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 > דניאלי אנד קו אר.איי.אס.פי. > גרפים

עדכון אחרון 18:03

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דניאלי אנד קו אר.איי.אס.פי.

Danieli & C RISP

מניה DANR 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
10:40					0.00
10:50	47.1415	47.1415	47.1415	47.1415	0.00
11:00	47.4739	47.4739	47.4739	47.4739	31.00
11:10	47.4739	47.4739	47.4739	47.4739	0.00
11:20	47.4739	47.4739	47.4739	47.4739	0.00
11:30	47.4739	47.4739	47.4739	47.4739	0.00
11:40	47.4739	47.4739	47.4739	47.4739	0.00
11:50	47.4739	47.4739	47.4739	47.4739	0.00
12:00	47.4739	47.4739	47.4739	47.4739	0.00
12:10	47.4739	47.4739	47.4739	47.4739	0.00
12:20	47.4739	47.4739	47.4739	47.4739	0.00
12:30	47.4739	47.4739	47.4739	47.4739	0.00
12:40	47.4739	47.4739	47.4739	47.4739	0.00
12:50	47.4739	47.4739	47.4739	47.4739	0.00
13:00	47.4739	47.4739	47.4739	47.4739	0.00
13:10	47.4739	47.4739	47.4739	47.4739	0.00
13:20	47.4739	47.4739	47.4739	47.4739	0.00
13:30	47.4739	47.4739	47.4739	47.4739	0.00
13:40	47.4739	47.4739	47.4739	47.4739	0.00
13:50	47.4739	47.4739	47.4739	47.4739	0.00
14:00	47.4739	47.4739	47.4739	47.4739	0.00
14:10	47.4739	47.4739	47.4739	47.4739	0.00
14:20	47.4739	47.4739	47.4739	47.4739	0.00
14:30	47.4739	47.4739	47.4739	47.4739	0.00
14:40	47.4739	47.4739	47.4739	47.4739	0.00
14:50	47.4739	47.4739	47.4739	47.4739	0.00
15:00	47.4739	47.4739	47.4739	47.4739	0.00
15:10	47.4739	47.4739	47.4739	47.4739	0.00
15:20	47.4739	47.4739	47.4739	47.4739	0.00
15:30	47.4739	47.4739	47.4739	47.4739	0.00
15:40	47.4739	47.4739	47.4739	47.4739	0.00
15:50	47.4739	47.4739	47.4739	47.4739	0.00
16:00	47.4739	47.4739	47.4739	47.4739	0.00
16:10	47.4739	47.4739	47.4739	47.4739	0.00
16:20	47.4739	47.4739	47.4739	47.4739	0.00
16:30	47.4739	47.4739	47.4739	47.4739	0.00
16:40	47.4739	47.4739	47.4739	47.4739	0.00
16:50	47.4739	47.4739	47.4739	47.4739	0.00
17:00	47.4739	47.4739	47.4739	47.4739	0.00
17:10	47.4739	47.4739	47.4739	47.4739	0.00
17:20	47.4739	47.4739	47.4739	47.4739	0.00
17:30	47.4739	47.4739	47.4739	47.4739	0.00
17:40	47.4739	47.4739	47.4739	47.4739	0.00
17:50	47.4739	47.4739	47.4739	47.4739	0.00
18:00	47.4739	47.4739	47.4739	47.4739	0.00
18:10	47.4201	47.4201	47.4201	47.4201	3.00
18:20	47.4201	47.4201	47.4201	47.4201	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.04.2026 15:00	44.969	44.9421	44.969	44.9421	2.00
09.04.2026 15:30	44.9696	44.9404	44.9696	44.9404	5.00
09.04.2026 16:00	44.7851	44.7851	44.7851	44.7851	3.00
09.04.2026 16:30	44.9479	44.9479	44.9479	44.9479	88.00
09.04.2026 17:00	44.9479	44.9479	44.9479	44.9479	3.00
09.04.2026 17:30	45.0218	45.0218	45.0218	45.0218	4.00
09.04.2026 18:00	45.0218	45.0218	45.0218	45.0218	408.00
10.04.2026 14:00	46.09	46.09	46.09	46.09	1.00
10.04.2026 14:30	46.09	46.09	46.09	46.09	0.00
10.04.2026 15:00	46	45.9145	46	45.9166	1.00
10.04.2026 15:30	45.9556	45.9556	45.9556	45.9556	1.00
10.04.2026 16:00	46.0854	45.9348	45.9348	46.0854	10.00
10.04.2026 16:30	46.1465	46.0354	46.0482	46.1465	15.00
10.04.2026 17:00	46.1361	46.0519	46.1338	46.128	38.00
10.04.2026 17:30	46.128	46.128	46.128	46.128	198.00
10.04.2026 18:00	46.2219	46.0706	46.2219	46.0706	56.00
13.04.2026 10:00	45.9227	45.9227	45.9227	45.9227	0.00
13.04.2026 10:30	45.9227	45.9227	45.9227	45.9227	3.00
13.04.2026 11:00	45.1267	45.1267	45.1267	45.1267	39.00
13.04.2026 11:30	45.1267	45.1267	45.1267	45.1267	1.00
13.04.2026 12:00	45.1267	45.1267	45.1267	45.1267	39.00
13.04.2026 12:30	45.1267	45.1267	45.1267	45.1267	39.00
13.04.2026 13:00	45.1267	45.1267	45.1267	45.1267	39.00
13.04.2026 13:30	45.1267	45.1267	45.1267	45.1267	39.00
13.04.2026 14:00	45.1267	45.1267	45.1267	45.1267	39.00
13.04.2026 14:30	45.3215	45.3215	45.3215	45.3215	2.00
13.04.2026 15:00	45.4446	45.2543	45.2543	45.4179	6.00
13.04.2026 15:30	45.2777	45.2773	45.2777	45.2773	5.00
13.04.2026 16:00	45.4048	45.4048	45.4048	45.4048	89.00
13.04.2026 16:30	45.498	45.3943	45.3943	45.498	11.00
13.04.2026 17:00	45.7261	45.5117	45.5117	45.7261	26.00
13.04.2026 17:30	45.847	45.7157	45.7724	45.7157	39.00
13.04.2026 18:00	45.8091	45.7432	45.7432	45.8048	209.00
14.04.2026 10:00	47.1415	47.1415	47.1415	47.1415	1,045.00
14.04.2026 10:30	47.4739	47.1415	47.1415	47.4739	100.00
14.04.2026 11:00	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 11:30	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 12:00	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 12:30	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 13:00	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 13:30	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 14:00	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 14:30	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 15:00	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 15:30	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 16:00	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 16:30	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 17:00	47.4739	47.4739	47.4739	47.4739	1,076.00
14.04.2026 17:30	47.4201	47.4201	47.4201	47.4201	1,079.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.04.2025	22.26	22.26	22.26	22.26	0.00
16.04.2025	22.26	22.26	22.26	22.26	0.00
17.04.2025	22.26	22.26	22.26	22.26	0.00
22.04.2025	22.26	22.26	22.26	22.26	0.00
23.04.2025	22.26	22.26	22.26	22.26	0.00
24.04.2025	22.06	22.06	22.06	22.06	4.00
25.04.2025	22.06	22.06	22.06	22.06	4.00
28.04.2025	22.06	22.06	22.06	22.06	0.00
29.04.2025	22.06	22.06	22.06	22.06	0.00
30.04.2025	22.06	22.06	22.06	22.06	0.00
02.05.2025	25.15	24.70	24.70	25.15	1,451.00
05.05.2025	25.15	25.15	25.15	25.15	1,451.00
06.05.2025	25.15	25.15	25.15	25.15	0.00
07.05.2025	25.08	25.08	25.08	25.08	146.00
08.05.2025	25.11	25.02	25.02	25.11	908.00
09.05.2025	25.57	25.57	25.57	25.57	415.00
12.05.2025	26.74	26.74	26.74	26.74	397.00
13.05.2025	26.74	26.74	26.74	26.74	397.00
14.05.2025	26.74	26.74	26.74	26.74	0.00
15.05.2025	26.74	26.74	26.74	26.74	0.00
16.05.2025	26.74	26.74	26.74	26.74	0.00
19.05.2025	26.74	26.74	26.74	26.74	0.00
20.05.2025	26.74	26.74	26.74	26.74	0.00
21.05.2025	26.74	26.74	26.74	26.74	0.00
22.05.2025	26.21	26.13	26.13	26.21	532.00
23.05.2025	26.21	26.21	26.21	26.21	532.00
26.05.2025	27.63	27.63	27.63	27.63	3,771.00
27.05.2025	27.93	27.61	27.69	27.61	1,303.00
28.05.2025	27.61	27.61	27.61	27.61	1,303.00
29.05.2025	27.61	27.61	27.61	27.61	0.00
30.05.2025	27.61	27.61	27.61	27.61	0.00
02.06.2025	27.90	27.90	27.90	27.90	6,879.00
03.06.2025	28.16	27.68	28.16	27.76	2,139.00
04.06.2025	27.76	27.76	27.76	27.76	2,139.00
05.06.2025	27.76	27.76	27.76	27.76	0.00
06.06.2025	27.76	27.76	27.76	27.76	0.00
09.06.2025	27.76	27.76	27.76	27.76	0.00
10.06.2025	27.76	27.76	27.76	27.76	0.00
11.06.2025	27.76	27.76	27.76	27.76	0.00
12.06.2025	27.76	27.76	27.76	27.76	0.00
13.06.2025	27.76	27.76	27.76	27.76	0.00
16.06.2025	27.76	27.76	27.76	27.76	0.00
17.06.2025	27.76	27.76	27.76	27.76	0.00
18.06.2025	25.98	25.98	25.98	25.98	2.00
19.06.2025	25.98	25.98	25.98	25.98	2.00
20.06.2025	25.98	25.98	25.98	25.98	0.00
23.06.2025	25.06	25.06	25.06	25.06	2,267.00
24.06.2025	25.06	25.06	25.06	25.06	2,267.00
25.06.2025	24.98	24.98	24.98	24.98	2,970.00
26.06.2025	24.59	24.55	24.55	24.59	803.00
27.06.2025	24.99	24.72	24.73	24.95	2,849.00
30.06.2025	25.53	25.53	25.53	25.53	413.00
01.07.2025	25.12	24.78	25.12	24.78	13,948.00
02.07.2025	25.11	25.11	25.11	25.11	255.00
03.07.2025	25.11	25.11	25.11	25.11	255.00
04.07.2025	25.63	25.33	25.33	25.63	9,535.00
07.07.2025	26.23	25.58	25.58	26.23	4,143.00
08.07.2025	26.33	26.33	26.33	26.33	1,832.00
09.07.2025	26.67	26.38	26.67	26.38	694.00
10.07.2025	27.08	26.66	26.66	26.83	1,178.00
11.07.2025	26.83	26.83	26.83	26.83	1,178.00
14.07.2025	26.83	26.83	26.83	26.83	0.00
15.07.2025	26.83	26.83	26.83	26.83	0.00
16.07.2025	26.83	26.83	26.83	26.83	0.00
17.07.2025	26.83	26.83	26.83	26.83	0.00
18.07.2025	26.83	26.83	26.83	26.83	0.00
21.07.2025	26.83	26.83	26.83	26.83	0.00
22.07.2025	26.83	26.83	26.83	26.83	0.00
23.07.2025	27.72	27.72	27.72	27.72	904.00
24.07.2025	27.72	27.72	27.72	27.72	904.00
25.07.2025	27.72	27.72	27.72	27.72	0.00
28.07.2025	28.50	28.50	28.50	28.50	895.00
29.07.2025	28.50	28.50	28.50	28.50	895.00
30.07.2025	28.78	28.78	28.78	28.78	68.00
31.07.2025	28.78	28.78	28.78	28.78	68.00
01.08.2025	28.78	28.78	28.78	28.78	0.00
04.08.2025	28.78	28.78	28.78	28.78	0.00
05.08.2025	28.78	28.78	28.78	28.78	0.00
06.08.2025	28.78	28.78	28.78	28.78	0.00
07.08.2025	28.78	28.78	28.78	28.78	0.00
08.08.2025	28.78	28.78	28.78	28.78	0.00
11.08.2025	28.78	28.78	28.78	28.78	0.00
12.08.2025	28.78	28.78	28.78	28.78	0.00
13.08.2025	28.78	28.78	28.78	28.78	0.00
14.08.2025	28.78	28.78	28.78	28.78	0.00
18.08.2025	28.78	28.78	28.78	28.78	0.00
19.08.2025	28.78	28.78	28.78	28.78	0.00
20.08.2025	28.78	28.78	28.78	28.78	0.00
21.08.2025	28.78	28.78	28.78	28.78	0.00
22.08.2025	28.78	28.78	28.78	28.78	0.00
25.08.2025	28.78	28.78	28.78	28.78	0.00
26.08.2025	28.78	28.78	28.78	28.78	0.00
27.08.2025	28.78	28.78	28.78	28.78	0.00
28.08.2025	28.78	28.78	28.78	28.78	0.00
29.08.2025	28.84	28.84	28.84	28.84	6.00
01.09.2025	28.84	28.84	28.84	28.84	6.00
02.09.2025	28.84	28.84	28.84	28.84	0.00
03.09.2025	28.84	28.84	28.84	28.84	0.00
04.09.2025	28.84	28.84	28.84	28.84	0.00
05.09.2025	28.84	28.84	28.84	28.84	0.00
08.09.2025	28.84	28.84	28.84	28.84	0.00
09.09.2025	27.55	27.44	27.55	27.44	4,742.00
10.09.2025	27.44	27.44	27.44	27.44	4,742.00
11.09.2025	27.44	27.44	27.44	27.44	0.00
12.09.2025	27.44	27.44	27.44	27.44	0.00
15.09.2025	27.44	27.44	27.44	27.44	0.00
16.09.2025	27.44	27.44	27.44	27.44	0.00
17.09.2025	27.44	27.44	27.44	27.44	0.00
18.09.2025	28.76	28.43	28.43	28.64	19,276.00
19.09.2025	28.72	28.61	28.72	28.61	45,316.00
22.09.2025	28.25	28.08	28.09	28.08	12,882.00
23.09.2025	28.36	28.28	28.36	28.28	2,145.00
24.09.2025	27.98	27.87	27.95	27.96	6,856.00
25.09.2025	27.62	27.34	27.62	27.44	8,087.00
26.09.2025	27.52	27.52	27.52	27.52	6,043.00
29.09.2025	31.50	30.98	30.98	31.20	78,561.00
30.09.2025	30.42	30.37	30.37	30.42	17,294.00
01.10.2025	30.98	30.51	30.51	30.96	34,446.00
03.10.2025	32.16	32.04	32.04	32.11	25,804.00
06.10.2025	32.79	32.76	32.78	32.79	32,068.00
07.10.2025	33.46	33.40	33.46	33.40	86,163.00
08.10.2025	33.76	33.32	33.59	33.62	14,317.00
09.10.2025	33.82	33.58	33.71	33.60	22,230.00
10.10.2025	33.83	33.56	33.63	33.56	42,532.00
13.10.2025	34.12	34.02	34.04	34.02	28,311.00
14.10.2025	34.26	33.13	33.21	33.66	47,487.00
15.10.2025	33.44	33.44	33.44	33.44	55,901.00
16.10.2025	33.62	33.42	33.62	33.49	77,099.00
17.10.2025	33.76	33.41	33.58	33.41	121,149.00
20.10.2025	34.06	33.63	33.69	34.02	5,801.00
21.10.2025	33.57	33.52	33.57	33.52	10,399.00
22.10.2025	33.01	33.01	33.01	33.01	28,295.00
23.10.2025	33.64	32.80	32.88	33.39	19,045.00
24.10.2025	33.51	33.15	33.51	33.48	8,147.00
27.10.2025	33.96	33.74	33.74	33.94	11,343.00
28.10.2025	33.65	33.51	33.54	33.65	5,124.00
29.10.2025	33.52	33.33	33.46	33.46	6,377.00
30.10.2025	33.35	33.00	33.00	33.14	5,235.00
31.10.2025	33.06	32.93	32.93	33.06	10,891.00
03.11.2025	33.71	33.42	33.42	33.69	10,663.00
04.11.2025	33.02	32.81	32.86	32.84	8,236.00
05.11.2025	32.42	32.27	32.27	32.37	20,815.00
06.11.2025	32.42	31.92	32.42	31.94	38,184.00
07.11.2025	32.28	32.04	32.04	32.12	11,831.00
10.11.2025	32.65	32.47	32.65	32.56	14,417.00
12.11.2025	33.31	32.49	32.49	33.28	20,099.00
13.11.2025	33.26	32.99	33.05	33.24	9,317.00
14.11.2025	32.84	32.66	32.66	32.80	11,950.00
18.11.2025	31.34	31.20	31.20	31.34	11,413.00
20.11.2025	32.45	32.03	32.11	32.45	71.00
24.11.2025	32.90	32.54	32.54	32.76	11,509.00
26.11.2025	34.08	34.07	34.07	34.08	12,781.00
01.12.2025	33.81	33.41	33.60	33.81	18,291.00
02.12.2025	33.74	33.59	33.59	33.64	4,447.00
04.12.2025	33.33	33.10	33.23	33.25	11,161.00
09.12.2025	34.23	34.11	34.16	34.23	26,160.00
10.12.2025	34.32	34.32	34.32	34.32	17,302.00
11.12.2025	34.52	34.52	34.52	34.52	18,575.00
12.12.2025	36.34	36.32	36.34	36.32	24,854.00
15.12.2025	36.06	35.63	35.90	36.04	22,254.00
16.12.2025	35.44	35.44	35.44	35.44	14,281.00
17.12.2025	36.62	35.46	35.58	36.41	36,875.00
18.12.2025	36.08	35.75	35.75	36.08	27,392.00
22.12.2025	35.86	35.86	35.86	35.86	37,290.00
23.12.2025	35.95	35.93	35.95	35.93	18,629.00
29.12.2025	35.90	35.64	35.90	35.90	13,709.00
30.12.2025	36.32	36.32	36.32	36.32	19,957.00
02.01.2026	36.32	36.32	36.32	35.93	12,573.00
05.01.2026	37.22	37.16	37.17	37.22	24,759.00
06.01.2026	38.07	37.02	37.26	37.98	17,678.00
07.01.2026	37.82	37.82	37.82	37.82	31,592.00
08.01.2026	39.55	38.76	39.09	38.97	43,179.00
09.01.2026	39.28	38.81	39.28	38.95	75,038.00
12.01.2026	38.98	38.78	38.78	38.87	73,168.00
13.01.2026	39.28	38.92	38.92	39.28	32,038.00
14.01.2026	39.98	39.55	39.61	39.98	49,534.00
15.01.2026	41.26	40.72	40.82	41.26	62,478.00
16.01.2026	41.10	40.46	41.03	40.97	25,025.00
19.01.2026	40.95	40.20	40.60	40.74	19,777.00
20.01.2026	40.49	39.99	39.99	40.37	14,579.00
21.01.2026	41.00	39.87	40.19	41.00	20,715.00
22.01.2026	44.22	42.64	42.64	44.22	124,965.00
23.01.2026	44.64	44.04	44.30	44.34	22,911.00
26.01.2026	44.95	44.45	44.68	44.85	36,259.00
27.01.2026	44.99	44.96	44.98	44.98	27,927.00
28.01.2026	45.31	44.72	45.31	45.05	18,133.00
29.01.2026	45.01	44.28	44.96	44.52	23,921.00
30.01.2026	43.60	43.36	43.60	43.36	27,511.00
02.02.2026	44.41	43.68	43.79	44.10	38,060.00
03.02.2026	45.12	45.12	45.12	45.12	12,066.00
04.02.2026	44.36	44.25	44.26	44.25	28,573.00
05.02.2026	44.67	44.00	44.08	44.54	21,430.00
06.02.2026	44.72	44.08	44.08	44.65	9,952.00
09.02.2026	44.94	44.58	44.58	44.65	64,395.00
10.02.2026	46.15	44.89	46.05	45.95	47,938.00
11.02.2026	47.40	46.78	47.25	47.28	86,835.00
12.02.2026	47.28	45.82	47.28	45.82	21,062.00
13.02.2026	45.57	45.40	45.40	45.57	22,277.00
16.02.2026	45.73	45.72	45.73	45.72	19,447.00
17.02.2026	45.46	45.46	45.46	45.46	11,440.00
18.02.2026	47.19	45.22	45.86	47.19	21,241.00
19.02.2026	47.28	46.75	47.02	47.18	16,593.00
20.02.2026	47.73	47.19	47.25	47.57	30,689.00
23.02.2026	47.50	47.08	47.47	47.36	22,039.00
24.02.2026	47.33	46.86	47.19	46.88	18,779.00
25.02.2026	48.09	47.45	47.62	47.66	44,239.00
26.02.2026	47.65	47.40	47.65	47.60	27,759.00
27.02.2026	46.86	46.70	46.84	46.70	49,248.00
02.03.2026	46.90	46.22	46.22	46.69	25,281.00
03.03.2026	44.24	43.69	44.17	44.24	46,171.00
04.03.2026	45.47	45.07	45.30	45.33	35,803.00
05.03.2026	45.18	44.67	45.17	44.85	38,131.00
06.03.2026	44.79	43.19	44.70	43.66	35,541.00
09.03.2026	42.04	41.12	41.80	41.89	47,118.00
10.03.2026	44.31	43.41	43.41	44.24	20,612.00
11.03.2026	44.34	43.59	43.98	43.64	24,824.00
12.03.2026	42.74	42.64	42.74	42.64	24,811.00
13.03.2026	41.99	41.42	41.59	41.50	22,588.00
16.03.2026	41.45	40.67	40.67	41.29	15,993.00
18.03.2026	42.59	42.16	42.58	42.59	38,501.00
19.03.2026	41.02	40.69	40.69	40.78	28,792.00
20.03.2026	41.76	40.32	41.20	40.32	37,128.00
23.03.2026	42.67	38.94	38.94	41.98	25,538.00
24.03.2026	42.09	41.17	41.64	41.87	18,746.00
25.03.2026	43.00	42.38	42.78	42.54	16,021.00
26.03.2026	44.77	43.97	44.49	44.04	34,873.00
27.03.2026	42.16	41.99	42.14	42.05	35,139.00
30.03.2026	42.80	41.99	42.06	42.18	21,407.00
31.03.2026	42.54	42.38	42.38	42.54	35,154.00
01.04.2026	43.83	43.09	43.78	43.63	14,188.00
02.04.2026	43.05	42.05	43.05	42.51	25,256.00
07.04.2026	42.84	41.67	42.84	41.67	8,287.00
08.04.2026	45.59	45.30	45.30	45.51	16,035.00
09.04.2026	45.02	44.79	44.97	45.02	6,331.00
10.04.2026	46.22	45.91	46.09	46.07	20,783.00
13.04.2026	45.92	45.13	45.92	45.80	13,115.00

צרו איתנו קשר *5988