2026 13:00	140.33	138.96	138.96	139.5802	277,631.00
17.03.2026 13:30	139.7669	139.4539	139.4539	139.7669	76,106.00
17.03.2026 14:00	140.2573	139.75	139.75	140.2573	115,937.00
17.03.2026 14:30	140.2301	139.95	140.1366	140.2301	542,199.00
17.03.2026 15:00	140.3012	140.3012	140.3012	140.3012	38,830.00
17.03.2026 15:30	140.6152	140.3828	140.6152	140.5068	116,675.00
17.03.2026 16:00	142.3789	140.4084	140.4084	141.0763	398,053.00
17.03.2026 16:30	141.6812	141.02	141.0355	141.2199	748,921.00
17.03.2026 17:00	141.7421	140.9418	141.2363	141.7421	901,220.00
17.03.2026 17:30	142.56	140.4971	140.7304	140.9281	676,743.00
17.03.2026 18:00	140.8587	140.45	140.8587	140.45	214,790.00
18.03.2026 10:00	141.0987	141.0987	141.0987	141.0987	5.00
18.03.2026 10:30	141.0987	141.0987	141.0987	141.0987	0.00
18.03.2026 11:00	140.6496	140.5289	140.5289	140.6496	31.00
18.03.2026 11:30	141.55	140.5041	140.5371	141.55	6,241.00
18.03.2026 12:00	140.6506	140.5	140.6506	140.5	16,015.00
18.03.2026 12:30	140.562	140.2668	140.4008	140.35	97,148.00
18.03.2026 13:00	140.65	140.3	140.35	140.65	53,666.00
18.03.2026 13:30	140.4671	140.0514	140.0561	140.341	37,078.00
18.03.2026 14:00	140.88	139.4272	140.2852	139.55	263,595.00
18.03.2026 14:30	140.665	138.2693	139.5018	138.2693	237,179.00
18.03.2026 15:00	141.2528	137.7377	138.2626	137.8758	227,619.00
18.03.2026 15:30	138.7838	138.0424	138.0424	138.5468	239,217.00
18.03.2026 16:00	138.5066	137.8244	138.3121	137.8244	179,463.00
18.03.2026 16:30	137.3154	137.0035	137.208	137.3154	336,816.00
18.03.2026 17:00	141.37	137.2587	137.2587	139.1	217,382.00
18.03.2026 17:30	138.1	138.1	138.1	138.1	24,735.00
18.03.2026 18:00	138.1944	138.14	138.14	138.1944	112,905.00

צרו איתנו קשר *5988