גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלמוס סמיקונדקטור > גרפים

עדכון אחרון 31.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלמוס סמיקונדקטור

Elmos Semiconductor

מניה ELG Germany-CB EUR

שער

87.05

שינוי

-4.55%

שינוי ב EUR

-4.15

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
16:10					0.00
16:20	88.5	88.5	88.5	88.5	0.00
16:30	88.5	88.5	88.5	88.5	0.00
16:40	88.5	88.5	88.5	88.5	0.00
16:50	88.5	88.5	88.5	88.5	0.00
17:00	88.5	88.5	88.5	88.5	0.00
17:10	88.5	88.5	88.5	88.5	0.00
17:20	88.5	88.5	88.5	88.5	0.00
17:30	88.5	88.5	88.5	88.5	0.00
17:40	88.5	88.5	88.5	88.5	0.00
17:50	88.5	88.5	88.5	88.5	0.00
18:00	87.05	87.05	87.05	87.05	70.00
18:10	87.05	87.05	87.05	87.05	0.00
18:20	87.05	87.05	87.05	87.05	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.08.2024	74.85	74.85	74.85	74.85	60.00
05.08.2024	74.85	74.85	74.85	74.85	60.00
06.08.2024	74.85	74.85	74.85	74.85	0.00
07.08.2024	74.85	74.85	74.85	74.85	0.00
08.08.2024	74.85	74.85	74.85	74.85	0.00
09.08.2024	74.85	74.85	74.85	74.85	0.00
12.08.2024	74.85	74.85	74.85	74.85	0.00
13.08.2024	74.85	74.85	74.85	74.85	0.00
14.08.2024	75.15	75.15	75.15	75.15	101.00
15.08.2024	75.15	75.15	75.15	75.15	101.00
16.08.2024	75.15	75.15	75.15	75.15	0.00
19.08.2024	75.15	75.15	75.15	75.15	0.00
20.08.2024	75.15	75.15	75.15	75.15	0.00
21.08.2024	75.15	75.15	75.15	75.15	0.00
22.08.2024	75.15	75.15	75.15	75.15	0.00
23.08.2024	75.15	75.15	75.15	75.15	0.00
26.08.2024	75.15	75.15	75.15	75.15	0.00
27.08.2024	75.15	75.15	75.15	75.15	0.00
28.08.2024	75.15	75.15	75.15	75.15	0.00
29.08.2024	75.15	75.15	75.15	75.15	0.00
30.08.2024	75.15	75.15	75.15	75.15	0.00
02.09.2024	75.15	75.15	75.15	75.15	0.00
03.09.2024	75.15	75.15	75.15	75.15	0.00
04.09.2024	75.15	75.15	75.15	75.15	0.00
05.09.2024	75.15	75.15	75.15	75.15	0.00
06.09.2024	75.15	75.15	75.15	75.15	0.00
09.09.2024	75.15	75.15	75.15	75.15	0.00
10.09.2024	75.15	75.15	75.15	75.15	0.00
11.09.2024	75.15	75.15	75.15	75.15	0.00
12.09.2024	75.15	75.15	75.15	75.15	0.00
13.09.2024	67.50	67.25	67.25	67.50	235.00
16.09.2024	67.50	67.50	67.50	67.50	235.00
17.09.2024	67.50	67.50	67.50	67.50	0.00
18.09.2024	67.50	67.50	67.50	67.50	0.00
19.09.2024	67.50	67.50	67.50	67.50	0.00
20.09.2024	67.50	67.50	67.50	67.50	0.00
23.09.2024	67.50	67.50	67.50	67.50	0.00
24.09.2024	67.50	67.50	67.50	67.50	0.00
25.09.2024	67.50	67.50	67.50	67.50	0.00
26.09.2024	67.50	67.50	67.50	67.50	0.00
27.09.2024	67.50	67.50	67.50	67.50	0.00
30.09.2024	67.50	67.50	67.50	67.50	0.00
01.10.2024	67.50	67.50	67.50	67.50	0.00
02.10.2024	67.50	67.50	67.50	67.50	0.00
04.10.2024	64.60	64.60	64.60	64.60	28.00
07.10.2024	64.60	64.60	64.60	64.60	28.00
08.10.2024	65.60	65.55	65.55	65.60	225.00
09.10.2024	65.60	65.60	65.60	65.60	225.00
10.10.2024	65.60	65.60	65.60	65.60	0.00
11.10.2024	65.60	65.60	65.60	65.60	0.00
14.10.2024	65.60	65.60	65.60	65.60	0.00
15.10.2024	65.60	65.60	65.60	65.60	0.00
16.10.2024	65.60	65.60	65.60	65.60	0.00
17.10.2024	65.60	65.60	65.60	65.60	0.00
18.10.2024	65.60	65.60	65.60	65.60	0.00
21.10.2024	65.60	65.60	65.60	65.60	0.00
22.10.2024	65.60	65.60	65.60	65.60	0.00
23.10.2024	65.60	65.60	65.60	65.60	0.00
24.10.2024	62.00	62.00	62.00	62.00	183.00
25.10.2024	62.00	62.00	62.00	62.00	183.00
28.10.2024	62.00	62.00	62.00	62.00	0.00
29.10.2024	62.00	62.00	62.00	62.00	0.00
30.10.2024	62.00	62.00	62.00	62.00	0.00
31.10.2024	62.00	62.00	62.00	62.00	0.00
04.11.2024	62.00	62.00	62.00	62.00	0.00
05.11.2024	62.00	62.00	62.00	62.00	0.00
06.11.2024	62.00	62.00	62.00	62.00	0.00
07.11.2024	62.00	62.00	62.00	62.00	0.00
11.11.2024	62.00	62.00	62.00	62.00	0.00
12.11.2024	62.00	62.00	62.00	62.00	0.00
13.11.2024	62.00	62.00	62.00	62.00	0.00
14.11.2024	62.00	62.00	62.00	62.00	0.00
15.11.2024	62.00	62.00	62.00	62.00	0.00
18.11.2024	62.00	62.00	62.00	62.00	0.00
19.11.2024	62.00	62.00	62.00	62.00	0.00
20.11.2024	62.00	62.00	62.00	62.00	0.00
21.11.2024	62.00	62.00	62.00	62.00	0.00
22.11.2024	62.00	62.00	62.00	62.00	0.00
25.11.2024	62.00	62.00	62.00	62.00	0.00
26.11.2024	62.00	62.00	62.00	62.00	0.00
27.11.2024	62.00	62.00	62.00	62.00	0.00
28.11.2024	62.00	62.00	62.00	62.00	0.00
29.11.2024	62.00	62.00	62.00	62.00	0.00
02.12.2024	62.00	62.00	62.00	62.00	0.00
03.12.2024	62.00	62.00	62.00	62.00	0.00
04.12.2024	62.00	62.00	62.00	62.00	0.00
05.12.2024	62.00	62.00	62.00	62.00	0.00
06.12.2024	62.00	62.00	62.00	62.00	0.00
09.12.2024	62.00	62.00	62.00	62.00	0.00
10.12.2024	62.00	62.00	62.00	62.00	0.00
11.12.2024	62.00	62.00	62.00	62.00	0.00
12.12.2024	62.00	62.00	62.00	62.00	0.00
13.12.2024	62.00	62.00	62.00	62.00	0.00
16.12.2024	62.00	62.00	62.00	62.00	0.00
17.12.2024	62.00	62.00	62.00	62.00	0.00
18.12.2024	62.00	62.00	62.00	62.00	0.00
19.12.2024	62.00	62.00	62.00	62.00	0.00
20.12.2024	62.00	62.00	62.00	62.00	0.00
23.12.2024	62.00	62.00	62.00	62.00	0.00
27.12.2024	62.00	62.00	62.00	62.00	0.00
30.12.2024	62.00	62.00	62.00	62.00	0.00
06.01.2025	62.00	62.00	62.00	62.00	0.00
07.01.2025	81.00	78.65	81.00	78.65	336.00
08.01.2025	78.65	78.65	78.65	78.65	336.00
09.01.2025	78.65	78.65	78.65	78.65	0.00
10.01.2025	78.65	78.65	78.65	78.65	0.00
13.01.2025	78.65	78.65	78.65	78.65	0.00
14.01.2025	78.65	78.65	78.65	78.65	0.00
15.01.2025	78.65	78.65	78.65	78.65	0.00
16.01.2025	78.65	78.65	78.65	78.65	0.00
17.01.2025	76.30	76.30	76.30	76.30	133.00
20.01.2025	77.05	75.65	75.65	77.05	170.00
21.01.2025	77.05	77.05	77.05	77.05	170.00
22.01.2025	77.05	77.05	77.05	77.05	0.00
23.01.2025	77.05	77.05	77.05	77.05	0.00
24.01.2025	77.05	77.05	77.05	77.05	0.00
27.01.2025	77.05	77.05	77.05	77.05	0.00
28.01.2025	77.05	77.05	77.05	77.05	0.00
29.01.2025	77.05	77.05	77.05	77.05	0.00
30.01.2025	77.05	77.05	77.05	77.05	0.00
31.01.2025	77.05	77.05	77.05	77.05	0.00
04.02.2025	70.80	70.80	70.80	70.80	171.00
05.02.2025	70.80	70.80	70.80	70.80	171.00
06.02.2025	70.80	70.80	70.80	70.80	0.00
07.02.2025	70.80	70.80	70.80	70.80	0.00
10.02.2025	70.80	70.80	70.80	70.80	0.00
11.02.2025	70.80	70.80	70.80	70.80	0.00
12.02.2025	70.80	70.80	70.80	70.80	0.00
13.02.2025	70.80	70.80	70.80	70.80	0.00
14.02.2025	70.80	70.80	70.80	70.80	0.00
17.02.2025	70.80	70.80	70.80	70.80	0.00
18.02.2025	67.55	67.55	67.55	67.55	175.00
19.02.2025	67.55	67.55	67.55	67.55	175.00
20.02.2025	67.55	67.55	67.55	67.55	0.00
21.02.2025	67.55	67.55	67.55	67.55	0.00
24.02.2025	67.55	67.55	67.55	67.55	0.00
25.02.2025	67.55	67.55	67.55	67.55	0.00
26.02.2025	67.55	67.55	67.55	67.55	0.00
27.02.2025	67.55	67.55	67.55	67.55	0.00
28.02.2025	67.55	67.55	67.55	67.55	0.00
03.03.2025	67.55	67.55	67.55	67.55	0.00
04.03.2025	67.55	67.55	67.55	67.55	0.00
05.03.2025	67.55	67.55	67.55	67.55	0.00
06.03.2025	68.90	68.90	68.90	68.90	162.00
07.03.2025	68.90	68.90	68.90	68.90	162.00
10.03.2025	68.90	68.90	68.90	68.90	0.00
11.03.2025	68.90	68.90	68.90	68.90	0.00
12.03.2025	68.90	68.90	68.90	68.90	0.00
13.03.2025	68.90	68.90	68.90	68.90	0.00
14.03.2025	66.05	64.80	64.80	66.05	276.00
17.03.2025	66.05	66.05	66.05	66.05	276.00
18.03.2025	66.05	66.05	66.05	66.05	0.00
19.03.2025	66.05	66.05	66.05	66.05	0.00
20.03.2025	66.05	66.05	66.05	66.05	0.00
21.03.2025	66.05	66.05	66.05	66.05	0.00
24.03.2025	66.05	66.05	66.05	66.05	0.00
25.03.2025	66.05	66.05	66.05	66.05	0.00
26.03.2025	66.05	66.05	66.05	66.05	0.00
27.03.2025	66.05	66.05	66.05	66.05	0.00
28.03.2025	66.05	66.05	66.05	66.05	0.00
31.03.2025	66.05	66.05	66.05	66.05	0.00
01.04.2025	66.05	66.05	66.05	66.05	0.00
02.04.2025	66.05	66.05	66.05	66.05	0.00
03.04.2025	66.05	66.05	66.05	66.05	0.00
04.04.2025	66.05	66.05	66.05	66.05	0.00
07.04.2025	66.05	66.05	66.05	66.05	0.00
08.04.2025	66.05	66.05	66.05	66.05	0.00
09.04.2025	66.05	66.05	66.05	66.05	0.00
10.04.2025	66.05	66.05	66.05	66.05	0.00
11.04.2025	52.80	52.80	52.80	52.80	100.00
14.04.2025	52.80	52.80	52.80	52.80	100.00
15.04.2025	52.80	52.80	52.80	52.80	0.00
16.04.2025	52.80	52.80	52.80	52.80	0.00
17.04.2025	52.80	52.80	52.80	52.80	0.00
22.04.2025	52.80	52.80	52.80	52.80	0.00
23.04.2025	52.80	52.80	52.80	52.80	0.00
24.04.2025	52.80	52.80	52.80	52.80	0.00
25.04.2025	52.80	52.80	52.80	52.80	0.00
28.04.2025	52.80	52.80	52.80	52.80	0.00
29.04.2025	52.80	52.80	52.80	52.80	0.00
30.04.2025	52.80	52.80	52.80	52.80	0.00
02.05.2025	52.80	52.80	52.80	52.80	0.00
05.05.2025	52.80	52.80	52.80	52.80	0.00
06.05.2025	52.80	52.80	52.80	52.80	0.00
07.05.2025	52.80	52.80	52.80	52.80	0.00
08.05.2025	66.70	65.35	65.35	66.70	496.00
09.05.2025	66.70	66.70	66.70	66.70	496.00
12.05.2025	72.60	72.60	72.60	72.60	147.00
13.05.2025	72.60	72.60	72.60	72.60	147.00
14.05.2025	72.60	72.60	72.60	72.60	0.00
15.05.2025	72.60	72.60	72.60	72.60	0.00
16.05.2025	72.60	72.60	72.60	72.60	0.00
19.05.2025	72.60	72.60	72.60	72.60	0.00
20.05.2025	72.60	72.60	72.60	72.60	0.00
21.05.2025	72.60	72.60	72.60	72.60	0.00
22.05.2025	72.60	72.60	72.60	72.60	0.00
23.05.2025	72.60	72.60	72.60	72.60	0.00
26.05.2025	72.60	72.60	72.60	72.60	0.00
27.05.2025	72.60	72.60	72.60	72.60	0.00
28.05.2025	68.20	67.85	68.20	67.85	194.00
29.05.2025	67.85	67.85	67.85	67.85	194.00
30.05.2025	67.85	67.85	67.85	67.85	0.00
02.06.2025	67.85	67.85	67.85	67.85	0.00
03.06.2025	68.00	66.45	66.45	68.00	198.00
04.06.2025	69.10	69.10	69.10	69.10	151.00
05.06.2025	69.10	69.10	69.10	69.10	151.00
06.06.2025	69.10	69.10	69.10	69.10	0.00
09.06.2025	69.10	69.10	69.10	69.10	0.00
10.06.2025	69.10	69.10	69.10	69.10	0.00
11.06.2025	69.10	69.10	69.10	69.10	0.00
12.06.2025	69.10	69.10	69.10	69.10	0.00
13.06.2025	69.10	69.10	69.10	69.10	0.00
16.06.2025	69.10	69.10	69.10	69.10	0.00
17.06.2025	69.10	69.10	69.10	69.10	0.00
18.06.2025	69.10	69.10	69.10	69.10	0.00
19.06.2025	69.10	69.10	69.10	69.10	0.00
20.06.2025	69.10	69.10	69.10	69.10	0.00
23.06.2025	69.10	69.10	69.10	69.10	0.00
24.06.2025	69.10	69.10	69.10	69.10	0.00
25.06.2025	69.10	69.10	69.10	69.10	0.00
26.06.2025	69.10	69.10	69.10	69.10	0.00
27.06.2025	69.10	69.10	69.10	69.10	0.00
30.06.2025	69.10	69.10	69.10	69.10	0.00
01.07.2025	69.10	69.10	69.10	69.10	0.00
02.07.2025	91.95	91.00	91.80	91.95	482.00
03.07.2025	91.90	91.90	91.90	91.90	110.00
04.07.2025	91.90	91.90	91.90	91.90	110.00
07.07.2025	91.90	91.90	91.90	91.90	0.00
08.07.2025	94.25	94.25	94.25	94.25	97.00
09.07.2025	93.15	93.15	93.15	93.15	110.00
10.07.2025	93.15	93.15	93.15	93.15	110.00
11.07.2025	96.15	96.15	96.15	96.15	106.00
14.07.2025	96.15	96.15	96.15	96.15	106.00
15.07.2025	96.15	96.15	96.15	96.15	0.00
16.07.2025	94.05	94.05	94.05	94.05	109.00
17.07.2025	97.90	97.90	97.90	97.90	111.00
18.07.2025	97.95	97.25	97.95	97.30	208.00
21.07.2025	97.30	97.30	97.30	97.30	208.00
22.07.2025	97.30	97.30	97.30	97.30	0.00
23.07.2025	91.35	91.20	91.20	91.20	336.00
24.07.2025	91.20	91.20	91.20	91.20	336.00
25.07.2025	91.20	91.20	91.20	91.20	0.00
28.07.2025	91.20	91.20	91.20	91.20	0.00
29.07.2025	91.20	91.20	91.20	91.20	0.00
30.07.2025	91.20	91.20	91.20	91.20	0.00
31.07.2025	88.50	87.05	88.50	87.05	163.00

צרו איתנו קשר *5988