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 > ג'י.אי.איי גרופ > גרפים

עדכון אחרון 27.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אי.איי גרופ

GEA Group

מניה G1A Germany-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
10:00					0.00
10:10	65.1475	65.1475	65.1475	65.1475	0.00
10:20	65.1475	65.1475	65.1475	65.1475	0.00
10:30	65.1475	65.1475	65.1475	65.1475	0.00
10:40	65.4416	65.4416	65.4416	65.4416	7.00
10:50	65.4416	65.4416	65.4416	65.4416	0.00
11:00	65.4416	65.4416	65.4416	65.4416	0.00
11:10	65.4416	65.4416	65.4416	65.4416	0.00
11:20	65.5738	65.5738	65.5738	65.5738	8.00
11:30	65.7252	65.7252	65.7252	65.7252	7.00
11:40	65.7252	65.7252	65.7252	65.7252	0.00
11:50	65.6393	65.6393	65.6393	65.6393	7.00
12:00	65.6393	65.6393	65.6393	65.6393	0.00
12:10	65.6393	65.6393	65.6393	65.6393	0.00
12:20	65.6393	65.6393	65.6393	65.6393	0.00
12:30	65.6393	65.6393	65.6393	65.6393	0.00
12:40	65.6393	65.6393	65.6393	65.6393	0.00
12:50	65.35	65.35	65.35	65.35	157.00
13:00	65.4087	65.4087	65.4087	65.4087	33.00
13:10	65.4087	65.4087	65.4087	65.4087	0.00
13:20	65.4526	65.4526	65.4526	65.4526	32.00
13:30	65.4526	65.4526	65.4526	65.4526	0.00
13:40	65.55	65.55	65.55	65.55	51.00
13:50	65.55	65.55	65.55	65.55	7.00
14:00	65.6004	65.6004	65.6004	65.6004	26.00
14:10	65.6004	65.6004	65.6004	65.6004	0.00
14:20	65.6004	65.6004	65.6004	65.6004	0.00
14:30	65.6004	65.6004	65.6004	65.6004	0.00
14:40	65.6004	65.6004	65.6004	65.6004	0.00
14:50	65.6004	65.6004	65.6004	65.6004	0.00
15:00	65.6004	65.6004	65.6004	65.6004	0.00
15:10	65.6004	65.6004	65.6004	65.6004	0.00
15:20	65.6004	65.6004	65.6004	65.6004	0.00
15:30	65.6004	65.6004	65.6004	65.6004	0.00
15:40	65.6004	65.6004	65.6004	65.6004	0.00
15:50	65.6004	65.6004	65.6004	65.6004	0.00
16:00	65.6004	65.6004	65.6004	65.6004	0.00
16:10	65.6004	65.6004	65.6004	65.6004	0.00
16:20	65.6004	65.6004	65.6004	65.6004	0.00
16:30	65.6004	65.6004	65.6004	65.6004	0.00
16:40	65.7567	65.7567	65.7567	65.7567	7.00
16:50	65.7086	65.7086	65.7086	65.7086	14.00
17:00	65.696	65.696	65.696	65.696	7.00
17:10	65.696	65.696	65.696	65.696	0.00
17:20	65.696	65.696	65.696	65.696	0.00
17:30	65.696	65.696	65.696	65.696	0.00
17:40	65.696	65.696	65.696	65.696	0.00
17:50	65.696	65.696	65.696	65.696	0.00
18:00	65.696	65.696	65.696	65.696	0.00
18:10	65.696	65.696	65.696	65.696	0.00
18:20	65.696	65.696	65.696	65.696	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.02.2026 11:00	65.3	65.3	65.3	65.3	10.00
23.02.2026 11:30	65.3	65.3	65.3	65.3	160.00
23.02.2026 12:00	65.3	65.3	65.3	65.3	160.00
23.02.2026 12:30	65.3	65.3	65.3	65.3	160.00
23.02.2026 13:00	65.3	65.3	65.3	65.3	160.00
23.02.2026 13:30	65.275	65.275	65.275	65.275	315.00
23.02.2026 14:00	65.275	65.275	65.275	65.275	20.00
23.02.2026 14:30	65.275	65.275	65.275	65.275	315.00
23.02.2026 15:00	65.275	65.275	65.275	65.275	315.00
23.02.2026 15:30	65.275	65.275	65.275	65.275	315.00
23.02.2026 16:00	65.275	65.275	65.275	65.275	315.00
23.02.2026 16:30	65.275	65.275	65.275	65.275	315.00
23.02.2026 17:00	65.275	65.275	65.275	65.275	315.00
23.02.2026 17:30	65.275	65.275	65.275	65.275	315.00
23.02.2026 18:00	65.275	65.275	65.275	65.275	315.00
24.02.2026 17:30	65.8761	65.8761	65.8761	65.8761	797.00
24.02.2026 18:00	65.9398	65.8404	65.85	65.9398	649.00
25.02.2026 10:00	65.921	65.6894	65.7022	65.921	25.00
25.02.2026 10:30	66	65.829	65.829	66	27.00
25.02.2026 11:00	66.0197	65.9731	66.0019	66.0197	112.00
25.02.2026 11:30	65.8	65.8	65.8	65.8	46.00
25.02.2026 12:00	65.95	65.8049	65.95	65.8049	96.00
25.02.2026 12:30	65.7947	65.7375	65.7375	65.7947	101.00
25.02.2026 13:00	65.8329	65.8329	65.8329	65.8329	53.00
25.02.2026 13:30	66.05	65.9233	65.9233	66.05	112.00
25.02.2026 14:00	66.2	66.1392	66.1392	66.2	118.00
25.02.2026 14:30	66.15	66.077	66.15	66.077	125.00
25.02.2026 15:00	66.2	66.2	66.2	66.2	1,034.00
25.02.2026 15:30	66.2	66.0509	66.0509	66.2	135.00
25.02.2026 16:00	66.05	66.05	66.05	66.05	70.00
25.02.2026 16:30	66.0628	66	66.0628	66.05	400.00
25.02.2026 17:00	66.108	65.8276	66.108	65.8276	806.00
25.02.2026 17:30	65.8	65.7268	65.8	65.7419	835.00
25.02.2026 18:00	65.7513	65.6968	65.6968	65.7404	752.00
26.02.2026 16:30	64.9	64.9	64.9	64.9	8.00
26.02.2026 17:00	64.9	64.9	64.9	64.9	129.00
26.02.2026 17:30	64.875	64.875	64.875	64.875	6,903.00
26.02.2026 18:00	64.9834	64.875	64.93	64.9834	6,564.00
27.02.2026 10:00	65.1475	65.1475	65.1475	65.1475	1.00
27.02.2026 10:30	65.4416	65.4416	65.4416	65.4416	1.00
27.02.2026 11:00	65.7252	65.5738	65.5738	65.7252	4.00
27.02.2026 11:30	65.6393	65.6393	65.6393	65.6393	2.00
27.02.2026 12:00	65.35	65.35	65.35	65.35	202.00
27.02.2026 12:30	65.4087	65.35	65.35	65.4087	28.00
27.02.2026 13:00	65.4526	65.4526	65.4526	65.4526	17.00
27.02.2026 13:30	65.6004	65.5228	65.5228	65.6004	83.00
27.02.2026 14:00	65.6004	65.6004	65.6004	65.6004	351.00
27.02.2026 14:30	65.6004	65.6004	65.6004	65.6004	351.00
27.02.2026 15:00	65.6004	65.6004	65.6004	65.6004	351.00
27.02.2026 15:30	65.6004	65.6004	65.6004	65.6004	351.00
27.02.2026 16:00	65.7096	65.7096	65.7096	65.7096	365.00
27.02.2026 16:30	65.7567	65.696	65.7567	65.696	94.00
27.02.2026 17:00	65.696	65.696	65.696	65.696	379.00
27.02.2026 17:30	65.696	65.696	65.696	65.696	379.00
27.02.2026 18:00	65.696	65.696	65.696	65.696	469.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.03.2025	55.33	55.33	55.33	55.33	0.00
04.03.2025	55.28	54.75	55.28	54.75	940.00
05.03.2025	57.25	56.58	56.78	56.90	1,318.00
06.03.2025	57.92	57.40	57.67	57.93	1,414.00
07.03.2025	57.22	56.97	57.22	56.98	403.00
10.03.2025	56.47	56.00	56.30	56.48	2,049.00
11.03.2025	56.38	55.75	56.17	55.98	2,271.00
12.03.2025	57.90	57.20	57.20	57.68	3,786.00
13.03.2025	57.05	56.90	56.90	57.05	239.00
14.03.2025	57.58	57.58	57.58	57.58	177.00
17.03.2025	57.85	57.47	57.47	57.85	837.00
18.03.2025	57.85	57.85	57.85	57.85	837.00
19.03.2025	57.85	57.85	57.85	57.85	0.00
20.03.2025	57.67	57.40	57.42	57.68	754.00
21.03.2025	57.67	57.67	57.67	57.68	754.00
24.03.2025	57.67	57.67	57.67	57.68	0.00
25.03.2025	57.78	57.65	57.65	57.78	388.00
26.03.2025	57.78	57.78	57.78	57.78	388.00
27.03.2025	57.58	57.30	57.30	57.58	580.00
28.03.2025	57.58	57.58	57.58	57.58	580.00
31.03.2025	55.75	55.75	55.75	55.75	635.00
01.04.2025	55.75	55.75	55.75	55.75	635.00
02.04.2025	56.17	56.17	56.17	56.18	197.00
03.04.2025	56.17	56.17	56.17	56.18	197.00
04.04.2025	52.20	51.55	51.85	51.55	692.00
07.04.2025	50.50	50.50	50.50	50.50	319.00
08.04.2025	50.60	49.62	49.62	50.60	199.00
09.04.2025	50.60	50.60	50.60	50.60	199.00
10.04.2025	51.60	51.60	51.60	51.60	249.00
11.04.2025	51.53	51.33	51.33	51.33	1,160.00
14.04.2025	51.33	51.33	51.33	51.33	1,160.00
15.04.2025	53.33	53.33	53.33	53.33	283.00
16.04.2025	52.72	52.67	52.67	52.73	249.00
17.04.2025	52.72	52.72	52.72	52.73	249.00
22.04.2025	52.58	52.47	52.47	52.58	1,557.00
23.04.2025	52.58	52.58	52.58	52.58	1,557.00
24.04.2025	52.58	52.58	52.58	52.58	0.00
25.04.2025	52.58	52.58	52.58	52.58	0.00
28.04.2025	56.08	56.08	56.08	56.08	202.00
29.04.2025	56.08	56.08	56.08	56.08	202.00
30.04.2025	56.90	56.90	56.90	56.90	185.00
02.05.2025	56.90	56.90	56.90	56.90	185.00
05.05.2025	56.90	56.90	56.90	56.90	0.00
06.05.2025	56.90	56.90	56.90	56.90	0.00
07.05.2025	57.47	57.47	57.47	57.48	45.00
08.05.2025	58.85	58.00	58.10	58.00	984.00
09.05.2025	58.85	58.83	58.85	58.83	762.00
12.05.2025	58.83	58.83	58.83	58.83	762.00
13.05.2025	57.40	56.90	57.22	56.90	2,036.00
14.05.2025	57.55	57.35	57.55	57.50	562.00
15.05.2025	57.53	57.53	57.53	57.53	200.00
16.05.2025	57.53	57.53	57.53	57.53	200.00
19.05.2025	57.47	57.03	57.03	57.48	498.00
20.05.2025	57.47	57.47	57.47	57.48	498.00
21.05.2025	58.92	58.92	58.92	58.93	181.00
22.05.2025	58.25	58.22	58.22	58.25	344.00
23.05.2025	58.38	56.92	58.38	57.48	1,368.00
26.05.2025	58.63	58.63	58.63	58.63	166.00
27.05.2025	58.60	58.60	58.60	58.60	209.00
28.05.2025	59.60	59.45	59.45	59.53	735.00
29.05.2025	59.47	59.38	59.47	59.38	1,823.00
30.05.2025	59.38	59.38	59.38	59.38	1,823.00
02.06.2025	59.38	59.38	59.38	59.38	0.00
03.06.2025	59.38	59.38	59.38	59.38	0.00
04.06.2025	59.38	59.38	59.38	59.38	0.00
05.06.2025	59.38	59.38	59.38	59.38	0.00
06.06.2025	59.53	59.53	59.53	59.53	120.00
09.06.2025	59.15	59.15	59.15	59.15	186.00
10.06.2025	58.72	58.47	58.72	58.48	733.00
11.06.2025	58.47	58.47	58.47	58.48	733.00
12.06.2025	59.45	58.80	58.80	59.45	922.00
13.06.2025	59.45	59.45	59.45	59.45	922.00
16.06.2025	59.45	59.45	59.45	59.45	0.00
17.06.2025	59.88	59.55	59.55	59.78	947.00
18.06.2025	59.78	59.78	59.78	59.78	947.00
19.06.2025	58.38	58.35	58.38	58.35	188.00
20.06.2025	58.15	58.03	58.15	58.03	359.00
23.06.2025	58.22	58.17	58.22	58.18	549.00
24.06.2025	58.17	58.17	58.17	58.18	549.00
25.06.2025	58.88	58.75	58.75	58.88	460.00
26.06.2025	58.88	58.88	58.88	58.88	460.00
27.06.2025	59.53	58.55	58.80	59.35	4,165.00
30.06.2025	59.47	59.47	59.47	59.48	326.00
01.07.2025	59.15	58.55	59.15	58.60	1,263.00
02.07.2025	58.88	58.45	58.65	58.55	1,366.00
03.07.2025	59.15	59.15	59.15	59.15	243.00
04.07.2025	59.10	59.10	59.10	59.10	172.00
07.07.2025	59.10	59.10	59.10	59.10	172.00
08.07.2025	57.72	57.63	57.63	57.73	826.00
09.07.2025	57.72	57.72	57.72	57.73	826.00
10.07.2025	59.03	59.03	59.03	59.03	173.00
11.07.2025	59.10	58.95	58.95	59.03	271.00
14.07.2025	59.03	59.03	59.03	59.03	271.00
15.07.2025	58.58	58.42	58.58	58.45	800.00
16.07.2025	58.45	58.45	58.45	58.45	800.00
17.07.2025	58.45	58.45	58.45	58.45	0.00
18.07.2025	59.70	59.63	59.63	59.70	488.00
21.07.2025	60.03	59.53	60.03	59.53	309.00
22.07.2025	59.53	59.53	59.53	59.53	309.00
23.07.2025	59.53	59.53	59.53	59.53	0.00
24.07.2025	61.70	61.20	61.70	61.20	581.00
25.07.2025	61.20	61.20	61.20	61.20	581.00
28.07.2025	60.80	60.80	60.80	60.80	73.00
29.07.2025	60.80	60.80	60.80	60.80	73.00
30.07.2025	60.80	60.80	60.80	60.80	0.00
31.07.2025	63.63	61.25	61.25	63.60	1,150.00
01.08.2025	62.95	62.30	62.95	62.33	1,691.00
04.08.2025	62.33	62.33	62.33	62.33	1,691.00
05.08.2025	64.03	63.50	63.97	63.80	698.00
06.08.2025	63.58	63.17	63.50	63.23	1,498.00
07.08.2025	65.00	64.50	65.00	64.50	319.00
08.08.2025	64.50	64.50	64.50	64.50	319.00
11.08.2025	66.50	66.05	66.05	66.50	650.00
12.08.2025	66.50	66.50	66.50	66.50	650.00
13.08.2025	65.43	64.13	65.25	64.20	1,407.00
14.08.2025	65.05	64.97	64.97	64.98	591.00
15.08.2025	64.63	64.43	64.63	64.55	321.00
18.08.2025	64.57	64.57	64.57	64.58	378.00
19.08.2025	64.68	64.40	64.45	64.55	1,792.00
20.08.2025	64.55	64.15	64.55	64.38	353.00
21.08.2025	64.13	64.13	64.13	64.13	160.00
22.08.2025	64.13	64.13	64.13	64.13	160.00
25.08.2025	64.13	64.13	64.13	64.13	0.00
26.08.2025	63.55	63.38	63.38	63.55	323.00
27.08.2025	63.55	63.55	63.55	63.55	323.00
28.08.2025	63.55	63.55	63.55	63.55	0.00
29.08.2025	63.55	63.55	63.55	63.55	0.00
01.09.2025	63.55	63.55	63.55	63.55	0.00
02.09.2025	63.55	63.55	63.55	63.55	0.00
03.09.2025	63.55	63.55	63.55	63.55	0.00
04.09.2025	62.85	62.85	62.85	62.85	157.00
05.09.2025	62.85	62.85	62.85	62.85	157.00
08.09.2025	62.85	62.85	62.85	62.85	0.00
09.09.2025	62.85	62.85	62.85	62.85	0.00
10.09.2025	64.30	63.65	64.30	63.65	777.00
11.09.2025	63.58	63.58	63.58	63.58	160.00
12.09.2025	63.58	63.58	63.58	63.58	160.00
15.09.2025	63.58	63.58	63.58	63.58	0.00
16.09.2025	63.05	62.58	63.05	62.58	559.00
17.09.2025	62.58	62.58	62.58	62.58	559.00
18.09.2025	62.27	61.90	62.05	61.90	226,833.00
19.09.2025	61.90	61.20	61.50	61.20	1,630,088.00
22.09.2025	62.48	62.48	62.48	62.48	245,046.00
23.09.2025	63.83	63.67	63.83	63.68	37,364.00
24.09.2025	64.35	64.05	64.25	64.05	372,359.00
25.09.2025	63.45	62.48	63.15	62.91	277,932.00
26.09.2025	62.60	62.22	62.22	62.60	229,089.00

צרו איתנו קשר *5988