גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אי.איי גרופ > גרפים

עדכון אחרון 18:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אי.איי גרופ

GEA Group

מניה G1A 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	60.2415	60.2415	60.2415	60.2415	0.00
10:40	60.1799	60.1799	60.1799	60.1799	24.00
10:50	60.0744	60.0744	60.0744	60.0744	2.00
11:00	60.0744	60.0744	60.0744	60.0744	0.00
11:10	60.0744	60.0744	60.0744	60.0744	0.00
11:20	60.0744	60.0744	60.0744	60.0744	0.00
11:30	60.0744	60.0744	60.0744	60.0744	0.00
11:40	60.0744	60.0744	60.0744	60.0744	0.00
11:50	60.0744	60.0744	60.0744	60.0744	0.00
12:00	60.0744	60.0744	60.0744	60.0744	0.00
12:10	60.0744	60.0744	60.0744	60.0744	0.00
12:20	60.0744	60.0744	60.0744	60.0744	0.00
12:30	60.0744	60.0744	60.0744	60.0744	0.00
12:40	60.0744	60.0744	60.0744	60.0744	0.00
12:50	60.0744	60.0744	60.0744	60.0744	0.00
13:00	60.0744	60.0744	60.0744	60.0744	0.00
13:10	60.0744	60.0744	60.0744	60.0744	0.00
13:20	60.0744	60.0744	60.0744	60.0744	0.00
13:30	60.0744	60.0744	60.0744	60.0744	0.00
13:40	60.0744	60.0744	60.0744	60.0744	0.00
13:50	60.0744	60.0744	60.0744	60.0744	0.00
14:00	60.0744	60.0744	60.0744	60.0744	0.00
14:10	60.0744	60.0744	60.0744	60.0744	0.00
14:20	60.0744	60.0744	60.0744	60.0744	0.00
14:30	59.6138	59.6138	59.6138	59.6138	5,147.00
14:40	59.6138	59.6138	59.6138	59.6138	0.00
14:50	59.6138	59.6138	59.6138	59.6138	0.00
15:00	59.6138	59.6138	59.6138	59.6138	0.00
15:10	59.6138	59.6138	59.6138	59.6138	0.00
15:20	59.6138	59.6138	59.6138	59.6138	0.00
15:30	59.6138	59.6138	59.6138	59.6138	0.00
15:40	59.6138	59.6138	59.6138	59.6138	0.00
15:50	59.6138	59.6138	59.6138	59.6138	0.00
16:00	59.6138	59.6138	59.6138	59.6138	0.00
16:10	59.6138	59.6138	59.6138	59.6138	0.00
16:20	59.6138	59.6138	59.6138	59.6138	0.00
16:30	59.6138	59.6138	59.6138	59.6138	0.00
16:40	59.6138	59.6138	59.6138	59.6138	0.00
16:50	59.7245	59.7245	59.7245	59.7245	112.00
17:00	59.733	59.733	59.733	59.733	22.00
17:10	59.7532	59.7532	59.7532	59.7532	27.00
17:20	59.75	59.75	59.75	59.75	301.00
17:30	59.75	59.75	59.75	59.75	0.00
17:40	59.75	59.75	59.75	59.75	0.00
17:50	59.75	59.75	59.75	59.75	0.00
18:00	59.95	59.95	59.95	59.95	177.00
18:10	59.95	59.95	59.95	59.95	0.00
18:20	59.975	59.975	59.975	59.975	67.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.01.2026 12:30	58.4	58.4	58.4	58.4	36,031.00
08.01.2026 13:00	58.4	58.4	58.4	58.4	2,104.00
08.01.2026 13:30	58.4	58.4	58.4	58.4	36,031.00
08.01.2026 14:00	58.4	58.4	58.4	58.4	36,031.00
08.01.2026 14:30	58.4	58.4	58.4	58.4	36,031.00
08.01.2026 15:00	58.4	58.4	58.4	58.4	36,031.00
08.01.2026 15:30	58.4	58.4	58.4	58.4	36,031.00
08.01.2026 16:00	58.4	58.4	58.4	58.4	36,031.00
08.01.2026 16:30	58.4	58.4	58.4	58.4	36,031.00
08.01.2026 17:00	59.0503	59.0062	59.0062	59.0503	4,263.00
08.01.2026 17:30	59.1253	58.9003	59.0178	59.1253	12,815.00
08.01.2026 18:00	59.338	59.2017	59.2881	59.2201	24,037.00
09.01.2026 10:00	59.4963	59.4963	59.4963	59.4963	11.00
09.01.2026 10:30	59.3	59.225	59.3	59.275	97.00
09.01.2026 11:00	59.5468	59.375	59.375	59.5313	92.00
09.01.2026 11:30	59.675	59.65	59.65	59.675	124.00
09.01.2026 12:00	59.675	59.575	59.675	59.575	105.00
09.01.2026 12:30	59.475	59.425	59.475	59.425	44.00
09.01.2026 13:00	59.475	59.475	59.475	59.475	22.00
09.01.2026 13:30	59.45	59.4	59.4	59.45	69.00
09.01.2026 14:00	59.225	59.225	59.225	59.225	435.00
09.01.2026 14:30	59.275	59.225	59.275	59.275	126.00
09.01.2026 15:00	59.2387	59.175	59.225	59.225	326.00
09.01.2026 15:30	59.2414	59.2414	59.2414	59.2414	33.00
09.01.2026 16:00	59.375	59.35	59.35	59.375	106.00
09.01.2026 16:30	59.355	59.2673	59.355	59.3536	296.00
09.01.2026 17:00	59.4644	59.4	59.4	59.4537	270.00
09.01.2026 17:30	59.6004	59.55	59.6004	59.55	195.00
09.01.2026 18:00	59.575	59.5096	59.5096	59.575	155.00
12.01.2026 15:30	60.35	60.35	60.35	60.35	0.00
12.01.2026 16:00	60.2666	60.2666	60.2666	60.2666	6.00
12.01.2026 16:30	60.5766	60.3	60.35	60.5766	113.00
12.01.2026 17:00	60.55	60.429	60.55	60.5323	150.00
12.01.2026 17:30	60.7127	60.6	60.6	60.7	198.00
12.01.2026 18:00	60.6839	60.6023	60.6839	60.6023	374.00
13.01.2026 10:00	60.2415	60.2415	60.2415	60.2415	1.00
13.01.2026 10:30	60.1799	60.0744	60.1799	60.0744	4.00
13.01.2026 11:00	60.0744	60.0744	60.0744	60.0744	49.00
13.01.2026 11:30	60.0744	60.0744	60.0744	60.0744	49.00
13.01.2026 12:00	60.0744	60.0744	60.0744	60.0744	49.00
13.01.2026 12:30	60.0744	60.0744	60.0744	60.0744	49.00
13.01.2026 13:00	60.0744	60.0744	60.0744	60.0744	49.00
13.01.2026 13:30	60.0744	60.0744	60.0744	60.0744	49.00
13.01.2026 14:00	59.6138	59.6138	59.6138	59.6138	309.00
13.01.2026 14:30	59.6138	59.6138	59.6138	59.6138	5,196.00
13.01.2026 15:00	59.6138	59.6138	59.6138	59.6138	5,196.00
13.01.2026 15:30	59.6138	59.6138	59.6138	59.6138	5,196.00
13.01.2026 16:00	59.7245	59.7245	59.7245	59.7245	5,308.00
13.01.2026 16:30	59.733	59.7004	59.7245	59.725	1,271.00
13.01.2026 17:00	59.7729	59.75	59.7532	59.75	996.00
13.01.2026 17:30	59.95	59.95	59.95	59.95	690.00
13.01.2026 18:00	59.975	59.9224	59.975	59.9224	1,531.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.01.2025	48.54	48.24	48.24	48.32	1,438.00
15.01.2025	48.32	48.32	48.32	48.32	1,438.00
16.01.2025	48.32	48.32	48.32	48.32	0.00
17.01.2025	48.32	48.32	48.32	48.32	0.00
20.01.2025	48.32	48.32	48.32	48.32	0.00
21.01.2025	48.32	48.32	48.32	48.32	0.00
22.01.2025	48.32	48.32	48.32	48.32	0.00
23.01.2025	49.57	49.57	49.57	49.57	232.00
24.01.2025	49.57	49.57	49.57	49.57	232.00
27.01.2025	49.16	49.16	49.16	49.16	220.00
28.01.2025	49.16	49.16	49.16	49.16	220.00
29.01.2025	50.08	50.08	50.08	50.08	315.00
30.01.2025	50.50	50.13	50.22	50.50	1,359.00
31.01.2025	51.00	51.00	51.00	51.00	51.00
03.02.2025	50.45	50.05	50.45	50.05	194.00
04.02.2025	50.88	50.88	50.88	50.88	237.00
05.02.2025	50.95	50.90	50.90	50.95	171.00
06.02.2025	50.95	50.95	50.95	50.95	171.00
07.02.2025	52.08	52.08	52.08	52.08	210.00
10.02.2025	52.08	52.08	52.08	52.08	210.00
11.02.2025	53.38	53.38	53.38	53.38	249.00
12.02.2025	53.38	53.38	53.38	53.38	249.00
13.02.2025	53.50	53.03	53.03	53.50	317.00
14.02.2025	53.53	53.53	53.53	53.53	615.00
17.02.2025	53.53	53.53	53.53	53.53	0.00
18.02.2025	54.67	54.50	54.67	54.50	735.00
19.02.2025	54.50	54.50	54.50	54.50	735.00
20.02.2025	54.03	54.00	54.03	54.00	306.00
21.02.2025	54.22	53.97	53.97	54.23	659.00
24.02.2025	54.25	54.25	54.25	54.25	220.00
25.02.2025	54.67	54.53	54.53	54.68	497.00
26.02.2025	54.67	54.67	54.67	54.68	497.00
27.02.2025	55.33	55.33	55.33	55.33	298.00
28.02.2025	55.33	55.33	55.33	55.33	298.00
03.03.2025	55.33	55.33	55.33	55.33	0.00
04.03.2025	55.28	54.75	55.28	54.75	940.00
05.03.2025	57.25	56.58	56.78	56.90	1,318.00
06.03.2025	57.92	57.40	57.67	57.93	1,414.00
07.03.2025	57.22	56.97	57.22	56.98	403.00
10.03.2025	56.47	56.00	56.30	56.48	2,049.00
11.03.2025	56.38	55.75	56.17	55.98	2,271.00
12.03.2025	57.90	57.20	57.20	57.68	3,786.00
13.03.2025	57.05	56.90	56.90	57.05	239.00
14.03.2025	57.58	57.58	57.58	57.58	177.00
17.03.2025	57.85	57.47	57.47	57.85	837.00
18.03.2025	57.85	57.85	57.85	57.85	837.00
19.03.2025	57.85	57.85	57.85	57.85	0.00
20.03.2025	57.67	57.40	57.42	57.68	754.00
21.03.2025	57.67	57.67	57.67	57.68	754.00
24.03.2025	57.67	57.67	57.67	57.68	0.00
25.03.2025	57.78	57.65	57.65	57.78	388.00
26.03.2025	57.78	57.78	57.78	57.78	388.00
27.03.2025	57.58	57.30	57.30	57.58	580.00
28.03.2025	57.58	57.58	57.58	57.58	580.00
31.03.2025	55.75	55.75	55.75	55.75	635.00
01.04.2025	55.75	55.75	55.75	55.75	635.00
02.04.2025	56.17	56.17	56.17	56.18	197.00
03.04.2025	56.17	56.17	56.17	56.18	197.00
04.04.2025	52.20	51.55	51.85	51.55	692.00
07.04.2025	50.50	50.50	50.50	50.50	319.00
08.04.2025	50.60	49.62	49.62	50.60	199.00
09.04.2025	50.60	50.60	50.60	50.60	199.00
10.04.2025	51.60	51.60	51.60	51.60	249.00
11.04.2025	51.53	51.33	51.33	51.33	1,160.00
14.04.2025	51.33	51.33	51.33	51.33	1,160.00
15.04.2025	53.33	53.33	53.33	53.33	283.00
16.04.2025	52.72	52.67	52.67	52.73	249.00
17.04.2025	52.72	52.72	52.72	52.73	249.00
22.04.2025	52.58	52.47	52.47	52.58	1,557.00
23.04.2025	52.58	52.58	52.58	52.58	1,557.00
24.04.2025	52.58	52.58	52.58	52.58	0.00
25.04.2025	52.58	52.58	52.58	52.58	0.00
28.04.2025	56.08	56.08	56.08	56.08	202.00
29.04.2025	56.08	56.08	56.08	56.08	202.00
30.04.2025	56.90	56.90	56.90	56.90	185.00
02.05.2025	56.90	56.90	56.90	56.90	185.00
05.05.2025	56.90	56.90	56.90	56.90	0.00
06.05.2025	56.90	56.90	56.90	56.90	0.00
07.05.2025	57.47	57.47	57.47	57.48	45.00
08.05.2025	58.85	58.00	58.10	58.00	984.00
09.05.2025	58.85	58.83	58.85	58.83	762.00
12.05.2025	58.83	58.83	58.83	58.83	762.00
13.05.2025	57.40	56.90	57.22	56.90	2,036.00
14.05.2025	57.55	57.35	57.55	57.50	562.00
15.05.2025	57.53	57.53	57.53	57.53	200.00
16.05.2025	57.53	57.53	57.53	57.53	200.00
19.05.2025	57.47	57.03	57.03	57.48	498.00
20.05.2025	57.47	57.47	57.47	57.48	498.00
21.05.2025	58.92	58.92	58.92	58.93	181.00
22.05.2025	58.25	58.22	58.22	58.25	344.00
23.05.2025	58.38	56.92	58.38	57.48	1,368.00
26.05.2025	58.63	58.63	58.63	58.63	166.00
27.05.2025	58.60	58.60	58.60	58.60	209.00
28.05.2025	59.60	59.45	59.45	59.53	735.00
29.05.2025	59.47	59.38	59.47	59.38	1,823.00
30.05.2025	59.38	59.38	59.38	59.38	1,823.00
02.06.2025	59.38	59.38	59.38	59.38	0.00
03.06.2025	59.38	59.38	59.38	59.38	0.00
04.06.2025	59.38	59.38	59.38	59.38	0.00
05.06.2025	59.38	59.38	59.38	59.38	0.00
06.06.2025	59.53	59.53	59.53	59.53	120.00
09.06.2025	59.15	59.15	59.15	59.15	186.00
10.06.2025	58.72	58.47	58.72	58.48	733.00
11.06.2025	58.47	58.47	58.47	58.48	733.00
12.06.2025	59.45	58.80	58.80	59.45	922.00
13.06.2025	59.45	59.45	59.45	59.45	922.00
16.06.2025	59.45	59.45	59.45	59.45	0.00
17.06.2025	59.88	59.55	59.55	59.78	947.00
18.06.2025	59.78	59.78	59.78	59.78	947.00
19.06.2025	58.38	58.35	58.38	58.35	188.00
20.06.2025	58.15	58.03	58.15	58.03	359.00
23.06.2025	58.22	58.17	58.22	58.18	549.00
24.06.2025	58.17	58.17	58.17	58.18	549.00
25.06.2025	58.88	58.75	58.75	58.88	460.00
26.06.2025	58.88	58.88	58.88	58.88	460.00
27.06.2025	59.53	58.55	58.80	59.35	4,165.00
30.06.2025	59.47	59.47	59.47	59.48	326.00
01.07.2025	59.15	58.55	59.15	58.60	1,263.00
02.07.2025	58.88	58.45	58.65	58.55	1,366.00
03.07.2025	59.15	59.15	59.15	59.15	243.00
04.07.2025	59.10	59.10	59.10	59.10	172.00
07.07.2025	59.10	59.10	59.10	59.10	172.00
08.07.2025	57.72	57.63	57.63	57.73	826.00
09.07.2025	57.72	57.72	57.72	57.73	826.00
10.07.2025	59.03	59.03	59.03	59.03	173.00
11.07.2025	59.10	58.95	58.95	59.03	271.00
14.07.2025	59.03	59.03	59.03	59.03	271.00
15.07.2025	58.58	58.42	58.58	58.45	800.00
16.07.2025	58.45	58.45	58.45	58.45	800.00
17.07.2025	58.45	58.45	58.45	58.45	0.00
18.07.2025	59.70	59.63	59.63	59.70	488.00
21.07.2025	60.03	59.53	60.03	59.53	309.00
22.07.2025	59.53	59.53	59.53	59.53	309.00
23.07.2025	59.53	59.53	59.53	59.53	0.00
24.07.2025	61.70	61.20	61.70	61.20	581.00
25.07.2025	61.20	61.20	61.20	61.20	581.00
28.07.2025	60.80	60.80	60.80	60.80	73.00
29.07.2025	60.80	60.80	60.80	60.80	73.00
30.07.2025	60.80	60.80	60.80	60.80	0.00
31.07.2025	63.63	61.25	61.25	63.60	1,150.00
01.08.2025	62.95	62.30	62.95	62.33	1,691.00
04.08.2025	62.33	62.33	62.33	62.33	1,691.00
05.08.2025	64.03	63.50	63.97	63.80	698.00
06.08.2025	63.58	63.17	63.50	63.23	1,498.00
07.08.2025	65.00	64.50	65.00	64.50	319.00
08.08.2025	64.50	64.50	64.50	64.50	319.00
11.08.2025	66.50	66.05	66.05	66.50	650.00
12.08.2025	66.50	66.50	66.50	66.50	650.00
13.08.2025	65.43	64.13	65.25	64.20	1,407.00
14.08.2025	65.05	64.97	64.97	64.98	591.00
15.08.2025	64.63	64.43	64.63	64.55	321.00
18.08.2025	64.57	64.57	64.57	64.58	378.00
19.08.2025	64.68	64.40	64.45	64.55	1,792.00
20.08.2025	64.55	64.15	64.55	64.38	353.00
21.08.2025	64.13	64.13	64.13	64.13	160.00
22.08.2025	64.13	64.13	64.13	64.13	160.00
25.08.2025	64.13	64.13	64.13	64.13	0.00
26.08.2025	63.55	63.38	63.38	63.55	323.00
27.08.2025	63.55	63.55	63.55	63.55	323.00
28.08.2025	63.55	63.55	63.55	63.55	0.00
29.08.2025	63.55	63.55	63.55	63.55	0.00
01.09.2025	63.55	63.55	63.55	63.55	0.00
02.09.2025	63.55	63.55	63.55	63.55	0.00
03.09.2025	63.55	63.55	63.55	63.55	0.00
04.09.2025	62.85	62.85	62.85	62.85	157.00
05.09.2025	62.85	62.85	62.85	62.85	157.00
08.09.2025	62.85	62.85	62.85	62.85	0.00
09.09.2025	62.85	62.85	62.85	62.85	0.00
10.09.2025	64.30	63.65	64.30	63.65	777.00
11.09.2025	63.58	63.58	63.58	63.58	160.00
12.09.2025	63.58	63.58	63.58	63.58	160.00
15.09.2025	63.58	63.58	63.58	63.58	0.00
16.09.2025	63.05	62.58	63.05	62.58	559.00
17.09.2025	62.58	62.58	62.58	62.58	559.00
18.09.2025	62.27	61.90	62.05	61.90	226,833.00
19.09.2025	61.90	61.20	61.50	61.20	1,630,088.00
22.09.2025	62.48	62.48	62.48	62.48	245,046.00
23.09.2025	63.83	63.67	63.83	63.68	37,364.00
24.09.2025	64.35	64.05	64.25	64.05	372,359.00
25.09.2025	63.45	62.48	63.15	62.91	277,932.00
26.09.2025	62.60	62.22	62.22	62.60	229,089.00

צרו איתנו קשר *5988