גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בוסארד הולדינג > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10:10

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בוסארד הולדינג

Bossard Holding

מניה BOSN sixswiss CHF--

שער

--

שינוי

--

שינוי ב CHF

--

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
10:10					0.00
10:20	198	198	198	198	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2026 10:30	191.75	191.5	191.75	191.5	372.00
12.06.2026 11:00	192	190.5	190.5	191	535.00
12.06.2026 11:30	192.5	190	190	192.5	995.00
12.06.2026 12:00	192.5	191.5	192.5	192.5	1,118.00
12.06.2026 12:30	192	191.5	192	191.5	652.00
12.06.2026 13:00	191.5	189.5	191.5	189.5	2,001.00
12.06.2026 13:30	190	189	189	190	1,034.00
12.06.2026 14:00	190	190	190	190	1,863.00
12.06.2026 14:30	191	190	190	191	724.00
12.06.2026 15:00	191	190	190.5	191	2,785.00
12.06.2026 15:30	191	191	191	191	2,164.00
12.06.2026 16:00	190.5	190.5	190.5	190.5	2,393.00
12.06.2026 16:30	191.5	190	190.5	191.5	2,303.00
12.06.2026 17:00	191.5	191.5	191.5	191.5	1,056.00
12.06.2026 17:30	193	191.25	191.5	193	2,907.00
12.06.2026 18:00	193	192.5	193	192.5	2,456.00
15.06.2026 10:00	199	194.5	194.5	199	88.00
15.06.2026 10:30	198	198	198	198	86.00
15.06.2026 11:00	197.5	196.75	197.5	196.75	261.00
15.06.2026 11:30	196.5	195.5	196.5	196	632.00
15.06.2026 12:00	196	194.75	196	195.5	558.00
15.06.2026 12:30	196	194	196	194	672.00
15.06.2026 13:00	196	194.75	194.75	195	1,094.00
15.06.2026 13:30	195	194	195	194.5	1,297.00
15.06.2026 14:00	195.5	195.5	195.5	195.5	955.00
15.06.2026 14:30	195.5	194.5	195	194.5	939.00
15.06.2026 15:00	194.75	194	194.75	194	410.00
15.06.2026 15:30	195.5	194	194	195.5	2,176.00
15.06.2026 16:00	195.5	195	195.5	195	1,319.00
15.06.2026 16:30	196.5	195.5	196	195.5	2,344.00
15.06.2026 17:00	196	194.5	196	194.5	1,822.00
15.06.2026 17:30	195.5	195	195	195.25	1,970.00
15.06.2026 18:00	195.5	194.5	195	195	3,769.00
16.06.2026 10:00	194.5	194.5	194.5	194.5	93.00
16.06.2026 10:30	195.5	194.5	194.5	194.5	177.00
16.06.2026 11:00	192.25	191	192	192.25	493.00
16.06.2026 11:30	194	192.5	192.5	194	567.00
16.06.2026 12:00	194	194	194	194	164.00
16.06.2026 12:30	193.5	192.5	193.5	192.5	552.00
16.06.2026 13:00	192.5	192	192.5	192	632.00
16.06.2026 13:30	192.5	191.5	191.5	192.5	477.00
16.06.2026 14:00	192	191	192	191	774.00
16.06.2026 14:30	191	191	191	191	603.00
16.06.2026 15:00	192	191.5	191.5	192	1,336.00
16.06.2026 15:30	191.5	191	191.5	191	1,738.00
16.06.2026 16:00	191.5	191	191	191.5	1,813.00
16.06.2026 16:30	192	191	191.5	191	2,938.00
16.06.2026 17:00	191.5	191.5	191.5	191.5	2,889.00
16.06.2026 17:30	192	190.5	191	191.25	3,266.00
16.06.2026 18:00	191.5	191	191.25	191.5	4,172.00
17.06.2026 10:00	192	192	192	192	1.00
17.06.2026 10:30	192.5	191.25	191.25	192.5	22.00
17.06.2026 11:00	194.25	192.5	192.5	193.5	247.00
17.06.2026 11:30	194.5	193	193	194.5	3,053.00
17.06.2026 12:00	194	192.5	193	194	523.00
17.06.2026 12:30	193.25	193.25	193.25	193.25	179.00
17.06.2026 13:00	193.5	193	193	193	540.00
17.06.2026 13:30	193	193	193	193	946.00
17.06.2026 14:00	193	193	193	193	182.00
17.06.2026 14:30	193	193	193	193	182.00
17.06.2026 15:00	197	194.5	194.5	197	1,394.00
17.06.2026 15:30	199	197	198.25	199	1,981.00
17.06.2026 16:00	199	196.75	199	197.25	1,952.00
17.06.2026 16:30	200	198	198.5	199.5	3,695.00
17.06.2026 17:00	199	198	199	198.5	3,434.00
17.06.2026 17:30	198.5	196.5	198.5	197	6,696.00
17.06.2026 18:00	197.5	197	197	197	3,742.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.06.2025	178.60	175.20	177.80	178.00	4,102.00
20.06.2025	179.80	177.20	179.00	177.60	17,378.00
23.06.2025	178.00	175.00	177.00	176.60	10,934.00
24.06.2025	179.80	173.20	179.80	174.60	11,860.00
25.06.2025	176.00	173.40	175.20	173.60	5,228.00
26.06.2025	175.40	172.60	173.00	174.60	21,332.00
27.06.2025	175.40	173.60	175.00	175.00	14,743.00
30.06.2025	176.00	172.40	176.00	174.60	13,548.00
01.07.2025	175.00	173.20	175.00	175.00	4,723.00
02.07.2025	175.60	173.00	174.40	175.60	16,240.00
03.07.2025	176.00	174.20	175.00	174.20	6,928.00
04.07.2025	174.20	170.60	174.00	174.20	6,791.00
07.07.2025	175.60	173.00	173.80	174.40	5,017.00
08.07.2025	175.20	173.20	173.80	175.20	5,592.00
09.07.2025	177.40	174.40	175.20	176.40	9,457.00
10.07.2025	180.60	175.40	176.80	180.40	7,224.00
11.07.2025	179.80	178.20	179.80	178.80	3,375.00
14.07.2025	178.40	176.40	177.00	177.40	5,499.00
15.07.2025	181.60	177.40	177.40	179.60	5,783.00
16.07.2025	182.00	178.40	180.20	180.60	10,392.00
17.07.2025	189.00	181.20	181.20	187.60	16,690.00
18.07.2025	190.00	184.20	188.20	185.00	9,197.00
21.07.2025	184.60	179.40	184.20	180.80	8,741.00
22.07.2025	184.20	169.20	177.00	176.20	30,494.00
23.07.2025	177.00	170.00	176.40	171.40	19,728.00
24.07.2025	177.80	168.00	170.00	177.80	20,592.00
25.07.2025	177.40	175.20	176.60	177.00	7,517.00
28.07.2025	178.80	175.00	178.80	176.00	8,656.00
29.07.2025	175.80	173.60	175.40	173.80	8,263.00
30.07.2025	175.60	172.00	173.20	174.00	10,650.00
31.07.2025	176.80	172.80	174.60	172.80	13,646.00
04.08.2025	170.40	166.80	169.00	166.80	9,864.00
05.08.2025	168.20	165.00	167.00	165.60	6,191.00
06.08.2025	167.80	164.20	165.00	165.20	7,791.00
07.08.2025	170.20	164.60	165.20	167.20	12,363.00
08.08.2025	168.60	166.80	-99.99	167.80	0.00
11.08.2025	168.40	165.80	168.40	166.60	10,226.00
12.08.2025	168.20	165.60	166.80	168.20	16,951.00
13.08.2025	169.00	165.20	168.20	165.40	5,207.00
14.08.2025	166.80	163.00	165.00	164.00	7,495.00
15.08.2025	164.40	162.00	164.00	162.20	4,218.00
18.08.2025	163.00	160.00	161.40	162.20	7,689.00
19.08.2025	167.20	162.80	162.80	166.80	10,509.00
20.08.2025	166.20	161.00	166.20	162.80	18,929.00
21.08.2025	164.40	162.00	162.80	163.80	7,341.00
22.08.2025	168.20	163.00	163.00	168.00	11,204.00
25.08.2025	172.80	169.00	172.60	171.40	11,330.00
26.08.2025	171.00	167.80	170.20	169.40	10,613.00
27.08.2025	170.40	166.20	169.40	166.20	9,436.00
28.08.2025	169.20	166.20	166.60	168.40	7,426.00
29.08.2025	170.00	168.60	168.60	169.40	8,192.00
01.09.2025	173.20	169.00	169.60	172.20	12,986.00
02.09.2025	172.00	167.40	171.80	168.20	22,183.00
03.09.2025	171.40	167.20	168.60	168.00	11,349.00
04.09.2025	171.80	168.40	168.80	171.60	8,590.00
05.09.2025	172.60	170.00	171.80	172.20	7,127.00
08.09.2025	176.20	172.40	172.40	176.20	7,701.00
09.09.2025	177.40	173.00	176.40	173.20	4,976.00
10.09.2025	174.80	171.00	173.60	171.40	5,519.00
11.09.2025	173.40	170.00	171.00	173.20	7,016.00
12.09.2025	174.40	170.80	-99.99	172.40	0.00
15.09.2025	177.60	172.00	172.00	177.20	10,315.00
16.09.2025	179.80	177.00	177.00	178.20	8,587.00
17.09.2025	178.80	174.80	178.80	175.40	6,942.00
18.09.2025	178.20	175.60	176.00	176.30	4,264.00
19.09.2025	175.60	171.90	175.60	173.60	17,101.00
22.09.2025	174.00	169.60	171.80	169.60	6,606.00
23.09.2025	177.10	170.70	171.90	175.40	1,964.00
24.09.2025	174.90	170.40	172.80	171.00	12,154.00
25.09.2025	171.50	168.20	171.50	169.40	4,657.00
26.09.2025	168.40	166.60	168.40	166.80	1,664.00
29.09.2025	168.60	166.40	168.60	167.40	3,541.00
30.09.2025	168.00	166.00	168.00	168.00	6,470.00
01.10.2025	169.20	167.20	167.30	168.60	5,812.00
02.10.2025	171.20	168.00	170.80	170.90	5,128.00
03.10.2025	172.00	170.20	171.30	171.80	4,960.00
06.10.2025	175.00	170.40	172.00	174.70	5,690.00
07.10.2025	175.60	172.80	173.80	172.80	6,854.00
08.10.2025	174.00	171.10	171.20	174.00	5,181.00
09.10.2025	175.80	174.20	174.80	175.40	4,088.00
10.10.2025	176.10	171.20	174.40	171.20	5,131.00
13.10.2025	173.10	169.00	172.60	169.80	3,070.00
14.10.2025	190.40	179.20	179.20	180.40	20,920.00
15.10.2025	186.20	176.00	182.90	177.80	11,709.00
16.10.2025	175.80	170.40	175.80	172.20	12,565.00
17.10.2025	171.40	165.80	170.80	170.70	10,339.00
20.10.2025	171.40	169.00	170.40	171.20	4,421.00
21.10.2025	172.40	169.10	170.00	172.40	4,966.00
22.10.2025	174.20	170.20	171.60	173.40	4,193.00
23.10.2025	176.20	173.20	174.00	175.60	2,864.00
24.10.2025	176.80	174.20	176.80	176.60	5,172.00
27.10.2025	181.00	177.40	177.90	178.80	8,408.00
28.10.2025	176.60	174.20	176.60	175.00	3,463.00
29.10.2025	175.60	172.20	174.00	172.40	6,926.00
30.10.2025	175.00	172.20	173.10	174.40	5,172.00
31.10.2025	177.00	173.60	173.60	174.80	4,363.00
03.11.2025	173.40	170.60	172.90	170.90	2,567.00
04.11.2025	170.30	165.60	170.30	165.80	5,347.00
05.11.2025	170.40	165.60	165.60	168.40	9,518.00
06.11.2025	169.40	164.60	167.00	164.60	13,056.00
07.11.2025	166.80	163.00	166.60	163.00	4,669.00
10.11.2025	164.20	162.40	163.80	162.40	1,157.00
11.11.2025	164.80	162.60	163.20	164.80	11,729.00
12.11.2025	166.50	163.60	164.40	164.00	15,576.00
13.11.2025	165.00	161.80	163.60	162.60	7,942.00
14.11.2025	161.40	157.40	161.00	159.60	8,303.00
17.11.2025	160.20	155.80	160.20	155.80	6,740.00
18.11.2025	155.80	153.10	154.00	153.40	9,653.00
19.11.2025	155.00	153.40	154.80	153.80	11,581.00
20.11.2025	156.00	153.00	154.20	155.00	1,296.00
21.11.2025	153.00	150.60	152.00	153.00	6,486.00
24.11.2025	155.80	153.40	154.20	155.60	5,926.00
25.11.2025	155.40	152.90	155.00	155.40	8,971.00
26.11.2025	157.60	154.00	156.70	155.00	15,016.00
27.11.2025	157.80	155.20	156.80	156.40	8,557.00
28.11.2025	157.00	155.40	156.80	157.00	6,815.00
01.12.2025	156.80	154.20	156.40	156.20	4,332.00
02.12.2025	155.00	153.40	154.60	154.20	10,537.00
03.12.2025	156.00	152.50	154.60	153.40	7,501.00
04.12.2025	156.00	153.90	155.00	154.50	9,084.00
05.12.2025	157.40	154.90	155.60	156.80	12,585.00
08.12.2025	157.20	154.20	157.20	155.20	9,006.00
09.12.2025	156.80	153.00	156.20	154.00	10,620.00
10.12.2025	154.40	152.20	152.60	154.00	6,058.00
11.12.2025	157.80	153.80	153.80	157.20	6,403.00
12.12.2025	161.00	157.20	157.20	159.20	11,751.00
15.12.2025	159.20	155.80	158.80	157.00	8,496.00
16.12.2025	157.40	154.20	156.00	155.20	9,581.00
17.12.2025	155.60	153.20	155.60	154.00	13,352.00
18.12.2025	157.00	153.20	153.20	156.80	16,074.00
19.12.2025	156.70	153.00	156.50	153.40	15,258.00
22.12.2025	154.50	151.80	153.50	154.00	7,641.00
23.12.2025	156.30	154.00	154.60	155.40	5,631.00
29.12.2025	157.80	155.20	155.80	156.20	5,625.00
30.12.2025	157.00	155.40	155.80	156.80	5,337.00
05.01.2026	157.70	151.20	157.70	154.40	9,127.00
06.01.2026	156.40	151.80	154.20	156.00	8,898.00
07.01.2026	157.00	155.00	157.00	156.40	7,152.00
08.01.2026	156.00	153.40	155.00	156.00	4,299.00
09.01.2026	159.00	156.20	156.40	158.80	10,032.00
12.01.2026	159.80	157.20	159.60	158.20	6,887.00
13.01.2026	155.80	149.60	155.80	149.60	13,136.00
14.01.2026	154.00	150.60	151.60	153.80	14,363.00
15.01.2026	166.00	154.60	154.60	162.60	17,416.00
16.01.2026	163.20	159.20	162.00	160.60	9,055.00
19.01.2026	159.00	155.00	157.60	156.00	6,243.00
20.01.2026	154.60	152.20	154.60	152.20	5,293.00
21.01.2026	155.20	150.20	151.40	154.90	11,532.00
22.01.2026	158.20	155.80	156.80	157.20	4,375.00
23.01.2026	157.20	153.80	156.40	157.20	9,385.00
26.01.2026	159.40	156.60	157.00	157.00	8,440.00
27.01.2026	157.40	154.60	156.60	155.30	12,051.00
28.01.2026	156.80	154.00	156.80	154.30	5,741.00
29.01.2026	154.40	151.20	153.80	152.80	6,225.00
30.01.2026	152.40	150.80	152.40	151.80	2,965.00
02.02.2026	153.60	149.80	149.80	152.80	4,481.00
03.02.2026	155.70	153.40	155.70	155.00	9,707.00
04.02.2026	161.40	155.00	155.60	159.80	5,148.00
05.02.2026	163.50	159.80	160.40	163.20	4,799.00
06.02.2026	166.80	161.40	163.80	165.60	9,927.00
09.02.2026	167.80	165.40	166.00	167.00	3,392.00
10.02.2026	171.50	168.60	169.00	171.40	18,831.00
11.02.2026	171.60	168.40	170.80	171.60	9,133.00
12.02.2026	172.00	168.80	170.30	169.80	9,668.00
13.02.2026	171.90	167.60	168.60	171.40	4,679.00
16.02.2026	169.60	166.60	168.60	166.80	3,278.00
17.02.2026	167.80	164.80	166.80	167.80	2,736.00
18.02.2026	170.70	168.20	168.40	170.00	6,857.00
19.02.2026	171.20	166.60	170.70	168.70	14,699.00
20.02.2026	172.80	168.00	168.20	171.00	13,483.00
23.02.2026	169.40	166.40	168.40	166.40	2,792.00
24.02.2026	169.20	165.00	166.40	168.00	5,545.00
25.02.2026	168.20	164.70	167.60	165.20	7,308.00
26.02.2026	168.20	164.20	164.20	166.60	7,093.00
27.02.2026	167.80	164.80	166.60	167.20	1,965.00
02.03.2026	162.60	157.80	162.60	158.80	10,606.00
03.03.2026	156.60	152.50	156.60	154.40	17,661.00
04.03.2026	156.30	152.30	152.70	154.60	10,986.00
05.03.2026	154.20	147.50	153.80	152.40	30,555.00
06.03.2026	155.40	149.80	153.40	149.80	15,383.00
09.03.2026	145.40	141.40	145.40	141.80	5,407.00
10.03.2026	147.20	142.50	142.60	145.40	11,023.00
11.03.2026	148.80	144.20	144.80	147.00	17,346.00
12.03.2026	147.60	142.60	146.10	147.30	7,592.00
13.03.2026	144.70	143.10	144.20	143.60	11,109.00
16.03.2026	143.70	141.00	142.90	141.80	7,088.00
17.03.2026	142.80	140.60	140.60	141.60	4,375.00
18.03.2026	143.40	141.20	143.10	141.60	2,454.00
19.03.2026	139.80	137.40	139.80	137.40	8,172.00
20.03.2026	138.20	136.60	137.30	137.20	5,064.00
23.03.2026	142.60	133.40	133.40	140.80	12,956.00
24.03.2026	142.20	138.20	140.20	141.60	3,017.00
25.03.2026	144.50	142.40	143.80	142.90	18,015.00
26.03.2026	145.20	142.00	143.20	144.10	8,788.00
27.03.2026	143.80	141.80	143.80	142.80	5,642.00
30.03.2026	143.60	141.40	141.40	143.60	3,526.00
31.03.2026	145.00	142.40	142.50	144.20	3,402.00
01.04.2026	147.40	144.20	147.40	146.60	5,222.00
02.04.2026	145.10	143.20	144.20	144.80	9,400.00
07.04.2026	146.00	140.50	144.75	141.50	14,769.00
08.04.2026	149.50	146.00	146.50	149.00	5,776.00
09.04.2026	147.50	143.50	146.00	145.00	21,136.00
10.04.2026	158.78	149.50	152.50	156.75	10,914.00
13.04.2026	154.00	150.50	154.00	153.00	7,579.00
14.04.2026	153.25	151.00	151.00	152.50	8,784.00
15.04.2026	153.50	151.00	153.50	151.00	16,308.00
16.04.2026	157.00	152.50	152.50	157.00	12,402.00
17.04.2026	166.00	159.00	159.00	165.75	15,265.00
20.04.2026	163.50	161.50	163.00	162.25	8,663.00
21.04.2026	165.50	162.00	164.00	164.50	19,876.00
22.04.2026	169.50	164.00	165.50	164.50	13,650.00
23.04.2026	166.00	162.50	164.00	165.75	11,639.00
24.04.2026	166.00	163.50	165.25	164.00	7,043.00
27.04.2026	164.50	159.00	164.00	159.50	26,817.00
28.04.2026	160.50	156.50	159.00	157.50	12,132.00
29.04.2026	162.00	159.00	159.00	160.50	14,832.00
30.04.2026	161.18	159.50	159.75	160.50	2,981.00
04.05.2026	162.50	160.00	162.50	161.00	1,280.00
05.05.2026	160.00	157.50	159.00	159.50	7,301.00
06.05.2026	168.00	160.00	161.75	165.00	7,825.00
07.05.2026	173.00	166.75	166.75	171.00	19,708.00
08.05.2026	169.00	166.00	169.00	166.75	5,332.00
11.05.2026	168.50	164.00	166.50	168.00	3,350.00
12.05.2026	167.00	164.00	166.00	164.50	2,900.00
13.05.2026	167.00	165.00	165.50	166.75	4,021.00
15.05.2026	168.00	165.50	166.50	168.00	4,257.00
18.05.2026	167.25	163.50	165.00	166.00	1,894.00
19.05.2026	167.00	163.50	166.50	164.50	3,658.00
20.05.2026	171.00	164.50	164.50	169.50	3,847.00
21.05.2026	169.50	167.50	168.25	169.00	5,442.00
22.05.2026	171.00	167.50	171.00	170.50	2,405.00
26.05.2026	174.00	170.50	172.50	173.00	4,783.00
27.05.2026	176.00	173.50	174.50	174.50	6,665.00
28.05.2026	175.50	171.00	173.50	172.50	6,660.00
29.05.2026	175.00	172.50	174.00	173.25	3,961.00
01.06.2026	173.00	169.00	171.25	170.25	3,625.00
02.06.2026	177.00	172.25	172.25	175.25	6,686.00
03.06.2026	177.25	171.50	174.00	176.50	7,137.00
04.06.2026	177.25	174.50	174.50	177.25	4,302.00
05.06.2026	178.50	175.50	177.50	176.00	4,201.00
08.06.2026	175.00	171.00	172.00	175.00	3,751.00
09.06.2026	180.50	175.50	175.50	178.00	5,449.00
10.06.2026	184.00	178.50	179.00	181.00	3,674.00
11.06.2026	192.00	182.50	182.50	191.00	11,449.00
12.06.2026	193.50	189.00	192.00	192.50	6,487.00
15.06.2026	199.00	193.50	194.50	195.00	9,373.00
16.06.2026	195.50	190.50	193.75	191.50	14,359.00
17.06.2026	200.00	191.25	192.00	197.00	19,729.00

צרו איתנו קשר *5988