גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בורו וריטס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בורו וריטס

Bureau Veritas

מניה BVI Paris-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
10:50					0.00
11:00	28.925	28.925	28.925	28.925	0.00
11:10	28.925	28.925	28.925	28.925	0.00
11:20	28.925	28.925	28.925	28.925	0.00
11:30	28.925	28.925	28.925	28.925	0.00
11:40	28.925	28.925	28.925	28.925	0.00
11:50	28.925	28.925	28.925	28.925	0.00
12:00	28.925	28.925	28.925	28.925	0.00
12:10	28.925	28.925	28.925	28.925	0.00
12:20	28.925	28.925	28.925	28.925	0.00
12:30	28.925	28.925	28.925	28.925	0.00
12:40	28.925	28.925	28.925	28.925	0.00
12:50	28.925	28.925	28.925	28.925	0.00
13:00	28.925	28.925	28.925	28.925	0.00
13:10	28.925	28.925	28.925	28.925	0.00
13:20	28.925	28.925	28.925	28.925	0.00
13:30	28.925	28.925	28.925	28.925	0.00
13:40	28.925	28.925	28.925	28.925	0.00
13:50	28.925	28.925	28.925	28.925	0.00
14:00	28.925	28.925	28.925	28.925	0.00
14:10	28.925	28.925	28.925	28.925	0.00
14:20	28.925	28.925	28.925	28.925	0.00
14:30	28.925	28.925	28.925	28.925	0.00
14:40	28.925	28.925	28.925	28.925	0.00
14:50	28.925	28.925	28.925	28.925	0.00
15:00	28.925	28.925	28.925	28.925	0.00
15:10	28.925	28.925	28.925	28.925	0.00
15:20	29.08	29.08	29.08	29.08	25,000.00
15:30	29.08	29.08	29.08	29.08	0.00
15:40	29.08	29.08	29.08	29.08	0.00
15:50	29.08	29.08	29.08	29.08	0.00
16:00	29.08	29.08	29.08	29.08	0.00
16:10	29.08	29.08	29.08	29.08	0.00
16:20	29.08	29.08	29.08	29.08	0.00
16:30	29.08	29.08	29.08	29.08	0.00
16:40	29.08	29.08	29.08	29.08	0.00
16:50	29.08	29.08	29.08	29.08	0.00
17:00	29.08	29.08	29.08	29.08	0.00
17:10	29.08	29.08	29.08	29.08	0.00
17:20	29.08	29.08	29.08	29.08	0.00
17:30	29.08	29.08	29.08	29.08	0.00
17:40	29.08	29.08	29.08	29.08	0.00
17:50	29.08	29.08	29.08	29.08	0.00
18:00	29.08	29.08	29.08	29.08	0.00
18:10	29.08	29.08	29.08	29.08	0.00
18:20	29.08	29.08	29.08	29.08	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2026 10:30	27.8	27.8	27.8	27.8	459.00
16.10.2026 11:00	27.815	27.795	27.795	27.815	943.00
16.10.2026 11:30	27.8	27.8	27.8	27.8	475.00
16.10.2026 12:00	27.79	27.79	27.79	27.79	929.00
16.10.2026 12:30	27.7975	27.7975	27.7975	27.7975	44,902.00
16.10.2026 13:00	27.7975	27.7975	27.7975	27.7975	1,248.00
16.10.2026 13:30	27.8883	27.8883	27.8883	27.8883	1,254.00
16.10.2026 14:00	27.8883	27.8883	27.8883	27.8883	44,979.00
16.10.2026 14:30	27.8883	27.8883	27.8883	27.8883	44,979.00
16.10.2026 15:00	27.8883	27.8883	27.8883	27.8883	44,979.00
16.10.2026 15:30	27.9682	27.9682	27.9682	27.9682	45,057.00
16.10.2026 16:00	27.9682	27.9682	27.9682	27.9682	1,260.00
16.10.2026 16:30	27.9891	27.9891	27.9891	27.9891	1,263.00
16.10.2026 17:00	27.9891	27.9891	27.9891	27.9891	45,141.00
16.10.2026 17:30	27.9018	27.8892	27.9018	27.8892	2,978.00
16.10.2026 18:00	27.8742	27.8742	27.8742	27.8742	1,717.00
19.10.2026 14:00	27.7442	27.7442	27.7442	27.7442	453.00
19.10.2026 14:30	27.7442	27.7442	27.7442	27.7442	16,355.00
19.10.2026 15:00	27.7442	27.7442	27.7442	27.7442	16,355.00
19.10.2026 15:30	27.7442	27.7442	27.7442	27.7442	16,355.00
19.10.2026 16:00	27.7442	27.7442	27.7442	27.7442	16,355.00
19.10.2026 16:30	27.7442	27.7442	27.7442	27.7442	16,355.00
19.10.2026 17:00	27.7442	27.7442	27.7442	27.7442	16,355.00
19.10.2026 17:30	27.7442	27.7442	27.7442	27.7442	16,355.00
19.10.2026 18:00	27.7442	27.7442	27.7442	27.7442	16,355.00
20.10.2026 16:00	27.7008	27.7008	27.7008	27.7008	38.00
20.10.2026 16:30	27.7008	27.7008	27.7008	27.7008	1.00
20.10.2026 17:00	27.7777	27.7777	27.7777	27.7777	1.00
20.10.2026 17:30	27.6876	27.6876	27.6876	27.6876	771.00
20.10.2026 18:00	27.818	27.7269	27.818	27.7269	2,455.00
21.10.2026 17:30	28.55	28.55	28.55	28.55	20,443.00
21.10.2026 18:00	28.55	28.55	28.55	28.55	583.00
22.10.2026 10:30	28.925	28.925	28.925	28.925	3,745.00
22.10.2026 11:00	28.925	28.925	28.925	28.925	129,497.00
22.10.2026 11:30	28.925	28.925	28.925	28.925	129,497.00
22.10.2026 12:00	28.925	28.925	28.925	28.925	129,497.00
22.10.2026 12:30	28.925	28.925	28.925	28.925	129,497.00
22.10.2026 13:00	28.925	28.925	28.925	28.925	129,497.00
22.10.2026 13:30	28.925	28.925	28.925	28.925	129,497.00
22.10.2026 14:00	28.925	28.925	28.925	28.925	129,497.00
22.10.2026 14:30	29.08	29.08	29.08	29.08	154,497.00
22.10.2026 15:00	29.08	29.08	29.08	29.08	4,492.00
22.10.2026 15:30	29.08	29.08	29.08	29.08	154,497.00
22.10.2026 16:00	29.08	29.08	29.08	29.08	154,497.00
22.10.2026 16:30	29.08	29.08	29.08	29.08	154,497.00
22.10.2026 17:00	29.08	29.08	29.08	29.08	154,497.00
22.10.2026 17:30	29.08	29.08	29.08	29.08	154,497.00
22.10.2026 18:00	29.08	29.08	29.08	29.08	154,497.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2025	28.85	28.51	28.76	28.83	574,417.00
27.10.2025	28.80	28.74	28.76	28.80	491,087.00
28.10.2025	28.77	28.72	28.75	28.72	717,536.00
29.10.2025	28.70	28.60	28.60	28.70	1,502,763.00
30.10.2025	28.42	28.22	28.25	28.22	1,412,229.00
03.11.2025	28.52	28.48	28.52	28.50	936,222.00
04.11.2025	28.71	28.29	28.29	28.71	1,286,246.00
05.11.2025	28.89	28.74	28.77	28.84	1,000,016.00
07.11.2025	28.40	27.57	27.58	28.40	999,110.00
10.11.2025	28.12	28.07	28.12	28.10	1,458,669.00
12.11.2025	28.38	28.32	28.32	28.38	851,558.00
13.11.2025	28.50	28.30	28.30	28.50	713,060.00
17.11.2025	28.14	28.14	28.14	28.14	693,829.00
19.11.2025	27.46	27.46	27.46	27.46	620,771.00
20.11.2025	27.58	27.58	27.58	27.58	32,936.00
21.11.2025	27.04	26.90	26.90	27.04	1,115,704.00
24.11.2025	27.31	26.97	27.00	27.31	1,400,128.00
25.11.2025	27.05	27.01	27.01	27.05	667,829.00
26.11.2025	27.20	27.07	27.11	27.16	645,226.00
27.11.2025	27.25	27.25	27.25	27.25	502,429.00
28.11.2025	27.57	27.22	27.35	27.44	3,516,975.00
01.12.2025	26.82	26.82	26.82	26.82	1,009,991.00
03.12.2025	26.47	26.47	26.47	26.47	590,782.00
05.12.2025	26.70	26.70	26.70	26.70	865,259.00
08.12.2025	26.44	26.36	26.44	26.36	960,306.00
09.12.2025	25.98	25.98	25.98	25.98	851,576.00
10.12.2025	25.79	25.60	25.62	25.60	714,420.00
11.12.2025	26.01	25.86	25.92	26.01	1,317,505.00
12.12.2025	26.17	25.94	26.12	25.94	939,815.00
15.12.2025	26.29	26.21	26.29	26.23	656,735.00
17.12.2025	26.51	26.28	26.34	26.51	3,193,988.00
18.12.2025	26.95	26.69	26.69	26.95	1,568,340.00
19.12.2025	27.21	26.99	27.21	26.99	3,332,915.00
22.12.2025	27.24	27.00	27.05	27.22	529,274.00
23.12.2025	27.10	27.10	27.10	27.10	460,996.00
29.12.2025	27.25	27.16	27.25	27.19	883,426.00
30.12.2025	27.22	27.05	27.05	27.22	467,997.00
05.01.2026	27.34	27.30	27.34	27.30	943,182.00
06.01.2026	26.95	26.95	26.95	26.95	593,545.00
07.01.2026	27.56	27.56	27.56	27.56	675,536.00
08.01.2026	27.39	27.32	27.32	27.39	708,267.00
09.01.2026	27.70	27.44	27.46	27.68	376,707.00
12.01.2026	27.07	26.94	27.00	27.07	1,234,019.00
13.01.2026	27.21	27.21	27.21	27.21	872,153.00
14.01.2026	27.08	27.08	27.08	27.08	906,955.00
16.01.2026	27.25	27.25	27.25	27.25	1,082,707.00
20.01.2026	26.97	26.90	26.97	26.90	1,168,176.00
21.01.2026	27.01	26.78	26.81	26.97	1,395,333.00
22.01.2026	27.43	27.22	27.33	27.38	1,055,734.00
23.01.2026	27.13	27.10	27.10	27.13	1,095,950.00
26.01.2026	27.31	27.24	27.31	27.24	793,994.00
27.01.2026	27.58	27.46	27.58	27.46	793,795.00
29.01.2026	27.30	27.22	27.30	27.22	1,054,876.00
30.01.2026	27.08	26.99	27.07	27.06	833,769.00
04.02.2026	27.43	27.43	27.43	27.43	742,853.00
05.02.2026	27.86	27.81	27.86	27.81	819,046.00
10.02.2026	28.36	28.21	28.36	28.21	1,327,405.00
11.02.2026	27.87	27.69	27.87	27.69	934,676.00
12.02.2026	27.33	27.33	27.33	27.33	1,227,155.00
13.02.2026	27.28	26.81	27.16	27.21	1,322,772.00
16.02.2026	27.19	27.19	27.19	27.19	304,197.00
18.02.2026	27.47	27.47	27.47	27.47	767,131.00
19.02.2026	27.45	27.35	27.35	27.45	525,373.00
20.02.2026	27.67	27.59	27.65	27.59	715,753.00
23.02.2026	27.66	27.49	27.66	27.49	835,498.00
24.02.2026	27.65	27.13	27.24	27.65	1,139,597.00
25.02.2026	28.96	27.89	27.89	28.83	2,049,958.00
26.02.2026	28.80	28.56	28.80	28.56	1,893,671.00
27.02.2026	29.56	29.30	29.43	29.56	1,408,029.00
03.03.2026	28.82	28.61	28.65	28.61	1,379,332.00
04.03.2026	28.70	28.70	28.70	28.70	1,405,449.00
05.03.2026	28.79	28.73	28.79	28.73	1,476,387.00
06.03.2026	29.02	28.64	29.02	28.64	1,197,083.00
09.03.2026	28.51	28.31	28.31	28.45	1,228,633.00
10.03.2026	28.89	28.67	28.78	28.67	1,278,416.00
12.03.2026	28.48	28.19	28.20	28.30	959,373.00
16.03.2026	27.69	27.69	27.69	27.69	1,018,318.00
17.03.2026	27.78	27.78	27.78	27.78	2,426,940.00
18.03.2026	27.74	27.45	27.51	27.74	1,089,772.00
19.03.2026	27.09	26.65	27.09	26.85	1,347,578.00
20.03.2026	26.60	26.60	26.60	26.60	1,344,124.00
23.03.2026	26.18	26.18	26.18	26.18	2,609,976.00
25.03.2026	26.43	26.31	26.43	26.43	1,233,196.00
26.03.2026	26.75	26.44	26.44	26.75	1,095,725.00
27.03.2026	26.20	26.20	26.20	26.20	1,128,287.00
30.03.2026	26.40	26.40	26.40	26.40	918,277.00
31.03.2026	25.39	25.39	25.39	25.39	2,445,400.00
01.04.2026	26.21	26.20	26.21	26.20	1,260,479.00
02.04.2026	26.46	26.46	26.46	26.46	795,630.00
07.04.2026	26.83	26.28	26.35	26.28	664,098.00
08.04.2026	27.57	27.20	27.29	27.41	931,721.00
09.04.2026	27.14	26.90	27.13	26.90	835,521.00
10.04.2026	27.09	26.90	26.99	26.90	696,510.00
13.04.2026	26.97	26.74	26.92	26.81	922,221.00
14.04.2026	27.72	27.64	27.72	27.64	1,472,669.00
15.04.2026	27.89	27.82	27.82	27.89	862,426.00
16.04.2026	28.97	28.11	28.17	28.95	2,135,757.00
17.04.2026	29.60	29.51	29.60	29.51	1,074,231.00
20.04.2026	29.03	28.90	29.03	28.93	1,166,188.00
21.04.2026	28.77	28.70	28.70	28.77	1,950,949.00
22.04.2026	25.48	24.86	24.86	25.48	6,181,888.00
23.04.2026	25.91	25.22	25.91	25.22	4,664,225.00
24.04.2026	26.07	25.92	25.97	26.00	1,976,311.00
27.04.2026	26.21	25.85	26.21	25.86	1,782,761.00
28.04.2026	25.98	25.57	25.98	25.57	5,114,775.00
29.04.2026	25.95	25.58	25.63	25.72	1,621,216.00
30.04.2026	26.27	26.05	26.17	26.13	1,585,521.00
04.05.2026	26.30	26.11	26.11	26.29	2,475.00
05.05.2026	26.52	26.48	26.48	26.52	861,430.00
06.05.2026	26.68	26.68	26.68	26.68	1,900,569.00
08.05.2026	26.20	25.94	26.20	25.97	857,793.00
12.05.2026	25.92	25.92	25.92	25.93	723,210.00
13.05.2026	26.30	26.16	26.17	26.16	800,824.00
14.05.2026	26.53	26.21	26.23	26.50	795,653.00
15.05.2026	26.61	26.41	26.41	26.61	592,865.00
18.05.2026	26.54	26.23	26.27	26.54	2,411,178.00
19.05.2026	26.57	26.57	26.57	26.57	1,634,694.00
20.05.2026	26.97	26.49	26.63	26.97	940,534.00
21.05.2026	27.09	27.09	27.09	27.09	537,401.00
22.05.2026	27.27	26.92	27.16	26.92	663,129.00
25.05.2026	27.03	27.03	27.03	27.03	507,831.00
26.05.2026	26.19	25.80	25.94	25.80	1,731,964.00
27.05.2026	26.09	26.05	26.09	26.05	897,099.00
29.05.2026	25.99	25.80	25.80	25.91	2,033,456.00
01.06.2026	25.87	25.80	25.80	25.87	1,607,804.00
02.06.2026	26.18	25.40	25.93	25.40	2,081,026.00
03.06.2026	25.25	25.05	25.06	25.25	1,836,332.00
05.06.2026	25.98	25.78	25.91	25.78	1,486,875.00
08.06.2026	25.38	25.34	25.38	25.34	1,228,393.00
09.06.2026	25.28	25.25	25.28	25.25	933,946.00
10.06.2026	25.11	25.00	25.08	25.00	1,206,558.00
12.06.2026	25.31	25.18	25.31	25.18	1,150,681.00
15.06.2026	26.15	25.82	26.09	26.15	2,289,764.00
16.06.2026	26.16	26.08	26.10	26.10	1,224,267.00
17.06.2026	26.34	25.97	26.34	25.97	1,240,959.00
18.06.2026	26.05	25.82	25.88	26.05	1,168,305.00
19.06.2026	26.03	26.03	26.03	26.03	2,361,960.00
22.06.2026	25.69	25.64	25.69	25.64	1,134,378.00
23.06.2026	25.84	25.50	25.64	25.85	1,031,014.00
24.06.2026	26.26	25.88	25.90	26.27	956,333.00
26.06.2026	25.92	25.92	25.92	25.92	595,063.00
29.06.2026	26.45	26.17	26.17	26.46	529,215.00
30.06.2026	26.86	26.86	26.86	26.87	1,343,906.00
01.07.2026	26.64	26.64	26.64	26.64	985,556.00
02.07.2026	26.84	26.84	26.84	26.84	713,395.00
03.07.2026	27.16	27.16	27.16	27.16	614,422.00
06.07.2026	27.19	27.19	27.19	27.19	650,313.00
08.07.2026	26.93	26.93	26.93	26.93	23,519.00
09.07.2026	26.96	26.85	26.96	26.86	656,550.00
10.07.2026	27.23	27.13	27.23	27.23	978,727.00
13.07.2026	27.20	27.20	27.20	27.20	1,048,467.00
14.07.2026	27.02	27.02	27.02	27.02	798,046.00
16.07.2026	27.25	27.25	27.25	27.25	700,706.00
17.07.2026	27.36	27.36	27.36	27.36	518,460.00
20.07.2026	27.35	27.35	27.35	27.35	796,700.00
21.07.2026	26.99	26.99	26.99	26.99	506,400.00
22.07.2026	27.09	27.09	27.09	27.09	961,303.00
23.07.2026	27.24	26.96	27.10	27.03	678,860.00
27.07.2026	27.21	27.21	27.21	27.21	854,301.00
28.07.2026	27.40	27.40	27.40	27.40	1,149,146.00
29.07.2026	29.44	29.43	29.43	29.44	3,014,269.00
30.07.2026	29.15	27.97	28.31	27.97	1,679,969.00
31.07.2026	27.89	27.89	27.89	27.89	2,044,827.00
03.08.2026	28.19	27.88	27.91	28.19	1,954,067.00
04.08.2026	28.48	28.33	28.33	28.43	735,568.00
05.08.2026	28.87	28.50	28.50	28.58	1,624,209.00
06.08.2026	28.60	28.44	28.44	28.44	1,273,176.00
07.08.2026	28.44	28.44	28.44	28.44	799,704.00
10.08.2026	28.47	28.29	28.36	28.37	267,508.00
11.08.2026	28.38	28.14	28.25	28.27	190,146.00
12.08.2026	28.00	27.67	27.91	27.73	191,444.00
13.08.2026	27.85	27.42	27.75	27.51	199,897.00
14.08.2026	27.77	27.51	27.57	27.56	77,648.00
17.08.2026	27.70	27.54	27.54	27.64	131,036.00
18.08.2026	27.64	27.39	27.61	27.46	153,981.00
19.08.2026	27.54	27.34	27.38	27.43	175,710.00
20.08.2026	27.56	27.39	27.52	27.41	155,627.00
21.08.2026	27.56	27.41	27.44	27.55	542,796.00
24.08.2026	27.85	27.55	27.62	27.68	116,622.00
25.08.2026	28.08	27.79	27.85	27.81	125,371.00
26.08.2026	27.97	27.74	27.77	27.89	151,866.00
27.08.2026	27.66	27.28	27.66	27.39	289,494.00
28.08.2026	27.48	27.30	27.38	27.41	202,535.00
31.08.2026	27.41	27.28	27.31	27.30	926,180.00
01.09.2026	27.41	27.19	27.20	27.24	160,759.00
02.09.2026	27.29	27.00	27.15	27.23	187,845.00
03.09.2026	27.39	27.15	27.27	27.18	178,116.00
04.09.2026	27.36	27.12	27.36	27.19	257,140.00
07.09.2026	27.09	26.89	27.09	27.09	88,502.00
08.09.2026	27.56	27.05	27.05	27.56	67,104.00
09.09.2026	27.87	27.58	27.65	27.82	174,642.00
10.09.2026	27.86	27.67	27.68	27.74	120,270.00
11.09.2026	27.95	27.75	27.84	27.93	151,836.00
14.09.2026	28.11	27.90	28.07	28.06	311,788.00
15.09.2026	27.88	27.50	27.68	27.59	101,255.00
16.09.2026	27.68	27.68	27.68	27.68	40,002.00
17.09.2026	28.20	27.66	28.06	28.03	154,820.00
18.09.2026	27.67	27.24	27.53	27.39	223,808.00
21.09.2026	27.34	27.09	27.33	27.17	223,342.00
22.09.2026	28.06	27.39	27.44	27.42	344,687.00
23.09.2026	27.90	27.25	27.85	27.75	327,350.00
24.09.2026	27.32	26.69	27.12	26.81	353,142.00
25.09.2026	26.98	26.75	26.78	26.87	164,954.00
28.09.2026	27.13	26.62	26.94	26.99	572,069.00
29.09.2026	27.22	26.94	26.94	27.11	121,472.00
30.09.2026	27.06	26.82	27.05	27.04	195,390.00
01.10.2026	26.85	26.42	26.66	26.73	362,595.00
02.10.2026	26.75	26.45	26.61	26.46	225,267.00
05.10.2026	26.75	26.35	26.75	26.55	494,091.00
06.10.2026	26.67	26.12	26.57	26.57	211,112.00
07.10.2026	26.37	26.11	26.11	26.13	148,154.00
08.10.2026	26.21	25.90	25.97	26.20	94,628.00
09.10.2026	27.03	26.88	26.97	26.97	606,724.00
12.10.2026	27.28	27.01	27.08	27.09	159,293.00
13.10.2026	27.51	27.41	27.49	27.46	146,137.00
14.10.2026	27.68	27.32	27.32	27.60	264,558.00
15.10.2026	27.94	27.68	27.76	27.76	170,783.00
16.10.2026	28.00	27.75	28.00	27.96	260,417.00
19.10.2026	27.98	27.68	27.86	27.79	125,789.00
20.10.2026	28.00	27.59	28.00	27.74	227,158.00
21.10.2026	28.58	27.83	27.83	28.51	287,005.00
22.10.2026	29.10	28.75	28.99	29.00	324,131.00

צרו איתנו קשר *5988