גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > רסטורנט ברנדס אינטרנשיונל > גרפים

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רסטורנט ברנדס אינטרנשיונל

Restaurant Brands Internation

מניה QSR ניו-יורק USD

שער

69.56

שינוי

-0.66%

שינוי ב USD

-0.46

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
16:30					0.00
16:40	69.725	69.725	69.725	69.725	0.00
16:50	69.15	69.15	69.15	69.15	14,416.00
17:00	69.055	69.055	69.055	69.055	44,290.00
17:10	69.14	69.14	69.14	69.14	25,128.00
17:20	69.15	69.15	69.15	69.15	40,787.00
17:30	69.16	69.16	69.16	69.16	45,624.00
17:40	69.21	69.21	69.21	69.21	34,270.00
17:50	69.195	69.195	69.195	69.195	21,528.00
18:00	69.27	69.27	69.27	69.27	22,859.00
18:10	69.25	69.25	69.25	69.25	47,439.00
18:20	69.08	69.08	69.08	69.08	27,308.00
18:30	68.855	68.855	68.855	68.855	41,361.00
18:40	68.93	68.93	68.93	68.93	22,435.00
18:50	68.81	68.81	68.81	68.81	33,023.00
19:00	68.81	68.81	68.81	68.81	24,324.00
19:10	68.735	68.735	68.735	68.735	17,427.00
19:20	68.83	68.83	68.83	68.83	22,602.00
19:30	68.965	68.965	68.965	68.965	21,121.00
19:40	69.005	69.005	69.005	69.005	18,411.00
19:50	69.03	69.03	69.03	69.03	11,832.00
20:00	69.06	69.06	69.06	69.06	16,267.00
20:10	69.05	69.05	69.05	69.05	16,550.00
20:20	69.09	69.09	69.09	69.09	12,861.00
20:30	69.13	69.13	69.13	69.13	24,166.00
20:40	69.26	69.26	69.26	69.26	17,299.00
20:50	69.28	69.28	69.28	69.28	13,230.00
21:00	69.34	69.34	69.34	69.34	14,037.00
21:10	69.435	69.435	69.435	69.435	9,537.00
21:20	69.45	69.45	69.45	69.45	14,882.00
21:30	69.435	69.435	69.435	69.435	12,767.00
21:40	69.46	69.46	69.46	69.46	13,421.00
21:50	69.38	69.38	69.38	69.38	22,176.00
22:00	69.37	69.37	69.37	69.37	23,299.00
22:10	69.46	69.46	69.46	69.46	24,530.00
22:20	69.54	69.54	69.54	69.54	22,949.00
22:30	69.471	69.471	69.471	69.471	32,312.00
22:40	69.465	69.465	69.465	69.465	43,260.00
22:50	69.5	69.5	69.5	69.5	44,941.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025 17:00	69.15	68.86	69.085	69.02	266,669.00
21.07.2025 17:30	69.015	68.775	68.98	68.82	614,437.00
21.07.2025 18:00	68.995	68.76	68.875	68.89	908,117.00
21.07.2025 18:30	68.95	68.75	68.93	68.84	1,274,187.00
21.07.2025 19:00	68.92	68.7284	68.85	68.74	1,799,029.00
21.07.2025 19:30	68.89	68.77	68.77	68.8	1,722,784.00
21.07.2025 20:00	68.89	68.765	68.815	68.86	1,685,830.00
21.07.2025 20:30	68.975	68.82	68.83	68.975	2,056,923.00
21.07.2025 21:00	69.1	68.95	68.995	69.055	2,559,641.00
21.07.2025 21:30	69.09	69.015	69.08	69.02	2,630,278.00
21.07.2025 22:00	69.11	68.94	69.0359	69.035	2,228,452.00
21.07.2025 22:30	69.15	68.9	69.03	68.9	3,944,489.00
22.07.2025 16:30	70.07	68.9	68.9	70.05	68,213.00
22.07.2025 17:00	70.2	69.77	70.055	70.2	322,687.00
22.07.2025 17:30	70.2	69.985	70.16	70.08	546,667.00
22.07.2025 18:00	70.525	69.95	69.95	70.505	797,404.00
22.07.2025 18:30	70.55	70.27	70.495	70.385	1,088,155.00
22.07.2025 19:00	70.41	70.21	70.36	70.27	1,331,405.00
22.07.2025 19:30	70.36	70.235	70.235	70.28	1,358,384.00
22.07.2025 20:00	70.37	70.29	70.29	70.36	1,240,554.00
22.07.2025 20:30	70.47	70.32	70.36	70.39	2,035,353.00
22.07.2025 21:00	70.81	70.41	70.41	70.69	2,439,143.00
22.07.2025 21:30	70.865	70.69	70.69	70.82	2,289,480.00
22.07.2025 22:00	71.03	70.81	70.82	71.02	3,272,379.00
22.07.2025 22:30	71.325	71.019	71.02	71.315	4,065,405.00
23.07.2025 16:30	71.715	71.44	71.5875	71.65	92,023.00
23.07.2025 17:00	71.69	71.5	71.66	71.675	296,842.00
23.07.2025 17:30	71.745	71.34	71.63	71.385	365,896.00
23.07.2025 18:00	71.505	71.32	71.33	71.395	548,535.00
23.07.2025 18:30	71.425	71.25	71.365	71.42	812,746.00
23.07.2025 19:00	71.3867	71.24	71.38	71.35	1,030,449.00
23.07.2025 19:30	71.41	71.28	71.32	71.3	1,144,223.00
23.07.2025 20:00	71.28	71.09	71.27	71.17	964,202.00
23.07.2025 20:30	71.275	71.14	71.15	71.205	1,340,511.00
23.07.2025 21:00	71.3	71.15	71.205	71.19	1,721,766.00
23.07.2025 21:30	71.22	71.11	71.22	71.11	1,993,999.00
23.07.2025 22:00	71.125	70.98	71.1216	70.98	1,745,001.00
23.07.2025 22:30	71.165	70.935	70.99	71.165	2,708,923.00
24.07.2025 16:30	70.905	70.56	70.77	70.81	108,521.00
24.07.2025 17:00	71.225	70.805	70.805	71.225	224,245.00
24.07.2025 17:30	71.385	71.17	71.22	71.325	513,549.00
24.07.2025 18:00	71.42	71.055	71.385	71.105	642,646.00
24.07.2025 18:30	71.16	71.025	71.11	71.08	793,166.00
24.07.2025 19:00	71.1	70.95	71.1	70.96	1,030,425.00
24.07.2025 19:30	71.065	70.97	71	71.01	1,351,424.00
24.07.2025 20:00	71.2	71.005	71.005	71.09	2,059,651.00
24.07.2025 20:30	71.175	71.08	71.14	71.09	1,850,949.00
24.07.2025 21:00	71.055	70.83	70.975	70.865	2,611,663.00
24.07.2025 21:30	70.875	70.41	70.875	70.44	2,401,504.00
24.07.2025 22:00	70.56	70.41	70.44	70.52	2,712,711.00
24.07.2025 22:30	70.48	70.01	70.48	70.01	4,066,404.00
25.07.2025 16:30	69.89	69	69.605	69.125	132,535.00
25.07.2025 17:00	69.23	69.11	69.2	69.21	564,917.00
25.07.2025 17:30	69.29	69.12	69.17	69.195	759,487.00
25.07.2025 18:00	69.25	68.76	69.21	68.785	895,948.00
25.07.2025 18:30	68.95	68.78	68.815	68.83	1,507,813.00
25.07.2025 19:00	68.97	68.735	68.83	68.95	1,799,009.00
25.07.2025 19:30	69.12	68.95	68.95	69.035	1,984,776.00
25.07.2025 20:00	69.22	69.05	69.065	69.22	1,386,737.00
25.07.2025 20:30	69.38	69.195	69.21	69.37	2,051,792.00
25.07.2025 21:00	69.475	69.385	69.385	69.455	2,175,328.00
25.07.2025 21:30	69.47	69.335	69.455	69.47	2,316,397.00
25.07.2025 22:00	69.55	69.435	69.465	69.48	3,257,954.00
25.07.2025 22:30	69.61	69.44	69.48	69.56	3,353,677.00

צרו איתנו קשר *5988