גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקזו נובל > גרפים

עדכון אחרון 13:35

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקזו נובל

Akzo Nobel

מניה AKZA Amsterdam-CB EUR

שער

56.0488

שינוי

-6.52%

שינוי ב EUR

-3.91

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
05.11.2024	58.99	57.79	58.74	57.79	988.00
06.11.2024	59.84	59.20	59.58	59.20	2,962.00
07.11.2024	60.03	59.54	59.94	59.54	1,196.00
08.11.2024	58.42	57.73	-99.99	58.07	0.00
11.11.2024	58.07	58.07	58.07	58.07	786.00
12.11.2024	56.44	56.44	56.44	56.44	199.00
13.11.2024	55.66	55.54	55.54	55.66	312.00
14.11.2024	55.98	55.98	55.98	55.98	362.00
15.11.2024	55.98	55.98	-99.99	55.98	0.00
18.11.2024	55.98	55.98	55.98	55.98	0.00
19.11.2024	56.01	55.50	56.01	55.71	3,774.00
20.11.2024	55.71	55.71	55.71	55.71	3,774.00
21.11.2024	55.71	55.71	55.71	55.71	0.00
22.11.2024	55.71	55.71	-99.99	55.71	0.00
25.11.2024	56.08	56.08	56.08	56.08	100.00
26.11.2024	56.08	56.08	56.08	56.08	100.00
27.11.2024	55.37	54.76	55.06	55.37	1,041.00
28.11.2024	55.44	55.19	55.44	55.21	61.00
29.11.2024	55.21	55.21	-99.99	55.21	0.00
02.12.2024	55.21	55.21	55.21	55.21	0.00
03.12.2024	55.21	55.21	55.21	55.21	0.00
04.12.2024	55.21	55.21	55.21	55.21	0.00
05.12.2024	55.21	55.21	55.21	55.21	0.00
06.12.2024	59.12	59.11	-99.99	59.12	0.00
09.12.2024	60.63	60.08	60.08	60.63	622.00
10.12.2024	60.54	60.09	60.09	60.39	572.00
11.12.2024	61.02	60.48	61.02	60.48	393.00
12.12.2024	60.48	60.48	60.48	60.48	393.00
13.12.2024	60.48	60.48	-99.99	60.48	0.00
16.12.2024	60.48	60.48	60.48	60.48	0.00
17.12.2024	60.48	60.48	60.48	60.48	0.00
18.12.2024	60.48	60.48	60.48	60.48	0.00
19.12.2024	60.48	60.48	60.48	60.48	0.00
20.12.2024	55.70	55.50	-99.99	55.70	0.00
23.12.2024	55.70	55.70	55.70	55.70	849.00
24.12.2024	55.70	55.70	55.70	55.70	0.00
27.12.2024	55.70	55.70	-99.99	55.70	0.00
30.12.2024	55.70	55.70	55.70	55.70	0.00
31.12.2024	55.70	55.70	55.70	55.70	0.00
06.01.2025	57.42	57.42	57.42	57.42	208.00
07.01.2025	58.60	58.44	58.60	58.44	252.00
08.01.2025	57.19	57.15	57.15	57.19	279.00
09.01.2025	56.95	56.95	56.95	56.95	204.00
10.01.2025	56.95	56.95	-99.99	56.95	0.00
13.01.2025	55.34	55.34	55.34	55.34	42.00
14.01.2025	57.18	56.32	57.17	56.39	1,416.00
15.01.2025	57.77	56.63	56.63	57.77	2,920.00
16.01.2025	58.53	58.34	58.50	58.52	993.00
17.01.2025	59.56	58.98	-99.99	59.37	0.00
20.01.2025	59.37	59.37	59.37	59.37	1,555.00
21.01.2025	59.66	59.64	59.66	59.66	498.00
22.01.2025	59.57	59.32	59.57	59.32	1,125.00
23.01.2025	59.32	59.32	59.32	59.32	58.00
24.01.2025	59.32	59.32	-99.99	59.32	0.00
27.01.2025	59.32	59.32	59.32	59.32	0.00
28.01.2025	60.60	60.12	60.46	60.12	668.00
29.01.2025	57.63	55.52	57.63	55.52	1,577.00
30.01.2025	57.22	55.80	57.04	56.36	1,543.00
31.01.2025	55.61	55.12	-99.99	55.12	0.00
03.02.2025	53.54	53.42	53.50	53.54	660.00
04.02.2025	53.70	53.70	53.70	53.70	699.00
05.02.2025	55.08	55.06	55.06	55.08	74.00
06.02.2025	57.58	55.02	55.02	57.58	651.00
07.02.2025	56.67	56.67	-99.99	56.67	0.00
10.02.2025	57.28	56.81	56.81	57.23	1,636.00
11.02.2025	56.66	56.66	56.66	56.66	215.00
12.02.2025	56.87	56.48	56.86	56.55	834.00
13.02.2025	58.66	58.66	58.66	58.66	249.00
14.02.2025	59.59	59.28	-99.99	59.28	0.00
17.02.2025	59.28	59.28	59.28	59.28	162.00
18.02.2025	59.86	59.86	59.86	59.86	87.00
19.02.2025	59.75	57.96	59.75	57.96	591.00
20.02.2025	57.90	57.26	57.90	57.26	576.00
21.02.2025	58.00	58.00	-99.99	58.00	0.00
24.02.2025	58.00	58.00	58.00	58.00	199.00
25.02.2025	58.43	58.32	58.43	58.32	358.00
26.02.2025	60.74	60.19	60.34	60.29	886.00
27.02.2025	60.29	60.29	60.29	60.29	886.00
28.02.2025	60.29	60.29	-99.99	60.29	0.00
03.03.2025	60.29	60.29	60.29	60.29	0.00
04.03.2025	58.50	58.50	58.50	58.50	682.00
05.03.2025	60.17	59.62	60.17	59.93	709.00
06.03.2025	61.88	61.87	61.87	61.88	1,872.00
07.03.2025	62.24	62.24	-99.99	62.24	0.00
10.03.2025	61.05	60.39	60.39	61.05	289.00
11.03.2025	61.05	61.05	61.05	61.05	289.00
12.03.2025	61.84	61.84	61.84	61.84	256.00
13.03.2025	61.84	61.84	61.84	61.84	256.00
14.03.2025	62.34	62.34	-99.99	62.34	0.00
17.03.2025	61.98	61.41	61.98	61.41	809.00
18.03.2025	61.41	61.41	61.41	61.41	809.00
19.03.2025	61.41	61.41	61.41	61.41	0.00
20.03.2025	61.41	61.41	61.41	61.41	0.00
21.03.2025	60.35	60.35	-99.99	60.35	0.00
24.03.2025	60.35	60.35	60.35	60.35	183.00
25.03.2025	59.61	59.41	59.61	59.42	331.00
26.03.2025	59.42	59.42	59.42	59.42	331.00
27.03.2025	59.42	59.42	59.42	59.42	0.00
28.03.2025	59.42	59.42	-99.99	59.42	0.00
31.03.2025	55.80	55.13	55.13	55.80	216.00
01.04.2025	55.80	55.80	55.80	55.80	216.00
02.04.2025	55.80	55.80	55.80	55.80	0.00
03.04.2025	57.42	56.34	57.42	56.34	1,445.00
04.04.2025	54.38	53.32	-99.99	54.38	0.00
07.04.2025	51.96	50.23	51.96	50.23	333.00
08.04.2025	50.23	50.23	50.23	50.23	333.00
09.04.2025	49.84	49.56	49.84	49.56	762.00
10.04.2025	49.56	49.56	49.56	49.56	762.00
11.04.2025	49.95	49.51	-99.99	49.51	0.00
14.04.2025	49.51	49.51	49.51	49.51	1,011.00
15.04.2025	52.08	51.74	52.04	51.90	1,094.00
16.04.2025	51.90	51.90	51.90	51.90	1,094.00
17.04.2025	51.58	51.43	-99.99	51.43	0.00
22.04.2025	51.92	51.18	51.92	51.73	2,950.00
23.04.2025	55.98	54.94	55.85	55.52	2,398.00
24.04.2025	55.79	55.06	55.06	55.68	2,106.00
25.04.2025	56.37	55.96	-99.99	56.02	0.00
28.04.2025	56.02	56.02	56.02	56.02	2,349.00
29.04.2025	56.02	56.02	56.02	56.02	0.00
30.04.2025	55.54	55.08	55.08	55.54	301.00
02.05.2025	57.66	56.14	-99.99	57.52	0.00
05.05.2025	57.29	57.29	57.29	57.29	183.00
06.05.2025	57.99	56.76	57.99	57.57	1,426.00
07.05.2025	57.52	56.76	57.36	56.76	148.00
08.05.2025	57.76	57.62	57.62	57.76	214.00
09.05.2025	58.24	57.70	-99.99	58.02	0.00
12.05.2025	59.27	59.15	59.15	59.27	354.00
13.05.2025	59.27	59.27	59.27	59.27	354.00
14.05.2025	58.98	58.25	58.52	58.74	868.00
15.05.2025	59.43	58.98	59.05	59.43	729.00
16.05.2025	59.43	59.43	-99.99	59.43	0.00
19.05.2025	59.62	59.62	59.62	59.62	36.00
20.05.2025	60.36	59.85	59.85	60.23	680.00
21.05.2025	60.23	60.23	60.23	60.23	680.00
22.05.2025	60.51	60.33	60.51	60.33	110.00
23.05.2025	59.70	59.70	-99.99	59.70	0.00
26.05.2025	60.02	60.02	60.02	60.02	97.00
27.05.2025	59.52	59.43	59.48	59.52	724.00
28.05.2025	59.52	59.52	59.52	59.52	724.00
29.05.2025	59.82	59.57	59.82	59.57	1,671.00
30.05.2025	59.57	59.57	-99.99	59.57	0.00
02.06.2025	59.57	59.57	59.57	59.57	0.00
03.06.2025	59.10	59.10	59.10	59.10	177.00
04.06.2025	59.10	59.10	59.10	59.10	177.00
05.06.2025	59.10	59.10	59.10	59.10	0.00
06.06.2025	59.10	59.10	-99.99	59.10	0.00
09.06.2025	59.10	59.10	59.10	59.10	0.00
10.06.2025	58.90	58.90	58.90	58.90	270.00
11.06.2025	60.83	60.45	60.83	60.45	583.00
12.06.2025	60.45	60.45	60.45	60.45	583.00
13.06.2025	60.45	60.45	-99.99	60.45	0.00
16.06.2025	58.60	58.04	58.04	58.60	312.00
17.06.2025	58.17	58.17	58.17	58.17	177.00
18.06.2025	58.17	58.17	58.17	58.17	177.00
19.06.2025	57.16	56.57	56.57	56.81	966.00
20.06.2025	56.81	56.81	-99.99	56.81	0.00
23.06.2025	56.81	56.81	56.81	56.81	0.00
24.06.2025	60.08	59.57	60.08	59.57	327.00
25.06.2025	59.49	59.49	59.49	59.49	173.00
26.06.2025	59.49	59.49	59.49	59.49	173.00
27.06.2025	59.49	59.49	-99.99	59.49	0.00
30.06.2025	59.49	59.49	59.49	59.49	0.00
01.07.2025	59.49	59.49	59.49	59.49	0.00
02.07.2025	59.49	59.49	59.49	59.49	0.00
03.07.2025	59.49	59.49	59.49	59.49	0.00
04.07.2025	59.49	59.49	-99.99	59.49	0.00
07.07.2025	59.49	59.49	59.49	59.49	0.00
08.07.2025	59.49	59.49	59.49	59.49	0.00
09.07.2025	59.49	59.49	59.49	59.49	0.00
10.07.2025	59.49	59.49	59.49	59.49	0.00
11.07.2025	59.49	59.49	-99.99	59.49	0.00
14.07.2025	60.18	60.10	60.10	60.18	308.00
15.07.2025	60.18	60.18	60.18	60.18	308.00
16.07.2025	60.18	60.18	60.18	60.18	0.00
17.07.2025	60.18	60.18	60.18	60.18	0.00
18.07.2025	60.18	60.18	-99.99	60.18	0.00
21.07.2025	59.08	58.93	59.08	59.08	832.00
22.07.2025	58.00	56.40	57.14	57.45	1,021.00
23.07.2025	57.45	57.45	57.45	57.45	1,021.00
24.07.2025	57.45	57.45	57.45	57.45	0.00
25.07.2025	57.45	57.45	-99.99	57.45	0.00
28.07.2025	57.45	57.45	57.45	57.45	0.00
29.07.2025	57.35	56.92	57.12	56.92	409.00
30.07.2025	56.92	56.92	56.92	56.92	409.00
31.07.2025	55.17	55.17	55.17	55.17	130.00
01.08.2025	54.36	54.32	-99.99	54.32	0.00
04.08.2025	54.01	53.87	54.01	53.87	231.00
05.08.2025	54.55	54.55	54.55	54.55	190.00
06.08.2025	54.55	54.55	54.55	54.55	190.00
07.08.2025	54.55	54.55	54.55	54.55	0.00
08.08.2025	55.63	55.50	-99.99	55.63	0.00
11.08.2025	55.38	55.38	55.38	55.38	153.00
12.08.2025	55.55	55.35	55.35	55.54	644.00
13.08.2025	55.48	55.48	55.48	55.48	185.00
14.08.2025	55.92	55.92	55.92	55.92	176.00
15.08.2025	57.12	56.50	-99.99	56.53	0.00
18.08.2025	56.53	56.53	56.53	56.53	2,864.00
19.08.2025	56.53	56.53	56.53	56.53	0.00
20.08.2025	58.92	58.36	58.36	58.92	434.00
21.08.2025	58.92	58.92	58.92	58.92	434.00
22.08.2025	60.89	59.40	-99.99	60.89	0.00
25.08.2025	60.89	60.89	60.89	60.89	1,315.00
26.08.2025	60.57	60.57	60.57	60.57	169.00
27.08.2025	60.57	60.57	60.57	60.57	169.00
28.08.2025	60.57	60.57	60.57	60.57	0.00
29.08.2025	58.88	58.87	-99.99	58.88	0.00
01.09.2025	58.88	58.88	58.88	58.88	289.00
02.09.2025	58.88	58.88	58.88	58.88	0.00
03.09.2025	59.36	58.80	58.91	59.36	214.00
04.09.2025	59.36	59.36	59.36	59.36	214.00
05.09.2025	60.20	60.16	-99.99	60.20	0.00
08.09.2025	61.89	61.45	61.52	61.89	918.00
09.09.2025	62.16	61.72	61.72	62.16	426.00
10.09.2025	61.02	60.71	60.71	61.02	297.00
11.09.2025	60.83	60.59	60.59	60.83	653.00
12.09.2025	61.16	61.16	-99.99	61.16	0.00
15.09.2025	62.04	61.88	61.94	61.94	576.00
16.09.2025	61.68	61.08	61.66	61.21	3,491.00
17.09.2025	61.03	60.54	60.54	61.03	304.00
18.09.2025	61.78	61.10	-99.99	61.03	0.00
19.09.2025	61.62	61.28	-99.99	61.28	0.00
22.09.2025	61.17	61.17	61.17	61.17	231,434.00
23.09.2025	62.68	62.25	62.68	62.25	218,298.00
24.09.2025	61.27	61.08	61.08	61.19	344,280.00
25.09.2025	61.32	60.58	-99.99	60.79	0.00
29.09.2025	60.68	60.32	60.32	60.63	293,019.00
30.09.2025	60.74	60.25	60.25	60.36	421,480.00
01.10.2025	60.44	60.44	60.44	60.44	222,572.00
02.10.2025	60.81	60.40	-99.99	60.63	0.00
03.10.2025	60.81	60.40	-99.99	60.63	0.00
06.10.2025	60.32	59.70	59.70	60.14	416,795.00
07.10.2025	59.96	59.84	59.84	59.96	140,173.00
08.10.2025	60.08	59.60	59.60	60.01	157,392.00
09.10.2025	60.11	60.08	-99.99	60.01	0.00
10.10.2025	60.64	60.37	-99.99	60.43	0.00
13.10.2025	59.91	59.78	59.78	59.89	227,598.00
14.10.2025	59.55	59.24	59.40	59.55	252,384.00
15.10.2025	61.37	60.60	61.37	60.69	227,571.00
16.10.2025	61.11	60.82	-99.99	60.82	0.00
17.10.2025	61.32	61.22	-99.99	61.32	0.00
20.10.2025	61.26	61.26	61.26	61.26	452,380.00
21.10.2025	61.20	60.42	60.42	60.96	477,364.00
22.10.2025	60.74	57.11	57.16	60.74	1,099,454.00
23.10.2025	60.56	59.59	60.56	59.80	486,682.00
24.10.2025	60.69	60.69	-99.99	60.69	0.00
27.10.2025	60.22	60.19	60.22	60.19	113,735.00
28.10.2025	59.96	59.88	59.88	59.96	193,949.00
29.10.2025	59.86	58.25	59.71	58.35	228,181.00
30.10.2025	57.88	57.81	57.87	57.81	178,809.00
31.10.2025	57.88	57.81	-99.99	59.96	0.00
03.11.2025	56.96	56.96	56.96	56.96	214,426.00

צרו איתנו קשר *5988