גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אי-און > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אי-און

E.ON

מניה EOAN 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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.05.2026 14:00	18.2125	18.2125	18.2125	18.2125	578.00
27.05.2026 14:30	18.2125	18.2125	18.2125	18.2125	10.00
27.05.2026 15:00	18.2025	18.2025	18.2025	18.2025	1,000,578.00
27.05.2026 15:30	18.195	18.195	18.195	18.195	18,216.00
27.05.2026 16:00	18.195	18.195	18.195	18.195	1,001,172.00
27.05.2026 16:30	18.2625	18.2625	18.2625	18.2625	18,284.00
27.05.2026 17:00	18.545	18.545	18.545	18.545	26,202.00
27.05.2026 17:30	18.3	18.3	18.3	18.3	1,413,420.00
27.05.2026 18:00	18.3	18.2954	18.3	18.2954	54,837.00
28.05.2026 10:00	18.2266	18.2266	18.2266	18.2266	8.00
28.05.2026 10:30	18.2266	18.2266	18.2266	18.2266	0.00
28.05.2026 11:00	18.2092	18.2092	18.2092	18.2092	5.00
28.05.2026 11:30	18.1244	18.1244	18.1244	18.1244	586.00
28.05.2026 12:00	18.1244	18.1244	18.1244	18.1244	10.00
28.05.2026 12:30	18.1244	18.1244	18.1244	18.1244	586.00
28.05.2026 13:00	18.1244	18.1244	18.1244	18.1244	586.00
28.05.2026 13:30	18.2502	18.2502	18.2502	18.2502	11.00
28.05.2026 14:00	18.2616	18.2616	18.2616	18.2616	905.00
28.05.2026 14:30	18.2675	18.2616	18.2616	18.2675	45.00
28.05.2026 15:00	18.2525	18.2525	18.2525	18.2525	1,871.00
28.05.2026 15:30	18.2525	18.2525	18.2525	18.2525	34.00
28.05.2026 16:00	18.08	18.08	18.08	18.08	1,516.00
28.05.2026 16:30	18.2993	18.08	18.2993	18.2926	7,587.00
28.05.2026 17:00	18.197	18.197	18.197	18.197	3,033.00
28.05.2026 17:30	18.1509	18.1509	18.1509	18.1509	3,031.00
28.05.2026 18:00	18.0241	18.0122	18.0241	18.0145	12,280.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.06.2025	15.58	15.35	15.58	15.43	28,386.00
03.06.2025	15.46	15.26	15.46	15.28	5,768.00
04.06.2025	15.28	15.28	15.28	15.28	5,768.00
05.06.2025	15.50	15.27	15.32	15.36	16,504.00
06.06.2025	15.37	15.36	15.37	15.36	1,807.00
09.06.2025	15.36	15.36	15.36	15.36	1,807.00
10.06.2025	15.47	15.31	15.43	15.31	9,457.00
11.06.2025	15.28	15.23	15.26	15.27	2,529.00
12.06.2025	15.50	15.31	15.35	15.50	8,196.00
13.06.2025	15.60	15.39	15.56	15.61	25,520.00
16.06.2025	15.38	15.33	15.38	15.33	5,150.00
17.06.2025	15.43	15.22	15.22	15.35	11,655.00
18.06.2025	15.47	15.32	15.47	15.32	4,909.00
19.06.2025	15.31	15.19	15.24	15.20	38,975.00
20.06.2025	15.52	15.23	15.24	15.48	5,661.00
23.06.2025	15.76	15.47	15.51	15.75	50,263.00
24.06.2025	15.70	15.53	15.63	15.61	61,028.00
25.06.2025	15.61	15.34	15.61	15.37	19,202.00
26.06.2025	15.65	15.53	15.56	15.59	11,003.00
27.06.2025	15.68	15.56	15.56	15.59	5,945.00
30.06.2025	15.73	15.54	15.73	15.60	19,729.00
01.07.2025	15.92	15.74	15.78	15.80	17,105.00
02.07.2025	15.77	15.55	15.76	15.55	12,085.00
03.07.2025	15.68	15.62	15.65	15.67	19,582.00
04.07.2025	15.91	15.74	15.75	15.88	11,323.00
07.07.2025	15.87	15.77	15.87	15.78	9,343.00
08.07.2025	15.73	15.69	15.69	15.73	1,301.00
09.07.2025	16.02	15.83	15.86	16.03	12,665.00
10.07.2025	15.98	15.91	15.98	15.91	4,951.00
11.07.2025	15.97	15.91	15.91	15.97	4,886.00
14.07.2025	16.10	16.07	16.07	16.10	1,287.00
15.07.2025	16.08	16.00	16.07	16.01	12,169.00
16.07.2025	16.13	15.98	15.98	16.13	4,655.00
17.07.2025	15.94	15.88	15.89	15.95	1,361.00
18.07.2025	16.06	15.93	15.95	16.06	2,481.00
21.07.2025	16.25	16.11	16.11	16.26	1,360.00
22.07.2025	16.33	16.12	16.12	16.30	2,628.00
23.07.2025	15.98	15.95	15.95	15.98	2,132.00
24.07.2025	15.92	15.78	15.92	15.79	3,464.00
25.07.2025	15.77	15.77	15.77	15.77	679.00
28.07.2025	15.74	15.74	15.74	15.74	650.00
29.07.2025	15.77	15.77	15.77	15.77	654.00
30.07.2025	15.77	15.77	15.77	15.77	654.00
31.07.2025	15.77	15.77	15.77	15.77	0.00
01.08.2025	16.14	16.14	16.14	16.14	297.00
04.08.2025	16.39	16.11	16.14	16.39	1,476.00
05.08.2025	16.44	16.33	16.44	16.34	6,964.00
06.08.2025	16.33	16.33	16.33	16.34	6,964.00
07.08.2025	16.33	16.33	16.33	16.34	0.00
08.08.2025	16.25	16.25	16.25	16.25	666.00
11.08.2025	15.87	15.83	15.83	15.87	1,341.00
12.08.2025	16.06	15.82	15.98	15.84	6,512.00
13.08.2025	16.13	15.89	15.91	15.98	20,243.00
14.08.2025	16.02	15.66	15.66	16.02	2,338.00
15.08.2025	15.90	15.79	15.90	15.79	1,254.00
18.08.2025	15.79	15.79	15.79	15.79	1,254.00
19.08.2025	15.77	15.75	15.77	15.75	1,836.00
20.08.2025	15.65	15.55	15.55	15.65	4,524.00
21.08.2025	15.56	15.50	15.56	15.50	4,950.00
22.08.2025	15.53	15.49	15.53	15.50	1,251.00
25.08.2025	15.49	15.49	15.49	15.50	1,251.00
26.08.2025	15.56	15.51	15.52	15.56	1,848.00
27.08.2025	15.56	15.56	15.56	15.56	1,848.00
28.08.2025	15.31	15.31	15.31	15.32	674.00
29.08.2025	15.31	15.31	15.31	15.32	674.00
01.09.2025	15.19	15.07	15.19	15.07	4,591.00
02.09.2025	15.07	15.07	15.07	15.07	4,591.00
03.09.2025	15.07	15.07	15.07	15.07	0.00
04.09.2025	15.06	14.97	14.98	14.97	4,722.00
05.09.2025	15.15	14.99	14.99	15.11	4,921.00
08.09.2025	15.35	15.22	15.22	15.33	7,821.00
09.09.2025	15.38	15.38	15.38	15.38	325.00
10.09.2025	15.27	15.27	15.27	15.28	669.00
11.09.2025	15.35	15.26	15.30	15.31	5,768.00
12.09.2025	15.54	15.40	15.50	15.49	18,612.00
15.09.2025	15.77	15.77	15.77	15.77	649.00
16.09.2025	15.77	15.77	15.77	15.77	649.00
17.09.2025	15.74	15.70	15.70	15.74	1,500.00
18.09.2025	15.57	15.37	15.56	15.41	2,290,295.00
19.09.2025	15.63	15.63	15.63	15.63	7,872,156.00
22.09.2025	15.61	15.57	15.57	15.61	1,938,257.00
24.09.2025	15.76	15.69	15.74	15.76	2,511,973.00
25.09.2025	15.70	15.70	15.70	15.70	3,540,854.00
26.09.2025	16.04	15.98	15.98	15.99	1,983,239.00
29.09.2025	16.09	15.95	16.09	15.95	2,958,941.00
30.09.2025	16.00	15.82	15.82	16.00	2,605,019.00
01.10.2025	16.15	16.03	16.08	16.10	2,709,481.00
02.10.2025	15.98	15.85	15.88	15.97	2,450,415.00
03.10.2025	15.96	15.93	15.95	15.93	1,812,083.00
06.10.2025	16.13	16.06	16.06	16.13	1,632,644.00
07.10.2025	16.18	16.18	16.18	16.18	3,701,221.00
08.10.2025	16.34	16.26	16.33	16.26	2,885,047.00
09.10.2025	16.20	16.15	16.15	16.19	3,012,930.00
10.10.2025	16.30	16.24	16.24	16.30	3,229,322.00
13.10.2025	16.19	16.11	16.14	16.16	2,170,870.00
14.10.2025	16.39	16.31	16.32	16.39	2,273,487.00
15.10.2025	16.34	16.23	16.25	16.34	2,323,326.00
16.10.2025	16.31	16.17	16.17	16.27	2,383,142.00
17.10.2025	16.39	16.25	16.26	16.31	2,993,492.00
20.10.2025	16.39	16.35	16.35	16.39	5,490,179.00
21.10.2025	16.33	16.32	16.32	16.33	1,798,150.00
22.10.2025	16.19	16.16	16.19	16.16	1,538,256.00
23.10.2025	16.07	15.96	15.96	16.07	2,712,461.00
27.10.2025	16.09	16.09	16.09	16.10	1,514,267.00
31.10.2025	16.27	16.23	16.23	16.23	1,659,103.00
03.11.2025	15.92	15.91	15.92	15.91	1,767,044.00
04.11.2025	15.84	15.74	15.74	15.83	1,949,925.00
05.11.2025	16.05	15.89	15.91	15.99	2,122,242.00
06.11.2025	16.16	16.15	16.15	16.15	1,814,157.00
07.11.2025	16.13	15.98	16.09	16.13	2,845,989.00
10.11.2025	16.13	16.03	16.07	16.13	3,384,751.00
11.11.2025	16.08	15.97	16.05	16.08	2,613,673.00
12.11.2025	15.81	15.19	15.63	15.44	7,497,665.00
13.11.2025	15.31	15.14	15.28	15.22	5,229,364.00
14.11.2025	15.20	15.13	15.19	15.20	3,048,566.00
17.11.2025	15.32	15.18	15.18	15.24	1,747,062.00
18.11.2025	15.42	15.32	15.32	15.40	4,511,226.00
19.11.2025	15.49	15.23	15.25	15.39	3,114,893.00
20.11.2025	15.45	15.23	15.36	15.45	792,194.00
21.11.2025	15.61	15.34	15.50	15.54	3,338,070.00
24.11.2025	15.56	15.40	15.45	15.49	3,588,592.00
25.11.2025	15.40	15.23	15.23	15.37	1,680,341.00
26.11.2025	15.50	15.29	15.32	15.49	2,573,851.00
27.11.2025	15.34	15.11	15.27	15.34	3,703,852.00
28.11.2025	15.34	15.18	15.22	15.33	1,178,076.00
01.12.2025	15.21	15.19	15.21	15.19	1,879,793.00
02.12.2025	15.32	15.24	15.27	15.25	2,126,491.00
03.12.2025	15.75	15.58	15.59	15.75	2,688,819.00
04.12.2025	15.60	15.54	15.60	15.58	3,008,362.00
05.12.2025	15.52	15.40	15.52	15.43	2,997,895.00
08.12.2025	15.51	15.40	15.40	15.49	2,854,736.00
09.12.2025	15.64	15.49	15.49	15.53	3,754,809.00
10.12.2025	15.65	15.47	15.59	15.50	4,244,332.00
11.12.2025	15.23	15.03	15.22	15.03	4,681,439.00
12.12.2025	15.22	15.02	15.19	15.02	3,553,942.00
15.12.2025	15.36	15.23	15.23	15.36	3,491,917.00
16.12.2025	15.45	15.28	15.42	15.39	3,360,571.00
17.12.2025	15.80	15.49	15.68	15.69	3,983,843.00
18.12.2025	15.81	15.65	15.72	15.71	3,158,459.00
19.12.2025	15.78	15.69	15.78	15.69	7,080,749.00
22.12.2025	15.84	15.84	15.84	15.84	1,807,665.00
23.12.2025	15.99	15.86	15.86	15.99	1,688,649.00
29.12.2025	15.93	15.93	15.93	15.93	1,677,003.00
30.12.2025	16.09	16.07	16.07	16.07	507,573.00
02.01.2026	16.24	16.15	16.24	16.15	2,789,506.00
05.01.2026	16.52	16.18	16.27	16.39	2,659,779.00
06.01.2026	16.54	16.44	16.44	16.54	1,353,674.00
07.01.2026	16.76	16.63	16.76	16.63	3,760,370.00
08.01.2026	16.92	16.90	16.90	16.93	2,322,520.00
09.01.2026	16.91	16.72	16.83	16.81	2,217,035.00
12.01.2026	16.85	16.85	16.85	16.85	2,923,155.00
13.01.2026	16.67	16.56	16.56	16.67	2,272,084.00
14.01.2026	16.98	16.75	16.85	16.88	2,141,878.00
15.01.2026	17.18	17.18	17.18	17.18	2,351,379.00
16.01.2026	17.33	17.28	17.33	17.32	2,724,263.00
19.01.2026	17.56	17.48	17.56	17.48	1,968,289.00
20.01.2026	17.23	17.09	17.23	17.09	2,601,539.00
21.01.2026	16.92	16.92	16.92	16.92	1,495,673.00
22.01.2026	17.10	16.87	17.07	17.02	2,814,699.00
23.01.2026	16.93	16.84	16.92	16.88	2,038,763.00
26.01.2026	17.35	17.02	17.02	17.35	3,036,053.00
28.01.2026	17.79	17.42	17.60	17.79	3,560,159.00
29.01.2026	17.89	17.75	17.79	17.85	2,979,194.00
30.01.2026	17.95	17.84	17.87	17.95	1,861,858.00
02.02.2026	18.05	17.88	17.88	18.05	3,042,936.00
03.02.2026	17.88	17.74	17.75	17.86	3,459,193.00
04.02.2026	18.14	17.95	18.09	18.05	2,479,348.00
05.02.2026	17.43	17.23	17.29	17.42	3,319,217.00
06.02.2026	17.89	17.73	17.74	17.89	2,187,350.00
09.02.2026	17.96	17.66	17.77	17.96	1,673,409.00
10.02.2026	17.88	17.68	17.84	17.78	1,969,562.00
11.02.2026	18.13	17.87	17.91	18.13	3,307,957.00
12.02.2026	18.22	18.17	18.22	18.17	5,026,710.00
13.02.2026	18.38	18.38	18.38	18.38	6,604,963.00
17.02.2026	18.87	18.70	18.87	18.76	7,923,067.00
18.02.2026	18.80	18.62	18.72	18.63	3,254,479.00
19.02.2026	18.58	18.25	18.54	18.58	4,597,961.00
20.02.2026	18.60	18.60	18.60	18.61	2,704,405.00
23.02.2026	18.69	18.42	18.60	18.42	3,575,330.00
24.02.2026	18.86	18.76	18.76	18.86	7,448,509.00
25.02.2026	19.39	19.15	19.16	19.39	6,102,938.00
26.02.2026	19.72	19.13	19.67	19.72	4,832,678.00
27.02.2026	19.81	19.56	19.76	19.81	3,331,786.00
02.03.2026	19.55	19.19	19.55	19.27	4,031,586.00
03.03.2026	18.94	18.59	18.94	18.60	5,310,739.00
04.03.2026	19.06	18.65	18.78	18.97	4,771,690.00
05.03.2026	19.17	18.80	19.01	18.86	4,795,227.00
06.03.2026	18.67	18.47	18.67	18.47	4,215,075.00
09.03.2026	18.42	18.38	18.40	18.38	3,348,441.00
10.03.2026	19.25	18.87	18.87	19.18	4,229,976.00
11.03.2026	19.24	18.95	18.97	19.17	4,306,623.00
12.03.2026	19.46	19.12	19.14	19.46	6,110,361.00
13.03.2026	19.57	19.57	19.57	19.57	5,369,952.00
16.03.2026	19.91	19.73	19.89	19.73	4,968,922.00
17.03.2026	20.38	20.01	20.09	20.36	5,993,692.00
18.03.2026	20.36	19.70	20.29	19.70	7,985,430.00
19.03.2026	19.56	19.36	19.48	19.36	6,874,560.00
20.03.2026	19.43	18.70	19.43	18.72	13,540,110.00
23.03.2026	18.73	18.15	18.15	18.45	7,099,007.00
24.03.2026	18.56	18.43	18.51	18.46	4,233,866.00
25.03.2026	18.98	18.66	18.80	18.98	4,823,762.00
26.03.2026	18.74	18.57	18.74	18.57	3,503,833.00
27.03.2026	18.60	18.42	18.44	18.49	5,530,594.00
30.03.2026	18.90	18.90	18.90	18.90	3,538,328.00
31.03.2026	18.99	18.99	18.99	18.99	4,328,249.00
01.04.2026	19.35	19.23	19.33	19.29	3,626,041.00
02.04.2026	19.61	19.25	19.25	19.59	4,198,482.00
07.04.2026	19.70	19.59	19.69	19.68	2,666,436.00
08.04.2026	19.68	19.55	19.55	19.68	3,934,486.00
09.04.2026	19.76	19.66	19.71	19.72	2,694,984.00
10.04.2026	19.73	19.61	19.68	19.73	3,495,669.00
13.04.2026	19.67	19.46	19.63	19.57	7,677,314.00
14.04.2026	19.54	19.30	19.41	19.51	4,345,379.00
15.04.2026	19.50	19.44	19.46	19.44	4,550,864.00
16.04.2026	19.44	19.38	19.38	19.38	3,131,904.00
17.04.2026	18.85	18.85	18.85	18.85	6,342,452.00
20.04.2026	19.00	18.85	19.00	18.86	3,733,585.00
21.04.2026	19.03	18.85	18.89	18.93	6,988,543.00
22.04.2026	19.19	18.96	19.04	19.08	3,726,886.00
23.04.2026	19.35	19.35	19.35	19.35	8,115,499.00
24.04.2026	18.90	18.59	18.67	18.70	6,347,782.00
27.04.2026	18.79	18.45	18.67	18.78	7,324,094.00
28.04.2026	18.80	18.70	18.80	18.78	8,173,097.00
29.04.2026	18.90	18.41	18.77	18.44	4,240,569.00
30.04.2026	18.85	18.31	18.31	18.85	4,785,889.00
04.05.2026	18.80	18.58	18.72	18.59	1,753,237.00
05.05.2026	18.64	18.38	18.64	18.38	5,460,298.00
06.05.2026	18.54	18.28	18.47	18.42	2,261,588.00
07.05.2026	18.72	18.01	18.25	18.11	4,848,753.00
08.05.2026	17.94	17.85	17.91	17.85	3,418,385.00
11.05.2026	18.30	18.02	18.02	18.25	8,379,103.00
12.05.2026	18.20	18.08	18.18	18.11	5,387,597.00
13.05.2026	18.83	18.58	18.83	18.74	6,130,590.00
14.05.2026	18.49	18.32	18.49	18.36	3,801,533.00
15.05.2026	18.35	17.83	18.35	17.83	5,424,928.00
18.05.2026	18.13	18.11	18.11	18.12	6,395,717.00
19.05.2026	18.47	18.27	18.40	18.36	3,804,059.00
20.05.2026	18.44	18.38	18.40	18.42	3,785,164.00
21.05.2026	18.41	18.29	18.41	18.29	5,159,874.00
22.05.2026	18.57	18.34	18.42	18.34	2,778,171.00
25.05.2026	18.49	18.49	18.49	18.49	4,928,919.00
26.05.2026	18.67	18.52	18.58	18.52	4,748,549.00
27.05.2026	18.30	18.19	18.21	18.30	5,281,758.00
28.05.2026	18.30	18.01	18.27	18.01	3,553,114.00
01.06.2026	17.97	17.92	17.92	17.97	3,602,129.00

צרו איתנו קשר *5988