גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פריסמיאן > גרפים

עדכון אחרון 03.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריסמיאן

Prysmian

מניה PRY Milan-CB EUR

שער

86.8891

שינוי

+0.21%

שינוי ב EUR

0.18

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	87.946	87.946	87.946	87.946	0.00
10:20	87.9539	87.9539	87.9539	87.9539	280.00
10:30	87.4875	87.4875	87.4875	87.4875	509.00
10:40	87.1695	87.1695	87.1695	87.1695	87.00
10:50	87.0843	87.0843	87.0843	87.0843	98.00
11:00	87.1974	87.1974	87.1974	87.1974	70.00
11:10	87.3707	87.3707	87.3707	87.3707	46.00
11:20	87.6047	87.6047	87.6047	87.6047	233.00
11:30	87.5962	87.5962	87.5962	87.5962	431.00
11:40	87.5384	87.5384	87.5384	87.5384	33.00
11:50	87.49	87.49	87.49	87.49	192.00
12:00	87.2821	87.2821	87.2821	87.2821	452.00
12:10	87.3719	87.3719	87.3719	87.3719	186.00
12:20	87.478	87.478	87.478	87.478	24,968.00
12:30	87.2102	87.2102	87.2102	87.2102	137.00
12:40	87.142	87.142	87.142	87.142	69.00
12:50	87.1437	87.1437	87.1437	87.1437	463.00
13:00	87.3699	87.3699	87.3699	87.3699	267.00
13:10	87.422	87.422	87.422	87.422	2,374.00
13:20	87.397	87.397	87.397	87.397	233.00
13:30	87.3329	87.3329	87.3329	87.3329	217.00
13:40	87.2841	87.2841	87.2841	87.2841	299.00
13:50	87.2946	87.2946	87.2946	87.2946	109.00
14:00	87.3241	87.3241	87.3241	87.3241	331.00
14:10	87.2353	87.2353	87.2353	87.2353	360.00
14:20	87.0245	87.0245	87.0245	87.0245	349.00
14:30	87.0148	87.0148	87.0148	87.0148	1,469.00
14:40	86.9784	86.9784	86.9784	86.9784	1,351.00
14:50	86.7424	86.7424	86.7424	86.7424	100.00
15:00	86.6006	86.6006	86.6006	86.6006	641.00
15:10	86.6474	86.6474	86.6474	86.6474	504.00
15:20	86.8173	86.8173	86.8173	86.8173	551.00
15:30	86.7074	86.7074	86.7074	86.7074	490.00
15:40	86.8702	86.8702	86.8702	86.8702	1,195.00
15:50	87.0041	87.0041	87.0041	87.0041	823.00
16:00	87.0379	87.0379	87.0379	87.0379	203.00
16:10	87.1397	87.1397	87.1397	87.1397	1,091.00
16:20	87.008	87.008	87.008	87.008	858.00
16:30	86.8706	86.8706	86.8706	86.8706	809.00
16:40	86.8209	86.8209	86.8209	86.8209	1,014.00
16:50	86.7753	86.7753	86.7753	86.7753	1,119.00
17:00	86.6741	86.6741	86.6741	86.6741	1,212.00
17:10	86.4532	86.4532	86.4532	86.4532	2,170.00
17:20	86.4251	86.4251	86.4251	86.4251	3,449.00
17:30	86.4075	86.4075	86.4075	86.4075	3,013.00
17:40	86.4995	86.4995	86.4995	86.4995	2,471.00
17:50	86.75	86.75	86.75	86.75	26,476.00
18:00	86.9395	86.9395	86.9395	86.9395	1,298.00
18:10	86.9837	86.9837	86.9837	86.9837	876.00
18:20	86.9296	86.9296	86.9296	86.9296	4,066.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.09.2025 10:30	81.8292	81.6281	81.6281	81.6681	2,297.00
29.09.2025 11:00	81.7534	81.4983	81.7534	81.6558	2,511.00
29.09.2025 11:30	81.8259	81.585	81.8024	81.585	5,611.00
29.09.2025 12:00	82.2302	81.5569	81.6805	82.1745	9,598.00
29.09.2025 12:30	82.3195	81.9012	82.2374	81.9193	9,832.00
29.09.2025 13:00	82.104	81.8038	81.865	82.104	10,307.00
29.09.2025 13:30	82.16	81.8671	82.16	81.939	10,138.00
29.09.2025 14:00	81.9535	81.9016	81.9345	81.9262	8,794.00
29.09.2025 14:30	82.12	81.9057	81.9057	82.1115	8,980.00
29.09.2025 15:00	82.1372	82.0814	82.0968	82.1372	8,981.00
29.09.2025 15:30	82.2745	82.1522	82.1522	82.2192	12,077.00
29.09.2025 16:00	82.3467	82.1788	82.2104	82.3347	17,046.00
29.09.2025 16:30	82.7261	82.4008	82.44	82.6053	17,627.00
29.09.2025 17:00	82.822	82.6066	82.6066	82.822	17,839.00
29.09.2025 17:30	83.1043	82.81	82.8749	83.0987	37,431.00
29.09.2025 18:00	83.0848	82.9792	83.0848	83.0453	64,602.00
30.09.2025 10:00	83.3111	83.1709	83.1709	83.3111	396.00
30.09.2025 10:30	83.3768	83.1398	83.3017	83.3768	3,506.00
30.09.2025 11:00	83.6294	83.3326	83.3429	83.4509	12,693.00
30.09.2025 11:30	84.0418	83.4521	83.4521	84.002	45,049.00
30.09.2025 12:00	84.583	83.922	84.0026	84.583	38,336.00
30.09.2025 12:30	84.6749	84.0292	84.4391	84.1872	54,328.00
30.09.2025 13:00	84.3832	84.1758	84.2507	84.1926	39,085.00
30.09.2025 13:30	84.4242	84.2189	84.2233	84.2189	27,541.00
30.09.2025 14:00	84.2615	84.0851	84.1968	84.2039	23,723.00
30.09.2025 14:30	84.154	83.6106	84.154	83.9994	53,789.00
30.09.2025 15:00	84.0357	83.9079	84.0019	83.9839	54,573.00
30.09.2025 15:30	84.0809	83.6834	83.8972	84.0809	71,840.00
30.09.2025 16:00	84.1015	83.84	84.0645	83.9497	50,511.00
30.09.2025 16:30	84.0797	83.8843	83.993	83.9154	50,279.00
30.09.2025 17:00	84.2152	83.8905	83.8905	84.0768	62,898.00
30.09.2025 17:30	84.1034	84.0256	84.0652	84.0832	51,777.00
30.09.2025 18:00	84.1643	83.9636	84.0353	84.1643	106,424.00
01.10.2025 10:00	83.9065	83.2456	83.9057	83.2456	56.00
01.10.2025 10:30	83.44	83.226	83.3245	83.226	4,165.00
01.10.2025 11:00	83.3545	83.0635	83.2771	83.0957	6,727.00
01.10.2025 11:30	83.3225	83.1348	83.1348	83.2187	7,104.00
01.10.2025 12:00	83.6407	83.2068	83.2398	83.6407	12,676.00
01.10.2025 12:30	83.6341	83.5915	83.6169	83.6306	24,579.00
01.10.2025 13:00	84.1571	83.6345	83.6589	84.1183	38,186.00
01.10.2025 13:30	84.1307	83.9348	84.0878	83.9595	48,371.00
01.10.2025 14:00	84.1341	83.9812	83.9949	84.0187	52,414.00
01.10.2025 14:30	84.3497	83.2233	84.0264	84.2874	62,207.00
01.10.2025 15:00	84.288	84.2258	84.2869	84.2705	86,876.00
01.10.2025 15:30	84.4287	84.2536	84.2667	84.38	160,891.00
01.10.2025 16:00	84.7885	84.363	84.3879	84.7266	235,249.00
01.10.2025 16:30	84.7322	84.2311	84.7136	84.2311	110,447.00
01.10.2025 17:00	84.6392	84.1772	84.2637	84.6392	119,232.00
01.10.2025 17:30	84.5905	84.304	84.5905	84.304	122,915.00
01.10.2025 18:00	84.3948	84.1988	84.3341	84.32	261,148.00
02.10.2025 10:00	84.9259	84.9259	84.9259	84.9259	1,368.00
02.10.2025 10:30	84.9373	84.4515	84.7897	84.495	1,608.00
02.10.2025 11:00	84.8826	84.3551	84.5386	84.8485	6,276.00
02.10.2025 11:30	85.0383	84.594	84.861	84.9845	5,922.00
02.10.2025 12:00	85.0547	84.907	85.0547	84.907	5,774.00
02.10.2025 12:30	84.9013	84.4046	84.9013	84.4046	18,750.00
02.10.2025 13:00	86.0573	84.4509	84.5646	86.0573	25,934.00
02.10.2025 13:30	86.4088	85.9982	86.3416	86.3711	20,435.00
02.10.2025 14:00	86.5305	86.2852	86.4235	86.4418	26,164.00
02.10.2025 14:30	86.71	86.4514	86.4514	86.5911	36,812.00
02.10.2025 15:00	87.0918	86.6457	86.6743	87.0918	43,324.00
02.10.2025 15:30	87.0769	86.7811	87.0013	86.8339	57,070.00
02.10.2025 16:00	87.0076	86.82	86.825	86.8412	81,183.00
02.10.2025 16:30	87.1475	86.703	86.8412	86.7928	56,022.00
02.10.2025 17:00	86.9322	86.549	86.6008	86.9322	41,370.00
02.10.2025 17:30	87.58	86.9997	86.9997	87.5264	73,769.00
02.10.2025 18:00	87.8284	87.5015	87.58	87.8284	99,265.00
03.10.2025 10:00	88.0076	87.2947	87.6112	87.4875	703.00
03.10.2025 10:30	87.1974	87.0843	87.1695	87.1974	396.00
03.10.2025 11:00	87.64	87.1726	87.1726	87.5485	2,206.00
03.10.2025 11:30	87.5445	87.2821	87.5379	87.321	5,325.00
03.10.2025 12:00	87.5528	87.1716	87.3214	87.1716	48,460.00
03.10.2025 12:30	87.4	87.0869	87.1781	87.3697	99,166.00
03.10.2025 13:00	87.44	84.2053	87.4138	87.3256	114,610.00
03.10.2025 13:30	87.3881	87.2264	87.3224	87.2264	137,070.00
03.10.2025 14:00	87.3142	86.9418	87.2369	86.994	182,306.00
03.10.2025 14:30	87.0722	86.5905	87.0722	86.6118	140,661.00
03.10.2025 15:00	86.8173	86.6136	86.6136	86.7	142,842.00
03.10.2025 15:30	87.3167	86.735	86.735	87.1838	186,623.00
03.10.2025 16:00	87.1992	86.8199	87.1282	86.8527	237,224.00
03.10.2025 16:30	86.8651	86.6164	86.8564	86.6164	183,351.00
03.10.2025 17:00	86.5832	86.25	86.5832	86.4399	201,720.00
03.10.2025 17:30	87.0458	86.4995	86.5098	87.0458	228,394.00
03.10.2025 18:00	87.0768	86.8696	86.9619	86.8891	303,563.00

צרו איתנו קשר *5988