גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמברה

Cembre

מניה CMB 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
14:30					0.00
14:40	81.7667	81.7667	81.7667	81.7667	0.00
14:50	81.7667	81.7667	81.7667	81.7667	8.00
15:00	81.7667	81.7667	81.7667	81.7667	0.00
15:10	81.7667	81.7667	81.7667	81.7667	0.00
15:20	81.7667	81.7667	81.7667	81.7667	0.00
15:30	81.5	81.5	81.5	81.5	7.00
15:40	81.4	81.4	81.4	81.4	6.00
15:50	81.4	81.4	81.4	81.4	0.00
16:00	81.4	81.4	81.4	81.4	0.00
16:10	81.4	81.4	81.4	81.4	0.00
16:20	81.4	81.4	81.4	81.4	0.00
16:30	81.4	81.4	81.4	81.4	0.00
16:40	81.5161	81.5161	81.5161	81.5161	33.00
16:50	81.5161	81.5161	81.5161	81.5161	0.00
17:00	81.7	81.7	81.7	81.7	57.00
17:10	81.7583	81.7583	81.7583	81.7583	19.00
17:20	81.5143	81.5143	81.5143	81.5143	19.00
17:30	81.6992	81.6992	81.6992	81.6992	6.00
17:40	81.8	81.8	81.8	81.8	2.00
17:50	81.8	81.8	81.8	81.8	0.00
18:00	81.7	81.7	81.7	81.7	11.00
18:10	81.7	81.7	81.7	81.7	10.00
18:20	81.8	81.8	81.8	81.8	2.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.08.2026 16:30	81.5932	81.5932	81.5932	81.5932	16.00
12.08.2026 17:00	81.6115	81.5932	81.5932	81.6115	13.00
12.08.2026 17:30	81.5111	81.5111	81.5111	81.5111	7.00
12.08.2026 18:00	81.4277	81.3462	81.4277	81.3462	16.00
13.08.2026 16:00	80.9375	80.9375	80.9375	80.9375	73.00
13.08.2026 16:30	80.9375	80.7	80.8812	80.7	11.00
13.08.2026 17:00	80	80	80	80	83.00
13.08.2026 17:30	80.7125	80	80	80.7125	39.00
13.08.2026 18:00	81.0007	80.5	81.0007	80.5	112.00
14.08.2026 11:00	80.09	80.09	80.09	80.09	0.00
14.08.2026 11:30	80.09	80.09	80.09	80.09	8.00
14.08.2026 12:00	80.09	80.09	80.09	80.09	8.00
14.08.2026 12:30	80.09	80.09	80.09	80.09	8.00
14.08.2026 13:00	80.09	80.09	80.09	80.09	8.00
14.08.2026 13:30	80.09	80.09	80.09	80.09	8.00
14.08.2026 14:00	80.09	80.09	80.09	80.09	8.00
14.08.2026 14:30	80.09	80.09	80.09	80.09	8.00
14.08.2026 15:00	80.6991	80.5882	80.6991	80.5882	4.00
14.08.2026 15:30	80.5882	80.5882	80.5882	80.5882	41.00
14.08.2026 16:00	80.3737	80.3737	80.3737	80.3737	47.00
14.08.2026 16:30	80.9853	80.3737	80.3737	80.9853	12.00
14.08.2026 17:00	80.9528	80.9528	80.9528	80.9528	5.00
14.08.2026 17:30	80.618	80.5083	80.5083	80.618	11.00
14.08.2026 18:00	80.422	80.3569	80.3569	80.422	13.00
17.08.2026 14:00	81.7667	81.7667	81.7667	81.7667	26.00
17.08.2026 14:30	81.7667	81.7667	81.7667	81.7667	3.00
17.08.2026 15:00	81.5	81.4	81.5	81.4	5.00
17.08.2026 15:30	81.4	81.4	81.4	81.4	39.00
17.08.2026 16:00	81.4887	81.4887	81.4887	81.4887	4.00
17.08.2026 16:30	81.7	81.5161	81.5161	81.7	36.00
17.08.2026 17:00	81.8	81.5143	81.7583	81.8	76.00
17.08.2026 17:30	81.7	81.6	81.6	81.7	45.00
17.08.2026 18:00	81.8	81.8	81.8	81.8	16.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2025	62.80	62.80	62.80	62.80	0.00
20.08.2025	64.30	64.30	64.30	64.30	16.00
21.08.2025	64.30	64.30	64.30	64.30	16.00
22.08.2025	64.30	64.30	64.30	64.30	0.00
25.08.2025	64.30	64.30	64.30	64.30	0.00
26.08.2025	64.30	64.30	64.30	64.30	0.00
27.08.2025	64.30	64.30	64.30	64.30	0.00
28.08.2025	64.30	64.30	64.30	64.30	0.00
29.08.2025	64.30	64.30	64.30	64.30	0.00
01.09.2025	64.30	64.30	64.30	64.30	0.00
02.09.2025	64.30	64.30	64.30	64.30	0.00
03.09.2025	64.30	64.30	64.30	64.30	0.00
04.09.2025	64.30	64.30	64.30	64.30	0.00
05.09.2025	64.30	64.30	64.30	64.30	0.00
08.09.2025	64.30	64.30	64.30	64.30	0.00
09.09.2025	64.30	64.30	64.30	64.30	0.00
10.09.2025	64.30	64.30	64.30	64.30	0.00
11.09.2025	59.80	59.35	59.35	59.80	255.00
12.09.2025	59.80	59.80	59.80	59.80	255.00
15.09.2025	59.80	59.80	59.80	59.80	0.00
16.09.2025	59.80	59.80	59.80	59.80	0.00
17.09.2025	59.80	59.80	59.80	59.80	0.00
18.09.2025	55.61	54.30	55.00	54.32	2,822.00
19.09.2025	54.70	54.06	54.06	54.30	6,048.00
22.09.2025	54.59	53.90	54.48	54.01	2,813.00
23.09.2025	52.77	51.90	52.77	52.15	1,702.00
24.09.2025	53.69	51.60	53.19	51.64	3,017.00
25.09.2025	52.99	51.73	51.73	52.99	18,167.00
26.09.2025	54.11	53.70	53.70	53.76	3,094.00
29.09.2025	54.70	54.50	54.70	54.50	2,086.00
30.09.2025	54.34	54.34	54.34	54.34	2,618.00
01.10.2025	54.50	54.50	54.50	54.50	1,543.00
02.10.2025	55.28	55.09	55.20	55.09	2,336.00
06.10.2025	56.31	56.10	56.31	56.14	805.00
07.10.2025	56.72	56.19	56.25	56.70	2,333.00
08.10.2025	56.98	56.83	56.87	56.98	1,366.00
10.10.2025	59.22	58.90	58.90	59.00	1,576.00
13.10.2025	59.73	58.96	59.54	59.46	2,498.00
14.10.2025	59.81	59.81	59.81	59.81	3,179.00
15.10.2025	60.50	59.55	60.50	59.90	1,853.00
16.10.2025	59.59	59.59	59.59	59.59	1,648.00
17.10.2025	59.87	58.98	58.98	59.68	2,107.00
20.10.2025	61.00	60.00	61.00	60.10	2,751.00
22.10.2025	60.02	59.42	59.80	59.49	1,261.00
23.10.2025	62.18	60.60	60.60	62.18	4,390.00
24.10.2025	62.95	62.30	62.30	62.54	2,892.00
27.10.2025	64.10	62.90	62.90	63.99	3,912.00
29.10.2025	63.84	63.50	63.84	63.60	1,455.00
30.10.2025	63.80	63.21	63.31	63.41	2,201.00
31.10.2025	63.84	63.41	63.60	63.45	2,079.00
03.11.2025	63.15	61.84	63.15	61.84	2,272.00
04.11.2025	61.85	61.15	61.85	61.15	15,322.00
05.11.2025	60.74	60.30	60.55	60.48	7,794.00
06.11.2025	60.57	59.54	60.32	59.54	2,532.00
07.11.2025	59.73	59.10	59.10	59.62	1,402.00
10.11.2025	60.90	60.90	60.90	60.90	6,636.00
11.11.2025	61.00	60.42	60.43	60.98	1,945.00
12.11.2025	62.29	61.45	61.55	62.29	4,409.00
13.11.2025	62.20	60.90	62.20	60.90	3,035.00
14.11.2025	63.96	63.64	63.96	63.70	4,540.00
17.11.2025	64.82	63.85	63.85	64.82	3,459.00
18.11.2025	65.18	64.43	65.18	65.11	3,151.00
19.11.2025	64.60	64.10	64.60	64.10	3,286.00
20.11.2025	64.90	64.20	64.20	64.90	449.00
21.11.2025	63.90	63.90	63.90	63.90	4,573.00
24.11.2025	65.50	63.84	63.84	64.99	4,537.00
25.11.2025	66.10	65.95	65.95	66.10	1,212.00
26.11.2025	65.86	65.41	65.57	65.57	947.00
27.11.2025	66.20	66.12	66.20	66.12	1,327.00
28.11.2025	67.38	67.10	67.29	67.10	991.00
01.12.2025	68.10	67.79	68.10	67.96	1,858.00
02.12.2025	68.33	67.24	68.14	68.06	1,485.00
03.12.2025	68.90	68.07	68.73	68.36	2,476.00
08.12.2025	67.60	67.60	67.60	67.60	2,120.00
09.12.2025	69.19	68.56	69.19	68.58	3,434.00
10.12.2025	68.00	68.00	68.00	68.00	1,566.00
11.12.2025	69.74	67.52	67.52	69.35	6,262.00
12.12.2025	69.80	69.01	69.32	69.18	4,878.00
15.12.2025	69.08	68.10	69.08	68.50	4,487.00
16.12.2025	68.80	68.53	68.80	68.53	3,075.00
22.12.2025	68.87	68.26	68.87	68.26	2,960.00
23.12.2025	68.00	68.00	68.00	68.00	1,825.00
29.12.2025	68.00	68.00	68.00	67.60	2,694.00
30.12.2025	68.00	68.00	68.00	68.00	2,380.00
02.01.2026	68.00	68.00	68.00	67.60	3,011.00
05.01.2026	68.86	68.68	68.68	68.86	1,888.00
07.01.2026	68.51	68.51	68.51	68.51	4,047.00
08.01.2026	68.93	68.93	68.93	68.93	2,286.00
09.01.2026	68.01	68.01	68.01	68.01	2,365.00
12.01.2026	67.55	67.55	67.55	67.55	2,744.00
13.01.2026	66.80	66.41	66.58	66.80	2,224.00
15.01.2026	67.42	67.20	67.40	67.20	1,735.00
16.01.2026	67.75	67.35	67.75	67.35	5,396.00
19.01.2026	67.80	67.04	67.04	67.70	1,060.00
22.01.2026	67.00	66.15	66.15	67.00	7,512.00
23.01.2026	67.60	66.95	67.25	67.31	2,324.00
26.01.2026	67.08	66.63	67.05	66.63	1,555.00
27.01.2026	67.25	67.10	67.25	67.10	3,756.00
28.01.2026	67.30	67.00	67.25	67.00	5,515.00
29.01.2026	70.80	69.60	70.60	69.60	3,838.00
30.01.2026	69.10	69.10	69.10	69.10	2,255.00
02.02.2026	69.70	69.70	69.70	69.70	1,903.00
03.02.2026	69.64	69.14	69.50	69.50	1,842.00
04.02.2026	69.50	69.00	69.44	69.00	1,503.00
05.02.2026	69.50	68.50	68.51	68.70	2,898.00
06.02.2026	69.25	68.06	68.06	69.25	1,261.00
09.02.2026	69.80	69.23	69.78	69.23	1,417.00
10.02.2026	69.70	69.13	69.70	69.13	1,856.00
11.02.2026	69.90	69.52	69.74	69.52	2,995.00
12.02.2026	68.85	67.20	68.85	67.27	2,981.00
13.02.2026	67.80	66.95	66.95	67.80	2,963.00
16.02.2026	69.54	68.81	68.81	69.10	3,359.00
17.02.2026	70.61	70.13	70.20	70.61	3,250.00
18.02.2026	72.29	71.59	71.96	71.87	1,683.00
19.02.2026	74.39	71.44	72.52	74.33	6,663.00
20.02.2026	74.00	73.01	73.01	74.00	5,214.00
24.02.2026	73.34	73.34	73.34	73.34	2,075.00
25.02.2026	74.01	73.07	73.80	73.07	5,714.00
26.02.2026	73.10	73.00	73.00	73.10	2,798.00
02.03.2026	73.80	73.80	73.80	73.80	3,167.00
03.03.2026	72.01	71.10	71.96	71.30	2,710.00
06.03.2026	71.65	71.00	71.65	71.00	2,077.00
09.03.2026	69.30	68.80	69.29	69.22	2,808.00
10.03.2026	70.59	70.59	70.59	70.59	1,191.00
12.03.2026	69.19	68.72	68.76	68.92	5,401.00
13.03.2026	67.36	61.22	66.55	62.80	14,399.00
16.03.2026	64.60	62.81	63.68	63.50	6,554.00
17.03.2026	63.70	62.60	63.36	63.50	9,303.00
18.03.2026	65.12	63.65	63.65	64.29	5,066.00
19.03.2026	62.56	61.60	62.19	61.95	4,365.00
20.03.2026	62.73	60.86	62.40	61.11	3,574.00
23.03.2026	62.00	61.03	61.03	61.90	4,361.00
25.03.2026	62.50	61.53	62.50	62.10	4,200.00
26.03.2026	62.44	62.44	62.44	62.44	4,141.00
27.03.2026	65.38	63.73	63.85	65.13	9,206.00
30.03.2026	65.20	65.20	65.20	65.20	2,181.00
31.03.2026	66.50	65.79	65.79	66.40	2,920.00
01.04.2026	68.04	67.50	67.68	67.75	3,516.00
02.04.2026	68.70	68.53	68.59	68.70	2,363.00
07.04.2026	69.35	69.24	69.35	69.24	1,803.00
08.04.2026	71.80	71.31	71.64	71.80	2,603.00
09.04.2026	72.70	72.20	72.20	72.70	1,203.00
10.04.2026	74.70	74.15	74.20	74.55	2,239.00
13.04.2026	73.70	73.70	73.70	73.70	3,090.00
14.04.2026	75.40	74.40	75.40	74.40	3,188.00
15.04.2026	74.58	73.24	74.26	73.24	5,543.00
16.04.2026	74.51	73.39	73.39	74.40	3,792.00
17.04.2026	75.25	74.60	75.06	74.60	3,623.00
20.04.2026	74.05	73.14	73.57	73.85	3,643.00
21.04.2026	75.90	75.00	75.87	75.00	4,762.00
22.04.2026	75.24	73.81	75.24	73.90	6,347.00
23.04.2026	74.05	72.73	74.05	72.73	6,961.00
24.04.2026	73.33	72.34	73.30	72.34	4,709.00
27.04.2026	73.10	72.33	73.05	72.34	1,854.00
28.04.2026	73.49	72.50	73.40	72.50	10,394.00
29.04.2026	76.00	73.65	75.75	73.65	14,761.00
30.04.2026	77.80	74.63	74.70	77.80	9,968.00
04.05.2026	84.05	81.30	81.30	83.56	249.00
05.05.2026	82.30	82.25	82.30	82.25	5,966.00
06.05.2026	85.05	83.46	85.05	84.58	4,229.00
07.05.2026	87.80	86.82	86.97	87.10	3,542.00
08.05.2026	86.13	84.95	86.13	84.95	2,495.00
11.05.2026	85.20	84.37	85.20	84.37	9,084.00
12.05.2026	84.69	84.10	84.60	84.10	4,634.00
13.05.2026	86.80	85.30	85.75	86.80	37,549.00
14.05.2026	95.20	92.80	92.95	95.20	12,444.00
15.05.2026	102.49	96.96	102.49	97.90	17,276.00
18.05.2026	97.04	93.85	95.16	94.10	6,913.00
19.05.2026	93.04	87.40	93.04	87.40	10,372.00
20.05.2026	90.48	88.59	89.72	88.73	11,522.00
21.05.2026	88.51	87.14	88.50	87.50	4,512.00
22.05.2026	88.98	87.40	87.40	88.80	11,381.00
25.05.2026	88.19	88.19	88.19	88.19	4,113.00
26.05.2026	89.90	87.86	87.86	89.52	4,384.00
27.05.2026	91.01	89.37	90.35	89.37	7,859.00
28.05.2026	89.23	88.78	88.80	88.90	1,851.00
29.05.2026	89.00	89.00	89.00	89.00	20,812.00
01.06.2026	88.40	88.03	88.03	88.40	3,659.00
02.06.2026	90.20	88.20	88.40	90.08	4,608.00
03.06.2026	90.50	89.10	89.10	90.33	3,516.00
04.06.2026	91.68	89.80	91.68	90.27	6,126.00
05.06.2026	90.20	88.02	89.59	88.02	5,216.00
08.06.2026	89.71	87.84	87.85	89.49	6,427.00
09.06.2026	92.96	92.96	92.96	92.96	3,584.00
10.06.2026	92.00	89.98	90.30	91.40	3,854.00
11.06.2026	92.85	91.31	91.31	92.30	4,318.00
12.06.2026	92.80	92.10	92.80	92.10	4,968.00
15.06.2026	94.44	93.03	94.44	93.24	3,291.00
16.06.2026	92.89	91.58	92.89	91.70	5,084.00
17.06.2026	93.20	91.53	91.53	92.18	3,358.00
18.06.2026	93.10	91.87	92.35	92.55	3,381.00
19.06.2026	91.03	90.09	91.03	90.35	13,452.00
22.06.2026	93.94	91.97	93.31	92.80	6,367.00
23.06.2026	91.83	91.00	91.82	91.08	4,540.00
24.06.2026	89.40	88.54	89.33	89.23	3,386.00
25.06.2026	90.70	88.64	89.07	90.20	2,316.00
26.06.2026	88.76	88.44	88.44	88.76	7,250.00
29.06.2026	88.70	87.84	88.31	88.16	9,015.00
30.06.2026	91.56	88.91	88.91	90.30	9,121.00
01.07.2026	89.99	88.00	88.62	89.10	9,621.00
02.07.2026	89.69	87.83	89.40	88.70	4,594.00
03.07.2026	87.69	87.30	87.69	87.40	7,587.00
06.07.2026	88.90	87.60	87.60	88.90	5,912.00
07.07.2026	84.65	82.10	84.65	82.10	5,437.00
08.07.2026	85.18	83.32	83.99	85.02	339.00
09.07.2026	86.24	85.00	85.70	85.45	12,345.00
10.07.2026	86.56	84.41	84.87	86.20	13,307.00
13.07.2026	86.70	84.47	84.47	86.46	3,170.00
14.07.2026	87.70	87.70	87.70	87.70	7,722.00
15.07.2026	89.01	88.05	89.01	88.06	7,032.00
16.07.2026	88.01	87.00	87.02	87.30	14,254.00
17.07.2026	86.95	86.40	86.60	86.95	6,696.00
20.07.2026	86.30	86.00	86.30	86.00	7,960.00
21.07.2026	86.48	85.80	86.05	86.32	4,617.00
22.07.2026	87.40	86.84	86.84	87.20	6,952.00
23.07.2026	86.92	85.70	86.80	85.70	7,836.00
24.07.2026	85.22	85.20	85.20	85.22	8,247.00
27.07.2026	87.10	84.80	85.66	84.80	11,562.00
28.07.2026	82.00	82.00	82.00	82.00	17,029.00
29.07.2026	82.60	81.05	82.10	81.10	14,624.00
30.07.2026	83.40	82.87	82.87	83.35	16,379.00
03.08.2026	82.40	79.99	81.94	81.10	12,691.00
04.08.2026	83.57	83.20	83.27	83.57	4,288.00
05.08.2026	83.70	82.69	83.70	82.69	5,216.00
06.08.2026	83.00	82.05	82.05	82.81	7,285.00
07.08.2026	82.33	80.50	82.33	80.50	13,389.00
10.08.2026	82.03	79.70	79.70	81.39	4,826.00
11.08.2026	82.20	81.19	82.00	81.64	1,559.00
12.08.2026	81.92	81.10	81.10	81.48	1,264.00
13.08.2026	81.18	80.00	81.01	81.01	2,639.00
14.08.2026	81.10	80.09	80.09	80.40	1,675.00
17.08.2026	82.00	81.40	81.75	81.66	765.00

צרו איתנו קשר *5988