גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סימרייס

Symrise

מניה SY1 Germany-CB EUR

שער

74.8906

שינוי

-0.09%

שינוי ב EUR

-0.07

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	74.7584	74.7584	74.7584	74.7584	0.00
10:20	74.7584	74.7584	74.7584	74.7584	0.00
10:30	74.8104	74.8104	74.8104	74.8104	36.00
10:40	74.8104	74.8104	74.8104	74.8104	0.00
10:50	74.7798	74.7798	74.7798	74.7798	30.00
11:00	74.833	74.833	74.833	74.833	29.00
11:10	74.9986	74.9986	74.9986	74.9986	42.00
11:20	74.841	74.841	74.841	74.841	10.00
11:30	74.7594	74.7594	74.7594	74.7594	36.00
11:40	74.7594	74.7594	74.7594	74.7594	0.00
11:50	74.5767	74.5767	74.5767	74.5767	53.00
12:00	74.5762	74.5762	74.5762	74.5762	31.00
12:10	74.5005	74.5005	74.5005	74.5005	37.00
12:20	74.5456	74.5456	74.5456	74.5456	49.00
12:30	74.6301	74.6301	74.6301	74.6301	24.00
12:40	74.5211	74.5211	74.5211	74.5211	52.00
12:50	74.4353	74.4353	74.4353	74.4353	10.00
13:00	74.3897	74.3897	74.3897	74.3897	26.00
13:10	74.3267	74.3267	74.3267	74.3267	59.00
13:20	74.4568	74.4568	74.4568	74.4568	38.00
13:30	74.4568	74.4568	74.4568	74.4568	0.00
13:40	74.2148	74.2148	74.2148	74.2148	49.00
13:50	74.2148	74.2148	74.2148	74.2148	0.00
14:00	74.2216	74.2216	74.2216	74.2216	36.00
14:10	74.2042	74.2042	74.2042	74.2042	151.00
14:20	74.0989	74.0989	74.0989	74.0989	63.00
14:30	73.927	73.927	73.927	73.927	33.00
14:40	74.1138	74.1138	74.1138	74.1138	33.00
14:50	74.1011	74.1011	74.1011	74.1011	39.00
15:00	74.0743	74.0743	74.0743	74.0743	7.00
15:10	74.0527	74.0527	74.0527	74.0527	36.00
15:20	74.1342	74.1342	74.1342	74.1342	27.00
15:30	74.1264	74.1264	74.1264	74.1264	42.00
15:40	74.1542	74.1542	74.1542	74.1542	56.00
15:50	74.0447	74.0447	74.0447	74.0447	9,496.00
16:00	74.1511	74.1511	74.1511	74.1511	45.00
16:10	74.0711	74.0711	74.0711	74.0711	50.00
16:20	74.0353	74.0353	74.0353	74.0353	43.00
16:30	74.0245	74.0245	74.0245	74.0245	7.00
16:40	74.1962	74.1962	74.1962	74.1962	122.00
16:50	74.2879	74.2879	74.2879	74.2879	17.00
17:00	74.321	74.321	74.321	74.321	51.00
17:10	74.5509	74.5509	74.5509	74.5509	116.00
17:20	74.7478	74.7478	74.7478	74.7478	71.00
17:30	74.79	74.79	74.79	74.79	66.00
17:40	74.823	74.823	74.823	74.823	25.00
17:50	74.8871	74.8871	74.8871	74.8871	49.00
18:00	74.9706	74.9706	74.9706	74.9706	9,604.00
18:10	74.928	74.928	74.928	74.928	4,875.00
18:20	74.894	74.894	74.894	74.894	93.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.09.2025 10:30	73.28	73.28	73.28	73.28	24.00
26.09.2025 11:00	73.28	73.28	73.28	73.28	330.00
26.09.2025 11:30	73.28	73.28	73.28	73.28	330.00
26.09.2025 12:00	73.28	73.28	73.28	73.28	330.00
26.09.2025 12:30	73.0576	73.0576	73.0576	73.0576	345.00
26.09.2025 13:00	73.0576	73.0576	73.0576	73.0576	25.00
26.09.2025 13:30	72.879	72.879	72.879	72.879	355.00
26.09.2025 14:00	72.879	72.879	72.879	72.879	25.00
26.09.2025 14:30	72.879	72.879	72.879	72.879	355.00
26.09.2025 15:00	72.879	72.879	72.879	72.879	355.00
26.09.2025 15:30	72.879	72.879	72.879	72.879	355.00
26.09.2025 16:00	72.879	72.879	72.879	72.879	355.00
26.09.2025 16:30	73.005	73.005	73.005	73.005	28.00
26.09.2025 17:00	73	72.9421	72.9421	73	1,690.00
26.09.2025 17:30	72.94	72.94	72.94	72.94	7,100.00
26.09.2025 18:00	72.9453	72.7622	72.9453	72.78	69,689.00
29.09.2025 10:00	73.62	73.62	73.62	73.62	2,576.00
29.09.2025 10:30	73.62	73.62	73.62	73.62	35,000.00
29.09.2025 11:00	73.6536	73.6536	73.6536	73.6536	35,030.00
29.09.2025 11:30	73.6606	73.5474	73.6385	73.6529	12,896.00
29.09.2025 12:00	73.9951	73.9951	73.9951	73.9951	35,123.00
29.09.2025 12:30	74.0304	73.9745	74.0154	73.9745	12,990.00
29.09.2025 13:00	73.9331	73.9331	73.9331	73.9331	2,598.00
29.09.2025 13:30	74.078	74.078	74.078	74.078	35,168.00
29.09.2025 14:00	74.078	74.078	74.078	74.078	2,605.00
29.09.2025 14:30	74.078	74.078	74.078	74.078	35,168.00
29.09.2025 15:00	73.4653	73.4653	73.4653	73.4653	2,584.00
29.09.2025 15:30	73.3383	73.3383	73.3383	73.3383	2,581.00
29.09.2025 16:00	73.3383	73.3383	73.3383	73.3383	35,196.00
29.09.2025 16:30	73.25	73.25	73.25	73.25	2,583.00
29.09.2025 17:00	73.49	73.3012	73.3012	73.3748	12,977.00
29.09.2025 17:30	73.84	73.84	73.84	73.84	35,589.00
29.09.2025 18:00	73.84	73.42	73.84	73.42	5,775.00
30.09.2025 11:30	73.1	73.1	73.1	73.1	116.00
30.09.2025 12:00	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 12:30	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 13:00	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 13:30	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 14:00	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 14:30	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 15:00	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 15:30	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 16:00	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 16:30	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 17:00	73.1	73.1	73.1	73.1	1,600.00
30.09.2025 17:30	73.9745	73.6707	73.6707	73.9745	939.00
30.09.2025 18:00	73.8158	73.675	73.675	73.8158	4,483.00
01.10.2025 12:30	74.41	74.41	74.41	74.41	143.00
01.10.2025 13:00	74.41	74.41	74.41	74.41	10.00
01.10.2025 13:30	74.41	74.41	74.41	74.41	143.00
01.10.2025 14:00	74.41	74.41	74.41	74.41	143.00
01.10.2025 14:30	74.41	74.41	74.41	74.41	143.00
01.10.2025 15:00	74.41	74.41	74.41	74.41	143.00
01.10.2025 15:30	74.41	74.41	74.41	74.41	143.00
01.10.2025 16:00	74.41	74.41	74.41	74.41	143.00
01.10.2025 16:30	74.41	74.41	74.41	74.41	143.00
01.10.2025 17:00	74.41	74.41	74.41	74.41	143.00
01.10.2025 17:30	73.91	73.91	73.91	73.91	7,265.00
01.10.2025 18:00	73.91	73.91	73.91	73.91	539.00
02.10.2025 10:00	75.7	75.7	75.7	75.7	10.00
02.10.2025 10:30	75.7	75.7	75.7	75.7	141.00
02.10.2025 11:00	75.7	75.7	75.7	75.7	141.00
02.10.2025 11:30	75.7	75.7	75.7	75.7	141.00
02.10.2025 12:00	75.7	75.7	75.7	75.7	141.00
02.10.2025 12:30	74.96	74.96	74.96	74.96	277.00
02.10.2025 13:00	74.96	74.96	74.96	74.96	20.00
02.10.2025 13:30	74.96	74.96	74.96	74.96	277.00
02.10.2025 14:00	74.96	74.96	74.96	74.96	277.00
02.10.2025 14:30	74.96	74.96	74.96	74.96	277.00
02.10.2025 15:00	74.96	74.96	74.96	74.96	277.00
02.10.2025 15:30	74.96	74.96	74.96	74.96	277.00
02.10.2025 16:00	74.96	74.96	74.96	74.96	277.00
02.10.2025 16:30	74.96	74.96	74.96	74.96	277.00
02.10.2025 17:00	74.96	74.96	74.96	74.96	277.00
02.10.2025 17:30	74.7063	74.7063	74.7063	74.7063	4,220.00
02.10.2025 18:00	74.7063	74.6739	74.6894	74.69	1,319.00
03.10.2025 10:00	74.8104	74.7584	74.7584	74.8104	19.00
03.10.2025 10:30	74.833	74.7798	74.7798	74.833	28.00
03.10.2025 11:00	74.9986	74.7594	74.9986	74.7594	59.00
03.10.2025 11:30	74.6137	74.5762	74.6137	74.5762	79.00
03.10.2025 12:00	74.6301	74.5005	74.6178	74.6301	162.00
03.10.2025 12:30	74.5276	74.3897	74.5276	74.3897	161.00
03.10.2025 13:00	74.4568	74.3267	74.3332	74.4568	140.00
03.10.2025 13:30	74.3093	74.2148	74.3093	74.2216	164.00
03.10.2025 14:00	74.2042	73.927	74.2042	73.927	213.00
03.10.2025 14:30	74.1138	74.0743	74.091	74.0743	392.00
03.10.2025 15:00	74.1342	73.9759	73.9759	74.1264	423.00
03.10.2025 15:30	74.1542	74.0447	74.1498	74.1511	2,220.00
03.10.2025 16:00	74.134	74.0245	74.134	74.0245	4,017.00
03.10.2025 16:30	74.4242	74.0687	74.0687	74.4242	4,915.00
03.10.2025 17:00	74.79	74.5509	74.5509	74.79	3,359.00
03.10.2025 17:30	75.0498	74.36	74.823	74.36	9,328.00
03.10.2025 18:00	74.9844	74.8316	74.9844	74.8906	11,674.00

צרו איתנו קשר *5988