גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארסט גרופ בנק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 15:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארסט גרופ בנק

Erste Group Bank

מניה EBS Vienna-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
11:00					0.00
11:10	113.6448	113.6448	113.6448	113.6448	0.00
11:20	113.6448	113.6448	113.6448	113.6448	0.00
11:30	113.6448	113.6448	113.6448	113.6448	0.00
11:40	113.6448	113.6448	113.6448	113.6448	0.00
11:50	113.6448	113.6448	113.6448	113.6448	0.00
12:00	113.6448	113.6448	113.6448	113.6448	0.00
12:10	113.6448	113.6448	113.6448	113.6448	0.00
12:20	113.6448	113.6448	113.6448	113.6448	0.00
12:30	113.6448	113.6448	113.6448	113.6448	0.00
12:40	113.6448	113.6448	113.6448	113.6448	0.00
12:50	113.6448	113.6448	113.6448	113.6448	0.00
13:00	113.6448	113.6448	113.6448	113.6448	0.00
13:10	113.6448	113.6448	113.6448	113.6448	0.00
13:20	113.6448	113.6448	113.6448	113.6448	0.00
13:30	113.6448	113.6448	113.6448	113.6448	0.00
13:40	113.6448	113.6448	113.6448	113.6448	0.00
13:50	113.6448	113.6448	113.6448	113.6448	0.00
14:00	113.6448	113.6448	113.6448	113.6448	0.00
14:10	113.6448	113.6448	113.6448	113.6448	0.00
14:20	113.6448	113.6448	113.6448	113.6448	0.00
14:30	113.6448	113.6448	113.6448	113.6448	0.00
14:40	113.6448	113.6448	113.6448	113.6448	0.00
14:50	113.6448	113.6448	113.6448	113.6448	0.00
15:00	113.6448	113.6448	113.6448	113.6448	0.00
15:10	113.6448	113.6448	113.6448	113.6448	0.00
15:20	113.6448	113.6448	113.6448	113.6448	0.00
15:30	115.2572	115.2572	115.2572	115.2572	176.00
15:40	115.2572	115.2572	115.2572	115.2572	0.00
15:50	115.2572	115.2572	115.2572	115.2572	0.00
16:00	115.2572	115.2572	115.2572	115.2572	0.00
16:10	115.2572	115.2572	115.2572	115.2572	0.00
16:20	115.2572	115.2572	115.2572	115.2572	0.00
16:30	115.2572	115.2572	115.2572	115.2572	0.00
16:40	115.2572	115.2572	115.2572	115.2572	0.00
16:50	115.2572	115.2572	115.2572	115.2572	0.00
17:00	115.2572	115.2572	115.2572	115.2572	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 12:30	118.2022	118.2022	118.2022	118.2022	18.00
01.10.2026 13:00	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 13:30	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 14:00	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 14:30	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 15:00	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 15:30	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 16:00	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 16:30	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 17:00	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 17:30	118.2022	118.2022	118.2022	118.2022	158.00
01.10.2026 18:00	118.2022	118.2022	118.2022	118.2022	158.00
02.10.2026 10:00	115.6219	115.6219	115.6219	115.6219	13.00
02.10.2026 10:30	115.9441	115.1997	115.7792	115.9441	19.00
02.10.2026 11:00	116.1951	115.7981	115.8033	115.7981	104.00
02.10.2026 11:30	115.7003	115.3725	115.6	115.5054	248.00
02.10.2026 12:00	115.2846	114.6631	115.2846	114.6631	135.00
02.10.2026 12:30	114.3592	114.1629	114.3592	114.3235	172.00
02.10.2026 13:00	113.8747	112.7798	113.8747	113.4335	355.00
02.10.2026 13:30	113.6014	113.3054	113.5057	113.3526	315.00
02.10.2026 14:00	113.3121	112.7041	113.3121	112.9547	985.00
02.10.2026 14:30	112.9953	112.1936	112.969	112.2	4,018.00
02.10.2026 15:00	112.4862	112.0651	112.0799	112.4706	2,213.00
02.10.2026 15:30	112.9804	112.5428	112.6786	112.9548	1,696.00
02.10.2026 16:00	112.8823	112.186	112.8823	112.3395	1,622.00
02.10.2026 16:30	113.3948	112.735	112.7763	113.3707	1,743.00
02.10.2026 17:00	113.7139	113.4208	113.5444	113.6	1,877.00
02.10.2026 17:30	113.6742	113.6742	113.6742	113.6742	215.00
02.10.2026 18:00	113.4116	113.115	113.4116	113.115	949.00
05.10.2026 10:30	113.6448	113.6448	113.6448	113.6448	11.00
05.10.2026 11:00	113.6448	113.6448	113.6448	113.6448	1.00
05.10.2026 11:30	113.6448	113.6448	113.6448	113.6448	11.00
05.10.2026 12:00	113.6448	113.6448	113.6448	113.6448	11.00
05.10.2026 12:30	113.6448	113.6448	113.6448	113.6448	11.00
05.10.2026 13:00	113.6448	113.6448	113.6448	113.6448	11.00
05.10.2026 13:30	113.6448	113.6448	113.6448	113.6448	11.00
05.10.2026 14:00	113.6448	113.6448	113.6448	113.6448	11.00
05.10.2026 14:30	113.6448	113.6448	113.6448	113.6448	11.00
05.10.2026 15:00	115.2572	115.2572	115.2572	115.2572	21.00
05.10.2026 15:30	115.2572	115.2572	115.2572	115.2572	187.00
05.10.2026 16:00	115.2572	115.2572	115.2572	115.2572	187.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.10.2025	87.55	87.22	87.55	87.22	459,367.00
07.10.2025	86.25	85.00	85.85	85.00	690,460.00
08.10.2025	84.82	84.10	84.70	84.10	121,065.00
09.10.2025	84.97	84.48	84.97	84.64	126,147.00
10.10.2025	84.75	83.85	84.55	84.75	329,778.00
13.10.2025	85.00	85.00	85.00	85.00	285,454.00
14.10.2025	86.12	84.18	84.18	85.97	297,148.00
15.10.2025	86.91	85.34	86.53	85.34	216,812.00
16.10.2025	85.45	84.28	84.57	85.45	237,727.00
17.10.2025	83.07	81.88	83.00	81.88	337,908.00
21.10.2025	83.68	83.30	83.55	83.43	257,246.00
22.10.2025	83.03	82.55	83.03	82.55	169,262.00
23.10.2025	82.90	82.10	82.10	82.80	233,338.00
27.10.2025	83.55	83.20	83.28	83.55	141,824.00
28.10.2025	83.73	83.46	83.46	83.73	175,423.00
29.10.2025	84.65	83.57	83.60	84.53	204,384.00
30.10.2025	85.39	84.69	84.88	84.77	322,246.00
31.10.2025	89.49	88.60	89.10	89.20	684,728.00
03.11.2025	90.01	89.49	89.90	89.73	301,090.00
04.11.2025	89.25	89.25	89.25	89.25	165,893.00
05.11.2025	88.80	88.38	88.43	88.80	75,902.00
06.11.2025	89.05	88.50	88.50	88.83	182,148.00
07.11.2025	90.22	89.00	90.03	89.20	138,721.00
10.11.2025	92.90	92.90	92.90	92.90	346,835.00
11.11.2025	93.15	92.10	92.85	92.75	169,847.00
12.11.2025	93.82	92.97	93.60	93.15	282,697.00
13.11.2025	93.87	92.38	93.80	92.45	220,925.00
14.11.2025	91.13	90.85	90.85	90.90	335,813.00
17.11.2025	91.05	89.20	90.57	89.30	191,145.00
18.11.2025	88.95	88.09	88.90	88.09	253,122.00
19.11.2025	90.33	87.56	88.17	89.94	292,923.00
20.11.2025	90.20	89.95	89.95	90.20	269.00
21.11.2025	88.32	88.32	88.32	88.33	304,784.00
24.11.2025	89.99	88.79	89.20	89.99	501,673.00
25.11.2025	92.28	89.10	89.10	91.80	323,126.00
26.11.2025	92.68	92.30	92.30	92.63	296,727.00
27.11.2025	92.68	91.82	92.32	92.58	99,291.00
28.11.2025	93.40	93.32	93.32	93.40	254,762.00
01.12.2025	94.11	93.38	93.38	94.10	206,266.00
02.12.2025	97.15	95.95	96.00	97.15	385,181.00
03.12.2025	97.32	96.59	97.13	96.97	470,258.00
04.12.2025	97.34	96.39	96.68	97.31	182,275.00
05.12.2025	97.06	96.10	96.95	96.10	354,427.00
08.12.2025	96.05	95.55	95.68	96.05	144,856.00
09.12.2025	98.22	96.39	96.45	97.89	141,050.00
10.12.2025	98.30	97.30	97.53	98.30	208,220.00
11.12.2025	99.18	98.72	99.03	99.00	430,281.00
12.12.2025	97.72	95.55	97.60	95.85	319,705.00
15.12.2025	96.93	96.32	96.60	96.93	323,395.00
16.12.2025	99.25	97.65	97.85	99.22	741,281.00
17.12.2025	99.05	98.17	98.46	99.05	1,065,271.00
18.12.2025	99.85	98.88	99.15	99.85	474,468.00
19.12.2025	101.00	100.33	100.33	100.97	817,885.00
22.12.2025	100.70	100.52	100.70	100.52	107,326.00
29.12.2025	101.01	100.80	101.01	101.00	275,841.00
30.12.2025	102.75	102.59	102.70	102.75	72,880.00
02.01.2026	102.33	102.30	102.33	102.30	170,158.00
05.01.2026	105.05	103.65	103.70	104.73	315,614.00
06.01.2026	104.70	104.20	104.30	104.70	256,316.00
07.01.2026	103.90	103.79	103.90	103.79	1,313,992.00
08.01.2026	103.89	103.89	103.89	103.89	121,885.00
09.01.2026	104.20	102.40	102.40	104.20	330,173.00
12.01.2026	103.90	103.90	103.90	103.90	173,537.00
14.01.2026	105.60	104.35	105.60	104.80	437,520.00
16.01.2026	105.40	104.25	104.95	104.40	377,745.00
19.01.2026	103.81	102.65	102.90	103.81	250,935.00
20.01.2026	103.88	103.09	103.30	103.86	317,307.00
21.01.2026	104.35	102.75	102.90	104.28	1,409,338.00
22.01.2026	108.60	106.24	106.30	108.49	317,778.00
23.01.2026	109.10	107.95	108.10	107.95	466,844.00
26.01.2026	109.27	108.30	108.95	108.30	399,097.00
27.01.2026	110.95	108.62	108.62	110.56	384,806.00
28.01.2026	110.28	108.83	109.45	110.28	477,007.00
29.01.2026	110.40	108.73	110.05	108.73	331,694.00
30.01.2026	110.05	108.90	109.00	110.05	241,088.00
02.02.2026	109.80	108.45	108.45	109.72	340,922.00
03.02.2026	111.45	111.35	111.45	111.35	490,230.00
04.02.2026	110.85	108.64	110.85	108.64	386,912.00
05.02.2026	108.66	105.85	108.10	106.10	315,083.00
06.02.2026	107.30	107.00	107.00	107.30	209,738.00
09.02.2026	108.85	108.30	108.85	108.30	110,955.00
10.02.2026	108.77	107.80	108.25	107.80	114,517.00
11.02.2026	108.37	106.54	108.30	107.55	292,764.00
12.02.2026	108.38	105.65	107.75	105.65	613,458.00
13.02.2026	101.10	100.52	100.80	101.10	906,276.00
16.02.2026	103.25	102.55	102.80	102.65	346,551.00
17.02.2026	104.10	103.45	104.10	103.45	445,108.00
18.02.2026	106.60	105.00	105.40	106.60	533,324.00
19.02.2026	107.06	105.96	107.04	106.20	246,871.00
20.02.2026	106.30	105.85	106.30	105.95	471,928.00
23.02.2026	107.10	105.80	105.80	106.37	504,242.00
24.02.2026	105.20	102.80	105.20	103.50	524,782.00
25.02.2026	104.60	103.70	103.85	104.60	477,393.00
26.02.2026	105.01	101.33	104.90	101.94	870,341.00
27.02.2026	102.05	99.90	102.05	100.08	720,463.00
02.03.2026	99.76	98.10	98.50	98.75	1,094,832.00
03.03.2026	95.71	94.38	95.05	94.68	913,442.00
04.03.2026	99.31	94.90	95.13	99.05	1,094,144.00
05.03.2026	99.71	97.02	99.63	97.02	735,056.00
06.03.2026	96.74	94.70	96.38	94.95	545,041.00
09.03.2026	93.76	93.76	93.76	93.76	311,610.00
10.03.2026	97.53	97.35	97.53	97.35	596,186.00
11.03.2026	96.25	95.90	96.25	95.90	375,296.00
12.03.2026	95.50	92.92	95.50	94.37	1,246,390.00
13.03.2026	93.13	91.21	92.06	91.36	603,875.00
16.03.2026	92.04	91.07	91.30	91.36	1,301,144.00
17.03.2026	93.15	91.86	92.25	91.87	1,164,357.00
18.03.2026	94.27	93.85	94.25	94.05	730,592.00
19.03.2026	93.64	90.39	92.91	91.68	865,870.00
20.03.2026	91.85	89.35	91.85	89.35	678,866.00
23.03.2026	91.93	87.50	91.53	91.93	1,133,453.00
24.03.2026	91.47	90.70	90.70	91.04	384,182.00
25.03.2026	93.99	93.45	93.55	93.89	1,109,310.00
26.03.2026	94.22	94.22	94.22	94.23	497,361.00
27.03.2026	92.65	91.07	91.95	91.79	913,257.00
30.03.2026	91.50	90.65	91.25	91.50	545,232.00
31.03.2026	93.57	91.48	92.25	92.90	401,350.00
01.04.2026	96.44	94.93	96.10	95.27	491,049.00
02.04.2026	93.38	91.56	93.30	91.56	558,885.00
08.04.2026	100.47	98.51	99.91	98.94	605,342.00
09.04.2026	99.39	98.28	99.22	99.39	503,872.00
10.04.2026	104.45	103.50	103.50	104.45	501,792.00
13.04.2026	105.09	102.81	103.10	105.09	484,955.00
14.04.2026	106.00	106.00	106.00	106.00	562,159.00
15.04.2026	106.89	105.85	106.00	106.51	634,144.00
16.04.2026	106.20	105.30	106.20	105.30	935,182.00
17.04.2026	108.53	104.80	105.00	108.34	658,424.00
21.04.2026	105.40	104.15	105.15	104.15	543,009.00
22.04.2026	101.25	100.50	101.25	100.50	461,101.00
23.04.2026	100.64	99.70	100.20	100.56	280,745.00
24.04.2026	99.95	99.68	99.90	99.68	1,528,188.00
27.04.2026	100.35	99.43	100.03	99.93	341,708.00
28.04.2026	101.20	100.70	101.20	100.93	487,478.00
29.04.2026	101.88	100.22	101.07	100.54	406,652.00
30.04.2026	97.90	95.15	97.90	95.65	1,875,600.00
04.05.2026	96.81	93.46	96.11	96.80	610,223.00
05.05.2026	94.68	93.55	94.15	94.58	426,610.00
06.05.2026	100.75	96.20	100.75	99.18	1,105,996.00
07.05.2026	100.30	99.25	99.95	99.25	398,483.00
08.05.2026	98.95	98.63	98.95	98.65	265,312.00
11.05.2026	99.97	99.30	99.90	99.75	1,117,133.00
12.05.2026	97.38	97.38	97.38	97.38	381,878.00
13.05.2026	97.20	96.32	96.38	97.20	417,439.00
14.05.2026	97.45	96.50	97.30	97.42	549,438.00
15.05.2026	97.28	97.12	97.28	97.12	668,169.00
18.05.2026	96.65	96.22	96.45	96.65	390,336.00
19.05.2026	97.87	96.32	96.32	97.05	306,165.00
20.05.2026	98.63	96.70	97.80	98.63	497,992.00
22.05.2026	99.20	98.32	98.57	99.15	496,274.00
25.05.2026	102.29	102.16	102.16	102.16	276,113.00
26.05.2026	103.71	101.88	102.81	102.38	509,949.00
27.05.2026	102.81	102.43	102.46	102.80	513,156.00
28.05.2026	102.10	100.95	102.10	101.01	493,181.00
29.05.2026	103.05	101.65	101.65	103.05	695,467.00
01.06.2026	102.80	101.80	102.55	101.80	516,046.00
02.06.2026	103.55	101.70	103.55	102.83	536,432.00
03.06.2026	101.73	100.70	101.65	100.70	198,309.00
04.06.2026	101.62	101.33	101.62	101.33	405,117.00
08.06.2026	102.10	102.09	102.09	102.10	489,722.00
09.06.2026	103.62	102.58	103.00	103.18	527,587.00
10.06.2026	102.65	101.25	102.35	102.23	444,295.00
11.06.2026	104.15	102.80	102.80	104.15	824,279.00
12.06.2026	109.20	107.60	108.50	109.20	801,580.00
15.06.2026	112.38	110.00	111.10	111.41	995,721.00
16.06.2026	112.40	111.40	112.40	111.40	571,573.00
17.06.2026	114.83	113.48	113.48	114.83	1,264,532.00
18.06.2026	115.90	115.50	115.65	115.50	863,003.00
19.06.2026	115.40	114.75	115.40	114.75	1,451,860.00
23.06.2026	115.40	115.07	115.30	115.07	602,619.00
24.06.2026	114.60	114.20	114.50	114.20	530,927.00
25.06.2026	116.21	115.88	116.00	116.21	916,316.00
26.06.2026	115.55	115.00	115.20	115.55	582,393.00
29.06.2026	115.05	115.05	115.05	115.05	371,054.00
30.06.2026	116.90	116.50	116.50	116.90	482,126.00
01.07.2026	116.67	115.09	116.00	115.09	267,487.00
02.07.2026	118.82	115.70	116.52	118.53	552,330.00
03.07.2026	118.55	118.55	118.55	118.55	226,431.00
07.07.2026	118.71	118.20	118.70	118.20	510,680.00
08.07.2026	116.69	113.03	116.40	113.03	5,584.00
09.07.2026	117.65	116.35	116.35	117.60	494,785.00
10.07.2026	118.10	118.10	118.10	118.10	313,319.00
14.07.2026	116.30	116.30	116.30	116.30	451,196.00
15.07.2026	115.90	114.97	115.90	115.05	326,689.00
16.07.2026	115.30	115.30	115.30	115.30	501,606.00
17.07.2026	113.20	111.30	113.10	111.72	585,289.00
20.07.2026	112.50	112.20	112.20	112.50	500,562.00
22.07.2026	116.80	116.15	116.80	116.15	398,458.00
23.07.2026	114.80	112.50	114.80	113.05	616,572.00
24.07.2026	115.02	112.80	112.80	115.02	536,239.00
27.07.2026	116.05	115.00	115.10	115.27	255,648.00
28.07.2026	113.85	113.85	113.85	113.85	562,128.00
29.07.2026	116.67	114.38	115.90	114.38	781,305.00
30.07.2026	114.55	112.65	112.95	114.08	1,128,695.00
31.07.2026	113.85	112.37	113.85	113.33	567,310.00
03.08.2026	113.90	113.90	113.90	113.90	482,060.00
04.08.2026	117.78	115.60	115.60	117.18	514,067.00
05.08.2026	120.65	117.55	117.55	120.65	740,323.00
06.08.2026	123.35	123.35	123.35	123.35	644,702.00
07.08.2026	120.80	119.50	120.80	119.50	374,867.00
10.08.2026	120.50	119.15	119.80	120.42	95,116.00
11.08.2026	120.90	119.09	120.39	119.53	24,349.00
12.08.2026	121.70	119.49	120.40	120.30	38,257.00
13.08.2026	123.89	122.50	122.86	123.55	71,225.00
14.08.2026	123.30	122.07	123.30	122.80	27,689.00
17.08.2026	123.10	122.10	122.60	122.45	20,609.00
18.08.2026	122.20	120.40	122.20	121.59	53,873.00
19.08.2026	121.30	119.41	121.00	121.30	37,570.00
20.08.2026	120.32	119.04	119.67	119.35	40,492.00
21.08.2026	121.99	119.90	119.90	121.99	85,950.00
24.08.2026	122.90	121.30	122.00	122.27	23,805.00
25.08.2026	123.92	122.50	122.95	123.70	129,079.00
26.08.2026	125.60	123.40	123.40	124.80	38,109.00
27.08.2026	125.90	121.40	125.90	121.40	702,760.00
28.08.2026	123.20	121.30	122.50	123.15	70,945.00
31.08.2026	124.00	121.65	123.20	121.65	24,089.00
01.09.2026	123.10	120.80	121.30	122.90	56,771.00
02.09.2026	123.89	122.50	123.70	123.30	102,411.00
03.09.2026	123.99	122.60	122.95	122.82	151,826.00
04.09.2026	124.41	122.40	123.40	124.00	63,021.00
07.09.2026	124.50	123.00	123.90	123.90	30,214.00
08.09.2026	124.10	122.10	122.65	123.00	148,546.00
09.09.2026	122.40	120.30	121.20	120.55	262,156.00
10.09.2026	123.01	121.00	122.00	121.62	67,887.00
11.09.2026	122.76	121.20	122.06	122.76	13,013.00
14.09.2026	120.93	117.80	120.00	118.35	160,066.00
15.09.2026	118.65	116.60	117.43	118.63	784,816.00
16.09.2026	118.63	118.00	118.54	118.63	93,929.00
17.09.2026	122.38	118.50	120.00	119.10	175,128.00
18.09.2026	121.60	118.09	121.56	120.16	82,982.00
21.09.2026	121.79	119.10	119.10	121.55	43,844.00
22.09.2026	122.50	120.70	122.50	121.18	32,807.00
23.09.2026	123.50	121.50	123.50	122.15	45,350.00
24.09.2026	122.50	120.40	120.40	121.60	24,814.00
25.09.2026	123.80	122.10	122.10	122.90	40,360.00
28.09.2026	126.48	124.68	125.20	126.07	147,792.00
29.09.2026	125.91	122.65	125.70	124.10	134,261.00
30.09.2026	124.40	121.60	123.90	122.06	76,729.00
01.10.2026	120.80	115.55	120.80	117.94	79,777.00
02.10.2026	116.20	112.07	115.60	113.70	71,996.00

צרו איתנו קשר *5988