גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בכם הולדינגס > גרפים

עדכון אחרון 06.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בכם הולדינגס

Bachem Holding

מניה BANB sixswiss CHF--

שער

--

שינוי

--

שינוי ב CHF

--

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	66.6	66.6	66.6	66.6	0.00
10:20	66.3	66.3	66.3	66.3	88.00
10:30	65.725	65.725	65.725	65.725	152.00
10:40	65.725	65.725	65.725	65.725	0.00
10:50	65.65	65.65	65.65	65.65	189.00
11:00	65.725	65.725	65.725	65.725	212.00
11:10	65.6	65.6	65.6	65.6	118.00
11:20	65.675	65.675	65.675	65.675	264.00
11:30	65.55	65.55	65.55	65.55	656.00
11:40	65.35	65.35	65.35	65.35	220.00
11:50	65.35	65.35	65.35	65.35	462.00
12:00	65.35	65.35	65.35	65.35	0.00
12:10	65.35	65.35	65.35	65.35	2.00
12:20	65.45	65.45	65.45	65.45	223.00
12:30	65.55	65.55	65.55	65.55	5.00
12:40	65.525	65.525	65.525	65.525	123.00
12:50	65.65	65.65	65.65	65.65	899.00
13:00	65.55	65.55	65.55	65.55	138.00
13:10	65.575	65.575	65.575	65.575	445.00
13:20	65.575	65.575	65.575	65.575	0.00
13:30	65.575	65.575	65.575	65.575	106.00
13:40	65.5	65.5	65.5	65.5	10.00
13:50	65.65	65.65	65.65	65.65	105.00
14:00	65.675	65.675	65.675	65.675	135.00
14:10	65.6	65.6	65.6	65.6	62.00
14:20	65.725	65.725	65.725	65.725	280.00
14:30	65.725	65.725	65.725	65.725	0.00
14:40	65.65	65.65	65.65	65.65	149.00
14:50	65.55	65.55	65.55	65.55	72.00
15:00	65.7	65.7	65.7	65.7	238.00
15:10	65.55	65.55	65.55	65.55	581.00
15:20	65.675	65.675	65.675	65.675	94.00
15:30	66	66	66	66	400.00
15:40	66	66	66	66	0.00
15:50	66	66	66	66	683.00
16:00	66.3	66.3	66.3	66.3	273.00
16:10	66.15	66.15	66.15	66.15	79.00
16:20	66.05	66.05	66.05	66.05	112.00
16:30	66.125	66.125	66.125	66.125	988.00
16:40	66.425	66.425	66.425	66.425	3,595.00
16:50	66.475	66.475	66.475	66.475	474.00
17:00	66.15	66.15	66.15	66.15	190.00
17:10	66.425	66.425	66.425	66.425	166.00
17:20	66.4	66.4	66.4	66.4	476.00
17:30	66.4	66.4	66.4	66.4	578.00
17:40	66.3	66.3	66.3	66.3	1,537.00
17:50	66.475	66.475	66.475	66.475	239.00
18:00	66.475	66.475	66.475	66.475	67.00
18:10	66.525	66.525	66.525	66.525	200.00
18:20	66.9	66.9	66.9	66.9	427.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 10:30	70.1	69.75	69.75	70.025	2,424.00
30.01.2026 11:00	70.05	69.8	69.9	69.925	2,045.00
30.01.2026 11:30	70	69.75	69.95	69.75	3,201.00
30.01.2026 12:00	69.9	69.8	69.85	69.8	1,525.00
30.01.2026 12:30	69.9	69.55	69.85	69.775	2,104.00
30.01.2026 13:00	70.05	69.75	69.75	70.05	3,682.00
30.01.2026 13:30	70.45	70.25	70.35	70.35	4,419.00
30.01.2026 14:00	70.45	70.35	70.35	70.45	3,946.00
30.01.2026 14:30	70.5	70.325	70.4	70.35	10,196.00
30.01.2026 15:00	70.6	70.4	70.4	70.6	5,576.00
30.01.2026 15:30	70.75	70.4	70.475	70.6	12,989.00
30.01.2026 16:00	70.75	70.45	70.7	70.45	8,675.00
30.01.2026 16:30	70.375	69.95	70.375	69.95	19,571.00
30.01.2026 17:00	70.1	69.75	69.75	69.9	30,141.00
30.01.2026 17:30	70.35	69.75	69.9	70.15	47,718.00
30.01.2026 18:00	70.3	70.125	70.125	70.25	39,593.00
02.02.2026 10:00	69.6	68.55	69.1	69.2	2,480.00
02.02.2026 10:30	69.35	68.8	69.3	68.8	4,721.00
02.02.2026 11:00	68.85	68.65	68.8	68.825	8,647.00
02.02.2026 11:30	68.8	68.65	68.8	68.8	3,508.00
02.02.2026 12:00	68.85	68.15	68.85	68.3	7,978.00
02.02.2026 12:30	68.45	68.3	68.3	68.425	5,130.00
02.02.2026 13:00	68.7	68.5	68.5	68.675	3,047.00
02.02.2026 13:30	68.65	68.45	68.6	68.45	6,484.00
02.02.2026 14:00	68.55	68.35	68.5	68.475	11,574.00
02.02.2026 14:30	68.575	68.1	68.475	68.1	10,687.00
02.02.2026 15:00	68.1	67.3	68.1	67.45	24,323.00
02.02.2026 15:30	68.05	67.55	67.55	68	11,649.00
02.02.2026 16:00	67.925	67.7	67.9	67.7	7,478.00
02.02.2026 16:30	68.6	67.675	67.675	68.5	17,384.00
02.02.2026 17:00	68.8	68.4	68.4	68.7	18,340.00
02.02.2026 17:30	69.1	68.65	68.75	69.1	21,026.00
02.02.2026 18:00	68.95	68.65	68.95	68.75	19,029.00
03.02.2026 10:00	69.025	68.45	69.025	68.525	727.00
03.02.2026 10:30	69	68.375	68.5	68.475	2,005.00
03.02.2026 11:00	68.225	67.875	68.2	67.875	4,553.00
03.02.2026 11:30	67.9	67.6	67.75	67.675	3,705.00
03.02.2026 12:00	67.6	67.1	67.6	67.1	7,609.00
03.02.2026 12:30	67.075	66.725	66.9	67.075	6,506.00
03.02.2026 13:00	67.5	67.1	67.1	67.5	2,846.00
03.02.2026 13:30	67.55	67.35	67.55	67.475	4,203.00
03.02.2026 14:00	67.8	67.55	67.55	67.8	5,171.00
03.02.2026 14:30	67.8	67.65	67.775	67.75	5,501.00
03.02.2026 15:00	68	67.6	67.7	67.85	8,249.00
03.02.2026 15:30	67.9	67.725	67.85	67.9	6,295.00
03.02.2026 16:00	67.9	67.9	67.9	67.9	11,842.00
03.02.2026 16:30	67.45	67.45	67.45	67.45	980.00
03.02.2026 17:00	67.75	67.4	67.4	67.45	16,200.00
03.02.2026 17:30	67.625	67.125	67.175	67.6	29,183.00
03.02.2026 18:00	67.5	67.15	67.5	67.15	28,030.00
04.02.2026 10:00	67.05	67.05	67.05	67.05	12.00
04.02.2026 10:30	66.3	65.95	66.25	66.225	940.00
04.02.2026 11:00	66.575	66.175	66.175	66.575	2,886.00
04.02.2026 11:30	66.85	66.725	66.75	66.85	847.00
04.02.2026 12:00	67.05	66.9	67	67.05	2,168.00
04.02.2026 12:30	67.225	67.05	67.05	67.2	3,245.00
04.02.2026 13:00	67.2	67.075	67.2	67.1	3,001.00
04.02.2026 13:30	67.45	66.95	67.1	67.35	2,367.00
04.02.2026 14:00	68	67.6	67.6	67.9	3,051.00
04.02.2026 14:30	68	67.65	68	67.65	5,331.00
04.02.2026 15:00	68.275	67.75	67.75	68.05	7,146.00
04.02.2026 15:30	68.15	67.875	68.1	68.05	3,930.00
04.02.2026 16:00	68.35	67.9	67.9	68.125	5,174.00
04.02.2026 16:30	68.5	67.95	68.325	67.95	10,244.00
04.02.2026 17:00	68.4	67.9	67.9	68.15	17,598.00
04.02.2026 17:30	68.05	67.9	68.05	68	15,025.00
04.02.2026 18:00	68.05	67.85	68	67.95	15,692.00
05.02.2026 10:00	68.3	67.95	68.25	67.95	509.00
05.02.2026 10:30	68.05	67.9	68.05	67.9	1,148.00
05.02.2026 11:00	68.35	68.1	68.1	68.35	758.00
05.02.2026 11:30	68.65	68.4	68.6	68.4	1,602.00
05.02.2026 12:00	68.575	68.5	68.5	68.575	2,064.00
05.02.2026 12:30	68.6	68.45	68.6	68.45	3,942.00
05.02.2026 13:00	68.5	68.4	68.5	68.4	2,754.00
05.02.2026 13:30	68.4	68.3	68.35	68.3	2,767.00
05.02.2026 14:00	68.4	68.25	68.25	68.3	2,830.00
05.02.2026 14:30	68.4	68	68.4	68.225	5,752.00
05.02.2026 15:00	68.25	68.15	68.2	68.15	5,686.00
05.02.2026 15:30	68.2	67.45	68.2	67.525	9,519.00
05.02.2026 16:00	67.7	67.4	67.65	67.675	8,853.00
05.02.2026 16:30	67.7	67.15	67.7	67.15	7,559.00
05.02.2026 17:00	67.1	66.25	67.1	66.25	18,330.00
05.02.2026 17:30	66.75	66.3	66.35	66.75	14,792.00
05.02.2026 18:00	67.15	66.85	66.85	67.15	3,869.00
06.02.2026 10:00	66.6	65.725	66.6	65.725	44.00
06.02.2026 10:30	65.9	65.6	65.9	65.725	230.00
06.02.2026 11:00	65.7	65.35	65.6	65.55	940.00
06.02.2026 11:30	65.45	65.175	65.45	65.35	705.00
06.02.2026 12:00	65.55	65.35	65.35	65.4	1,874.00
06.02.2026 12:30	65.65	65.5	65.5	65.5	2,383.00
06.02.2026 13:00	65.6	65.575	65.6	65.575	833.00
06.02.2026 13:30	65.675	65.5	65.5	65.6	1,775.00
06.02.2026 14:00	65.725	65.6	65.6	65.725	944.00
06.02.2026 14:30	65.7	65.5	65.65	65.5	3,809.00
06.02.2026 15:00	66	65.5	65.575	66	4,813.00
06.02.2026 15:30	66.3	65.9	65.95	66.3	5,735.00
06.02.2026 16:00	66.25	65.95	66.05	65.95	5,291.00
06.02.2026 16:30	66.475	66	66	66.3	13,231.00
06.02.2026 17:00	66.5	66.3	66.4	66.475	10,930.00
06.02.2026 17:30	66.6	66.2	66.4	66.525	16,796.00
06.02.2026 18:00	66.9	66.65	66.7	66.65	8,867.00

צרו איתנו קשר *5988