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 > פריסמיאן > גרפים

עדכון אחרון 27.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריסמיאן

Prysmian

מניה PRY 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
10:00					0.00
10:10	103.4405	103.4405	103.4405	103.4405	0.00
10:20	103.934	103.934	103.934	103.934	99.00
10:30	103.6091	103.6091	103.6091	103.6091	634.00
10:40	103.4203	103.4203	103.4203	103.4203	237.00
10:50	103.8099	103.8099	103.8099	103.8099	434.00
11:00	103.9767	103.9767	103.9767	103.9767	369.00
11:10	104.2066	104.2066	104.2066	104.2066	1,367.00
11:20	103.9553	103.9553	103.9553	103.9553	766.00
11:30	103.9803	103.9803	103.9803	103.9803	284.00
11:40	103.8989	103.8989	103.8989	103.8989	298.00
11:50	103.4687	103.4687	103.4687	103.4687	355.00
12:00	103.4867	103.4867	103.4867	103.4867	302.00
12:10	103.7326	103.7326	103.7326	103.7326	303.00
12:20	103.6653	103.6653	103.6653	103.6653	395.00
12:30	103.5933	103.5933	103.5933	103.5933	255.00
12:40	103.3235	103.3235	103.3235	103.3235	387.00
12:50	103.5356	103.5356	103.5356	103.5356	3,226.00
13:00	103.4069	103.4069	103.4069	103.4069	614.00
13:10	103.1818	103.1818	103.1818	103.1818	231.00
13:20	103.2279	103.2279	103.2279	103.2279	509.00
13:30	103.4915	103.4915	103.4915	103.4915	450.00
13:40	103.4255	103.4255	103.4255	103.4255	283.00
13:50	102.8088	102.8088	102.8088	102.8088	319.00
14:00	102.9042	102.9042	102.9042	102.9042	318.00
14:10	102.9346	102.9346	102.9346	102.9346	180.00
14:20	103.0299	103.0299	103.0299	103.0299	221.00
14:30	103.0993	103.0993	103.0993	103.0993	254.00
14:40	102.9554	102.9554	102.9554	102.9554	240.00
14:50	103.0035	103.0035	103.0035	103.0035	1,181.00
15:00	102.9354	102.9354	102.9354	102.9354	732.00
15:10	103.0615	103.0615	103.0615	103.0615	596.00
15:20	102.9245	102.9245	102.9245	102.9245	259.00
15:30	102.4287	102.4287	102.4287	102.4287	1,125.00
15:40	101.791	101.791	101.791	101.791	847.00
15:50	101.4761	101.4761	101.4761	101.4761	493.00
16:00	101.8538	101.8538	101.8538	101.8538	464.00
16:10	102.4155	102.4155	102.4155	102.4155	612.00
16:20	102.36	102.36	102.36	102.36	455.00
16:30	102.4146	102.4146	102.4146	102.4146	769.00
16:40	102.0865	102.0865	102.0865	102.0865	2,098.00
16:50	101.7584	101.7584	101.7584	101.7584	1,673.00
17:00	101.75	101.75	101.75	101.75	727.00
17:10	102.0488	102.0488	102.0488	102.0488	1,094.00
17:20	102.2284	102.2284	102.2284	102.2284	865.00
17:30	102.5489	102.5489	102.5489	102.5489	833.00
17:40	102.5861	102.5861	102.5861	102.5861	2,082.00
17:50	102.7537	102.7537	102.7537	102.7537	2,303.00
18:00	102.8047	102.8047	102.8047	102.8047	1,620.00
18:10	102.7736	102.7736	102.7736	102.7736	2,445.00
18:20	102.9717	102.9717	102.9717	102.9717	2,289.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 10:30	98.8622	98.4877	98.4877	98.6744	16,486.00
20.02.2026 11:00	99.0664	98.7255	98.7529	98.8741	17,018.00
20.02.2026 11:30	98.8121	97.9767	98.8121	98.0781	45,237.00
20.02.2026 12:00	98.4579	98.0147	98.0147	98.1856	124,941.00
20.02.2026 12:30	98.2769	97.74	98.111	98.1258	169,338.00
20.02.2026 13:00	98.112	97.7535	98.112	97.858	38,525.00
20.02.2026 13:30	98.0695	97.7297	97.8736	97.7454	65,488.00
20.02.2026 14:00	97.8516	97.5645	97.6859	97.7299	62,278.00
20.02.2026 14:30	97.7637	97.52	97.732	97.5733	105,871.00
20.02.2026 15:00	97.8905	97.6197	97.6241	97.7543	113,571.00
20.02.2026 15:30	97.8154	97.5803	97.7882	97.707	103,372.00
20.02.2026 16:00	97.9618	97.5668	97.7496	97.895	105,769.00
20.02.2026 16:30	98.4949	97.8769	97.8769	98.3989	91,673.00
20.02.2026 17:00	99.5489	97.8846	98.4259	98.3262	103,087.00
20.02.2026 17:30	98.1872	97.7335	98.1872	97.8353	145,591.00
20.02.2026 18:00	97.9018	97.7263	97.8988	97.8523	155,058.00
23.02.2026 10:00	96.6387	96.04	96.04	96.1313	576.00
23.02.2026 10:30	96.2455	95.4341	96.2455	96.0919	8,425.00
23.02.2026 11:00	96.5949	96.0802	96.1459	96.5426	23,025.00
23.02.2026 11:30	96.766	96.5083	96.5566	96.5628	30,975.00
23.02.2026 12:00	96.87	96.4928	96.5135	96.5664	40,383.00
23.02.2026 12:30	97.0645	96.4896	96.4896	96.7588	55,340.00
23.02.2026 13:00	96.8603	96.6572	96.761	96.7856	58,247.00
23.02.2026 13:30	96.7742	96.6	96.6684	96.6439	54,338.00
23.02.2026 14:00	96.7596	96.6101	96.6433	96.6106	60,367.00
23.02.2026 14:30	96.6334	96.5265	96.62	96.58	71,616.00
23.02.2026 15:00	96.666	96.5588	96.599	96.5836	80,871.00
23.02.2026 15:30	96.6706	96.5911	96.5943	96.6199	92,915.00
23.02.2026 16:00	96.9373	96.6173	96.6231	96.9106	104,848.00
23.02.2026 16:30	97.06	96.7977	96.8471	96.8017	62,627.00
23.02.2026 17:00	96.9367	96.4545	96.8375	96.7813	86,906.00
23.02.2026 17:30	96.92	96.152	96.728	96.152	107,380.00
23.02.2026 18:00	96.3587	95.9042	96.1216	96.3015	121,562.00
24.02.2026 10:00	96.6751	96.6751	96.6751	96.6751	1,539.00
24.02.2026 10:30	97.1383	96.4861	97.1383	96.52	4,751.00
24.02.2026 11:00	96.9345	96.6095	96.6125	96.8653	13,726.00
24.02.2026 11:30	97.0305	96.5285	96.8391	97.0219	14,710.00
24.02.2026 12:00	97.14	96.98	97.0316	97.0399	14,461.00
24.02.2026 12:30	97.1785	97.0018	97.0147	97.1782	11,513.00
24.02.2026 13:00	97.2569	97.1289	97.1812	97.2569	10,521.00
24.02.2026 13:30	97.5914	97.2809	97.2881	97.5914	14,140.00
24.02.2026 14:00	97.86	97.6049	97.6279	97.6312	16,444.00
24.02.2026 14:30	97.6255	97.2433	97.6255	97.2683	18,909.00
24.02.2026 15:00	97.6313	97.3031	97.3031	97.6117	23,802.00
24.02.2026 15:30	97.683	97.147	97.6171	97.648	86,017.00
24.02.2026 16:00	97.6397	96.9093	97.6397	97.451	336,970.00
24.02.2026 16:30	97.451	96.4708	96.7604	96.9893	635,961.00
24.02.2026 17:00	97.3124	96.8031	97.0081	96.877	649,097.00
24.02.2026 17:30	97.2129	96.8426	96.9526	97.0543	567,310.00
24.02.2026 18:00	97.4042	96.9044	97.0036	97.26	548,004.00
25.02.2026 10:00	98.88	98.3107	98.66	98.777	176.00
25.02.2026 10:30	100.9684	99.0777	99.0777	100.6823	976.00
25.02.2026 11:00	101.1889	100.85	100.9639	101.0027	1,985.00
25.02.2026 11:30	101.3139	100.3	100.4581	101.3139	6,801.00
25.02.2026 12:00	101.3746	101.0018	101.3405	101.2209	14,868.00
25.02.2026 12:30	101.2142	100.8018	101.1505	100.8871	9,642.00
25.02.2026 13:00	100.9933	100.8001	100.9016	100.9189	23,271.00
25.02.2026 13:30	101.158	100.9219	100.9331	101.1477	24,157.00
25.02.2026 14:00	101.175	101.0232	101.1301	101.155	24,573.00
25.02.2026 14:30	101.3	100.9978	101.1739	101.0172	40,424.00
25.02.2026 15:00	101.113	100.7652	101.113	100.8483	48,514.00
25.02.2026 15:30	100.913	100.75	100.8925	100.8119	42,247.00
25.02.2026 16:00	100.925	100.3	100.7814	100.4052	57,858.00
25.02.2026 16:30	100.4478	99.5139	100.4025	99.8215	55,023.00
25.02.2026 17:00	99.7853	98.7992	99.6842	98.8507	73,059.00
25.02.2026 17:30	99.57	98.7764	98.954	99.4143	74,307.00
25.02.2026 18:00	99.908	99.42	99.5518	99.42	91,586.00
26.02.2026 10:00	98.48	95.6	96.2937	97.7461	10,151.00
26.02.2026 10:30	98.04	96.2655	97.7319	96.5383	43,499.00
26.02.2026 11:00	97.9093	96.5316	96.7282	97.6332	132,221.00
26.02.2026 11:30	99.31	97.646	97.8696	98.3212	154,889.00
26.02.2026 12:00	99.5673	98.2851	98.384	99.3428	198,610.00
26.02.2026 12:30	101.6286	99.3637	99.3637	101.4921	144,779.00
26.02.2026 13:00	101.9544	100.8626	101.4813	101.7339	303,681.00
26.02.2026 13:30	102.1489	101.5412	101.6275	101.55	279,075.00
26.02.2026 14:00	101.6987	101.4346	101.6481	101.604	226,640.00
26.02.2026 14:30	101.825	101.4069	101.6508	101.4069	142,014.00
26.02.2026 15:00	101.6852	101.0616	101.4897	101.5973	214,964.00
26.02.2026 15:30	101.742	100.9623	101.6817	100.9623	332,418.00
26.02.2026 16:00	101.1616	100.0094	100.821	100.0731	370,153.00
26.02.2026 16:30	99.9595	95.5969	99.572	99.7324	255,158.00
26.02.2026 17:00	99.7289	98.1797	99.7289	98.3075	264,432.00
26.02.2026 17:30	99.8916	98.1597	98.2458	99.8916	402,433.00
26.02.2026 18:00	100.25	99.071	99.9985	100.2	510,429.00
27.02.2026 10:00	104.375	102.5136	102.5136	103.9799	3,003.00
27.02.2026 10:30	104.0397	103.4203	103.9431	104.0334	7,180.00
27.02.2026 11:00	104.3096	103.6134	104.0953	103.6187	17,859.00
27.02.2026 11:30	103.9649	103.2544	103.8071	103.7361	25,209.00
27.02.2026 12:00	103.8694	103.5933	103.8567	103.6194	25,546.00
27.02.2026 12:30	103.6152	103.1678	103.6152	103.3432	45,269.00
27.02.2026 13:00	103.4915	103.1126	103.289	103.4094	52,361.00
27.02.2026 13:30	103.45	102.7	103.418	102.89	47,668.00
27.02.2026 14:00	103.125	102.8795	102.9821	103.125	65,393.00
27.02.2026 14:30	103.139	102.5026	103.0618	102.9225	78,113.00
27.02.2026 15:00	103.0774	102.118	102.9808	102.4145	99,500.00
27.02.2026 15:30	102.2464	101.3013	101.9021	102.1659	101,589.00
27.02.2026 16:00	102.5124	101.9076	102.2884	101.9076	132,334.00
27.02.2026 16:30	102.2461	101.375	101.9144	101.709	124,820.00
27.02.2026 17:00	102.5727	101.7332	101.7332	102.5389	107,132.00
27.02.2026 17:30	102.9	102.5001	102.544	102.8239	131,275.00
27.02.2026 18:00	103.2495	102.6049	102.8455	103	221,868.00

צרו איתנו קשר *5988