גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלטן

Alten

מניה ATE Paris-CB EUR

שער

76.60

שינוי

-2.85%

שינוי ב EUR

-2.25

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	77.95	77.95	77.95	77.95	0.00
10:20	78.25	78.25	78.25	78.25	1,627.00
10:30	78.15	78.15	78.15	78.15	764.00
10:40	78.3	78.3	78.3	78.3	1,078.00
10:50	78.175	78.175	78.175	78.175	553.00
11:00	78.2	78.2	78.2	78.2	3,550.00
11:10	78.15	78.15	78.15	78.15	1,440.00
11:20	78.05	78.05	78.05	78.05	3,278.00
11:30	78	78	78	78	1,445.00
11:40	77.9	77.9	77.9	77.9	811.00
11:50	77.55	77.55	77.55	77.55	1,287.00
12:00	77.55	77.55	77.55	77.55	863.00
12:10	77.75	77.75	77.75	77.75	985.00
12:20	77.9	77.9	77.9	77.9	425.00
12:30	77.85	77.85	77.85	77.85	130.00
12:40	77.8	77.8	77.8	77.8	2,696.00
12:50	77.9	77.9	77.9	77.9	224.00
13:00	78	78	78	78	704.00
13:10	78	78	78	78	368.00
13:20	78	78	78	78	631.00
13:30	78.05	78.05	78.05	78.05	131.00
13:40	78	78	78	78	201.00
13:50	78	78	78	78	243.00
14:00	77.95	77.95	77.95	77.95	38.00
14:10	78	78	78	78	394.00
14:20	78	78	78	78	95.00
14:30	77.975	77.975	77.975	77.975	444.00
14:40	77.95	77.95	77.95	77.95	186.00
14:50	77.95	77.95	77.95	77.95	16.00
15:00	78.075	78.075	78.075	78.075	552.00
15:10	78	78	78	78	527.00
15:20	78	78	78	78	272.00
15:30	77.875	77.875	77.875	77.875	547.00
15:40	77.9	77.9	77.9	77.9	2,202.00
15:50	77.375	77.375	77.375	77.375	2,880.00
16:00	77.65	77.65	77.65	77.65	3,645.00
16:10	77.2	77.2	77.2	77.2	410.00
16:20	77.1	77.1	77.1	77.1	699.00
16:30	77.3	77.3	77.3	77.3	936.00
16:40	77.3	77.3	77.3	77.3	97.00
16:50	77.4	77.4	77.4	77.4	936.00
17:00	77.35	77.35	77.35	77.35	512.00
17:10	77.35	77.35	77.35	77.35	431.00
17:20	77.3	77.3	77.3	77.3	199.00
17:30	76.95	76.95	76.95	76.95	791.00
17:40	77.1	77.1	77.1	77.1	895.00
17:50	77.3	77.3	77.3	77.3	508.00
18:00	77.3	77.3	77.3	77.3	68.00
18:10	77.05	77.05	77.05	77.05	464.00
18:20	77.05	77.05	77.05	77.05	399.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	75.025	74.3	74.3	74.65	4,354.00
27.06.2025 11:00	74.7	74.45	74.6	74.6	4,879.00
27.06.2025 11:30	74.9	74.5	74.5	74.9	4,724.00
27.06.2025 12:00	74.8	74.65	74.8	74.725	5,923.00
27.06.2025 12:30	74.8	74.65	74.725	74.65	6,357.00
27.06.2025 13:00	74.85	74.6	74.7	74.6	13,812.00
27.06.2025 13:30	74.75	74.6	74.6	74.65	18,786.00
27.06.2025 14:00	74.65	74.6	74.6	74.6	7,977.00
27.06.2025 14:30	74.75	74.6	74.6	74.7	7,317.00
27.06.2025 15:00	74.9	74.55	74.7	74.9	15,582.00
27.06.2025 15:30	74.95	74.7	74.95	74.7	21,481.00
27.06.2025 16:00	74.95	74.75	74.75	74.85	12,600.00
27.06.2025 16:30	74.9	74.75	74.85	74.9	23,546.00
27.06.2025 17:00	74.95	74.825	74.95	74.825	21,816.00
27.06.2025 17:30	75.325	74.75	74.8	75.15	48,065.00
27.06.2025 18:00	75.175	75	75.1	75.1	44,054.00
30.06.2025 10:00	75.575	75.1	75.325	75.325	346.00
30.06.2025 10:30	75.3	75.1	75.15	75.3	701.00
30.06.2025 11:00	75.45	75.2	75.45	75.3	923.00
30.06.2025 11:30	75.4	75.05	75.4	75.2	1,183.00
30.06.2025 12:00	75.1	74.6	75.1	74.6	1,107.00
30.06.2025 12:30	74.65	74.5	74.6	74.5	1,490.00
30.06.2025 13:00	74.575	74.425	74.45	74.575	1,336.00
30.06.2025 13:30	74.75	74.4	74.4	74.725	1,734.00
30.06.2025 14:00	74.75	74.65	74.725	74.7	2,618.00
30.06.2025 14:30	74.85	74.65	74.7	74.85	3,068.00
30.06.2025 15:00	74.825	74.65	74.825	74.675	4,566.00
30.06.2025 15:30	74.75	74.275	74.75	74.275	3,964.00
30.06.2025 16:00	74.95	74.2	74.275	74.95	10,404.00
30.06.2025 16:30	74.85	74.7	74.8	74.75	6,166.00
30.06.2025 17:00	75.15	74.7	74.775	75.15	9,317.00
30.06.2025 17:30	75.15	74.9	75.15	74.95	10,342.00
30.06.2025 18:00	74.95	74.8	74.9	74.8	25,071.00
01.07.2025 10:00	74.75	73.8	74.6	74.275	6,232.00
01.07.2025 10:30	74.75	74.2	74.3	74.75	13,476.00
01.07.2025 11:00	74.65	74.25	74.6	74.65	7,791.00
01.07.2025 11:30	74.65	73.95	74.65	74.2	10,241.00
01.07.2025 12:00	74.25	73.85	74.25	74	8,102.00
01.07.2025 12:30	74.125	74	74	74.075	6,244.00
01.07.2025 13:00	74.275	74.15	74.15	74.25	7,838.00
01.07.2025 13:30	74.4	74.25	74.3	74.4	6,924.00
01.07.2025 14:00	74.45	74	74.45	74	8,881.00
01.07.2025 14:30	74.15	73.85	74.05	73.95	13,516.00
01.07.2025 15:00	74.1	73.9	73.9	74	16,311.00
01.07.2025 15:30	74	73.65	73.975	73.65	12,560.00
01.07.2025 16:00	73.7	73.6	73.65	73.6	13,078.00
01.07.2025 16:30	73.6	73.45	73.6	73.6	23,893.00
01.07.2025 17:00	73.9	73.5	73.65	73.9	14,060.00
01.07.2025 17:30	74.15	73.925	73.925	74.15	21,351.00
01.07.2025 18:00	74.35	74.1	74.15	74.3	31,841.00
02.07.2025 10:00	75	74.5	74.85	74.525	955.00
02.07.2025 10:30	74.75	74.2	74.6	74.4	5,753.00
02.07.2025 11:00	74.9	74.45	74.45	74.9	10,452.00
02.07.2025 11:30	75.05	74.8	74.85	75.05	10,467.00
02.07.2025 12:00	75.35	74.875	75.05	75.35	8,742.00
02.07.2025 12:30	75.85	75.45	75.45	75.75	21,488.00
02.07.2025 13:00	75.7	75.5	75.7	75.65	14,325.00
02.07.2025 13:30	76	75.55	75.625	76	15,287.00
02.07.2025 14:00	76.15	75.7	75.7	76.15	20,716.00
02.07.2025 14:30	76.375	76.05	76.275	76.05	29,531.00
02.07.2025 15:00	76.2	75.925	76	76	40,618.00
02.07.2025 15:30	76.1	75.85	76.05	76.075	56,435.00
02.07.2025 16:00	76.35	76.05	76.1	76.275	33,812.00
02.07.2025 16:30	76.5	76.35	76.35	76.45	40,976.00
02.07.2025 17:00	77.1	76.45	76.45	77	40,557.00
02.07.2025 17:30	77.25	77	77.05	77.125	50,256.00
02.07.2025 18:00	77.25	77.1	77.125	77.25	65,718.00
03.07.2025 10:00	77.7	76.9	77.05	77.675	4,521.00
03.07.2025 10:30	78.4	77.65	77.75	78.1	20,796.00
03.07.2025 11:00	78.5	78.05	78.2	78.4	23,597.00
03.07.2025 11:30	78.425	78.15	78.425	78.25	20,408.00
03.07.2025 12:00	78.25	78.1	78.225	78.15	17,549.00
03.07.2025 12:30	78.25	78.075	78.15	78.15	25,312.00
03.07.2025 13:00	78.15	77.975	78	78.05	31,631.00
03.07.2025 13:30	78.05	77.95	78.05	78	20,797.00
03.07.2025 14:00	78.15	78	78	78.15	14,321.00
03.07.2025 14:30	78.35	78.1	78.15	78.35	37,853.00
03.07.2025 15:00	78.4	78.2	78.4	78.35	44,169.00
03.07.2025 15:30	78.8	78.3	78.5	78.7	68,033.00
03.07.2025 16:00	78.85	78.6	78.7	78.85	57,243.00
03.07.2025 16:30	78.95	78.8	78.8	78.95	49,497.00
03.07.2025 17:00	79.15	78.9	78.975	79.125	55,008.00
03.07.2025 17:30	79.125	78.95	79.1	79.05	62,669.00
03.07.2025 18:00	79.1	78.75	79	78.85	69,735.00
04.07.2025 10:00	78.45	77.95	78.05	78.15	5,553.00
04.07.2025 10:30	78.35	78.1	78.1	78.15	13,023.00
04.07.2025 11:00	78.15	77.875	78.15	78.05	51,419.00
04.07.2025 11:30	78.1	77.45	78.05	77.65	45,066.00
04.07.2025 12:00	77.9	77.65	77.65	77.85	20,390.00
04.07.2025 12:30	78.1	77.75	77.75	78	37,272.00
04.07.2025 13:00	78.05	78	78	78.05	12,787.00
04.07.2025 13:30	78.1	77.95	78.05	77.95	15,066.00
04.07.2025 14:00	78	77.95	78	77.95	21,322.00
04.07.2025 14:30	78.1	77.9	77.95	78.1	28,010.00
04.07.2025 15:00	78.075	77.85	78	77.9	37,663.00
04.07.2025 15:30	78	77.3	77.9	77.625	86,470.00
04.07.2025 16:00	77.4	77.05	77.4	77.3	49,023.00
04.07.2025 16:30	77.425	77.2	77.2	77.275	63,518.00
04.07.2025 17:00	77.45	76.95	77.35	77	46,929.00
04.07.2025 17:30	77.3	77	77	77.25	52,174.00
04.07.2025 18:00	77.2	76.6	77.2	76.6	80,141.00

צרו איתנו קשר *5988