גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בלדווין אינשורנס גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלדווין אינשורנס גרופ

Baldwin Insurance Group

מניה BWIN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
15:30					0.00
15:40	31.92	31.92	31.92	31.92	0.00
15:50	31.905	31.905	31.905	31.905	14,194.00
16:00	31.92	31.92	31.92	31.92	5,337.00
16:10	31.925	31.925	31.925	31.925	37,775.00
16:20	31.935	31.935	31.935	31.935	15,164.00
16:30	31.925	31.925	31.925	31.925	4,354.00
16:40	31.92	31.92	31.92	31.92	2,573.00
16:50	31.915	31.915	31.915	31.915	5,071.00
17:00	31.905	31.905	31.905	31.905	39,108.00
17:10	31.9	31.9	31.9	31.9	6,937.00
17:20	31.905	31.905	31.905	31.905	1,450.00
17:30	31.9	31.9	31.9	31.9	4,555.00
17:40	31.9	31.9	31.9	31.9	2,943.00
17:50	31.9	31.9	31.9	31.9	4,962.00
18:00	31.905	31.905	31.905	31.905	1,891.00
18:10	31.905	31.905	31.905	31.905	11,783.00
18:20	31.905	31.905	31.905	31.905	14,352.00
18:30	31.9	31.9	31.9	31.9	4,220.00
18:40	31.905	31.905	31.905	31.905	1,986.00
18:50	31.905	31.905	31.905	31.905	3,824.00
19:00	31.905	31.905	31.905	31.905	913.00
19:10	31.905	31.905	31.905	31.905	9,834.00
19:20	31.905	31.905	31.905	31.905	135,681.00
19:30	31.9	31.9	31.9	31.9	3,738.00
19:40	31.9	31.9	31.9	31.9	3,366.00
19:50	31.905	31.905	31.905	31.905	8,976.00
20:00	31.905	31.905	31.905	31.905	2,520.00
20:10	31.9	31.9	31.9	31.9	5,468.00
20:20	31.9	31.9	31.9	31.9	1,444.00
20:30	31.9	31.9	31.9	31.9	1,633.00
20:40	31.905	31.905	31.905	31.905	2,548.00
20:50	31.9	31.9	31.9	31.9	1,995.00
21:00	31.9	31.9	31.9	31.9	3,395.00
21:10	31.905	31.905	31.905	31.905	4,833.00
21:20	31.905	31.905	31.905	31.905	10,462.00
21:30	31.905	31.905	31.905	31.905	13,811.00
21:40	31.905	31.905	31.905	31.905	102,005.00
21:50	31.89	31.89	31.89	31.89	39,135.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	32	31.972	31.985	31.995	107,088.00
22.10.2026 17:30	32	31.97	32	31.97	147,055.00
22.10.2026 18:00	31.98	31.97	31.97	31.97	282,380.00
22.10.2026 18:30	31.98	31.97	31.975	31.975	340,405.00
22.10.2026 19:00	31.975	31.945	31.975	31.9688	298,777.00
22.10.2026 19:30	31.965	31.95	31.965	31.965	247,491.00
22.10.2026 20:00	31.975	31.96	31.965	31.975	359,309.00
22.10.2026 20:30	31.995	31.975	31.975	31.985	424,042.00
22.10.2026 21:00	31.985	31.97	31.985	31.975	306,460.00
22.10.2026 21:30	31.995	31.97	31.975	31.995	292,934.00
22.10.2026 22:00	31.995	31.955	31.995	31.965	525,699.00
22.10.2026 22:30	31.985	31.915	31.96	31.915	709,337.00
23.10.2026 16:30	31.95	31.91	31.93	31.945	33,455.00
23.10.2026 17:00	31.94	31.91	31.935	31.92	126,283.00
23.10.2026 17:30	31.93	31.895	31.925	31.905	151,764.00
23.10.2026 18:00	31.9	31.88	31.895	31.88	166,234.00
23.10.2026 18:30	31.895	31.875	31.875	31.88	404,305.00
23.10.2026 19:00	31.885	31.87	31.88	31.875	507,388.00
23.10.2026 19:30	31.89	31.875	31.875	31.875	220,636.00
23.10.2026 20:00	31.895	31.875	31.875	31.885	334,910.00
23.10.2026 20:30	31.915	31.88	31.88	31.915	719,457.00
23.10.2026 21:00	31.92	31.895	31.915	31.915	424,023.00
23.10.2026 21:30	31.915	31.91	31.91	31.91	545,288.00
23.10.2026 22:00	31.915	31.895	31.91	31.915	967,505.00
23.10.2026 22:30	31.93	31.905	31.915	31.925	571,032.00
26.10.2026 15:30	31.95	31.925	31.93	31.9401	16,991.00
26.10.2026 16:00	31.955	31.925	31.95	31.93	35,701.00
26.10.2026 16:30	31.945	31.925	31.93	31.925	57,533.00
26.10.2026 17:00	31.93	31.91	31.92	31.92	80,490.00
26.10.2026 17:30	31.92	31.91	31.92	31.92	47,065.00
26.10.2026 18:00	31.92	31.9	31.91	31.905	57,574.00
26.10.2026 18:30	31.92	31.9	31.905	31.92	77,570.00
26.10.2026 19:00	31.915	31.905	31.915	31.905	191,861.00
26.10.2026 19:30	31.915	31.905	31.905	31.915	160,380.00
26.10.2026 20:00	31.915	31.9	31.91	31.9	251,586.00
26.10.2026 20:30	31.92	31.91	31.92	31.915	171,805.00
26.10.2026 21:00	31.915	31.905	31.915	31.905	254,020.00
26.10.2026 21:30	31.99	31.9	31.9	31.985	413,022.00
27.10.2026 15:30	31.925	31.9	31.91	31.925	32,298.00
27.10.2026 16:00	31.94	31.92	31.92	31.925	47,004.00
27.10.2026 16:30	31.93	31.9	31.925	31.9071	84,752.00
27.10.2026 17:00	31.905	31.9	31.9	31.905	61,807.00
27.10.2026 17:30	31.905	31.9	31.9	31.9	112,501.00
27.10.2026 18:00	31.905	31.9	31.905	31.905	135,483.00
27.10.2026 18:30	31.91	31.9	31.905	31.905	106,693.00
27.10.2026 19:00	31.91	31.9	31.91	31.905	167,966.00
27.10.2026 19:30	31.91	31.9	31.9	31.91	251,066.00
27.10.2026 20:00	31.905	31.9	31.905	31.9	235,852.00
27.10.2026 20:30	31.905	31.9	31.905	31.905	215,974.00
27.10.2026 21:00	31.905	31.9	31.905	31.905	547,959.00
27.10.2026 21:30	31.905	31.89	31.905	31.905	1,111,507.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	26.49	25.00	26.30	25.13	752,746.00
26.01.2026	25.85	24.95	25.37	25.84	723,665.00
27.01.2026	25.59	23.53	25.31	24.04	1,275,247.00
28.01.2026	24.97	22.68	24.04	22.82	1,242,045.00
29.01.2026	23.89	22.33	22.98	22.83	944,960.00
30.01.2026	23.15	21.86	22.83	21.92	679,174.00
02.02.2026	22.92	20.57	21.89	20.59	1,064,968.00
03.02.2026	21.42	19.88	20.31	20.50	1,522,815.00
04.02.2026	21.43	20.23	20.62	20.62	1,055,513.00
05.02.2026	21.09	18.63	20.62	18.76	992,932.00
06.02.2026	20.19	19.02	19.07	19.57	1,847,825.00
09.02.2026	19.92	17.66	19.47	17.69	1,358,047.00
10.02.2026	18.27	16.81	17.55	17.00	1,533,507.00
11.02.2026	17.10	16.08	16.95	16.51	2,091,816.00
12.02.2026	16.94	15.88	16.60	16.76	1,108,156.00
13.02.2026	16.88	16.03	16.66	16.50	997,150.00
17.02.2026	17.62	16.28	16.58	17.31	1,144,189.00
18.02.2026	17.71	16.91	17.37	16.93	823,390.00
19.02.2026	17.48	16.39	16.96	16.53	819,508.00
20.02.2026	16.91	16.22	16.65	16.53	619,890.00
23.02.2026	17.24	16.13	16.33	16.57	1,312,696.00
24.02.2026	17.16	16.36	16.48	16.60	930,174.00
25.02.2026	17.63	16.80	17.38	16.94	1,664,855.00
26.02.2026	18.66	16.97	17.13	18.49	2,444,172.00
27.02.2026	23.51	20.12	20.30	23.23	2,074,692.00
02.03.2026	23.60	22.22	22.22	23.19	2,004,035.00
03.03.2026	22.95	21.91	22.67	22.29	1,290,265.00
04.03.2026	22.68	22.03	22.29	22.05	824,084.00
05.03.2026	22.97	21.99	22.47	22.24	1,148,087.00
06.03.2026	22.19	20.85	22.19	21.03	1,153,009.00
09.03.2026	21.08	19.30	21.03	20.01	1,369,522.00
10.03.2026	20.88	19.55	19.87	20.87	1,757,333.00
11.03.2026	21.12	20.22	20.79	20.51	1,247,828.00
12.03.2026	21.26	20.27	20.51	20.81	1,290,421.00
13.03.2026	21.83	20.88	21.08	21.06	1,226,435.00
16.03.2026	21.78	21.03	21.19	21.11	1,614,712.00
17.03.2026	22.03	21.16	21.30	21.42	1,381,189.00
18.03.2026	21.39	20.27	21.07	21.13	1,091,198.00
19.03.2026	21.51	20.69	21.41	21.12	1,633,444.00
20.03.2026	22.13	21.17	21.40	21.64	5,511,326.00
23.03.2026	22.88	21.88	21.88	22.14	1,681,579.00
24.03.2026	22.42	21.83	22.10	22.09	1,027,316.00
25.03.2026	22.54	20.95	22.30	21.24	1,363,392.00
26.03.2026	21.85	21.15	21.25	21.68	1,719,766.00
27.03.2026	21.74	20.93	21.55	21.09	1,788,678.00
30.03.2026	22.24	20.72	21.09	22.01	1,074,819.00
31.03.2026	22.31	21.37	22.09	21.94	1,129,464.00
01.04.2026	22.09	21.37	21.87	21.53	1,021,617.00
02.04.2026	22.51	21.18	21.47	22.35	1,092,063.00
06.04.2026	22.69	22.06	22.22	22.13	581,902.00
07.04.2026	22.45	21.29	22.13	21.51	754,047.00
08.04.2026	23.24	21.79	21.95	22.76	899,483.00
09.04.2026	22.76	21.64	22.26	21.94	1,359,331.00
10.04.2026	22.10	20.78	21.68	21.39	974,954.00
13.04.2026	22.22	21.24	21.46	22.12	1,012,601.00
14.04.2026	22.50	21.79	22.12	22.25	905,442.00
15.04.2026	22.89	21.87	22.07	22.83	768,102.00
16.04.2026	24.34	22.69	22.95	24.03	1,740,659.00
17.04.2026	25.17	24.07	24.11	25.04	1,315,454.00
20.04.2026	26.00	24.95	25.01	25.82	1,179,804.00
21.04.2026	26.96	25.60	26.00	26.53	1,436,080.00
22.04.2026	26.46	25.35	26.43	25.60	695,246.00
23.04.2026	25.63	24.94	25.52	25.28	1,257,135.00
24.04.2026	25.47	24.75	25.02	25.13	568,647.00
27.04.2026	25.18	24.36	24.90	24.39	1,347,717.00
28.04.2026	24.59	23.41	24.39	23.72	819,610.00
29.04.2026	23.74	23.08	23.62	23.29	571,845.00
30.04.2026	22.98	21.94	22.98	22.72	830,820.00
01.05.2026	23.36	21.68	22.72	22.03	1,170,289.00
05.05.2026	23.95	21.12	23.95	21.27	1,616,297.00
06.05.2026	22.00	20.58	21.36	20.59	1,197,835.00
07.05.2026	21.51	20.26	20.35	20.98	1,007,923.00
08.05.2026	21.12	20.13	21.04	20.18	814,193.00
11.05.2026	20.50	19.95	19.95	20.16	668,309.00
12.05.2026	20.37	19.88	20.25	20.07	628,000.00
13.05.2026	20.15	19.53	19.84	20.14	822,233.00
14.05.2026	20.72	19.80	20.62	19.81	1,039,752.00
15.05.2026	20.44	19.73	19.73	20.02	488,728.00
18.05.2026	21.06	19.91	19.91	20.88	681,197.00
19.05.2026	21.57	19.85	20.98	19.86	716,538.00
20.05.2026	20.28	19.25	19.76	20.12	842,205.00
21.05.2026	20.39	19.58	19.85	20.37	662,565.00
22.05.2026	20.51	19.62	20.28	19.66	940,557.00
26.05.2026	20.18	18.96	19.53	19.01	1,349,696.00
27.05.2026	20.09	18.97	18.97	19.39	2,005,389.00
28.05.2026	20.47	19.28	19.41	19.86	1,571,952.00
29.05.2026	20.30	19.30	19.68	19.42	1,434,287.00
01.06.2026	20.45	19.10	19.24	20.19	1,021,981.00
02.06.2026	19.94	18.76	19.78	19.48	1,577,900.00
03.06.2026	19.40	18.77	19.30	18.77	997,039.00
04.06.2026	19.95	18.99	19.31	19.24	874,446.00
05.06.2026	19.91	19.00	19.40	19.88	1,088,082.00
08.06.2026	19.60	18.90	19.58	19.24	1,124,485.00
09.06.2026	19.75	18.97	19.24	19.36	1,322,680.00
10.06.2026	20.02	19.33	19.65	19.37	848,313.00
11.06.2026	19.62	18.43	19.37	18.47	815,119.00
12.06.2026	18.65	17.75	18.44	18.13	838,370.00
15.06.2026	18.53	17.96	18.13	18.16	720,167.00
16.06.2026	18.91	18.18	18.18	18.69	1,426,932.00
17.06.2026	19.00	17.17	18.42	17.33	1,472,983.00
18.06.2026	20.50	16.84	17.24	20.24	4,681,280.00
22.06.2026	24.96	22.83	23.00	23.52	3,408,329.00
23.06.2026	25.77	23.74	23.74	24.39	2,404,019.00
24.06.2026	25.54	24.06	24.66	24.87	2,418,181.00
25.06.2026	25.11	23.84	24.90	24.01	1,007,241.00
26.06.2026	26.56	24.18	24.36	26.22	3,624,340.00
29.06.2026	26.56	25.13	25.95	26.25	1,317,472.00
30.06.2026	26.75	25.55	26.18	26.58	985,760.00
01.07.2026	27.33	26.43	26.62	26.91	1,427,031.00
02.07.2026	28.46	26.91	26.91	28.41	1,370,817.00
06.07.2026	28.23	26.80	28.03	27.09	1,100,102.00
07.07.2026	27.98	27.26	27.56	27.30	724,007.00
08.07.2026	27.61	27.09	27.42	27.51	143,644.00
09.07.2026	26.97	25.55	26.71	26.45	792,475.00
10.07.2026	26.81	25.97	26.42	26.41	317,589.00
13.07.2026	27.58	26.54	26.54	27.32	609,954.00
14.07.2026	27.18	26.44	26.98	26.51	610,843.00
15.07.2026	26.71	25.58	26.71	25.62	616,503.00
16.07.2026	27.53	25.59	25.80	27.50	1,196,401.00
17.07.2026	28.55	27.12	27.40	27.25	955,021.00
20.07.2026	27.56	26.61	27.27	26.95	977,642.00
21.07.2026	27.20	25.85	26.45	26.15	613,030.00
22.07.2026	26.27	25.02	26.15	25.20	1,099,849.00
23.07.2026	25.93	24.66	25.20	25.89	930,064.00
24.07.2026	26.77	25.87	25.87	26.46	499,279.00
27.07.2026	27.43	26.01	26.80	27.40	1,828,305.00
28.07.2026	29.17	27.67	27.67	28.63	1,065,114.00
29.07.2026	28.80	27.58	28.01	28.22	660,096.00
30.07.2026	27.91	26.30	27.91	26.69	779,461.00
31.07.2026	28.13	26.30	26.73	27.74	915,334.00
03.08.2026	30.04	28.15	28.31	29.48	1,459,912.00
04.08.2026	29.35	28.02	29.03	28.86	888,695.00
05.08.2026	29.00	28.17	29.00	28.77	655,632.00
06.08.2026	29.43	28.51	28.95	28.60	935,215.00
07.08.2026	29.98	28.14	28.29	29.54	978,977.00
10.08.2026	29.25	28.45	29.19	28.85	557,700.00
11.08.2026	29.82	28.40	28.85	29.76	436,663.00
12.08.2026	31.25	29.63	29.76	31.01	1,323,576.00
13.08.2026	31.80	30.06	31.46	30.85	586,624.00
14.08.2026	32.56	30.01	30.73	31.51	1,127,972.00
17.08.2026	31.13	30.03	30.67	30.77	785,434.00
18.08.2026	31.80	30.09	30.90	30.20	628,987.00
19.08.2026	31.45	30.25	30.30	31.15	838,354.00
20.08.2026	31.75	30.86	30.86	31.45	470,979.00
21.08.2026	32.11	31.40	31.62	31.90	367,718.00
24.08.2026	32.59	31.16	31.93	31.30	647,048.00
25.08.2026	31.53	30.89	31.07	30.91	802,386.00
26.08.2026	31.02	30.20	30.62	30.41	454,941.00
27.08.2026	30.58	29.86	29.95	30.16	666,014.00
28.08.2026	31.06	30.16	30.16	30.68	511,170.00
31.08.2026	31.06	30.04	30.40	30.85	775,591.00
01.09.2026	31.58	30.25	30.85	30.26	661,093.00
02.09.2026	30.97	29.71	30.43	30.96	276,466.00
03.09.2026	31.90	30.83	31.38	31.22	802,252.00
04.09.2026	31.37	30.54	31.01	30.88	475,206.00
08.09.2026	30.26	29.52	30.17	29.71	624,131.00
09.09.2026	29.73	27.74	29.50	28.23	1,234,288.00
10.09.2026	29.65	28.27	28.32	29.39	543,933.00
11.09.2026	29.77	28.82	29.71	29.65	747,575.00
14.09.2026	32.18	31.73	31.82	32.00	13,141,770.00
15.09.2026	32.71	31.95	31.95	32.49	8,606,187.00
16.09.2026	32.33	31.95	32.25	32.04	16,620,100.00
17.09.2026	32.10	31.87	32.06	31.95	5,532,422.00
18.09.2026	32.04	31.90	31.98	31.93	4,154,187.00
21.09.2026	31.96	31.85	31.94	31.89	2,920,264.00
22.09.2026	31.95	31.88	31.92	31.95	3,154,254.00
23.09.2026	31.95	31.81	31.90	31.86	2,207,403.00
24.09.2026	31.91	31.70	31.87	31.84	3,345,593.00
25.09.2026	31.93	31.82	31.85	31.85	893,565.00
28.09.2026	31.89	31.80	31.85	31.82	2,246,106.00
29.09.2026	31.90	31.78	31.83	31.78	2,503,225.00
30.09.2026	31.85	31.78	31.82	31.79	2,882,691.00
01.10.2026	31.92	31.77	31.79	31.77	4,158,914.00
02.10.2026	31.81	31.75	31.78	31.77	1,950,608.00
05.10.2026	31.94	31.78	31.78	31.90	930,316.00
06.10.2026	31.90	31.81	31.83	31.83	1,239,807.00
07.10.2026	31.88	31.80	31.86	31.81	2,017,756.00
08.10.2026	31.91	31.83	31.85	31.85	850,760.00
09.10.2026	31.90	31.85	31.85	31.87	3,126,478.00
12.10.2026	31.90	31.84	31.86	31.85	2,919,173.00
13.10.2026	31.93	31.85	31.92	31.87	1,961,416.00
14.10.2026	31.92	31.85	31.88	31.92	666,532.00
15.10.2026	32.03	31.89	31.95	31.93	978,485.00
16.10.2026	31.99	31.90	31.97	31.91	1,122,038.00
19.10.2026	31.99	31.86	31.92	31.87	1,727,553.00
20.10.2026	32.00	31.87	31.89	31.89	1,222,410.00
21.10.2026	31.95	31.88	31.91	31.92	683,512.00
22.10.2026	32.02	31.89	31.94	31.89	965,688.00
23.10.2026	31.97	31.87	31.93	31.96	867,145.00
26.10.2026	31.99	31.90	31.91	31.99	577,946.00
27.10.2026	31.94	31.89	31.91	31.91	889,731.00

צרו איתנו קשר *5988