גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פולי-פפטיד גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 13:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פולי-פפטיד גרופ

PolyPeptide Group

מניה PPGN 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	43.95	43.95	43.95	43.95	0.00
10:30	43.975	43.975	43.975	43.975	373.00
10:40	44	44	44	44	2,070.00
10:50	44	44	44	44	0.00
11:00	44	44	44	44	0.00
11:10	44	44	44	44	0.00
11:20	44	44	44	44	0.00
11:30	43.925	43.925	43.925	43.925	723.00
11:40	43.925	43.925	43.925	43.925	0.00
11:50	43.925	43.925	43.925	43.925	0.00
12:00	43.925	43.925	43.925	43.925	0.00
12:10	43.95	43.95	43.95	43.95	27.00
12:20	43.95	43.95	43.95	43.95	75.00
12:30	43.95	43.95	43.95	43.95	101.00
12:40	43.95	43.95	43.95	43.95	186.00
12:50	43.95	43.95	43.95	43.95	830.00
13:00	43.95	43.95	43.95	43.95	8.00
13:10	43.95	43.95	43.95	43.95	47.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.08.2026 10:30	43.975	43.95	43.975	43.975	277.00
06.08.2026 11:00	44	43.975	44	44	306.00
06.08.2026 11:30	43.975	43.975	43.975	43.975	2,293.00
06.08.2026 12:00	44	43.95	43.975	43.95	680.00
06.08.2026 12:30	43.975	43.95	43.95	43.975	843.00
06.08.2026 13:00	43.975	43.975	43.975	43.975	129.00
06.08.2026 13:30	43.975	43.95	43.975	43.975	529.00
06.08.2026 14:00	43.975	43.975	43.975	43.975	410.00
06.08.2026 14:30	43.975	43.95	43.975	43.95	937.00
06.08.2026 15:00	43.975	43.95	43.975	43.975	959.00
06.08.2026 15:30	43.975	43.95	43.975	43.975	2,037.00
06.08.2026 16:00	43.975	43.95	43.975	43.95	2,541.00
06.08.2026 16:30	44	43.95	43.975	43.975	6,333.00
06.08.2026 17:00	43.975	43.9	43.95	43.925	6,009.00
06.08.2026 17:30	43.95	43.9	43.9	43.925	6,278.00
06.08.2026 18:00	43.95	43.9	43.925	43.9	7,780.00
07.08.2026 10:00	44	43.95	43.95	43.95	899.00
07.08.2026 10:30	44	43.95	43.975	43.95	1,109.00
07.08.2026 11:00	43.95	43.9	43.95	43.9	724.00
07.08.2026 11:30	43.9	43.9	43.9	43.9	927.00
07.08.2026 12:00	43.95	43.9	43.9	43.95	1,445.00
07.08.2026 12:30	44	43.975	43.975	44	1,885.00
07.08.2026 13:00	43.975	43.95	43.975	43.975	750.00
07.08.2026 13:30	43.975	43.975	43.975	43.975	779.00
07.08.2026 14:00	43.975	43.95	43.975	43.95	798.00
07.08.2026 14:30	44	43.95	43.95	43.95	1,938.00
07.08.2026 15:00	43.975	43.95	43.95	43.95	907.00
07.08.2026 15:30	43.95	43.9	43.95	43.95	1,305.00
07.08.2026 16:00	43.95	43.95	43.95	43.95	668.00
07.08.2026 16:30	43.975	43.9	43.95	43.9	1,376.00
07.08.2026 17:00	43.95	43.9	43.9	43.9	1,765.00
07.08.2026 17:30	43.925	43.9	43.9	43.9	2,615.00
07.08.2026 18:00	43.95	43.9	43.9	43.95	857.00
10.08.2026 10:00	43.975	43.95	43.975	43.975	53.00
10.08.2026 10:30	44	43.975	44	44	348.00
10.08.2026 11:00	44	43.925	44	43.925	415.00
10.08.2026 11:30	43.95	43.95	43.95	43.95	3,508.00
10.08.2026 12:00	43.95	43.95	43.95	43.95	462.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.08.2025	22.55	21.80	21.80	22.15	32,000.00
12.08.2025	24.20	22.20	23.90	24.20	94,656.00
13.08.2025	26.80	24.60	24.60	26.15	80,418.00
14.08.2025	29.00	27.25	27.60	27.75	106,827.00
15.08.2025	28.45	26.70	27.70	27.20	102,570.00
18.08.2025	28.80	27.55	27.65	28.45	51,873.00
19.08.2025	29.00	27.40	28.50	28.75	55,442.00
20.08.2025	30.25	28.20	28.35	28.85	52,861.00
21.08.2025	29.50	27.55	29.00	27.85	73,563.00
22.08.2025	28.60	27.80	27.80	28.20	25,275.00
25.08.2025	29.20	28.15	28.15	29.20	38,209.00
26.08.2025	28.70	27.60	28.70	27.75	79,418.00
27.08.2025	28.40	27.10	27.90	27.30	23,134.00
28.08.2025	28.15	27.50	27.55	27.95	35,325.00
29.08.2025	28.25	27.10	28.15	27.10	19,875.00
01.09.2025	28.00	27.25	27.45	27.25	29,648.00
02.09.2025	27.05	25.80	27.00	26.10	27,411.00
03.09.2025	27.00	26.25	26.30	26.45	34,741.00
04.09.2025	26.75	26.20	26.65	26.50	13,358.00
05.09.2025	26.30	25.50	26.30	26.00	16,156.00
08.09.2025	26.30	25.65	25.80	25.80	20,836.00
09.09.2025	26.00	24.75	26.00	25.50	16,123.00
10.09.2025	25.80	25.20	25.30	25.50	13,606.00
11.09.2025	25.70	24.65	25.30	25.00	25,920.00
12.09.2025	25.35	24.10	-99.99	24.60	0.00
15.09.2025	25.55	24.50	24.50	25.30	21,709.00
16.09.2025	25.55	25.00	25.10	25.40	17,623.00
17.09.2025	26.55	25.20	25.20	25.90	35,241.00
18.09.2025	26.35	25.67	25.67	26.13	10,601.00
19.09.2025	26.52	25.70	26.30	25.85	18,482.00
22.09.2025	26.05	25.45	26.05	25.75	13,336.00
23.09.2025	25.85	25.05	25.85	25.10	11,491.00
24.09.2025	25.02	24.35	24.70	24.53	8,382.00
25.09.2025	26.10	23.90	25.70	24.18	37,289.00
26.09.2025	24.13	23.50	23.70	23.75	23,091.00
29.09.2025	24.45	23.30	24.13	23.48	19,677.00
30.09.2025	23.95	23.40	23.83	23.65	12,961.00
01.10.2025	24.23	23.65	24.00	23.85	12,060.00
02.10.2025	24.25	23.63	23.90	23.70	21,466.00
03.10.2025	25.05	23.90	23.90	24.85	31,508.00
06.10.2025	26.25	25.10	25.17	26.15	25,868.00
07.10.2025	25.95	25.20	25.60	25.90	22,093.00
08.10.2025	26.25	25.30	25.48	26.18	22,525.00
09.10.2025	26.42	25.42	26.25	25.80	11,624.00
10.10.2025	25.30	24.15	25.30	24.20	15,443.00
13.10.2025	24.65	24.05	24.65	24.55	11,978.00
14.10.2025	24.10	23.50	24.05	23.70	20,764.00
15.10.2025	24.08	23.70	23.95	24.08	6,606.00
16.10.2025	24.30	23.70	24.00	24.00	6,437.00
17.10.2025	24.15	22.80	23.38	23.95	18,509.00
20.10.2025	23.85	23.40	23.77	23.85	12,292.00
21.10.2025	24.00	23.25	23.50	24.00	16,309.00
22.10.2025	24.63	24.05	24.15	24.55	19,993.00
23.10.2025	27.40	24.95	24.95	26.10	63,027.00
24.10.2025	26.60	26.00	26.40	26.35	42,756.00
27.10.2025	25.95	24.80	25.88	24.95	26,215.00
28.10.2025	25.65	24.70	24.85	25.05	17,336.00
29.10.2025	26.15	25.00	25.05	26.03	27,413.00
30.10.2025	25.85	25.55	25.83	25.63	12,964.00
31.10.2025	26.35	25.30	25.75	26.15	9,365.00
03.11.2025	26.40	24.98	26.40	25.10	23,437.00
04.11.2025	25.00	24.42	24.90	24.60	28,505.00
05.11.2025	24.52	23.90	24.52	23.90	14,916.00
06.11.2025	24.15	23.20	23.98	23.20	24,725.00
07.11.2025	23.58	22.90	23.58	23.15	30,476.00
10.11.2025	24.55	23.30	23.50	23.60	22,790.00
11.11.2025	24.20	23.20	23.58	24.08	18,343.00
12.11.2025	24.25	23.75	24.05	23.83	20,220.00
13.11.2025	25.30	23.90	24.55	24.08	48,245.00
14.11.2025	23.80	23.05	23.45	23.80	23,939.00
17.11.2025	23.55	23.05	23.50	23.05	16,638.00
18.11.2025	22.73	21.98	22.55	21.98	31,519.00
19.11.2025	23.30	21.83	22.00	23.00	38,306.00
20.11.2025	24.50	23.27	23.40	24.00	9,127.00
21.11.2025	24.00	23.00	23.00	24.00	25,734.00
24.11.2025	25.27	24.25	24.25	24.60	30,968.00
25.11.2025	24.95	23.90	24.25	24.90	25,362.00
26.11.2025	25.38	24.75	25.00	25.05	21,463.00
27.11.2025	25.25	24.85	24.85	25.15	6,095.00
28.11.2025	25.25	24.95	25.00	25.25	13,176.00
01.12.2025	25.60	24.75	24.75	25.20	18,275.00
02.12.2025	26.50	24.77	25.35	24.78	30,577.00
03.12.2025	25.13	24.60	25.00	24.80	15,739.00
04.12.2025	25.33	24.67	25.15	24.85	9,412.00
05.12.2025	25.13	24.40	24.80	24.95	11,131.00
08.12.2025	24.60	24.20	24.40	24.40	9,651.00
09.12.2025	24.75	24.20	24.20	24.55	11,932.00
10.12.2025	24.75	24.40	24.65	24.63	8,743.00
11.12.2025	24.75	24.35	24.60	24.55	3,459.00
12.12.2025	25.45	24.55	25.00	24.85	17,411.00
15.12.2025	25.70	24.25	24.65	25.20	37,271.00
16.12.2025	25.02	24.60	25.00	24.80	17,526.00
17.12.2025	25.58	24.60	24.83	25.25	16,448.00
18.12.2025	25.60	24.95	25.10	25.45	11,189.00
19.12.2025	25.67	24.65	25.67	24.75	71,511.00
22.12.2025	25.40	24.35	24.63	25.13	23,832.00
23.12.2025	25.35	24.95	25.10	25.10	28,508.00
29.12.2025	25.90	25.25	25.50	25.90	37,450.00
30.12.2025	26.40	25.70	25.80	26.10	17,385.00
05.01.2026	26.40	23.35	26.15	24.10	45,187.00
06.01.2026	24.85	24.05	24.30	24.50	39,647.00
07.01.2026	25.65	24.15	24.80	25.65	33,959.00
08.01.2026	27.45	26.13	26.13	26.95	87,150.00
09.01.2026	28.55	27.30	27.35	27.95	66,052.00
12.01.2026	30.20	28.15	28.15	29.70	95,684.00
13.01.2026	30.77	29.48	30.10	29.70	55,103.00
14.01.2026	30.00	28.85	29.90	28.85	61,237.00
15.01.2026	29.15	28.20	29.00	28.45	28,190.00
16.01.2026	28.77	27.80	28.60	28.30	32,942.00
19.01.2026	31.20	28.85	28.85	31.20	79,653.00
20.01.2026	31.20	29.55	30.70	29.55	52,094.00
21.01.2026	32.65	29.90	29.90	31.95	81,044.00
22.01.2026	31.90	29.80	31.75	29.93	96,490.00
23.01.2026	30.52	29.40	30.52	29.75	26,032.00
26.01.2026	29.98	29.30	29.65	29.75	88,014.00
27.01.2026	29.88	29.05	29.85	29.33	46,675.00
28.01.2026	29.35	27.95	29.35	28.50	47,001.00
29.01.2026	28.50	27.65	28.40	28.10	25,740.00
30.01.2026	27.95	27.08	27.92	27.30	30,136.00
02.02.2026	27.15	26.63	27.05	26.75	37,130.00
03.02.2026	27.15	25.95	27.02	27.00	43,466.00
04.02.2026	27.15	26.25	26.70	26.50	23,986.00
05.02.2026	26.75	25.45	26.75	25.80	37,278.00
06.02.2026	25.80	24.85	25.25	25.75	59,963.00
09.02.2026	26.60	25.75	25.85	26.60	19,543.00
10.02.2026	26.88	26.40	26.85	26.65	19,380.00
11.02.2026	26.55	26.00	26.55	26.45	21,275.00
12.02.2026	26.55	25.63	26.55	25.63	11,977.00
13.02.2026	26.60	25.50	25.50	26.60	14,262.00
16.02.2026	26.25	25.85	25.95	26.05	11,390.00
17.02.2026	26.45	25.65	25.65	26.45	12,463.00
18.02.2026	27.35	26.42	26.58	27.35	15,389.00
19.02.2026	27.60	26.80	27.55	27.05	17,810.00
20.02.2026	27.10	26.20	27.05	26.70	16,231.00
23.02.2026	26.65	24.50	26.35	24.50	36,326.00
24.02.2026	24.75	24.35	24.50	24.50	11,262.00
25.02.2026	25.00	24.55	25.00	24.85	14,825.00
26.02.2026	25.00	24.15	24.92	24.80	16,626.00
27.02.2026	25.90	25.25	25.40	25.45	17,400.00
02.03.2026	25.80	24.70	25.15	25.50	30,871.00
03.03.2026	25.25	24.42	25.25	25.00	17,140.00
04.03.2026	25.40	24.58	24.95	25.30	6,894.00
05.03.2026	25.60	24.75	25.30	25.00	13,923.00
06.03.2026	24.70	23.45	24.70	23.75	39,724.00
09.03.2026	24.50	23.10	23.10	24.50	17,152.00
10.03.2026	25.05	24.25	24.55	24.93	23,794.00
11.03.2026	24.90	24.00	24.55	24.30	51,156.00
12.03.2026	28.20	25.60	25.60	26.70	122,442.00
13.03.2026	26.25	23.30	26.25	23.90	161,447.00
16.03.2026	25.50	23.90	24.10	24.25	49,218.00
17.03.2026	25.88	24.25	24.30	25.68	35,436.00
18.03.2026	26.50	25.45	25.55	25.55	37,241.00
19.03.2026	25.55	24.80	25.55	25.10	20,851.00
20.03.2026	25.30	24.40	25.20	24.60	19,880.00
23.03.2026	25.38	23.45	24.30	24.50	57,769.00
24.03.2026	25.05	24.35	24.73	24.88	17,342.00
25.03.2026	27.90	25.45	25.60	26.65	49,458.00
26.03.2026	27.80	26.10	26.10	27.30	41,381.00
27.03.2026	28.02	26.30	27.50	26.40	49,278.00
30.03.2026	27.20	26.15	26.40	26.70	37,892.00
31.03.2026	28.35	26.70	26.70	28.35	37,279.00
01.04.2026	30.15	28.55	28.55	29.65	51,424.00
02.04.2026	29.90	28.67	28.90	29.70	45,117.00
07.04.2026	30.70	29.40	29.80	29.60	37,104.00
08.04.2026	31.20	29.55	30.45	30.00	37,397.00
09.04.2026	29.80	29.15	29.35	29.50	9,123.00
10.04.2026	32.00	29.65	29.70	31.35	69,526.00
13.04.2026	36.70	33.30	33.30	35.75	168,675.00
14.04.2026	38.80	36.00	36.00	38.30	98,007.00
15.04.2026	37.90	36.63	36.65	37.15	130,178.00
16.04.2026	38.15	35.60	37.65	35.95	64,943.00
17.04.2026	37.00	36.10	36.17	36.45	70,324.00
20.04.2026	36.03	35.13	35.83	35.60	59,328.00
21.04.2026	35.55	34.60	35.50	34.95	65,262.00
22.04.2026	35.10	34.60	34.92	34.85	45,215.00
23.04.2026	34.63	33.80	34.63	34.40	47,717.00
24.04.2026	36.05	33.75	34.25	35.83	68,158.00
27.04.2026	35.95	35.05	35.95	35.20	36,340.00
28.04.2026	35.63	34.65	35.63	35.18	20,864.00
29.04.2026	37.15	35.45	35.47	36.88	35,542.00
30.04.2026	38.75	36.65	36.65	38.15	35,456.00
04.05.2026	39.25	37.70	37.70	39.15	14,831.00
05.05.2026	40.75	39.00	39.30	39.50	88,851.00
06.05.2026	40.75	39.13	40.30	40.00	40,039.00
07.05.2026	40.65	40.00	40.45	40.45	80,118.00
08.05.2026	41.60	39.53	40.63	39.53	43,096.00
11.05.2026	40.35	39.05	39.45	39.05	19,194.00
12.05.2026	39.50	37.70	38.60	37.90	30,842.00
13.05.2026	38.55	37.38	38.00	37.70	36,759.00
15.05.2026	37.95	37.20	37.65	37.23	28,601.00
18.05.2026	37.85	36.50	36.50	37.15	19,375.00
19.05.2026	38.15	37.10	37.15	37.80	16,851.00
20.05.2026	38.75	37.45	37.65	38.40	26,872.00
21.05.2026	39.08	37.60	38.35	38.50	32,249.00
22.05.2026	38.65	37.90	38.35	38.05	25,981.00
26.05.2026	38.85	38.00	38.60	38.05	29,777.00
27.05.2026	38.65	37.20	38.40	37.35	21,760.00
28.05.2026	39.10	36.90	37.65	38.70	18,786.00
29.05.2026	38.95	36.90	38.60	37.15	64,958.00
01.06.2026	39.15	37.40	37.75	37.60	23,461.00
02.06.2026	38.80	37.90	38.40	38.15	24,768.00
03.06.2026	38.35	36.95	38.00	37.30	17,921.00
04.06.2026	37.75	36.33	37.40	37.63	38,948.00
05.06.2026	37.75	36.20	37.35	36.23	17,491.00
08.06.2026	36.45	34.50	36.30	36.25	77,346.00
09.06.2026	37.08	35.50	36.40	35.70	32,183.00
10.06.2026	35.38	33.50	35.38	33.50	26,246.00
11.06.2026	34.60	33.75	33.75	34.30	19,452.00
12.06.2026	34.85	33.25	34.85	33.80	31,695.00
15.06.2026	34.25	32.85	33.97	33.55	42,531.00
16.06.2026	36.80	34.60	34.60	35.40	64,331.00
17.06.2026	36.75	35.75	35.75	36.70	15,967.00
18.06.2026	37.25	36.25	36.88	37.05	43,072.00
19.06.2026	39.80	37.92	38.10	39.70	103,496.00
22.06.2026	40.70	38.65	39.80	38.95	31,166.00
23.06.2026	39.80	38.55	38.60	39.65	42,720.00
24.06.2026	43.45	39.65	39.90	42.98	63,696.00
25.06.2026	44.80	42.35	42.53	44.50	54,877.00
26.06.2026	46.75	44.38	44.50	46.15	53,963.00
29.06.2026	47.65	45.00	46.90	45.25	65,820.00
30.06.2026	46.95	46.20	46.30	46.83	27,737.00
01.07.2026	48.70	46.80	46.80	48.50	45,887.00
02.07.2026	49.28	47.60	48.00	48.85	34,575.00
03.07.2026	49.35	47.70	47.70	49.35	25,972.00
06.07.2026	50.40	48.97	49.75	49.15	36,867.00
07.07.2026	48.33	45.70	46.00	47.15	63,242.00
08.07.2026	46.65	45.30	46.58	45.30	11,278.00
09.07.2026	47.40	45.70	46.05	47.13	20,361.00
10.07.2026	48.20	45.70	48.00	46.05	22,143.00
13.07.2026	45.85	45.00	45.75	45.60	24,809.00
14.07.2026	47.50	45.00	45.15	47.13	28,113.00
15.07.2026	47.45	46.28	46.70	46.98	53,691.00
16.07.2026	46.40	45.00	46.40	45.80	37,068.00
17.07.2026	44.15	41.65	44.15	41.85	33,691.00
20.07.2026	44.10	41.80	41.85	43.75	321,066.00
21.07.2026	44.05	43.75	43.88	43.90	257,878.00
22.07.2026	43.90	43.75	43.80	43.85	241,277.00
23.07.2026	43.90	43.75	43.80	43.85	98,515.00
24.07.2026	43.95	43.80	43.85	43.80	90,042.00
27.07.2026	43.85	43.75	43.85	43.80	149,668.00
28.07.2026	43.85	43.75	43.75	43.80	83,551.00
29.07.2026	43.85	43.75	43.78	43.80	71,015.00
30.07.2026	44.00	43.80	43.80	43.98	170,421.00
31.07.2026	44.05	43.80	44.00	43.80	43,521.00
03.08.2026	43.92	43.85	43.90	43.85	45,794.00
04.08.2026	44.00	43.85	43.90	43.95	128,136.00
05.08.2026	44.00	43.85	43.95	43.85	36,557.00
06.08.2026	44.00	43.90	43.95	43.90	66,719.00
07.08.2026	44.00	43.90	43.95	43.95	67,472.00

צרו איתנו קשר *5988