גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דניאלי אנד קו אר.איי.אס.פי. > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דניאלי אנד קו אר.איי.אס.פי.

Danieli & C RISP

מניה DANR 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
10:40	42.8085	42.8085	42.8085	42.8085	0.00
10:50	43.2392	43.2392	43.2392	43.2392	0.00
11:00	43.4575	43.4575	43.4575	43.4575	16.00
11:10	43.3361	43.3361	43.3361	43.3361	46.00
11:20	43.3361	43.3361	43.3361	43.3361	0.00
11:30	43.3361	43.3361	43.3361	43.3361	0.00
11:40	43.1079	43.1079	43.1079	43.1079	11.00
11:50	43.1079	43.1079	43.1079	43.1079	0.00
12:00	43.1079	43.1079	43.1079	43.1079	0.00
12:10	43.1079	43.1079	43.1079	43.1079	0.00
12:20	43.1079	43.1079	43.1079	43.1079	0.00
12:30	43.1079	43.1079	43.1079	43.1079	0.00
12:40	43.0404	43.0404	43.0404	43.0404	39.00
12:50	42.9962	42.9962	42.9962	42.9962	72.00
13:00	43.0354	43.0354	43.0354	43.0354	33.00
13:10	43.0273	43.0273	43.0273	43.0273	11.00
13:20	43.0273	43.0273	43.0273	43.0273	0.00
13:30	43.0224	43.0224	43.0224	43.0224	11.00
13:40	43.0064	43.0064	43.0064	43.0064	15.00
13:50	43.0585	43.0585	43.0585	43.0585	27.00
14:00	43.1045	43.1045	43.1045	43.1045	13.00
14:10	43.1012	43.1012	43.1012	43.1012	20.00
14:20	43.0989	43.0989	43.0989	43.0989	16.00
14:30	43.0968	43.0968	43.0968	43.0968	14.00
14:40	43.0968	43.0968	43.0968	43.0968	0.00
14:50	43	43	43	43	21.00
15:00	42.9998	42.9998	42.9998	42.9998	24.00
15:10	43.0562	43.0562	43.0562	43.0562	39.00
15:20	43.0581	43.0581	43.0581	43.0581	12.00
15:30	43.0581	43.0581	43.0581	43.0581	0.00
15:40	42.9399	42.9399	42.9399	42.9399	35.00
15:50	42.8164	42.8164	42.8164	42.8164	12.00
16:00	42.8009	42.8009	42.8009	42.8009	40.00
16:10	42.9379	42.9379	42.9379	42.9379	11.00
16:20	43.033	43.033	43.033	43.033	63.00
16:30	43.033	43.033	43.033	43.033	11.00
16:40	43.033	43.033	43.033	43.033	0.00
16:50	42.9088	42.9088	42.9088	42.9088	40.00
17:00	42.9088	42.9088	42.9088	42.9088	0.00
17:10	42.9862	42.9862	42.9862	42.9862	11.00
17:20	42.844	42.844	42.844	42.844	14.00
17:30	42.82	42.82	42.82	42.82	42.00
17:40	42.8248	42.8248	42.8248	42.8248	120.00
17:50	42.7879	42.7879	42.7879	42.7879	30.00
18:00	42.7523	42.7523	42.7523	42.7523	65.00
18:10	42.7684	42.7684	42.7684	42.7684	112.00
18:20	42.791	42.791	42.791	42.791	48.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.08.2026 10:00	43.5326	43.5326	43.5326	43.5326	40.00
13.08.2026 10:30	43.5326	43.5326	43.5326	43.5326	1.00
13.08.2026 11:00	43.5326	43.5326	43.5326	43.5326	40.00
13.08.2026 11:30	43.5326	43.5326	43.5326	43.5326	40.00
13.08.2026 12:00	43.6725	43.6725	43.6725	43.6725	51.00
13.08.2026 12:30	43.6725	43.6725	43.6725	43.6725	2.00
13.08.2026 13:00	43.6725	43.6725	43.6725	43.6725	51.00
13.08.2026 13:30	43.906	43.906	43.906	43.906	3.00
13.08.2026 14:00	43.9145	43.9145	43.9145	43.9145	4.00
13.08.2026 14:30	43.68	43.6708	43.68	43.6708	9.00
13.08.2026 15:00	43.8241	43.8241	43.8241	43.8241	5.00
13.08.2026 15:30	43.7692	43.7692	43.7692	43.7692	6.00
13.08.2026 16:00	43.8391	43.7692	43.7692	43.8391	28.00
13.08.2026 16:30	43.8184	43.8184	43.8184	43.8184	8.00
13.08.2026 17:00	43.7121	43.7121	43.7121	43.7121	9.00
13.08.2026 17:30	43.5302	43.5302	43.5302	43.5302	10.00
13.08.2026 18:00	43.3772	43.3772	43.3772	43.3772	10.00
14.08.2026 16:00	42.94	42.94	42.94	42.94	0.00
14.08.2026 16:30	42.96	42.96	42.96	42.96	1.00
14.08.2026 17:00	42.9625	42.9625	42.9625	42.9625	44.00
14.08.2026 17:30	42.9625	42.9625	42.9625	42.9625	1.00
14.08.2026 18:00	42.9625	42.9625	42.9625	42.9625	44.00
17.08.2026 10:00	43.2392	43.2392	43.2392	43.2392	13.00
17.08.2026 10:30	43.4575	43.2392	43.2392	43.3686	4.00
17.08.2026 11:00	43.3361	43.3361	43.3361	43.3361	5.00
17.08.2026 11:30	43.1079	43.1079	43.1079	43.1079	3.00
17.08.2026 12:00	42.9962	42.9962	42.9962	42.9962	197.00
17.08.2026 12:30	43.0532	42.9962	43.0404	43.0273	72.00
17.08.2026 13:00	43.0224	43.0224	43.0224	43.0224	10.00
17.08.2026 13:30	43.1045	43.0064	43.0064	43.1045	48.00
17.08.2026 14:00	43.1012	43.0968	43.1012	43.0968	43.00
17.08.2026 14:30	43	42.9602	43	42.9602	50.00
17.08.2026 15:00	43.0581	43.0142	43.0142	43.0581	55.00
17.08.2026 15:30	42.9399	42.781	42.9399	42.9379	129.00
17.08.2026 16:00	43.0331	43.033	43.0331	43.033	76.00
17.08.2026 16:30	42.9088	42.9088	42.9088	42.9088	28.00
17.08.2026 17:00	42.9862	42.82	42.9862	42.8289	150.00
17.08.2026 17:30	42.8248	42.7334	42.78	42.7334	298.00
17.08.2026 18:00	42.8509	42.7684	42.7684	42.82	245.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2025	28.78	28.78	28.78	28.78	0.00
20.08.2025	28.78	28.78	28.78	28.78	0.00
21.08.2025	28.78	28.78	28.78	28.78	0.00
22.08.2025	28.78	28.78	28.78	28.78	0.00
25.08.2025	28.78	28.78	28.78	28.78	0.00
26.08.2025	28.78	28.78	28.78	28.78	0.00
27.08.2025	28.78	28.78	28.78	28.78	0.00
28.08.2025	28.78	28.78	28.78	28.78	0.00
29.08.2025	28.84	28.84	28.84	28.84	6.00
01.09.2025	28.84	28.84	28.84	28.84	6.00
02.09.2025	28.84	28.84	28.84	28.84	0.00
03.09.2025	28.84	28.84	28.84	28.84	0.00
04.09.2025	28.84	28.84	28.84	28.84	0.00
05.09.2025	28.84	28.84	28.84	28.84	0.00
08.09.2025	28.84	28.84	28.84	28.84	0.00
09.09.2025	27.55	27.44	27.55	27.44	4,742.00
10.09.2025	27.44	27.44	27.44	27.44	4,742.00
11.09.2025	27.44	27.44	27.44	27.44	0.00
12.09.2025	27.44	27.44	27.44	27.44	0.00
15.09.2025	27.44	27.44	27.44	27.44	0.00
16.09.2025	27.44	27.44	27.44	27.44	0.00
17.09.2025	27.44	27.44	27.44	27.44	0.00
18.09.2025	28.76	28.43	28.43	28.64	19,276.00
19.09.2025	28.72	28.61	28.72	28.61	45,316.00
22.09.2025	28.25	28.08	28.09	28.08	12,882.00
23.09.2025	28.36	28.28	28.36	28.28	2,145.00
24.09.2025	27.98	27.87	27.95	27.96	6,856.00
25.09.2025	27.62	27.34	27.62	27.44	8,087.00
26.09.2025	27.52	27.52	27.52	27.52	6,043.00
29.09.2025	31.50	30.98	30.98	31.20	78,561.00
30.09.2025	30.42	30.37	30.37	30.42	17,294.00
01.10.2025	30.98	30.51	30.51	30.96	34,446.00
03.10.2025	32.16	32.04	32.04	32.11	25,804.00
06.10.2025	32.79	32.76	32.78	32.79	32,068.00
07.10.2025	33.46	33.40	33.46	33.40	86,163.00
08.10.2025	33.76	33.32	33.59	33.62	14,317.00
09.10.2025	33.82	33.58	33.71	33.60	22,230.00
10.10.2025	33.83	33.56	33.63	33.56	42,532.00
13.10.2025	34.12	34.02	34.04	34.02	28,311.00
14.10.2025	34.26	33.13	33.21	33.66	47,487.00
15.10.2025	33.44	33.44	33.44	33.44	55,901.00
16.10.2025	33.62	33.42	33.62	33.49	77,099.00
17.10.2025	33.76	33.41	33.58	33.41	121,149.00
20.10.2025	34.06	33.63	33.69	34.02	5,801.00
21.10.2025	33.57	33.52	33.57	33.52	10,399.00
22.10.2025	33.01	33.01	33.01	33.01	28,295.00
23.10.2025	33.64	32.80	32.88	33.39	19,045.00
24.10.2025	33.51	33.15	33.51	33.48	8,147.00
27.10.2025	33.96	33.74	33.74	33.94	11,343.00
28.10.2025	33.65	33.51	33.54	33.65	5,124.00
29.10.2025	33.52	33.33	33.46	33.46	6,377.00
30.10.2025	33.35	33.00	33.00	33.14	5,235.00
31.10.2025	33.06	32.93	32.93	33.06	10,891.00
03.11.2025	33.71	33.42	33.42	33.69	10,663.00
04.11.2025	33.02	32.81	32.86	32.84	8,236.00
05.11.2025	32.42	32.27	32.27	32.37	20,815.00
06.11.2025	32.42	31.92	32.42	31.94	38,184.00
07.11.2025	32.28	32.04	32.04	32.12	11,831.00
10.11.2025	32.65	32.47	32.65	32.56	14,417.00
12.11.2025	33.31	32.49	32.49	33.28	20,099.00
13.11.2025	33.26	32.99	33.05	33.24	9,317.00
14.11.2025	32.84	32.66	32.66	32.80	11,950.00
18.11.2025	31.34	31.20	31.20	31.34	11,413.00
20.11.2025	32.45	32.03	32.11	32.45	71.00
24.11.2025	32.90	32.54	32.54	32.76	11,509.00
26.11.2025	34.08	34.07	34.07	34.08	12,781.00
01.12.2025	33.81	33.41	33.60	33.81	18,291.00
02.12.2025	33.74	33.59	33.59	33.64	4,447.00
04.12.2025	33.33	33.10	33.23	33.25	11,161.00
09.12.2025	34.23	34.11	34.16	34.23	26,160.00
10.12.2025	34.32	34.32	34.32	34.32	17,302.00
11.12.2025	34.52	34.52	34.52	34.52	18,575.00
12.12.2025	36.34	36.32	36.34	36.32	24,854.00
15.12.2025	36.06	35.63	35.90	36.04	22,254.00
16.12.2025	35.44	35.44	35.44	35.44	14,281.00
17.12.2025	36.62	35.46	35.58	36.41	36,875.00
18.12.2025	36.08	35.75	35.75	36.08	27,392.00
22.12.2025	35.86	35.86	35.86	35.86	37,290.00
23.12.2025	35.95	35.93	35.95	35.93	18,629.00
29.12.2025	35.90	35.64	35.90	35.90	13,709.00
30.12.2025	36.32	36.32	36.32	36.32	19,957.00
02.01.2026	36.32	36.32	36.32	35.93	12,573.00
05.01.2026	37.22	37.16	37.17	37.22	24,759.00
06.01.2026	38.07	37.02	37.26	37.98	17,678.00
07.01.2026	37.82	37.82	37.82	37.82	31,592.00
08.01.2026	39.55	38.76	39.09	38.97	43,179.00
09.01.2026	39.28	38.81	39.28	38.95	75,038.00
12.01.2026	38.98	38.78	38.78	38.87	73,168.00
13.01.2026	39.28	38.92	38.92	39.28	32,038.00
14.01.2026	39.98	39.55	39.61	39.98	49,534.00
15.01.2026	41.26	40.72	40.82	41.26	62,478.00
16.01.2026	41.10	40.46	41.03	40.97	25,025.00
19.01.2026	40.95	40.20	40.60	40.74	19,777.00
20.01.2026	40.49	39.99	39.99	40.37	14,579.00
21.01.2026	41.00	39.87	40.19	41.00	20,715.00
22.01.2026	44.22	42.64	42.64	44.22	124,965.00
23.01.2026	44.64	44.04	44.30	44.34	22,911.00
26.01.2026	44.95	44.45	44.68	44.85	36,259.00
27.01.2026	44.99	44.96	44.98	44.98	27,927.00
28.01.2026	45.31	44.72	45.31	45.05	18,133.00
29.01.2026	45.01	44.28	44.96	44.52	23,921.00
30.01.2026	43.60	43.36	43.60	43.36	27,511.00
02.02.2026	44.41	43.68	43.79	44.10	38,060.00
03.02.2026	45.12	45.12	45.12	45.12	12,066.00
04.02.2026	44.36	44.25	44.26	44.25	28,573.00
05.02.2026	44.67	44.00	44.08	44.54	21,430.00
06.02.2026	44.72	44.08	44.08	44.65	9,952.00
09.02.2026	44.94	44.58	44.58	44.65	64,395.00
10.02.2026	46.15	44.89	46.05	45.95	47,938.00
11.02.2026	47.40	46.78	47.25	47.28	86,835.00
12.02.2026	47.28	45.82	47.28	45.82	21,062.00
13.02.2026	45.57	45.40	45.40	45.57	22,277.00
16.02.2026	45.73	45.72	45.73	45.72	19,447.00
17.02.2026	45.46	45.46	45.46	45.46	11,440.00
18.02.2026	47.19	45.22	45.86	47.19	21,241.00
19.02.2026	47.28	46.75	47.02	47.18	16,593.00
20.02.2026	47.73	47.19	47.25	47.57	30,689.00
23.02.2026	47.50	47.08	47.47	47.36	22,039.00
24.02.2026	47.33	46.86	47.19	46.88	18,779.00
25.02.2026	48.09	47.45	47.62	47.66	44,239.00
26.02.2026	47.65	47.40	47.65	47.60	27,759.00
27.02.2026	46.86	46.70	46.84	46.70	49,248.00
02.03.2026	46.90	46.22	46.22	46.69	25,281.00
03.03.2026	44.24	43.69	44.17	44.24	46,171.00
04.03.2026	45.47	45.07	45.30	45.33	35,803.00
05.03.2026	45.18	44.67	45.17	44.85	38,131.00
06.03.2026	44.79	43.19	44.70	43.66	35,541.00
09.03.2026	42.04	41.12	41.80	41.89	47,118.00
10.03.2026	44.31	43.41	43.41	44.24	20,612.00
11.03.2026	44.34	43.59	43.98	43.64	24,824.00
12.03.2026	42.74	42.64	42.74	42.64	24,811.00
13.03.2026	41.99	41.42	41.59	41.50	22,588.00
16.03.2026	41.45	40.67	40.67	41.29	15,993.00
18.03.2026	42.59	42.16	42.58	42.59	38,501.00
19.03.2026	41.02	40.69	40.69	40.78	28,792.00
20.03.2026	41.76	40.32	41.20	40.32	37,128.00
23.03.2026	42.67	38.94	38.94	41.98	25,538.00
24.03.2026	42.09	41.17	41.64	41.87	18,746.00
25.03.2026	43.00	42.38	42.78	42.54	16,021.00
26.03.2026	44.77	43.97	44.49	44.04	34,873.00
27.03.2026	42.16	41.99	42.14	42.05	35,139.00
30.03.2026	42.80	41.99	42.06	42.18	21,407.00
31.03.2026	42.54	42.38	42.38	42.54	35,154.00
01.04.2026	43.83	43.09	43.78	43.63	14,188.00
02.04.2026	43.05	42.05	43.05	42.51	25,256.00
07.04.2026	42.84	41.67	42.84	41.67	8,287.00
08.04.2026	45.59	45.30	45.30	45.51	16,035.00
09.04.2026	45.02	44.79	44.97	45.02	6,331.00
10.04.2026	46.22	45.91	46.09	46.07	20,783.00
13.04.2026	45.92	45.13	45.92	45.80	13,115.00
14.04.2026	47.47	47.10	47.14	47.42	26,132.00
15.04.2026	47.26	46.78	47.26	46.80	14,931.00
16.04.2026	47.24	46.75	46.98	46.83	14,332.00
17.04.2026	48.14	47.11	47.11	48.13	25,094.00
20.04.2026	47.98	47.67	47.67	47.82	15,849.00
21.04.2026	48.01	47.79	47.87	47.84	30,671.00
22.04.2026	48.10	47.55	47.68	47.59	12,166.00
23.04.2026	47.44	47.15	47.44	47.15	7,758.00
24.04.2026	47.55	47.02	47.46	47.12	22,357.00
27.04.2026	47.67	46.70	47.30	46.70	4,889.00
28.04.2026	46.83	45.92	46.76	46.12	9,901.00
29.04.2026	47.00	46.92	46.97	46.93	10,340.00
30.04.2026	48.00	46.71	46.71	47.87	11,612.00
04.05.2026	47.70	47.55	47.61	47.55	902.00
05.05.2026	47.42	46.67	46.67	47.37	16,506.00
06.05.2026	48.89	48.01	48.01	48.56	22,027.00
07.05.2026	49.16	48.32	48.89	48.46	17,404.00
08.05.2026	48.15	47.65	48.15	47.75	10,626.00
11.05.2026	47.15	46.68	47.10	47.14	22,984.00
12.05.2026	47.68	46.98	47.68	46.98	19,172.00
13.05.2026	47.67	47.56	47.67	47.56	22,550.00
14.05.2026	48.58	47.76	48.00	47.82	10,022.00
15.05.2026	46.75	46.57	46.75	46.57	8,714.00
18.05.2026	47.10	46.78	46.78	47.05	9,990.00
19.05.2026	47.18	46.54	47.18	46.56	6,158.00
20.05.2026	49.34	46.38	46.79	49.22	12,848.00
21.05.2026	48.91	47.82	48.87	48.20	10,727.00
22.05.2026	49.10	48.40	48.40	49.05	42,121.00
25.05.2026	50.62	50.54	50.61	50.62	15,054.00
26.05.2026	50.83	50.83	50.83	50.83	8,058.00
27.05.2026	50.67	50.20	50.67	50.23	17,191.00
28.05.2026	50.34	49.94	50.25	50.31	11,914.00
29.05.2026	50.54	50.31	50.31	50.54	29,996.00
01.06.2026	50.80	50.10	50.80	50.22	17,116.00
02.06.2026	51.70	51.50	51.70	51.55	10,993.00
03.06.2026	50.85	50.20	50.85	50.45	12,726.00
04.06.2026	49.74	49.61	49.74	49.65	14,149.00
05.06.2026	48.76	48.76	48.76	48.76	22,013.00
08.06.2026	50.09	50.09	50.09	50.09	12,240.00
09.06.2026	49.84	49.84	49.84	49.84	11,343.00
10.06.2026	48.96	48.54	48.62	48.54	9,042.00
11.06.2026	49.10	48.47	48.96	48.80	23,711.00
12.06.2026	50.95	50.43	50.45	50.90	21,417.00
15.06.2026	52.34	51.30	51.92	51.34	15,710.00
16.06.2026	50.40	50.40	50.40	50.40	10,658.00
17.06.2026	51.80	50.58	51.24	51.70	27,091.00
18.06.2026	51.57	51.25	51.57	51.40	21,377.00
19.06.2026	51.45	51.45	51.45	51.45	23,669.00
22.06.2026	51.83	51.57	51.57	51.80	14,973.00
24.06.2026	50.59	50.05	50.32	50.51	6,071.00
25.06.2026	50.90	50.90	50.90	50.90	5,564.00
26.06.2026	48.42	46.95	48.40	47.04	27,154.00
29.06.2026	45.95	44.41	44.67	45.50	26,374.00
30.06.2026	46.12	45.59	45.59	46.12	30,478.00
01.07.2026	47.74	46.00	46.00	46.86	30,991.00
02.07.2026	47.64	47.19	47.33	47.19	22,152.00
03.07.2026	50.10	49.09	49.09	50.10	23,528.00
06.07.2026	50.59	49.75	49.93	50.59	15,761.00
07.07.2026	50.62	48.78	50.49	48.78	90,198.00
10.07.2026	46.42	46.42	46.42	46.42	8,590.00
13.07.2026	46.64	45.92	46.64	45.92	11,355.00
14.07.2026	45.96	45.60	45.60	45.85	18,575.00
15.07.2026	47.46	45.71	45.71	46.66	17,117.00
16.07.2026	47.18	46.71	46.82	47.18	9,491.00
17.07.2026	46.32	45.70	46.13	46.32	23,404.00
20.07.2026	47.72	46.62	47.59	46.62	14,110.00
22.07.2026	47.47	47.06	47.47	47.06	10,355.00
24.07.2026	48.27	47.77	47.92	48.15	7,995.00
27.07.2026	48.53	47.65	48.53	47.65	9,378.00
28.07.2026	46.71	45.27	46.44	45.27	8,819.00
29.07.2026	44.98	44.00	44.98	44.00	8,064.00
30.07.2026	45.41	44.23	44.23	45.32	16,440.00
31.07.2026	45.08	44.42	45.08	44.43	13,481.00
03.08.2026	46.16	45.52	46.16	45.52	43,602.00
04.08.2026	45.77	45.27	45.77	45.66	23,655.00
05.08.2026	46.32	45.74	46.16	45.74	19,338.00
06.08.2026	46.04	45.57	45.66	45.96	25,726.00
07.08.2026	45.05	44.80	45.02	44.96	13,545.00
10.08.2026	44.84	44.08	44.84	44.08	6,926.00
11.08.2026	44.28	44.02	44.28	44.18	4,227.00
12.08.2026	44.26	43.60	44.26	43.84	1,442.00
13.08.2026	43.91	43.29	43.54	43.52	4,101.00
14.08.2026	43.25	42.76	43.16	43.25	4,415.00
17.08.2026	43.98	42.73	43.98	42.81	3,774.00

צרו איתנו קשר *5988