גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אדידס > גרפים

עדכון אחרון 18.12.2025

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
10:20					0.00
10:30	165.4832	165.4832	165.4832	165.4832	0.00
10:40	165.4832	165.4832	165.4832	165.4832	0.00
10:50	165.4832	165.4832	165.4832	165.4832	0.00
11:00	165.4832	165.4832	165.4832	165.4832	0.00
11:10	165.4832	165.4832	165.4832	165.4832	0.00
11:20	165.4832	165.4832	165.4832	165.4832	0.00
11:30	165.4832	165.4832	165.4832	165.4832	0.00
11:40	165.4832	165.4832	165.4832	165.4832	0.00
11:50	165.4832	165.4832	165.4832	165.4832	0.00
12:00	165.4832	165.4832	165.4832	165.4832	0.00
12:10	165.4832	165.4832	165.4832	165.4832	0.00
12:20	165.4832	165.4832	165.4832	165.4832	0.00
12:30	165.4832	165.4832	165.4832	165.4832	0.00
12:40	165.4832	165.4832	165.4832	165.4832	0.00
12:50	165.4832	165.4832	165.4832	165.4832	0.00
13:00	165.3416	165.3416	165.3416	165.3416	11,760.00
13:10	165.3416	165.3416	165.3416	165.3416	0.00
13:20	165.3416	165.3416	165.3416	165.3416	0.00
13:30	163.9012	163.9012	163.9012	163.9012	59.00
13:40	163.85	163.85	163.85	163.85	48.00
13:50	163.85	163.85	163.85	163.85	0.00
14:00	163.85	163.85	163.85	163.85	0.00
14:10	163.85	163.85	163.85	163.85	0.00
14:20	164.6416	164.6416	164.6416	164.6416	11,760.00
14:30	164.6416	164.6416	164.6416	164.6416	0.00
14:40	164.6416	164.6416	164.6416	164.6416	0.00
14:50	164.6416	164.6416	164.6416	164.6416	0.00
15:00	164.6416	164.6416	164.6416	164.6416	0.00
15:10	164.925	164.925	164.925	164.925	21,927.00
15:20	165.137	165.137	165.137	165.137	9.00
15:30	164.45	164.45	164.45	164.45	9,162.00
15:40	164.45	164.45	164.45	164.45	0.00
15:50	164.45	164.45	164.45	164.45	0.00
16:00	164.45	164.45	164.45	164.45	0.00
16:10	165.1113	165.1113	165.1113	165.1113	7,072.00
16:20	165.267	165.267	165.267	165.267	20,668.00
16:30	165.2987	165.2987	165.2987	165.2987	18.00
16:40	165.475	165.475	165.475	165.475	61.00
16:50	165.475	165.475	165.475	165.475	0.00
17:00	165.6621	165.6621	165.6621	165.6621	46.00
17:10	166.45	166.45	166.45	166.45	112.00
17:20	166.45	166.45	166.45	166.45	0.00
17:30	166.8128	166.8128	166.8128	166.8128	87.00
17:40	166.9782	166.9782	166.9782	166.9782	135.00
17:50	166.9782	166.9782	166.9782	166.9782	0.00
18:00	167.15	167.15	167.15	167.15	93.00
18:10	167.3	167.3	167.3	167.3	331.00
18:20	167.55	167.55	167.55	167.55	573.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 11:30	168.35	168.35	168.35	168.35	10.00
12.12.2025 12:00	168.35	168.35	168.35	168.35	60.00
12.12.2025 12:30	168.35	168.35	168.35	168.35	60.00
12.12.2025 13:00	168.35	168.35	168.35	168.35	60.00
12.12.2025 13:30	168.35	168.35	168.35	168.35	60.00
12.12.2025 14:00	168.35	168.35	168.35	168.35	60.00
12.12.2025 14:30	168.35	168.35	168.35	168.35	60.00
12.12.2025 15:00	168.35	168.35	168.35	168.35	60.00
12.12.2025 15:30	168.35	168.35	168.35	168.35	75.00
12.12.2025 16:00	168.35	168.35	168.35	168.35	12.00
12.12.2025 16:30	168.35	168.35	168.35	168.35	75.00
12.12.2025 17:00	169	169	169	169	129.00
12.12.2025 17:30	169	168.725	169	168.725	53.00
12.12.2025 18:00	168.65	165.2	168.65	168.1	17,688.00
15.12.2025 10:00	167.4708	167.4708	167.4708	167.4708	9.00
15.12.2025 10:30	168.4544	168.1129	168.1129	168.4544	24.00
15.12.2025 11:00	168.4	168.4	168.4	168.4	22.00
15.12.2025 11:30	168.2	168.2	168.2	168.2	199.00
15.12.2025 12:00	168.2	168.2	168.2	168.2	33.00
15.12.2025 12:30	168.5851	168.4677	168.5851	168.4677	2,444.00
15.12.2025 13:00	168.4677	168.4677	168.4677	168.4677	2,410.00
15.12.2025 13:30	168.2	168.2	168.2	168.2	14,477.00
15.12.2025 14:00	168.2	167.4	168.2	167.65	22,276.00
15.12.2025 14:30	168	168	168	168	2,559.00
15.12.2025 15:00	167.475	167.475	167.475	167.475	15,458.00
15.12.2025 15:30	167.55	167.225	167.55	167.225	12,897.00
15.12.2025 16:00	166.725	166.0931	166.7007	166.0931	7,784.00
15.12.2025 16:30	166.2175	165.425	165.7145	165.425	18,428.00
15.12.2025 17:00	166.45	165.3	165.75	166.45	30,070.00
15.12.2025 17:30	165.95	165.575	165.575	165.95	12,098.00
15.12.2025 18:00	166.1479	165.775	165.775	166.1479	28,614.00
16.12.2025 10:00	168.35	168.35	168.35	168.35	10.00
16.12.2025 10:30	168.35	168.35	168.35	168.35	60.00
16.12.2025 11:00	168.5123	168.5123	168.5123	168.5123	336.00
16.12.2025 11:30	168.8325	168.1	168.8325	168.1	637.00
16.12.2025 12:00	168.95	168.95	168.95	168.95	2,051.00
16.12.2025 12:30	168.95	168.95	168.95	168.95	12,143.00
16.12.2025 13:00	168.95	168.95	168.95	168.95	12,143.00
16.12.2025 13:30	168.95	168.95	168.95	168.95	12,143.00
16.12.2025 14:00	168.95	168.95	168.95	168.95	12,143.00
16.12.2025 14:30	167.5	167.5	167.5	167.5	3,244.00
16.12.2025 15:00	167.5	167.5	167.5	167.5	19,370.00
16.12.2025 15:30	167.5	167.5	167.5	167.5	19,370.00
16.12.2025 16:00	168.0922	168.0922	168.0922	168.0922	3,257.00
16.12.2025 16:30	168.1041	167.9599	168.0937	167.9599	13,036.00
16.12.2025 17:00	167.35	167.35	167.35	167.35	22,942.00
16.12.2025 17:30	167.35	167.35	167.35	167.35	3,839.00
16.12.2025 18:00	168.225	168.175	168.175	168.225	8,739.00
17.12.2025 10:00	168.2	168.2	168.2	168.2	10.00
17.12.2025 10:30	168.2	168.2	168.2	168.2	60.00
17.12.2025 11:00	168.2	168.2	168.2	168.2	60.00
17.12.2025 11:30	168.2	168.2	168.2	168.2	60.00
17.12.2025 12:00	168.2	168.2	168.2	168.2	60.00
17.12.2025 12:30	167.6784	167.6784	167.6784	167.6784	3,207.00
17.12.2025 13:00	167.6784	167.6784	167.6784	167.6784	537.00
17.12.2025 13:30	167.6784	167.6784	167.6784	167.6784	3,207.00
17.12.2025 14:00	167.6784	167.6784	167.6784	167.6784	3,207.00
17.12.2025 14:30	167.6784	167.6784	167.6784	167.6784	3,207.00
17.12.2025 15:00	167.6784	167.6784	167.6784	167.6784	3,207.00
17.12.2025 15:30	167.6784	167.6784	167.6784	167.6784	3,207.00
17.12.2025 16:00	167.6784	167.6784	167.6784	167.6784	3,207.00
17.12.2025 16:30	166.85	166.85	166.85	166.85	3,297.00
17.12.2025 17:00	167.05	166.85	166.95	167.05	1,646.00
17.12.2025 17:30	166.125	165.825	166.125	165.825	1,119.00
17.12.2025 18:00	165.825	165.825	165.825	165.825	3,508.00
18.12.2025 10:00	165.4832	165.4832	165.4832	165.4832	14.00
18.12.2025 10:30	165.4832	165.4832	165.4832	165.4832	90.00
18.12.2025 11:00	165.4832	165.4832	165.4832	165.4832	90.00
18.12.2025 11:30	165.4832	165.4832	165.4832	165.4832	90.00
18.12.2025 12:00	165.4832	165.4832	165.4832	165.4832	90.00
18.12.2025 12:30	165.3416	165.3416	165.3416	165.3416	1,959.00
18.12.2025 13:00	164.3322	163.85	164.3322	163.85	5,861.00
18.12.2025 13:30	164.6416	164.6416	164.6416	164.6416	23,717.00
18.12.2025 14:00	164.6416	164.6198	164.6198	164.6416	7,033.00
18.12.2025 14:30	163.79	163.79	163.79	163.79	7,466.00
18.12.2025 15:00	165.137	164.45	164.925	164.45	24,079.00
18.12.2025 15:30	165.267	165.267	165.267	165.267	82,555.00
18.12.2025 16:00	165.5539	163.8	165.5539	165.475	73,780.00
18.12.2025 16:30	166.125	165.6621	165.6621	166.125	27,447.00
18.12.2025 17:00	167.1	166.45	166.45	167.1	41,470.00
18.12.2025 17:30	167.25	166.9782	166.9782	167.25	41,671.00
18.12.2025 18:00	167.75	167.3	167.3	167.3	226,041.00

צרו איתנו קשר *5988