גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

עדכון אחרון 12:03

רענן

גלובס פיננסי > מניות > אטלנטיאה > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אטלנטיאה

Atlantia

מניה ATL milan-cb EUR

שער

15.66

שינוי

+3.59%

שינוי ב EUR

0.54

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
10:10					0.00
10:20	15.455	15.455	15.455	15.455	0.00
10:30	15.485	15.485	15.485	15.485	1,408.00
10:40	15.67	15.67	15.67	15.67	8,169.00
10:50	15.6862	15.6862	15.6862	15.6862	2,914.00
11:00	15.5575	15.5575	15.5575	15.5575	756.00
11:10	15.6016	15.6016	15.6016	15.6016	621.00
11:20	15.6193	15.6193	15.6193	15.6193	34.00
11:30	15.5461	15.5461	15.5461	15.5461	909.00
11:40	15.6625	15.6625	15.6625	15.6625	11,779.00
11:50	15.575	15.575	15.575	15.575	1,352.00
12:00	15.62	15.62	15.62	15.62	5,728.00
12:10	15.661	15.661	15.661	15.661	1,449.00
12:20	15.65	15.65	15.65	15.65	1,344.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.11.2020 10:30	14.875	14.79	14.84	14.805	2,085.00
20.11.2020 11:00	14.8475	14.795	14.8	14.835	4,152.00
20.11.2020 11:30	14.935	14.865	14.865	14.875	2,695.00
20.11.2020 12:00	14.95	14.875	14.875	14.9399	1,984.00
20.11.2020 12:30	14.95	14.8925	14.94	14.8925	3,401.00
20.11.2020 13:00	14.89	14.865	14.89	14.865	2,309.00
20.11.2020 13:30	14.905	14.85	14.86	14.8916	886.00
20.11.2020 14:00	14.89	14.8298	14.89	14.83	2,926.00
20.11.2020 14:30	14.85	14.78	14.8325	14.8025	3,157.00
20.11.2020 15:00	14.815	14.76	14.7875	14.76	2,055.00
20.11.2020 15:30	14.77	14.7275	14.77	14.7642	2,813.00
20.11.2020 16:00	14.765	14.6996	14.745	14.7449	13,916.00
20.11.2020 16:30	14.83	14.7431	14.755	14.805	4,076.00
20.11.2020 17:00	14.815	14.735	14.815	14.8044	5,674.00
20.11.2020 17:30	14.84	14.7694	14.8	14.795	6,488.00
20.11.2020 18:00	14.875	14.8017	14.81	14.835	6,731.00
23.11.2020 10:00	15.3057	15.0675	15.0675	15.3057	12,226.00
23.11.2020 10:30	15.3229	15.2081	15.3142	15.2649	6,081.00
23.11.2020 11:00	15.35	15.2472	15.28	15.3477	1,818.00
23.11.2020 11:30	15.385	15.3125	15.385	15.3153	2,623.00
23.11.2020 12:00	15.3125	15.225	15.305	15.24	4,016.00
23.11.2020 12:30	15.2648	15.1892	15.2375	15.1892	21,319.00
23.11.2020 13:00	15.185	15.11	15.1762	15.1428	3,062.00
23.11.2020 13:30	15.175	15.115	15.125	15.1641	4,028.00
23.11.2020 14:00	15.2621	15.12	15.1641	15.145	51,077.00
23.11.2020 14:30	15.1482	15.105	15.1482	15.11	6,964.00
23.11.2020 15:00	15.1575	15.1	15.1105	15.1369	4,894.00
23.11.2020 15:30	15.1513	15.1	15.13	15.13	3,781.00
23.11.2020 16:00	15.18	15.1106	15.14	15.15	3,995.00
23.11.2020 16:30	15.175	15.105	15.16	15.105	5,087.00
23.11.2020 17:00	15.1475	15.095	15.1274	15.125	6,954.00
23.11.2020 17:30	15.1478	15.1161	15.1169	15.1418	8,809.00
23.11.2020 18:00	15.145	15.12	15.1337	15.1225	5,440.00
24.11.2020 10:00	15.7875	15.3175	15.3175	15.635	14,062.00
24.11.2020 10:30	15.69	15.525	15.65	15.6193	1,680.00
24.11.2020 11:00	15.6625	15.5461	15.5461	15.6625	162.00
24.11.2020 11:30	15.67	15.555	15.575	15.661	1,193.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
09.12.2019	20.48	20.06	20.39	20.25	1,059,874.00
10.12.2019	21.03	20.50	20.60	21.03	1,182,736.00
11.12.2019	21.37	20.76	20.97	21.36	545,201.00
12.12.2019	21.32	20.90	21.27	21.23	423,101.00
13.12.2019	21.55	20.90	21.38	20.90	451,810.00
16.12.2019	21.46	20.94	20.94	21.44	609,079.00
17.12.2019	22.20	21.33	21.42	21.96	857,438.00
18.12.2019	22.02	21.89	21.90	21.96	511,869.00
19.12.2019	22.11	21.79	21.94	22.09	577,284.00
20.12.2019	22.31	21.86	22.23	22.16	1,690,917.00
23.12.2019	21.60	21.00	21.57	21.11	508,403.00
27.12.2019	21.24	20.87	20.87	21.15	273,611.00
30.12.2019	21.08	20.57	21.08	20.87	688,626.00
02.01.2020	20.95	20.18	20.53	20.20	542,267.00
03.01.2020	20.71	19.94	19.94	20.34	974,439.00
06.01.2020	20.26	19.90	20.15	20.24	568,219.00
07.01.2020	20.80	20.34	20.38	20.57	550,480.00
08.01.2020	21.52	20.49	20.49	21.40	525,504.00
09.01.2020	21.54	21.14	21.29	21.48	648,202.00
10.01.2020	21.50	21.36	21.41	21.48	821,090.00
13.01.2020	21.44	20.96	21.30	21.10	1,327,350.00
14.01.2020	21.32	20.81	20.86	21.18	522,755.00
15.01.2020	21.11	20.22	21.02	20.42	665,888.00
16.01.2020	20.82	20.44	20.67	20.63	328,873.00
17.01.2020	20.83	20.47	20.83	20.65	503,323.00
20.01.2020	20.86	20.52	20.52	20.83	342,155.00
21.01.2020	20.69	20.33	20.69	20.43	529,872.00
22.01.2020	20.97	20.67	20.91	20.85	610,423.00
23.01.2020	20.93	20.56	20.70	20.76	432,049.00
24.01.2020	21.49	21.06	21.20	21.34	683,167.00
27.01.2020	21.37	21.04	21.37	21.05	678,196.00
28.01.2020	22.40	21.30	21.33	22.18	603,660.00
29.01.2020	22.52	22.03	22.25	22.47	863,978.00
30.01.2020	22.31	21.75	22.17	21.80	441,820.00
31.01.2020	22.18	21.89	22.04	22.15	721,137.00
03.02.2020	22.15	21.90	22.12	22.13	301,154.00
04.02.2020	23.02	22.21	22.23	23.01	534,919.00
05.02.2020	23.23	22.76	22.88	22.93	514,990.00
06.02.2020	22.93	22.45	22.88	22.84	365,448.00
07.02.2020	23.18	22.82	22.90	22.87	482,805.00
10.02.2020	22.94	22.69	22.81	22.89	678,363.00
11.02.2020	23.10	22.67	23.00	22.73	351,051.00
12.02.2020	22.87	22.46	22.71	22.50	321,132.00
13.02.2020	22.71	22.42	22.50	22.67	701,733.00
14.02.2020	23.02	22.61	22.68	22.85	596,859.00
17.02.2020	22.96	22.82	22.91	22.89	579,013.00
18.02.2020	22.88	22.60	22.71	22.78	428,063.00
19.02.2020	22.86	22.34	22.86	22.67	457,157.00
20.02.2020	22.54	21.67	22.54	22.07	734,721.00
21.02.2020	22.34	21.95	22.08	22.06	475,405.00
24.02.2020	21.56	20.82	21.35	21.06	1,462,443.00
25.02.2020	21.06	20.69	21.03	20.84	583,076.00
26.02.2020	20.92	20.27	20.66	20.91	589,090.00
27.02.2020	20.45	20.00	20.45	20.11	569,112.00
28.02.2020	19.69	19.58	19.69	19.63	2,567.00
02.03.2020	19.74	18.72	19.74	19.10	893,302.00
03.03.2020	19.42	18.63	19.33	18.74	772,564.00
04.03.2020	19.14	18.58	18.69	19.00	465,451.00
05.03.2020	19.20	18.67	19.11	18.76	759,622.00
06.03.2020	18.38	17.02	18.16	17.82	1,064,814.00
09.03.2020	16.24	15.22	16.05	15.69	911,938.00
10.03.2020	15.59	14.11	15.59	14.16	7,969,227.00
11.03.2020	14.60	13.41	14.38	13.90	3,814,934.00
12.03.2020	12.99	11.13	12.82	11.37	1,564,308.00
13.03.2020	12.34	10.80	11.37	10.86	3,867,260.00
16.03.2020	10.52	9.15	10.45	10.14	2,102,848.00
17.03.2020	10.98	9.84	10.48	10.54	785,784.00
18.03.2020	10.98	9.77	10.23	9.79	1,365,553.00
19.03.2020	10.85	9.86	10.36	10.01	68,157.00
26.03.2020	11.86	11.33	11.30	11.69	172,005.00
27.03.2020	11.90	11.39	11.90	11.53	319,587.00
30.03.2020	11.95	10.68	11.95	10.73	261,117.00
31.03.2020	11.58	10.76	10.97	11.56	530,996.00
01.04.2020	12.54	11.22	11.22	12.12	482,054.00
02.04.2020	12.79	11.91	12.29	12.74	331,136.00
03.04.2020	14.32	12.97	13.17	13.20	724,467.00
06.04.2020	14.13	13.32	13.91	13.40	317,452.00
07.04.2020	13.93	12.52	13.77	12.55	943,227.00
08.04.2020	12.94	12.28	12.72	12.65	181,149.00
09.04.2020	12.86	12.45	12.68	12.87	330,918.00
14.04.2020	13.44	12.99	13.30	13.36	636,373.00
15.04.2020	13.64	12.31	13.64	12.33	695,526.00
16.04.2020	12.61	11.81	12.57	11.85	266,395.00
17.04.2020	12.80	12.18	12.28	12.65	1,156,231.00
20.04.2020	13.15	12.48	12.94	13.10	445,915.00
21.04.2020	13.23	12.82	12.96	13.00	307,369.00
22.04.2020	13.05	12.72	13.04	12.95	1,042,245.00
23.04.2020	14.07	13.32	13.32	13.97	837,445.00
04.05.2020	14.37	13.81	14.28	13.84	1,094,424.00
05.05.2020	14.29	13.49	14.17	13.54	459,900.00
06.05.2020	13.60	13.03	13.46	13.24	116,954.00
07.05.2020	13.45	13.06	13.38	13.30	512,000.00
08.05.2020	14.26	13.44	13.48	13.94	208,016.00
11.05.2020	14.18	13.61	14.16	14.10	290,092.00
12.05.2020	14.02	13.72	13.90	13.89	117,303.00
13.05.2020	13.89	13.37	13.89	13.39	307,725.00
14.05.2020	13.53	13.14	13.37	13.29	412,362.00
15.05.2020	14.02	13.32	13.40	13.50	232,491.00
18.05.2020	13.90	13.61	13.77	13.70	281,051.00
19.05.2020	14.13	13.29	13.94	13.57	373,143.00
20.05.2020	13.68	13.10	13.68	13.59	578,255.00
21.05.2020	13.94	13.38	13.43	13.85	777,635.00
22.05.2020	13.97	13.64	13.75	13.94	533,903.00
25.05.2020	14.07	13.26	13.80	14.07	368,828.00
26.05.2020	14.66	14.20	14.20	14.57	1,112,601.00
27.05.2020	15.23	14.57	14.61	15.16	1,368,935.00
28.05.2020	15.55	14.77	15.27	14.90	1,042,961.00
29.05.2020	14.79	14.48	14.61	14.53	1,498,228.00
01.06.2020	15.22	14.60	14.74	15.15	952,865.00
02.06.2020	15.45	15.03	15.07	15.28	436,069.00
03.06.2020	15.90	15.45	15.48	15.86	435,573.00
04.06.2020	15.79	15.28	15.56	15.61	884,358.00
05.06.2020	16.21	15.76	15.76	15.95	757,096.00
08.06.2020	15.94	15.48	15.90	15.61	390,399.00
09.06.2020	15.78	15.19	15.75	15.44	814,861.00
10.06.2020	15.93	15.15	15.54	15.26	1,024,788.00
11.06.2020	14.69	13.98	14.45	14.03	811,950.00
12.06.2020	14.85	13.73	13.81	14.34	551,446.00
15.06.2020	14.70	13.90	13.98	14.68	891,934.00
16.06.2020	15.45	14.73	14.93	15.02	668,060.00
17.06.2020	15.17	14.54	15.07	14.73	1,611,692.00
18.06.2020	15.02	14.47	14.72	14.61	951,248.00
19.06.2020	14.71	14.36	14.64	14.71	1,413,180.00
22.06.2020	14.60	14.30	14.46	14.37	994,348.00
23.06.2020	15.09	14.32	14.60	14.63	594,340.00
24.06.2020	15.46	14.31	15.01	14.34	766,837.00
25.06.2020	14.52	14.00	14.31	14.29	1,207,502.00
26.06.2020	14.88	14.32	14.32	14.61	910,884.00
29.06.2020	14.68	14.30	14.64	14.66	1,050,648.00
30.06.2020	14.70	14.16	14.69	14.39	1,562,015.00
01.07.2020	14.42	13.67	14.42	14.12	835,420.00
02.07.2020	14.85	14.14	14.14	14.78	359,693.00
03.07.2020	14.95	14.65	14.82	14.78	1,206,444.00
06.07.2020	15.18	14.76	15.06	14.84	390,620.00
07.07.2020	14.89	14.55	14.78	14.76	366,080.00
08.07.2020	14.76	14.27	14.76	14.37	271,364.00
09.07.2020	13.84	12.97	13.84	13.19	1,952,924.00
10.07.2020	13.56	13.06	13.06	13.42	951,981.00
13.07.2020	12.15	11.33	12.03	11.36	4,874,847.00
14.07.2020	11.88	11.23	11.23	11.47	2,070,443.00
15.07.2020	14.52	13.52	13.72	13.99	5,241,186.00
16.07.2020	14.94	13.74	14.45	13.82	1,605,135.00
17.07.2020	13.88	13.45	13.87	13.84	1,536,539.00
20.07.2020	14.63	13.77	13.84	14.52	1,143,986.00
21.07.2020	14.82	14.32	14.76	14.52	1,646,849.00
22.07.2020	14.62	14.32	14.60	14.39	1,097,877.00
23.07.2020	14.51	13.94	14.49	14.05	662,168.00
24.07.2020	13.98	13.57	13.93	13.62	484,986.00
27.07.2020	14.43	13.76	13.76	14.21	570,984.00
28.07.2020	14.28	13.68	14.28	14.06	496,406.00
29.07.2020	14.16	13.90	14.02	14.17	243,308.00
30.07.2020	14.22	13.69	14.09	13.82	715,651.00
31.07.2020	13.92	13.44	13.76	13.56	860,451.00
03.08.2020	13.90	13.30	13.51	13.73	859,404.00
04.08.2020	14.20	13.92	14.09	14.18	842,132.00
05.08.2020	14.35	13.63	14.02	14.27	672,282.00
06.08.2020	14.37	13.79	14.04	13.90	1,924,006.00
07.08.2020	13.88	13.52	13.81	13.74	392,647.00
10.08.2020	14.07	13.80	13.93	13.87	491,531.00
11.08.2020	14.48	14.07	14.07	14.40	725,227.00
12.08.2020	14.66	14.34	14.34	14.47	833,336.00
13.08.2020	14.77	14.45	14.49	14.72	942,826.00
14.08.2020	14.47	14.18	14.47	14.23	458,849.00
17.08.2020	14.43	13.99	14.33	14.08	626,100.00
18.08.2020	14.35	13.85	13.96	14.17	497,416.00
19.08.2020	14.28	13.98	14.15	14.28	273,937.00
20.08.2020	14.28	13.90	14.19	13.96	490,369.00
21.08.2020	14.14	13.73	14.09	13.92	168,823.00

צרו איתנו קשר *5988