גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בלדווין אינשורנס גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלדווין אינשורנס גרופ

Baldwin Insurance Group

מניה BWIN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
16:30					0.00
16:40	26.09	26.09	26.09	26.09	0.00
16:50	26.095	26.095	26.095	26.095	2,433.00
17:00	26.045	26.045	26.045	26.045	23,522.00
17:10	25.93	25.93	25.93	25.93	1,695.00
17:20	26.01	26.01	26.01	26.01	3,724.00
17:30	26.235	26.235	26.235	26.235	4,394.00
17:40	26.225	26.225	26.225	26.225	109,855.00
17:50	26.255	26.255	26.255	26.255	3,873.00
18:00	26.44	26.44	26.44	26.44	4,008.00
18:10	26.565	26.565	26.565	26.565	25,508.00
18:20	26.55	26.55	26.55	26.55	20,428.00
18:30	26.525	26.525	26.525	26.525	39,747.00
18:40	26.6	26.6	26.6	26.6	13,252.00
18:50	26.575	26.575	26.575	26.575	10,375.00
19:00	26.35	26.35	26.35	26.35	17,130.00
19:10	26.35	26.35	26.35	26.35	9,226.00
19:20	26.44	26.44	26.44	26.44	5,217.00
19:30	26.49	26.49	26.49	26.49	9,141.00
19:40	26.47	26.47	26.47	26.47	3,327.00
19:50	26.445	26.445	26.445	26.445	4,483.00
20:00	26.385	26.385	26.385	26.385	4,365.00
20:10	26.41	26.41	26.41	26.41	3,053.00
20:20	26.44	26.44	26.44	26.44	3,316.00
20:30	26.44	26.44	26.44	26.44	0.00
20:40	26.44	26.44	26.44	26.44	0.00
20:50	26.44	26.44	26.44	26.44	0.00
21:00	26.51	26.51	26.51	26.51	23,417.00
21:10	26.5	26.5	26.5	26.5	8,469.00
21:20	26.51	26.51	26.51	26.51	2,641.00
21:30	26.55	26.55	26.55	26.55	4,911.00
21:40	26.54	26.54	26.54	26.54	6,168.00
21:50	26.57	26.57	26.57	26.57	4,335.00
22:00	26.575	26.575	26.575	26.575	6,569.00
22:10	26.62	26.62	26.62	26.62	6,372.00
22:20	26.675	26.675	26.675	26.675	11,540.00
22:30	26.625	26.625	26.625	26.625	12,105.00
22:40	26.77	26.77	26.77	26.77	18,632.00
22:50	26.72	26.72	26.72	26.72	11,253.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	28.125	27.63	28.05	27.66	299,536.00
17.07.2026 17:30	27.65	27.24	27.59	27.44	298,629.00
17.07.2026 18:00	27.5625	27.28	27.425	27.45	237,936.00
17.07.2026 18:30	27.46	27.2701	27.46	27.39	332,188.00
17.07.2026 19:00	27.415	27.3	27.36	27.38	385,232.00
17.07.2026 19:30	27.42	27.3	27.37	27.335	364,165.00
17.07.2026 20:00	27.34	27.19	27.33	27.26	532,352.00
17.07.2026 20:30	27.32	27.14	27.315	27.16	527,871.00
17.07.2026 21:00	27.415	27.14	27.165	27.39	455,586.00
17.07.2026 21:30	27.385	27.24	27.38	27.375	528,668.00
17.07.2026 22:00	27.35	27.17	27.34	27.175	622,510.00
17.07.2026 22:30	27.38	27.165	27.19	27.27	1,145,377.00
20.07.2026 16:30	27.25	26.61	27.25	27.01	20,223.00
20.07.2026 17:00	26.9	26.75	26.765	26.77	43,546.00
20.07.2026 17:30	27.17	26.69	26.8	27.17	58,829.00
20.07.2026 18:00	27.43	27.15	27.17	27.375	110,608.00
20.07.2026 18:30	27.46	27.31	27.435	27.45	153,099.00
20.07.2026 19:00	27.56	27.435	27.47	27.52	144,362.00
20.07.2026 19:30	27.55	27.37	27.53	27.4	232,247.00
20.07.2026 20:00	27.39	27.28	27.385	27.34	317,879.00
20.07.2026 20:30	27.35	27.23	27.34	27.28	343,399.00
20.07.2026 21:00	27.28	27.13	27.28	27.17	288,957.00
20.07.2026 21:30	27.19	26.94	27.18	27.045	443,804.00
20.07.2026 22:00	27.14	27.025	27.03	27.025	527,402.00
20.07.2026 22:30	27.105	26.88	26.99	26.96	747,591.00
21.07.2026 16:30	27.175	26.46	26.46	27.08	12,614.00
21.07.2026 17:00	27.14	26.81	27.025	26.94	35,978.00
21.07.2026 17:30	26.965	26.74	26.965	26.74	42,142.00
21.07.2026 18:00	26.7445	26.44	26.7445	26.54	92,472.00
21.07.2026 18:30	26.61	26.38	26.61	26.4	86,148.00
21.07.2026 19:00	26.49	26.29	26.4	26.31	94,052.00
21.07.2026 19:30	26.34	26.17	26.34	26.26	93,574.00
21.07.2026 20:00	26.48	26.26	26.26	26.41	110,582.00
21.07.2026 20:30	26.4	26.27	26.385	26.27	88,489.00
21.07.2026 21:00	26.28	26.14	26.26	26.16	81,908.00
21.07.2026 21:30	26.11	26	26.11	26.03	84,034.00
21.07.2026 22:00	26.09	26.03	26.06	26.07	96,876.00
21.07.2026 22:30	26.15	25.95	26.06	26.15	148,806.00
22.07.2026 16:30	26.27	25.2	26.27	25.605	65,839.00
22.07.2026 17:00	25.79	25.27	25.74	25.35	100,278.00
22.07.2026 17:30	25.3625	25.03	25.36	25.12	132,964.00
22.07.2026 18:00	25.27	25.08	25.12	25.27	160,965.00
22.07.2026 18:30	25.365	25.24	25.24	25.31	183,857.00
22.07.2026 19:00	25.38	25.245	25.285	25.37	172,861.00
22.07.2026 19:30	25.49	25.36	25.36	25.4	187,089.00
22.07.2026 20:00	25.46	25.3	25.4	25.3	374,367.00
22.07.2026 20:30	25.36	25.165	25.31	25.33	462,930.00
22.07.2026 21:00	25.39	25.26	25.315	25.36	467,543.00
22.07.2026 21:30	25.4	25.25	25.34	25.4	535,792.00
22.07.2026 22:00	25.53	25.355	25.39	25.5	704,628.00
22.07.2026 22:30	25.47	25.03	25.47	25.245	884,966.00
23.07.2026 16:30	25.2	24.75	25.2	25.01	17,016.00
23.07.2026 17:00	25.175	24.88	24.955	24.99	42,220.00
23.07.2026 17:30	25.245	24.98	25.03	25.245	40,832.00
23.07.2026 18:00	25.35	25.24	25.285	25.3	80,296.00
23.07.2026 18:30	25.525	25.285	25.3	25.46	159,512.00
23.07.2026 19:00	25.6	25.33	25.475	25.54	183,290.00
23.07.2026 19:30	25.6125	25.52	25.56	25.58	140,940.00
23.07.2026 20:00	25.75	25.575	25.58	25.61	250,198.00
23.07.2026 20:30	25.68	25.56	25.605	25.62	118,567.00
23.07.2026 21:00	25.76	25.59	25.62	25.73	146,768.00
23.07.2026 21:30	25.765	25.54	25.73	25.71	241,173.00
23.07.2026 22:00	25.8	25.69	25.69	25.76	265,409.00
23.07.2026 22:30	25.88	25.63	25.785	25.88	457,178.00
24.07.2026 16:30	26.19	25.99	25.99	26.085	6,471.00
24.07.2026 17:00	26.235	25.91	26.09	26.15	24,865.00
24.07.2026 17:30	26.44	26.16	26.22	26.41	107,211.00
24.07.2026 18:00	26.605	26.44	26.44	26.58	234,036.00
24.07.2026 18:30	26.65	26.33	26.585	26.33	392,012.00
24.07.2026 19:00	26.525	26.35	26.36	26.48	215,946.00
24.07.2026 19:30	26.51	26.385	26.51	26.42	193,525.00
24.07.2026 20:00	26.44	26.38	26.42	26.44	86,420.00
24.07.2026 20:30	26.52	26.44	26.46	26.49	102,368.00
24.07.2026 21:00	26.56	26.46	26.5	26.55	241,761.00
24.07.2026 21:30	26.59	26.52	26.57	26.59	281,618.00
24.07.2026 22:00	26.74	26.6	26.6	26.74	441,493.00
24.07.2026 22:30	26.77	26.46	26.75	26.46	529,808.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	26.49	25.00	26.30	25.13	752,746.00
26.01.2026	25.85	24.95	25.37	25.84	723,665.00
27.01.2026	25.59	23.53	25.31	24.04	1,275,247.00
28.01.2026	24.97	22.68	24.04	22.82	1,242,045.00
29.01.2026	23.89	22.33	22.98	22.83	944,960.00
30.01.2026	23.15	21.86	22.83	21.92	679,174.00
02.02.2026	22.92	20.57	21.89	20.59	1,064,968.00
03.02.2026	21.42	19.88	20.31	20.50	1,522,815.00
04.02.2026	21.43	20.23	20.62	20.62	1,055,513.00
05.02.2026	21.09	18.63	20.62	18.76	992,932.00
06.02.2026	20.19	19.02	19.07	19.57	1,847,825.00
09.02.2026	19.92	17.66	19.47	17.69	1,358,047.00
10.02.2026	18.27	16.81	17.55	17.00	1,533,507.00
11.02.2026	17.10	16.08	16.95	16.51	2,091,816.00
12.02.2026	16.94	15.88	16.60	16.76	1,108,156.00
13.02.2026	16.88	16.03	16.66	16.50	997,150.00
17.02.2026	17.62	16.28	16.58	17.31	1,144,189.00
18.02.2026	17.71	16.91	17.37	16.93	823,390.00
19.02.2026	17.48	16.39	16.96	16.53	819,508.00
20.02.2026	16.91	16.22	16.65	16.53	619,890.00
23.02.2026	17.24	16.13	16.33	16.57	1,312,696.00
24.02.2026	17.16	16.36	16.48	16.60	930,174.00
25.02.2026	17.63	16.80	17.38	16.94	1,664,855.00
26.02.2026	18.66	16.97	17.13	18.49	2,444,172.00
27.02.2026	23.51	20.12	20.30	23.23	2,074,692.00
02.03.2026	23.60	22.22	22.22	23.19	2,004,035.00
03.03.2026	22.95	21.91	22.67	22.29	1,290,265.00
04.03.2026	22.68	22.03	22.29	22.05	824,084.00
05.03.2026	22.97	21.99	22.47	22.24	1,148,087.00
06.03.2026	22.19	20.85	22.19	21.03	1,153,009.00
09.03.2026	21.08	19.30	21.03	20.01	1,369,522.00
10.03.2026	20.88	19.55	19.87	20.87	1,757,333.00
11.03.2026	21.12	20.22	20.79	20.51	1,247,828.00
12.03.2026	21.26	20.27	20.51	20.81	1,290,421.00
13.03.2026	21.83	20.88	21.08	21.06	1,226,435.00
16.03.2026	21.78	21.03	21.19	21.11	1,614,712.00
17.03.2026	22.03	21.16	21.30	21.42	1,381,189.00
18.03.2026	21.39	20.27	21.07	21.13	1,091,198.00
19.03.2026	21.51	20.69	21.41	21.12	1,633,444.00
20.03.2026	22.13	21.17	21.40	21.64	5,511,326.00
23.03.2026	22.88	21.88	21.88	22.14	1,681,579.00
24.03.2026	22.42	21.83	22.10	22.09	1,027,316.00
25.03.2026	22.54	20.95	22.30	21.24	1,363,392.00
26.03.2026	21.85	21.15	21.25	21.68	1,719,766.00
27.03.2026	21.74	20.93	21.55	21.09	1,788,678.00
30.03.2026	22.24	20.72	21.09	22.01	1,074,819.00
31.03.2026	22.31	21.37	22.09	21.94	1,129,464.00
01.04.2026	22.09	21.37	21.87	21.53	1,021,617.00
02.04.2026	22.51	21.18	21.47	22.35	1,092,063.00
06.04.2026	22.69	22.06	22.22	22.13	581,902.00
07.04.2026	22.45	21.29	22.13	21.51	754,047.00
08.04.2026	23.24	21.79	21.95	22.76	899,483.00
09.04.2026	22.76	21.64	22.26	21.94	1,359,331.00
10.04.2026	22.10	20.78	21.68	21.39	974,954.00
13.04.2026	22.22	21.24	21.46	22.12	1,012,601.00
14.04.2026	22.50	21.79	22.12	22.25	905,442.00
15.04.2026	22.89	21.87	22.07	22.83	768,102.00
16.04.2026	24.34	22.69	22.95	24.03	1,740,659.00
17.04.2026	25.17	24.07	24.11	25.04	1,315,454.00
20.04.2026	26.00	24.95	25.01	25.82	1,179,804.00
21.04.2026	26.96	25.60	26.00	26.53	1,436,080.00
22.04.2026	26.46	25.35	26.43	25.60	695,246.00
23.04.2026	25.63	24.94	25.52	25.28	1,257,135.00
24.04.2026	25.47	24.75	25.02	25.13	568,647.00
27.04.2026	25.18	24.36	24.90	24.39	1,347,717.00
28.04.2026	24.59	23.41	24.39	23.72	819,610.00
29.04.2026	23.74	23.08	23.62	23.29	571,845.00
30.04.2026	22.98	21.94	22.98	22.72	830,820.00
01.05.2026	23.36	21.68	22.72	22.03	1,170,289.00
05.05.2026	23.95	21.12	23.95	21.27	1,616,297.00
06.05.2026	22.00	20.58	21.36	20.59	1,197,835.00
07.05.2026	21.51	20.26	20.35	20.98	1,007,923.00
08.05.2026	21.12	20.13	21.04	20.18	814,193.00
11.05.2026	20.50	19.95	19.95	20.16	668,309.00
12.05.2026	20.37	19.88	20.25	20.07	628,000.00
13.05.2026	20.15	19.53	19.84	20.14	822,233.00
14.05.2026	20.72	19.80	20.62	19.81	1,039,752.00
15.05.2026	20.44	19.73	19.73	20.02	488,728.00
18.05.2026	21.06	19.91	19.91	20.88	681,197.00
19.05.2026	21.57	19.85	20.98	19.86	716,538.00
20.05.2026	20.28	19.25	19.76	20.12	842,205.00
21.05.2026	20.39	19.58	19.85	20.37	662,565.00
22.05.2026	20.51	19.62	20.28	19.66	940,557.00
26.05.2026	20.18	18.96	19.53	19.01	1,349,696.00
27.05.2026	20.09	18.97	18.97	19.39	2,005,389.00
28.05.2026	20.47	19.28	19.41	19.86	1,571,952.00
29.05.2026	20.30	19.30	19.68	19.42	1,434,287.00
01.06.2026	20.45	19.10	19.24	20.19	1,021,981.00
02.06.2026	19.94	18.76	19.78	19.48	1,577,900.00
03.06.2026	19.40	18.77	19.30	18.77	997,039.00
04.06.2026	19.95	18.99	19.31	19.24	874,446.00
05.06.2026	19.91	19.00	19.40	19.88	1,088,082.00
08.06.2026	19.60	18.90	19.58	19.24	1,124,485.00
09.06.2026	19.75	18.97	19.24	19.36	1,322,680.00
10.06.2026	20.02	19.33	19.65	19.37	848,313.00
11.06.2026	19.62	18.43	19.37	18.47	815,119.00
12.06.2026	18.65	17.75	18.44	18.13	838,370.00
15.06.2026	18.53	17.96	18.13	18.16	720,167.00
16.06.2026	18.91	18.18	18.18	18.69	1,426,932.00
17.06.2026	19.00	17.17	18.42	17.33	1,472,983.00
18.06.2026	20.50	16.84	17.24	20.24	4,681,280.00
22.06.2026	24.96	22.83	23.00	23.52	3,408,329.00
23.06.2026	25.77	23.74	23.74	24.39	2,404,019.00
24.06.2026	25.54	24.06	24.66	24.87	2,418,181.00
25.06.2026	25.11	23.84	24.90	24.01	1,007,241.00
26.06.2026	26.56	24.18	24.36	26.22	3,624,340.00
29.06.2026	26.56	25.13	25.95	26.25	1,317,472.00
30.06.2026	26.75	25.55	26.18	26.58	985,760.00
01.07.2026	27.33	26.43	26.62	26.91	1,427,031.00
02.07.2026	28.46	26.91	26.91	28.41	1,370,817.00
06.07.2026	28.23	26.80	28.03	27.09	1,100,102.00
07.07.2026	27.98	27.26	27.56	27.30	724,007.00
08.07.2026	27.61	27.09	27.42	27.51	143,644.00
09.07.2026	26.97	25.55	26.71	26.45	792,475.00
10.07.2026	26.81	25.97	26.42	26.41	317,589.00
13.07.2026	27.58	26.54	26.54	27.32	609,954.00
14.07.2026	27.18	26.44	26.98	26.51	610,843.00
15.07.2026	26.71	25.58	26.71	25.62	616,503.00
16.07.2026	27.53	25.59	25.80	27.50	1,196,401.00
17.07.2026	28.55	27.12	27.40	27.25	955,021.00
20.07.2026	27.56	26.61	27.27	26.95	977,642.00
21.07.2026	27.20	25.85	26.45	26.15	613,030.00
22.07.2026	26.27	25.02	26.15	25.20	1,099,849.00
23.07.2026	25.93	24.66	25.20	25.89	930,064.00
24.07.2026	26.77	25.87	25.87	26.46	499,279.00

צרו איתנו קשר *5988