שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

עדכון אחרון 06.12.2019

רענן

פורטל פיננסי > מניות > Atlantia SpA > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית Atlantia SpA

Atlantia SpA

מניה ATL milan-cb EUR

שער

20.24

שינוי

+1.43%

שינוי ב EUR

0.28

הוסף לתיק

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
10:00					0.00
10:10	20	20	20	20	0.00
10:20	19.985	19.985	19.985	19.985	5,039.00
10:30	20	20	20	20	2,427.00
10:40	19.9625	19.9625	19.9625	19.9625	979.00
10:50	19.97	19.97	19.97	19.97	9,215.00
11:00	20.02	20.02	20.02	20.02	5,548.00
11:10	20.08	20.08	20.08	20.08	5,120.00
11:20	20.1	20.1	20.1	20.1	1,217.00
11:30	20.1	20.1	20.1	20.1	2,219.00
11:40	20.1	20.1	20.1	20.1	796.00
11:50	20.1	20.1	20.1	20.1	3,174.00
12:00	20.12	20.12	20.12	20.12	1,271.00
12:10	20.115	20.115	20.115	20.115	2,658.00
12:20	20.105	20.105	20.105	20.105	1,276.00
12:30	20.1	20.1	20.1	20.1	1,338.00
12:40	20.105	20.105	20.105	20.105	2,755.00
12:50	20.13	20.13	20.13	20.13	397.00
13:00	20.14	20.14	20.14	20.14	638.00
13:10	20.135	20.135	20.135	20.135	417.00
13:20	20.18	20.18	20.18	20.18	2,198.00
13:30	20.16	20.16	20.16	20.16	1,290.00
13:40	20.14	20.14	20.14	20.14	1,014.00
13:50	20.15	20.15	20.15	20.15	903.00
14:00	20.135	20.135	20.135	20.135	1,415.00
14:10	20.12	20.12	20.12	20.12	655.00
14:20	20.08	20.08	20.08	20.08	660.00
14:30	20.075	20.075	20.075	20.075	1,427.00
14:40	20.06	20.06	20.06	20.06	4,561.00
14:50	20.095	20.095	20.095	20.095	6,552.00
15:00	20.09	20.09	20.09	20.09	2,713.00
15:10	20.095	20.095	20.095	20.095	2,906.00
15:20	20.11	20.11	20.11	20.11	830.00
15:30	20.12	20.12	20.12	20.12	1,356.00
15:40	20.14	20.14	20.14	20.14	9,711.00
15:50	20.16	20.16	20.16	20.16	11,629.00
16:00	20.14	20.14	20.14	20.14	4,363.00
16:10	20.18	20.18	20.18	20.18	1,447.00
16:20	20.21	20.21	20.21	20.21	4,244.00
16:30	20.22	20.22	20.22	20.22	1,871.00
16:40	20.22	20.22	20.22	20.22	848.00
16:50	20.185	20.185	20.185	20.185	6,602.00
17:00	20.19	20.19	20.19	20.19	5,180.00
17:10	20.215	20.215	20.215	20.215	634.00
17:20	20.21	20.21	20.21	20.21	2,877.00
17:30	20.225	20.225	20.225	20.225	9,113.00
17:40	20.254	20.254	20.254	20.254	8,558.00
17:50	20.25	20.25	20.25	20.25	6,593.00
18:00	20.26	20.26	20.26	20.26	2,439.00
18:10	20.245	20.245	20.245	20.245	2,116.00
18:20	20.2142	20.2142	20.2142	20.2142	5,783.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2019 10:30	20.4	20.17	20.17	20.36	12,267.00
02.12.2019 11:00	20.39	20.28	20.355	20.3	6,264.00
02.12.2019 11:30	20.315	20.235	20.31	20.24	7,518.00
02.12.2019 12:00	20.245	20.0104	20.23	20.235	205,704.00
02.12.2019 12:30	20.25	20.2	20.24	20.24	3,006.00
02.12.2019 13:00	20.24	20.17	20.24	20.2	18,681.00
02.12.2019 13:30	20.22	20.12	20.205	20.13	14,420.00
02.12.2019 14:00	20.145	20.0497	20.13	20.0497	11,832.00
02.12.2019 14:30	20.05	19.89	20.05	19.89	7,629.00
02.12.2019 15:00	19.955	19.775	19.91	19.785	12,785.00
02.12.2019 15:30	19.825	19.765	19.775	19.825	6,982.00
02.12.2019 16:00	19.9	19.82	19.835	19.9	9,133.00
02.12.2019 16:30	19.905	19.84	19.905	19.87	48,061.00
02.12.2019 17:00	19.85	19.755	19.835	19.755	8,321.00
02.12.2019 17:30	19.795	19.74	19.7647	19.74	27,279.00
02.12.2019 18:00	19.7493	19.665	19.7493	19.695	9,589.00
03.12.2019 10:00	19.79	19.72	19.75	19.72	4,347.00
03.12.2019 10:30	19.865	19.7725	19.7825	19.845	5,771.00
03.12.2019 11:00	19.875	19.7813	19.8538	19.8	2,443.00
03.12.2019 11:30	19.845	19.76	19.7942	19.845	8,127.00
03.12.2019 12:00	19.93	19.72	19.8422	19.7376	7,879.00
03.12.2019 12:30	19.755	19.7193	19.735	19.725	4,816.00
03.12.2019 13:00	19.75	19.705	19.73	19.7325	7,525.00
03.12.2019 13:30	19.8	19.7289	19.74	19.79	3,689.00
03.12.2019 14:00	19.79	19.7165	19.79	19.734	1,946.00
03.12.2019 14:30	19.755	19.665	19.735	19.665	4,940.00
03.12.2019 15:00	19.69	19.63	19.66	19.649	4,098.00
03.12.2019 15:30	19.665	19.61	19.65	19.61	5,332.00
03.12.2019 16:00	19.63	19.545	19.62	19.585	4,677.00
03.12.2019 16:30	19.59	19.51	19.575	19.58	4,149.00
03.12.2019 17:00	19.645	19.55	19.5925	19.5575	5,783.00
03.12.2019 17:30	19.615	19.535	19.545	19.605	2,857.00
03.12.2019 18:00	19.605	19.565	19.6	19.605	7,365.00
04.12.2019 10:00	20.1	19.615	19.655	20	62,945.00
04.12.2019 10:30	20.15	20	20.02	20.1	8,190.00
04.12.2019 11:00	20.2	20.09	20.09	20.1648	72,063.00
04.12.2019 11:30	20.17	20.055	20.17	20.13	8,916.00
04.12.2019 12:00	20.145	20.1	20.125	20.11	5,585.00
04.12.2019 12:30	20.15	20.02	20.11	20.02	8,771.00
04.12.2019 13:00	20.06	19.905	20.02	20.01	8,527.00
04.12.2019 13:30	20.01	19.935	20.01	19.9825	8,060.00
04.12.2019 14:00	19.965	19.88	19.965	19.93	7,214.00
04.12.2019 14:30	19.995	19.9	19.93	19.9	5,423.00
04.12.2019 15:00	19.94	19.88	19.895	19.93	82,987.00
04.12.2019 15:30	19.965	19.92	19.9275	19.965	4,887.00
04.12.2019 16:00	19.975	19.895	19.97	19.9725	11,754.00
04.12.2019 16:30	20.03	19.93	19.97	19.97	5,370.00
04.12.2019 17:00	20.005	19.945	19.945	19.99	14,047.00
04.12.2019 17:30	20.125	19.995	19.9977	20.0914	6,942.00
04.12.2019 18:00	20.095	20.02	20.09	20.04	7,097.00
05.12.2019 10:00	20.055	19.9198	20.055	19.9225	5,773.00
05.12.2019 10:30	20.0402	19.9284	19.9284	19.955	3,614.00
05.12.2019 11:00	19.98	19.875	19.9775	19.9	4,294.00
05.12.2019 11:30	19.93	19.8875	19.895	19.9272	2,452.00
05.12.2019 12:00	19.955	19.89	19.93	19.8999	3,601.00
05.12.2019 12:30	19.9625	19.9	19.9	19.95	3,915.00
05.12.2019 13:00	19.98	19.93	19.95	19.9725	5,462.00
05.12.2019 13:30	19.97	19.93	19.965	19.945	2,307.00
05.12.2019 14:00	19.9465	19.9325	19.945	19.945	2,939.00
05.12.2019 14:30	19.9575	19.94	19.95	19.9451	4,141.00
05.12.2019 15:00	19.945	19.905	19.945	19.9229	2,169.00
05.12.2019 15:30	19.95	19.925	19.9251	19.93	1,249.00
05.12.2019 16:00	19.985	19.935	19.935	19.9575	3,294.00
05.12.2019 16:30	19.9632	19.89	19.945	19.89	202,839.00
05.12.2019 17:00	19.905	19.845	19.9	19.85	80,284.00
05.12.2019 17:30	19.91	19.8575	19.8625	19.89	106,012.00
05.12.2019 18:00	19.94	19.87	19.8953	19.94	6,098.00
06.12.2019 10:00	20.04	19.975	20.04	20.005	6,667.00
06.12.2019 10:30	20.09	19.94	20	20.08	4,339.00
06.12.2019 11:00	20.12	20.07	20.08	20.095	1,600.00
06.12.2019 11:30	20.125	20.07	20.09	20.12	3,825.00
06.12.2019 12:00	20.12	20.09	20.115	20.105	5,409.00
06.12.2019 12:30	20.14	20.11	20.11	20.135	1,199.00
06.12.2019 13:00	20.1859	20.155	20.17	20.18	1,531.00
06.12.2019 13:30	20.15	20.125	20.15	20.125	2,067.00
06.12.2019 14:00	20.13	20.05	20.13	20.07	3,635.00
06.12.2019 14:30	20.1	20.06	20.06	20.1	6,991.00
06.12.2019 15:00	20.13	20.095	20.1	20.11	2,780.00
06.12.2019 15:30	20.18	20.105	20.11	20.18	9,017.00
06.12.2019 16:00	20.23	20.18	20.18	20.22	3,117.00
06.12.2019 16:30	20.235	20.17	20.22	20.21	2,614.00
06.12.2019 17:00	20.28	20.18	20.215	20.254	9,708.00
06.12.2019 17:30	20.265	20.24	20.2499	20.245	2,860.00
06.12.2019 18:00	20.2422	20.2	20.24	20.22	4,370.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2019	23.52	23.27	23.27	23.48	332,814.00
10.07.2019	24.01	23.36	23.40	23.78	414,500.00
11.07.2019	24.55	23.86	23.86	24.37	545,403.00
15.07.2019	24.91	24.71	24.75	24.74	170,739.00
16.07.2019	24.77	24.03	24.77	24.19	402,746.00
17.07.2019	24.37	24.07	24.15	24.19	254,097.00
18.07.2019	24.09	23.77	23.92	23.90	237,024.00
19.07.2019	-99.99	-99.99	23.43	23.52	0.00
23.07.2019	23.82	23.59	23.65	23.75	65,432.00
24.07.2019	23.89	23.66	23.68	23.72	122,754.00
25.07.2019	24.07	23.47	23.84	23.51	62,637.00
26.07.2019	23.66	23.17	23.47	23.65	360,130.00
29.07.2019	23.88	23.67	23.67	23.77	288,737.00
30.07.2019	23.75	23.23	23.68	23.28	124,320.00
31.07.2019	23.41	23.17	23.20	23.20	219,883.00
01.08.2019	23.49	23.17	23.17	23.40	235,601.00
02.08.2019	23.35	22.88	23.05	22.93	521,168.00
05.08.2019	22.69	22.27	22.51	22.53	223,332.00
06.08.2019	22.88	22.40	22.61	22.40	196,276.00
07.08.2019	22.87	22.49	22.50	22.72	96,115.00
08.08.2019	23.33	22.87	22.90	23.30	302,924.00
09.08.2019	24.33	23.51	23.51	24.12	446,124.00
12.08.2019	24.38	23.65	24.28	23.96	365,181.00
13.08.2019	23.92	23.69	23.85	23.80	189,797.00
14.08.2019	23.74	22.69	23.75	22.90	312,580.00
16.08.2019	23.15	22.65	22.84	22.83	237,343.00
19.08.2019	23.69	23.13	23.20	23.69	186,882.00
20.08.2019	23.78	23.11	23.63	23.13	100,336.00
21.08.2019	23.51	23.26	23.26	23.39	40,984.00
22.08.2019	23.50	23.14	23.30	23.20	81,239.00
23.08.2019	23.45	22.91	23.38	22.97	59,315.00
26.08.2019	22.90	22.58	22.74	22.78	137,332.00
27.08.2019	23.00	22.46	22.80	22.77	195,785.00
28.08.2019	22.80	22.12	22.73	22.29	226,446.00
29.08.2019	22.80	22.16	22.16	22.71	399,515.00
30.08.2019	23.03	21.97	22.80	22.15	807,636.00
02.09.2019	22.88	22.13	22.13	22.64	144,965.00
03.09.2019	22.83	22.25	22.82	22.63	83,017.00
04.09.2019	24.06	22.99	22.99	24.05	308,577.00
05.09.2019	24.25	23.98	23.99	24.18	163,184.00
06.09.2019	24.92	24.32	24.32	24.67	483,145.00
09.09.2019	24.71	23.94	24.71	24.15	203,429.00
10.09.2019	24.11	23.56	24.08	24.08	243,714.00
11.09.2019	24.44	23.88	24.34	24.44	191,751.00
12.09.2019	24.46	23.89	24.44	24.19	249,193.00
13.09.2019	24.28	22.21	24.28	22.21	1,003,326.00
16.09.2019	21.37	20.18	21.35	20.41	1,404,731.00
17.09.2019	20.85	20.48	20.50	20.80	836,267.00
18.09.2019	21.20	20.68	20.81	21.03	1,492,190.00
19.09.2019	21.50	21.10	21.10	21.49	1,347,740.00
20.09.2019	21.94	21.50	21.56	21.92	646,849.00
23.09.2019	21.75	21.50	21.75	21.73	499,909.00
24.09.2019	22.02	21.65	21.65	21.98	713,378.00
25.09.2019	21.88	21.51	21.84	21.75	272,486.00
26.09.2019	22.03	21.70	21.71	22.03	737,667.00
27.09.2019	22.15	21.89	22.10	21.95	90,295.00
30.09.2019	22.24	21.84	21.92	22.22	134,957.00
01.10.2019	22.20	21.16	22.17	21.74	1,157,050.00
02.10.2019	21.61	20.65	21.56	20.67	418,176.00
03.10.2019	20.96	20.55	20.74	20.72	379,594.00
04.10.2019	20.94	20.62	20.80	20.76	208,293.00
07.10.2019	21.14	20.57	20.82	21.11	437,969.00
08.10.2019	21.16	20.79	21.05	20.95	248,409.00
09.10.2019	21.58	20.93	20.93	21.37	355,896.00
10.10.2019	21.47	21.16	21.33	21.45	333,737.00
11.10.2019	21.94	21.38	21.41	21.93	382,154.00
14.10.2019	22.08	21.82	21.91	21.98	196,739.00
15.10.2019	22.23	21.83	22.07	22.23	305,747.00
16.10.2019	22.33	22.14	22.27	22.17	645,000.00
17.10.2019	22.51	22.15	22.18	22.47	1,021,254.00
18.10.2019	22.56	22.20	22.50	22.36	872,211.00
21.10.2019	22.09	21.87	22.08	22.01	695,397.00
22.10.2019	22.08	21.84	22.05	22.00	875,301.00
23.10.2019	22.00	21.74	21.92	21.98	419,538.00
24.10.2019	21.96	21.65	21.88	21.77	630,977.00
25.10.2019	21.84	21.63	21.79	21.81	228,295.00
28.10.2019	21.92	21.69	21.83	21.83	550,545.00
29.10.2019	21.89	21.71	21.76	21.85	370,743.00
30.10.2019	21.96	21.79	21.85	21.95	567,171.00
31.10.2019	22.20	21.82	21.99	22.18	608,387.00
01.11.2019	23.00	22.15	22.15	22.80	444,145.00
04.11.2019	22.92	22.71	22.87	22.83	994,810.00
05.11.2019	22.81	22.49	22.81	22.49	764,626.00
06.11.2019	22.75	22.35	22.54	22.61	314,625.00
07.11.2019	22.72	22.43	22.58	22.57	511,618.00
08.11.2019	22.79	22.35	22.35	22.73	1,145,056.00
11.11.2019	22.79	22.63	22.65	22.71	487,290.00
12.11.2019	22.93	22.61	22.73	22.86	1,180,231.00
13.11.2019	22.89	22.55	22.88	22.64	1,033,268.00
14.11.2019	22.67	22.36	22.65	22.45	896,280.00
15.11.2019	22.54	22.33	22.52	22.50	144,058.00
18.11.2019	22.59	22.46	22.50	22.51	1,000,749.00
19.11.2019	22.78	22.45	22.49	22.52	221,616.00
20.11.2019	22.40	21.67	22.33	21.96	657,046.00
21.11.2019	21.86	21.64	21.86	21.68	331,141.00
22.11.2019	21.90	21.48	21.75	21.56	184,242.00
25.11.2019	21.64	20.95	21.24	21.18	339,788.00
26.11.2019	21.49	21.07	21.10	21.37	726,574.00
27.11.2019	21.41	20.88	21.27	20.97	821,426.00
28.11.2019	20.92	20.43	20.70	20.49	950,320.00
29.11.2019	20.23	19.89	20.17	20.16	814,352.00
02.12.2019	20.41	19.67	20.13	19.70	1,240,439.00
03.12.2019	19.93	19.48	19.73	19.61	366,208.00
04.12.2019	20.20	19.61	19.66	20.04	1,021,446.00
05.12.2019	20.06	19.84	20.06	19.96	630,934.00
06.12.2019	20.28	19.94	20.04	20.24	310,316.00

UI design by
Application delivery by