גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

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
10:00					0.00
10:10	148.85	148.85	148.85	148.85	0.00
10:20	148.4	148.4	148.4	148.4	12,197.00
10:30	148.15	148.15	148.15	148.15	4,891.00
10:40	148.075	148.075	148.075	148.075	5,884.00
10:50	147.7	147.7	147.7	147.7	2,943.00
11:00	147.85	147.85	147.85	147.85	4,122.00
11:10	147.95	147.95	147.95	147.95	10,136.00
11:20	147.9	147.9	147.9	147.9	1,973.00
11:30	147.625	147.625	147.625	147.625	4,537.00
11:40	147.8	147.8	147.8	147.8	1,763.00
11:50	147.55	147.55	147.55	147.55	1,726.00
12:00	147.8	147.8	147.8	147.8	5,769.00
12:10	147.825	147.825	147.825	147.825	7,099.00
12:20	147.55	147.55	147.55	147.55	5,336.00
12:30	147.45	147.45	147.45	147.45	4,929.00
12:40	147.6	147.6	147.6	147.6	2,474.00
12:50	148.05	148.05	148.05	148.05	3,639.00
13:00	148.15	148.15	148.15	148.15	2,611.00
13:10	148.25	148.25	148.25	148.25	2,252.00
13:20	148.25	148.25	148.25	148.25	2,173.00
13:30	148.3	148.3	148.3	148.3	4,682.00
13:40	148.05	148.05	148.05	148.05	1,758.00
13:50	148.1	148.1	148.1	148.1	4,077.00
14:00	148.1	148.1	148.1	148.1	2,261.00
14:10	148.3	148.3	148.3	148.3	4,038.00
14:20	148.2	148.2	148.2	148.2	3,270.00
14:30	148.05	148.05	148.05	148.05	2,415.00
14:40	148.1	148.1	148.1	148.1	2,459.00
14:50	148.275	148.275	148.275	148.275	8,784.00
15:00	148.05	148.05	148.05	148.05	2,089.00
15:10	148.225	148.225	148.225	148.225	2,563.00
15:20	148.05	148.05	148.05	148.05	1,551.00
15:30	147.9	147.9	147.9	147.9	3,889.00
15:40	147.7	147.7	147.7	147.7	6,171.00
15:50	147.8	147.8	147.8	147.8	1,528.00
16:00	148	148	148	148	5,568.00
16:10	148.05	148.05	148.05	148.05	3,606.00
16:20	147.85	147.85	147.85	147.85	3,009.00
16:30	147.7	147.7	147.7	147.7	1,686.00
16:40	148.65	148.65	148.65	148.65	9,617.00
16:50	149.05	149.05	149.05	149.05	5,808.00
17:00	149	149	149	149	9,369.00
17:10	149.3	149.3	149.3	149.3	7,000.00
17:20	149.9	149.9	149.9	149.9	9,213.00
17:30	149.75	149.75	149.75	149.75	4,666.00
17:40	149.7	149.7	149.7	149.7	8,148.00
17:50	149.4	149.4	149.4	149.4	7,686.00
18:00	149.025	149.025	149.025	149.025	5,119.00
18:10	149.1	149.1	149.1	149.1	7,125.00
18:20	148.9	148.9	148.9	148.9	3,935.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.08.2026 10:30	153.2	152.6	152.95	152.85	174,600.00
28.08.2026 11:00	153.575	152.85	152.85	153.575	153,708.00
28.08.2026 11:30	153.65	152.85	153.45	152.85	211,031.00
28.08.2026 12:00	153.15	152.85	152.9	152.9	338,809.00
28.08.2026 12:30	153.4	152.8	152.85	153.175	289,000.00
28.08.2026 13:00	153.35	152.95	153.15	153.3	335,070.00
28.08.2026 13:30	153.3	152.95	153.3	153	317,543.00
28.08.2026 14:00	153.35	153.025	153.125	153.175	377,551.00
28.08.2026 14:30	153.2	152.75	153.2	152.8	281,553.00
28.08.2026 15:00	152.9	152.725	152.825	152.75	327,471.00
28.08.2026 15:30	153.275	152.75	152.75	153.2	501,334.00
28.08.2026 16:00	153.375	153.1	153.225	153.2	587,052.00
28.08.2026 16:30	153.8	153.2	153.2	153.725	671,925.00
28.08.2026 17:00	154.075	153.6	153.9	153.775	658,411.00
28.08.2026 17:30	154.7	153.825	153.825	154.65	669,320.00
28.08.2026 18:00	155.25	154.3	154.55	154.8	781,707.00
31.08.2026 10:00	154.725	153.75	154	153.9	64,970.00
31.08.2026 10:30	154.1	153.65	153.9	154	119,047.00
31.08.2026 11:00	154.2	153.6	154.025	153.7	155,228.00
31.08.2026 11:30	153.75	153.4	153.65	153.475	218,078.00
31.08.2026 12:00	153.45	153.05	153.45	153.3	248,331.00
31.08.2026 12:30	153.325	152.9	153.3	153.1	347,983.00
31.08.2026 13:00	153.1	152.8	153.1	152.85	365,187.00
31.08.2026 13:30	152.9	152.5	152.85	152.65	279,399.00
31.08.2026 14:00	152.875	152.6	152.8	152.65	305,761.00
31.08.2026 14:30	152.7	152.25	152.7	152.45	369,303.00
31.08.2026 15:00	152.65	152.25	152.5	152.4	598,789.00
31.08.2026 15:30	152.75	152.25	152.4	152.375	650,495.00
31.08.2026 16:00	153.3	152.3	152.35	153.3	499,134.00
31.08.2026 16:30	153.4	152	153.25	152.4	353,087.00
31.08.2026 17:00	152.9	152.2	152.55	152.2	540,713.00
31.08.2026 17:30	152.3	151.875	152.2	152	501,583.00
31.08.2026 18:00	152.2	151.7	152.1	151.75	621,752.00
01.09.2026 10:00	151.55	150.8	151.25	150.95	16,726.00
01.09.2026 10:30	151.6	150.4	150.975	151.6	190,009.00
01.09.2026 11:00	151.7	150.75	151.6	150.8	196,925.00
01.09.2026 11:30	150.75	149.95	150.75	150	341,223.00
01.09.2026 12:00	150	149.6	149.85	149.7	397,930.00
01.09.2026 12:30	149.75	149.45	149.7	149.55	428,846.00
01.09.2026 13:00	149.6	149.25	149.55	149.5	362,609.00
01.09.2026 13:30	149.525	149.2	149.45	149.35	288,493.00
01.09.2026 14:00	149.55	149.15	149.15	149.4	330,477.00
01.09.2026 14:30	149.575	148.85	149.45	148.9	355,316.00
01.09.2026 15:00	149.35	148.95	148.95	149.05	406,267.00
01.09.2026 15:30	149.3	148.925	149.05	149.05	512,397.00
01.09.2026 16:00	149.075	148.3	149	148.3	609,387.00
01.09.2026 16:30	148.45	148	148.35	148	471,601.00
01.09.2026 17:00	148.2	147.65	148.05	148.05	644,291.00
01.09.2026 17:30	148.55	147.8	148.3	147.8	645,023.00
01.09.2026 18:00	148.5	147.75	147.75	148.25	798,610.00
02.09.2026 10:00	150.75	148.1	148.1	150.25	713,531.00
02.09.2026 10:30	151.3	150.3	150.3	150.85	1,138,464.00
02.09.2026 11:00	151.075	150.05	150.75	150.075	1,049,873.00
02.09.2026 11:30	150.65	150.225	150.25	150.4	801,670.00
02.09.2026 12:00	150.7	150.125	150.4	150.15	888,412.00
02.09.2026 12:30	150.2	149.525	150.125	149.65	1,115,196.00
02.09.2026 13:00	149.85	149.05	149.75	149.1	1,388,053.00
02.09.2026 13:30	149.15	148.65	149.15	148.8	1,147,226.00
02.09.2026 14:00	149.4	148.75	148.8	149.225	1,704,987.00
02.09.2026 14:30	150	149.25	149.25	150	1,751,177.00
02.09.2026 15:00	150.45	149.975	149.975	150.025	2,277,842.00
02.09.2026 15:30	150.6	150.025	150.025	150.275	1,547,300.00
02.09.2026 16:00	150.55	149.7	150.35	150.05	2,498,128.00
02.09.2026 16:30	150.7	149.275	149.95	150.7	838,198.00
02.09.2026 17:00	150.8	149.95	150.7	150.05	1,174,808.00
02.09.2026 17:30	150.35	149.6	150.05	149.7	1,209,852.00
02.09.2026 18:00	150.1	149.275	149.9	149.3	1,483,218.00
03.09.2026 10:00	149.55	147.85	149.425	148.3	78,972.00
03.09.2026 10:30	148.35	146.8	148.35	147.05	231,368.00
03.09.2026 11:00	148.45	147.175	147.175	148.05	632,245.00
03.09.2026 11:30	148.1	147.3	148.1	147.85	657,352.00
03.09.2026 12:00	148.25	147.85	147.9	148.25	583,396.00
03.09.2026 12:30	148.025	147.4	148.025	147.45	995,513.00
03.09.2026 13:00	147.6	147.05	147.425	147.375	1,215,881.00
03.09.2026 13:30	147.95	147.35	147.4	147.85	972,473.00
03.09.2026 14:00	148.55	147.975	148.05	148.325	978,974.00
03.09.2026 14:30	148.55	147.825	148.35	147.825	940,046.00
03.09.2026 15:00	148.1	147.55	147.85	148.1	1,481,691.00
03.09.2026 15:30	148.35	147.7	148.35	147.95	2,313,023.00
03.09.2026 16:00	148.25	147.8	147.8	148.2	2,061,901.00
03.09.2026 16:30	148.85	148.1	148.25	148.3	1,265,178.00
03.09.2026 17:00	148.3	147.6	148.3	147.6	2,051,832.00
03.09.2026 17:30	147.85	147.1	147.5	147.85	2,565,848.00
03.09.2026 18:00	148.8	147.85	148.025	148.8	2,707,204.00
04.09.2026 10:00	149.1	147.85	148.3	148.1	259,963.00
04.09.2026 10:30	148.15	147.65	147.95	148	381,422.00
04.09.2026 11:00	148.15	147.625	148.05	147.65	376,892.00
04.09.2026 11:30	147.95	147.525	147.65	147.8	523,550.00
04.09.2026 12:00	147.85	147.45	147.775	147.525	772,246.00
04.09.2026 12:30	148.15	147.5	147.5	148.1	651,082.00
04.09.2026 13:00	148.4	148.1	148.125	148.3	594,686.00
04.09.2026 13:30	148.25	147.95	148.1	148.25	639,215.00
04.09.2026 14:00	148.35	148	148.25	148.1	749,281.00
04.09.2026 14:30	148.7	148.05	148.075	148.1	695,326.00
04.09.2026 15:00	148.225	147.7	148.1	147.85	963,389.00
04.09.2026 15:30	148.05	147.4	147.4	148.05	1,824,947.00
04.09.2026 16:00	148.75	147.7	148	148.75	1,618,742.00
04.09.2026 16:30	149.5	148.55	148.65	149.45	1,117,192.00
04.09.2026 17:00	149.9	149.2	149.3	149.9	1,124,260.00
04.09.2026 17:30	149.95	148.95	149.9	149.25	1,398,408.00
04.09.2026 18:00	149.15	148.9	149.15	149	1,844,364.00

צרו איתנו קשר *5988