גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטסה סאן-פאולו > גרפים

עדכון אחרון 11.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטסה סאן-פאולו

Intesa Sanpaolo

מניה ISP Milan-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	5.6383	5.6383	5.6383	5.6383	0.00
10:20	5.64	5.64	5.64	5.64	17,576.00
10:30	5.6438	5.6438	5.6438	5.6438	2,792.00
10:40	5.6575	5.6575	5.6575	5.6575	340.00
10:50	5.6574	5.6574	5.6574	5.6574	1,290.00
11:00	5.6581	5.6581	5.6581	5.6581	2,898.00
11:10	5.6691	5.6691	5.6691	5.6691	11,727.00
11:20	5.6579	5.6579	5.6579	5.6579	6,962.00
11:30	5.659	5.659	5.659	5.659	5,068.00
11:40	5.6508	5.6508	5.6508	5.6508	97.00
11:50	5.6522	5.6522	5.6522	5.6522	118.00
12:00	5.6573	5.6573	5.6573	5.6573	10,819.00
12:10	5.6558	5.6558	5.6558	5.6558	11,163.00
12:20	5.6532	5.6532	5.6532	5.6532	13,722.00
12:30	5.6493	5.6493	5.6493	5.6493	11,650.00
12:40	5.6521	5.6521	5.6521	5.6521	11,963.00
12:50	5.6673	5.6673	5.6673	5.6673	11,918.00
13:00	5.6799	5.6799	5.6799	5.6799	6,401.00
13:10	5.6913	5.6913	5.6913	5.6913	1,031.00
13:20	5.685	5.685	5.685	5.685	22,681.00
13:30	5.687	5.687	5.687	5.687	22,153.00
13:40	5.7	5.7	5.7	5.7	26,135.00
13:50	5.6995	5.6995	5.6995	5.6995	24,738.00
14:00	5.6987	5.6987	5.6987	5.6987	22,535.00
14:10	5.6997	5.6997	5.6997	5.6997	23,991.00
14:20	5.7042	5.7042	5.7042	5.7042	18,430.00
14:30	5.7074	5.7074	5.7074	5.7074	27,998.00
14:40	5.7107	5.7107	5.7107	5.7107	28,671.00
14:50	5.7098	5.7098	5.7098	5.7098	8,402.00
15:00	5.7102	5.7102	5.7102	5.7102	2,275.00
15:10	5.7137	5.7137	5.7137	5.7137	44,915.00
15:20	5.7158	5.7158	5.7158	5.7158	16,917.00
15:30	5.7135	5.7135	5.7135	5.7135	16,998.00
15:40	5.7151	5.7151	5.7151	5.7151	29,684.00
15:50	5.6976	5.6976	5.6976	5.6976	1,032,125.00
16:00	5.7316	5.7316	5.7316	5.7316	531,864.00
16:10	5.7364	5.7364	5.7364	5.7364	1,907,550.00
16:20	5.7452	5.7452	5.7452	5.7452	46,125.00
16:30	5.7435	5.7435	5.7435	5.7435	42,492.00
16:40	5.7398	5.7398	5.7398	5.7398	35,977.00
16:50	5.733	5.733	5.733	5.733	12,978.00
17:00	5.7309	5.7309	5.7309	5.7309	15,214.00
17:10	5.7318	5.7318	5.7318	5.7318	354,094.00
17:20	5.7315	5.7315	5.7315	5.7315	8,437.00
17:30	5.7329	5.7329	5.7329	5.7329	5,553.00
17:40	5.7328	5.7328	5.7328	5.7328	4,326.00
17:50	5.7283	5.7283	5.7283	5.7283	4,502.00
18:00	5.7282	5.7282	5.7282	5.7282	5,007.00
18:10	5.732	5.732	5.732	5.732	7,396.00
18:20	5.727	5.727	5.727	5.727	6,661.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.12.2025 10:30	5.6578	5.647	5.6534	5.647	128.00
05.12.2025 11:00	5.6622	5.6438	5.6438	5.6592	1,319.00
05.12.2025 11:30	5.6599	5.6465	5.6599	5.6528	2,635.00
05.12.2025 12:00	5.6542	5.6458	5.6532	5.6458	1,774.00
05.12.2025 12:30	5.65	5.6442	5.6447	5.65	3,446.00
05.12.2025 13:00	5.6492	5.639	5.6491	5.6447	6,611.00
05.12.2025 13:30	5.6577	5.6322	5.6463	5.6374	2,823,123.00
05.12.2025 14:00	5.6502	5.6337	5.6349	5.6397	3,910,012.00
05.12.2025 14:30	5.6502	5.6348	5.6378	5.6358	3,776,542.00
05.12.2025 15:00	5.6444	5.6369	5.6374	5.6444	3,195,406.00
05.12.2025 15:30	5.648	5.6386	5.6456	5.6455	6,854,843.00
05.12.2025 16:00	5.65	5.6447	5.6464	5.6448	4,743,571.00
05.12.2025 16:30	5.6472	5.6369	5.6452	5.6431	5,693,927.00
05.12.2025 17:00	5.6535	5.642	5.6443	5.642	6,018,204.00
05.12.2025 17:30	5.645	5.6303	5.645	5.6303	3,240,417.00
05.12.2025 18:00	5.6304	5.6212	5.6285	5.622	4,424,688.00
08.12.2025 10:00	5.6114	5.6008	5.6062	5.6018	92.00
08.12.2025 10:30	5.6155	5.5887	5.6046	5.5908	1,744.00
08.12.2025 11:00	5.5962	5.5874	5.5874	5.5916	1,331.00
08.12.2025 11:30	5.6041	5.5947	5.5961	5.5982	2,168.00
08.12.2025 12:00	5.6068	5.5984	5.5984	5.6013	1,816.00
08.12.2025 12:30	5.6042	5.5933	5.5985	5.5961	3,074.00
08.12.2025 13:00	5.5999	5.5957	5.5964	5.5962	2,899.00
08.12.2025 13:30	5.5991	5.59	5.5913	5.5903	101,904.00
08.12.2025 14:00	5.6019	5.5892	5.593	5.5892	322,115.00
08.12.2025 14:30	5.6188	5.5892	5.5892	5.5953	307,851.00
08.12.2025 15:00	5.5999	5.5916	5.5936	5.5987	179,112.00
08.12.2025 15:30	5.6008	5.597	5.5991	5.597	1,167,776.00
08.12.2025 16:00	5.6023	5.5942	5.5972	5.599	5,078,424.00
08.12.2025 16:30	5.605	5.5943	5.5943	5.605	5,292,909.00
08.12.2025 17:00	5.6099	5.6028	5.6067	5.6028	4,664,725.00
08.12.2025 17:30	5.612	5.5969	5.5999	5.6045	5,470,784.00
08.12.2025 18:00	5.6062	5.592	5.5998	5.6031	6,347,565.00
09.12.2025 10:00	5.676	5.6666	5.6666	5.676	7.00
09.12.2025 10:30	5.6718	5.6476	5.6718	5.6655	2,599.00
09.12.2025 11:00	5.6693	5.6587	5.669	5.6693	2,143.00
09.12.2025 11:30	5.6675	5.6405	5.6675	5.6585	11,146.00
09.12.2025 12:00	5.6571	5.6402	5.6566	5.6419	14,516.00
09.12.2025 12:30	5.6471	5.6378	5.6391	5.6421	23,220.00
09.12.2025 13:00	5.6414	5.6315	5.6414	5.6375	12,818.00
09.12.2025 13:30	5.6488	5.636	5.6367	5.6471	23,354.00
09.12.2025 14:00	5.6437	5.6301	5.6407	5.6334	38,382.00
09.12.2025 14:30	5.6371	5.6292	5.6336	5.6371	21,689.00
09.12.2025 15:00	5.6419	5.6369	5.6395	5.637	30,585.00
09.12.2025 15:30	5.6406	5.6304	5.6339	5.6406	37,821.00
09.12.2025 16:00	5.6417	5.6335	5.6417	5.6417	63,691.00
09.12.2025 16:30	5.6484	5.6399	5.6399	5.6483	57,052.00
09.12.2025 17:00	5.6546	5.6482	5.6482	5.652	50,273.00
09.12.2025 17:30	5.6663	5.6564	5.6564	5.6642	97,562.00
09.12.2025 18:00	5.677	5.6654	5.6654	5.6761	212,312.00
10.12.2025 10:00	5.6506	5.6352	5.6405	5.6372	3,418.00
10.12.2025 10:30	5.6379	5.6197	5.6357	5.6246	13,449.00
10.12.2025 11:00	5.6275	5.609	5.6247	5.6148	20,575.00
10.12.2025 11:30	5.635	5.6149	5.6149	5.6252	40,919.00
10.12.2025 12:00	5.6315	5.62	5.6253	5.6263	53,672.00
10.12.2025 12:30	5.632	5.6219	5.6245	5.6238	99,595.00
10.12.2025 13:00	5.6478	5.6241	5.6245	5.6457	80,298.00
10.12.2025 13:30	5.6479	5.616	5.6424	5.6445	2,894,466.00
10.12.2025 14:00	5.6581	5.648	5.648	5.6581	3,441,135.00
10.12.2025 14:30	5.6582	5.6481	5.6563	5.6484	3,254,739.00
10.12.2025 15:00	5.6539	5.62	5.65	5.6506	2,862,927.00
10.12.2025 15:30	5.6511	5.6421	5.6511	5.6469	3,224,736.00
10.12.2025 16:00	5.6533	5.6407	5.6474	5.6479	4,064,587.00
10.12.2025 16:30	5.6528	5.6303	5.6479	5.6326	2,767,126.00
10.12.2025 17:00	5.6484	5.619	5.6301	5.637	3,360,629.00
10.12.2025 17:30	5.6404	5.6343	5.6354	5.6396	2,295,533.00
10.12.2025 18:00	5.6439	5.6289	5.636	5.6408	2,831,698.00
11.12.2025 10:00	5.6438	5.6336	5.6383	5.6438	17,298.00
11.12.2025 10:30	5.6637	5.657	5.6575	5.6637	14,880.00
11.12.2025 11:00	5.6704	5.6551	5.666	5.659	44,315.00
11.12.2025 11:30	5.6616	5.6508	5.6508	5.6573	7,372.00
11.12.2025 12:00	5.6569	5.6488	5.656	5.6488	35,224.00
11.12.2025 12:30	5.681	5.6492	5.6507	5.6799	44,560.00
11.12.2025 13:00	5.6913	5.6825	5.6825	5.6894	50,524.00
11.12.2025 13:30	5.7003	5.6904	5.6904	5.6982	135,238.00
11.12.2025 14:00	5.71	5.6984	5.6986	5.7081	137,502.00
11.12.2025 14:30	5.7144	5.7084	5.7084	5.7132	73,749.00
11.12.2025 15:00	5.7183	5.7097	5.7123	5.711	184,478.00
11.12.2025 15:30	5.7351	5.6976	5.7124	5.7314	571,226.00
11.12.2025 16:00	5.7465	5.7314	5.7314	5.7446	1,710,969.00
11.12.2025 16:30	5.7398	5.7271	5.7337	5.7291	510,682.00
11.12.2025 17:00	5.7355	5.7264	5.7264	5.7342	820,031.00
11.12.2025 17:30	5.7335	5.7249	5.7335	5.7281	636,688.00
11.12.2025 18:00	5.7336	5.7228	5.732	5.7268	841,046.00

צרו איתנו קשר *5988