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 > אוויו > גרפים

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוויו

Avio

מניה AVIO 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
10:10					0.00
10:20	36.2798	36.2798	36.2798	36.2798	0.00
10:30	36.4563	36.4563	36.4563	36.4563	28.00
10:40	36.4776	36.4776	36.4776	36.4776	329.00
10:50	36.5094	36.5094	36.5094	36.5094	166.00
11:00	36.2388	36.2388	36.2388	36.2388	28.00
11:10	36.3497	36.3497	36.3497	36.3497	24.00
11:20	36.2242	36.2242	36.2242	36.2242	13.00
11:30	36.1799	36.1799	36.1799	36.1799	36.00
11:40	36.1	36.1	36.1	36.1	92.00
11:50	36.1203	36.1203	36.1203	36.1203	22.00
12:00	36.0052	36.0052	36.0052	36.0052	94.00
12:10	35.9241	35.9241	35.9241	35.9241	20.00
12:20	35.875	35.875	35.875	35.875	21.00
12:30	35.8652	35.8652	35.8652	35.8652	19.00
12:40	35.7569	35.7569	35.7569	35.7569	20.00
12:50	35.7894	35.7894	35.7894	35.7894	19.00
13:00	35.6081	35.6081	35.6081	35.6081	129.00
13:10	35.7117	35.7117	35.7117	35.7117	140.00
13:20	35.7022	35.7022	35.7022	35.7022	193.00
13:30	35.7022	35.7022	35.7022	35.7022	0.00
13:40	35.7022	35.7022	35.7022	35.7022	0.00
13:50	35.8072	35.8072	35.8072	35.8072	12.00
14:00	35.8072	35.8072	35.8072	35.8072	0.00
14:10	35.8222	35.8222	35.8222	35.8222	12.00
14:20	35.7651	35.7651	35.7651	35.7651	86.00
14:30	35.6887	35.6887	35.6887	35.6887	115.00
14:40	35.7714	35.7714	35.7714	35.7714	16.00
14:50	35.9013	35.9013	35.9013	35.9013	57.00
15:00	35.9794	35.9794	35.9794	35.9794	316.00
15:10	35.9866	35.9866	35.9866	35.9866	9.00
15:20	36.1413	36.1413	36.1413	36.1413	427.00
15:30	36.2031	36.2031	36.2031	36.2031	369.00
15:40	36.2485	36.2485	36.2485	36.2485	164.00
15:50	36.2588	36.2588	36.2588	36.2588	18.00
16:00	36.1711	36.1711	36.1711	36.1711	47.00
16:10	36.1711	36.1711	36.1711	36.1711	12.00
16:20	36.1635	36.1635	36.1635	36.1635	219.00
16:30	36.2422	36.2422	36.2422	36.2422	24.00
16:40	36.1933	36.1933	36.1933	36.1933	14.00
16:50	36.1931	36.1931	36.1931	36.1931	12.00
17:00	35.9129	35.9129	35.9129	35.9129	239.00
17:10	35.9163	35.9163	35.9163	35.9163	12.00
17:20	36.187	36.187	36.187	36.187	24.00
17:30	35.9102	35.9102	35.9102	35.9102	24.00
17:40	35.9235	35.9235	35.9235	35.9235	215.00
17:50	35.9235	35.9235	35.9235	35.9235	0.00
18:00	36.0921	36.0921	36.0921	36.0921	10.00
18:10	36.625	36.625	36.625	36.625	193.00
18:20	36.6863	36.6863	36.6863	36.6863	21.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 10:30	36.3977	36.3588	36.3977	36.3588	3.00
20.02.2026 11:00	36.7827	36.39	36.39	36.6237	48.00
20.02.2026 11:30	36.5231	36.1895	36.5231	36.1895	67.00
20.02.2026 12:00	36.2012	36.0517	36.2012	36.0962	101.00
20.02.2026 12:30	36.0125	35.9086	36.0125	35.9151	123.00
20.02.2026 13:00	36.0078	35.8544	35.9439	36.0078	181.00
20.02.2026 13:30	35.991	35.9401	35.991	35.9401	110.00
20.02.2026 14:00	35.9075	35.5828	35.9075	35.5854	258.00
20.02.2026 14:30	35.7885	35.6238	35.7266	35.7885	415.00
20.02.2026 15:00	35.839	35.7073	35.7881	35.839	252.00
20.02.2026 15:30	35.7806	35.5829	35.7806	35.5829	412.00
20.02.2026 16:00	35.6558	35.5743	35.5743	35.6265	670.00
20.02.2026 16:30	35.669	35.55	35.669	35.5742	406.00
20.02.2026 17:00	35.9985	35.65	35.9985	35.7198	250.00
20.02.2026 17:30	36.2421	35.75	35.75	36.2421	393.00
20.02.2026 18:00	36.2555	36.15	36.2555	36.15	1,282.00
23.02.2026 10:00	35.919	35.5115	35.5115	35.6325	19.00
23.02.2026 10:30	35.9738	35.6916	35.6916	35.9738	49.00
23.02.2026 11:00	36.0431	36.0031	36.0431	36.0209	98.00
23.02.2026 11:30	35.8892	35.75	35.8892	35.75	361.00
23.02.2026 12:00	35.7514	35.5867	35.7514	35.5867	587.00
23.02.2026 12:30	35.673	35.5083	35.5488	35.54	1,817.00
23.02.2026 13:00	35.55	35.5011	35.5223	35.5126	2,836.00
23.02.2026 13:30	35.65	35.5537	35.5698	35.5803	3,834.00
23.02.2026 14:00	35.6388	35.5388	35.6388	35.5505	3,182.00
23.02.2026 14:30	35.6	35.5	35.5755	35.5736	3,293.00
23.02.2026 15:00	35.6778	35.55	35.6352	35.5709	3,021.00
23.02.2026 15:30	35.7	35.6212	35.6212	35.6759	2,341.00
23.02.2026 16:00	35.6059	35.5242	35.5242	35.6059	2,858.00
23.02.2026 16:30	35.5138	35.3009	35.4825	35.33	6,705.00
23.02.2026 17:00	35.4663	35.3187	35.3373	35.3536	7,793.00
23.02.2026 17:30	35.4883	35.3847	35.42	35.3847	1,392.00
23.02.2026 18:00	35.1471	34.9986	35.1471	35.05	4,245.00
24.02.2026 10:00	36.4449	35.7	35.7	36.2216	2,256.00
24.02.2026 10:30	36.1	35.9005	35.9013	36.0342	3,729.00
24.02.2026 11:00	36.449	36.0797	36.0797	36.4019	5,738.00
24.02.2026 11:30	36.3939	36.1533	36.3939	36.2546	4,865.00
24.02.2026 12:00	36.25	36.15	36.25	36.1728	4,330.00
24.02.2026 12:30	36.3043	36.1693	36.1783	36.2907	4,515.00
24.02.2026 13:00	36.35	36.2963	36.35	36.3372	2,304.00
24.02.2026 13:30	36.5148	36.3623	36.3623	36.5	3,483.00
24.02.2026 14:00	36.55	36.3172	36.4994	36.3172	7,634.00
24.02.2026 14:30	36.3	36.1754	36.3	36.1754	6,046.00
24.02.2026 15:00	36.24	36.2008	36.24	36.2316	5,642.00
24.02.2026 15:30	36.3081	36.2626	36.2663	36.3081	5,158.00
24.02.2026 16:00	36.3571	36.3155	36.35	36.3362	6,646.00
24.02.2026 16:30	36.5514	36.171	36.5514	36.4093	12,319.00
24.02.2026 17:00	36.4834	36.3522	36.4752	36.4785	6,117.00
24.02.2026 17:30	36.7	36.65	36.687	36.673	3,156.00
24.02.2026 18:00	36.8964	36.6391	36.7	36.8964	13,992.00
25.02.2026 10:00	36.5752	36.5752	36.5752	36.5752	33.00
25.02.2026 10:30	36.5858	36.5858	36.5858	36.5858	33.00
25.02.2026 11:00	36.5858	36.5858	36.5858	36.5858	928.00
25.02.2026 11:30	36.5858	36.5858	36.5858	36.5858	928.00
25.02.2026 12:00	36.55	36.55	36.55	36.55	34.00
25.02.2026 12:30	36.55	36.55	36.55	36.55	935.00
25.02.2026 13:00	36.7	36.6091	36.7	36.6091	71.00
25.02.2026 13:30	36.85	36.7379	36.7379	36.85	378.00
25.02.2026 14:00	36.85	36.85	36.85	36.85	1,404.00
25.02.2026 14:30	36.6002	36.6002	36.6002	36.6002	1,420.00
25.02.2026 15:00	36.6002	36.5	36.5913	36.5552	226.00
25.02.2026 15:30	36.5817	36.5556	36.5556	36.5817	125.00
25.02.2026 16:00	36.5913	36.35	36.5868	36.35	813.00
25.02.2026 16:30	36.3918	36.2075	36.3918	36.2493	474.00
25.02.2026 17:00	36.3504	36.2	36.229	36.25	2,427.00
25.02.2026 17:30	36.675	36.2488	36.283	36.6419	2,938.00
25.02.2026 18:00	36.7388	36.5	36.725	36.5	3,730.00
26.02.2026 10:00	36.4563	36.2798	36.2798	36.4563	5.00
26.02.2026 10:30	36.5605	36.2388	36.5149	36.2388	92.00
26.02.2026 11:00	36.3497	36.1168	36.3497	36.1799	94.00
26.02.2026 11:30	36.1203	36.0052	36.1	36.0052	146.00
26.02.2026 12:00	35.9241	35.8652	35.9241	35.8652	99.00
26.02.2026 12:30	35.7894	35.6081	35.7569	35.6081	148.00
26.02.2026 13:00	35.7161	35.588	35.588	35.7022	281.00
26.02.2026 13:30	35.8072	35.8072	35.8072	35.8072	52.00
26.02.2026 14:00	35.8222	35.6883	35.8222	35.7184	401.00
26.02.2026 14:30	36.05	35.7714	35.7714	35.9794	332.00
26.02.2026 15:00	36.2031	35.9866	35.9866	36.1948	935.00
26.02.2026 15:30	36.2588	36.1711	36.1956	36.1711	776.00
26.02.2026 16:00	36.2422	36.1445	36.1445	36.2422	482.00
26.02.2026 16:30	36.1933	35.9129	36.1933	35.9129	626.00
26.02.2026 17:00	36.187	35.9	35.9163	35.9	662.00
26.02.2026 17:30	36.625	35.9235	35.9235	36.625	573.00
26.02.2026 18:00	36.6863	36.5394	36.6863	36.675	3,206.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.07.2025	30.17	29.70	29.70	29.93	3,478.00
01.08.2025	29.83	29.83	29.83	29.83	10.00
04.08.2025	29.83	29.83	29.83	29.83	10.00
05.08.2025	33.40	32.42	32.42	33.40	409.00
06.08.2025	35.08	34.80	34.80	35.08	616.00
07.08.2025	34.50	33.50	33.95	33.50	2,214.00
08.08.2025	33.50	33.50	33.50	33.50	2,214.00
11.08.2025	33.50	33.50	33.50	33.50	0.00
12.08.2025	33.70	33.65	33.65	33.70	1,092.00
13.08.2025	33.70	33.70	33.70	33.70	1,092.00
14.08.2025	33.70	33.70	33.70	33.70	0.00
18.08.2025	34.63	34.22	34.22	34.48	201.00
19.08.2025	34.47	34.47	34.47	34.48	201.00
20.08.2025	34.47	34.47	34.47	34.48	0.00
21.08.2025	34.47	34.47	34.47	34.48	0.00
22.08.2025	32.95	32.95	32.95	32.95	311.00
25.08.2025	33.88	33.80	33.80	33.88	859.00
26.08.2025	33.88	33.88	33.88	33.88	859.00
27.08.2025	35.78	35.70	35.78	35.70	297.00
28.08.2025	35.20	35.20	35.20	35.20	248.00
29.08.2025	35.20	35.20	35.20	35.20	248.00
01.09.2025	35.22	35.22	35.22	35.23	398.00
02.09.2025	35.25	34.70	34.72	35.25	2,187.00
03.09.2025	36.22	35.63	35.63	36.10	4,225.00
04.09.2025	36.05	35.88	35.88	36.05	1,671.00
05.09.2025	36.28	36.10	36.28	36.20	871.00
08.09.2025	36.20	36.20	36.20	36.20	871.00
09.09.2025	36.20	36.20	36.20	36.20	0.00
10.09.2025	38.15	35.97	38.15	36.45	1,147.00
11.09.2025	35.15	32.50	32.50	34.13	2,228.00
12.09.2025	34.13	34.13	34.13	34.13	2,228.00
15.09.2025	34.13	34.13	34.13	34.13	0.00
16.09.2025	34.13	34.13	34.13	34.13	0.00
17.09.2025	41.65	41.65	41.65	41.65	156.00
18.09.2025	41.90	41.05	41.90	41.51	31,290.00
19.09.2025	44.42	42.78	42.95	44.43	222,795.00
22.09.2025	49.16	47.09	47.27	48.05	61,562.00
23.09.2025	46.97	46.52	46.75	46.64	63,109.00
24.09.2025	48.44	47.24	48.22	47.25	161,378.00
30.09.2025	53.75	53.75	53.75	53.75	91,955.00
01.10.2025	52.25	52.25	52.25	52.25	130,718.00
02.10.2025	53.41	52.70	52.70	53.26	55,270.00
03.10.2025	58.48	54.80	56.75	55.00	97,973.00
06.10.2025	57.00	54.83	56.90	55.18	150,557.00
07.10.2025	55.63	54.51	54.55	54.78	94,971.00
08.10.2025	64.20	60.91	61.30	64.20	265,712.00
09.10.2025	64.25	63.30	63.65	63.71	178,177.00
10.10.2025	55.98	54.56	55.80	55.28	271,271.00
13.10.2025	55.07	53.11	53.11	53.38	131,021.00
14.10.2025	52.20	51.45	51.45	51.61	88,932.00
15.10.2025	51.81	47.96	51.81	47.96	123,793.00
16.10.2025	49.05	47.81	47.95	48.67	145,773.00
17.10.2025	46.06	43.58	46.05	44.41	134,299.00
20.10.2025	46.86	43.98	46.07	44.44	105,850.00
21.10.2025	44.99	42.80	43.78	44.33	92,713.00
22.10.2025	45.65	44.25	45.04	45.08	78,379.00
23.10.2025	45.43	44.30	45.28	44.42	73,071.00
24.10.2025	44.02	43.82	43.83	44.02	72,032.00
27.10.2025	45.05	44.00	45.05	44.80	41,675.00
28.10.2025	45.35	41.48	45.35	41.48	116,000.00
29.10.2025	41.56	38.60	41.35	38.70	325,857.00
30.10.2025	37.63	34.67	37.00	35.18	269,551.00
31.10.2025	39.18	37.22	39.08	37.22	254,329.00
03.11.2025	31.37	30.10	30.25	30.70	346,180.00
04.11.2025	31.17	29.81	30.24	30.06	134,247.00
06.11.2025	28.94	27.35	28.10	28.71	307,998.00
07.11.2025	30.48	29.48	29.70	30.36	71,560.00
10.11.2025	30.04	29.73	29.98	29.73	370,043.00
11.11.2025	32.45	28.48	28.48	32.45	518,665.00
12.11.2025	32.20	32.20	32.20	32.20	86,389.00
13.11.2025	32.80	32.36	32.72	32.36	151,791.00
14.11.2025	32.58	30.62	31.20	32.58	165,241.00
17.11.2025	32.18	31.20	32.15	31.24	108,561.00
18.11.2025	31.71	29.11	30.65	29.40	181,158.00
19.11.2025	29.80	28.42	29.73	28.43	288,330.00
20.11.2025	29.13	28.29	28.70	29.03	14,417.00
21.11.2025	26.25	26.25	26.25	26.25	242,042.00
24.11.2025	25.71	24.47	25.71	24.75	156,816.00
25.11.2025	25.10	24.36	25.00	24.87	157,728.00
26.11.2025	24.40	23.85	24.37	23.93	147,055.00
27.11.2025	25.43	24.69	24.69	25.13	74,668.00
28.11.2025	24.79	24.77	24.77	24.77	79,154.00
01.12.2025	25.45	24.21	25.45	24.49	152,570.00
02.12.2025	24.36	24.29	24.36	24.30	89,032.00
03.12.2025	24.18	24.02	24.05	24.18	362,631.00
04.12.2025	26.10	26.01	26.08	26.07	436,648.00
05.12.2025	26.38	25.67	26.33	25.83	376,238.00
08.12.2025	25.91	25.48	25.80	25.52	313,384.00
09.12.2025	26.60	26.58	26.58	26.60	327,509.00
10.12.2025	27.46	26.17	26.17	27.46	404,554.00
11.12.2025	27.74	27.50	27.70	27.53	413,646.00
12.12.2025	27.99	27.28	27.77	27.36	246,820.00
15.12.2025	28.22	27.71	28.05	28.05	297,029.00
16.12.2025	27.72	26.91	27.58	27.11	355,467.00
17.12.2025	27.98	26.95	27.42	26.95	197,822.00
18.12.2025	27.96	26.95	26.95	27.93	261,441.00
19.12.2025	28.95	28.07	28.95	28.64	322,188.00
22.12.2025	29.50	28.99	29.02	29.45	225,687.00
23.12.2025	29.63	29.39	29.63	29.39	251,320.00
29.12.2025	29.25	28.85	29.25	28.93	256,194.00
30.12.2025	29.44	28.80	28.80	29.33	141,799.00
02.01.2026	30.03	29.45	29.45	29.91	303,401.00
05.01.2026	32.77	31.35	31.70	32.73	576,327.00
06.01.2026	34.09	33.02	33.15	34.08	423,594.00
07.01.2026	35.70	33.68	34.47	35.68	477,297.00
08.01.2026	36.88	35.70	36.25	35.73	474,852.00
09.01.2026	36.87	35.35	36.05	36.46	285,900.00
12.01.2026	37.41	37.38	37.40	37.40	397,917.00
13.01.2026	38.66	36.53	37.08	38.14	430,827.00
14.01.2026	38.69	37.70	38.68	38.49	376,216.00
15.01.2026	39.63	37.37	39.63	37.52	333,654.00
16.01.2026	39.05	38.04	39.05	38.41	546,119.00
19.01.2026	39.70	38.53	38.55	39.65	318,883.00
20.01.2026	39.13	38.43	38.45	38.93	458,474.00
21.01.2026	39.10	37.91	38.60	38.81	219,354.00
22.01.2026	36.01	35.85	35.92	35.85	524,054.00
23.01.2026	36.45	34.53	36.38	35.15	385,313.00
26.01.2026	34.96	33.39	34.78	34.15	357,436.00
27.01.2026	34.30	34.09	34.25	34.09	245,425.00
28.01.2026	33.80	32.89	33.53	33.30	378,023.00
29.01.2026	33.45	32.22	32.60	32.65	356,443.00
30.01.2026	35.60	34.58	35.38	34.63	445,183.00
02.02.2026	33.92	32.66	33.90	33.23	378,708.00
03.02.2026	35.01	32.88	33.35	34.34	466,073.00
04.02.2026	34.90	33.25	34.04	33.30	287,805.00
05.02.2026	34.05	32.94	33.65	33.68	273,207.00
06.02.2026	33.55	31.95	32.66	32.90	244,474.00
09.02.2026	34.00	33.09	33.65	34.00	161,071.00
10.02.2026	33.59	33.50	33.58	33.56	116,007.00
11.02.2026	33.65	32.80	32.80	33.54	194,998.00
12.02.2026	33.65	32.79	33.65	32.83	118,855.00
13.02.2026	34.30	32.95	33.05	34.29	229,809.00
16.02.2026	35.90	35.70	35.80	35.70	205,546.00
17.02.2026	34.88	33.72	34.10	34.88	203,673.00
18.02.2026	36.19	34.44	35.20	36.03	345,814.00
19.02.2026	36.27	35.44	35.75	36.27	202,843.00
20.02.2026	36.78	35.55	35.99	36.15	277,210.00
23.02.2026	36.04	34.99	35.51	35.05	146,980.00
24.02.2026	36.90	35.70	35.70	36.90	249,132.00
25.02.2026	36.85	36.20	36.80	36.50	227,120.00
26.02.2026	36.69	35.90	36.00	36.68	184,950.00

צרו איתנו קשר *5988