גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארקמה > גרפים

עדכון אחרון 30.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארקמה

Arkema

מניה AKE Paris-CB EUR

שער

97.60

שינוי

--

שינוי ב EUR

--

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 18:00	95.225	95.225	95.225	95.225	104,099.00
29.04.2024 18:00	95.225	95.225	95.225	95.225	25,696.00
30.04.2024 10:30	97.6	97.6	97.6	97.6	3.00
30.04.2024 11:00	97.6	97.6	97.6	97.6	33.00
30.04.2024 11:30	97.6	97.6	97.6	97.6	33.00
30.04.2024 12:00	97.6	97.6	97.6	97.6	33.00
30.04.2024 12:30	97.6	97.6	97.6	97.6	33.00
30.04.2024 13:00	97.6	97.6	97.6	97.6	33.00
30.04.2024 13:30	97.6	97.6	97.6	97.6	33.00
30.04.2024 14:00	97.6	97.6	97.6	97.6	33.00
30.04.2024 14:30	97.6	97.6	97.6	97.6	33.00
30.04.2024 15:00	97.6	97.6	97.6	97.6	33.00
30.04.2024 15:30	97.6	97.6	97.6	97.6	33.00
30.04.2024 16:00	97.6	97.6	97.6	97.6	33.00
30.04.2024 16:30	97.6	97.6	97.6	97.6	33.00
30.04.2024 17:00	97.6	97.6	97.6	97.6	33.00
30.04.2024 17:30	97.6	97.6	97.6	97.6	33.00
30.04.2024 18:00	97.6	97.6	97.6	97.6	33.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2023	88.21	87.78	88.06	88.08	38,276.00
04.05.2023	87.04	84.72	87.04	84.80	53,011.00
05.05.2023	88.10	84.56	85.89	87.28	105,965.00
08.05.2023	87.98	87.36	87.36	87.98	19,214.00
09.05.2023	88.51	87.36	87.40	88.51	51,477.00
10.05.2023	89.22	87.94	88.00	88.22	39,111.00
11.05.2023	88.34	87.40	87.78	87.74	35,638.00
12.05.2023	88.40	87.12	88.40	87.28	53,301.00
15.05.2023	86.04	84.88	84.88	85.34	59,126.00
16.05.2023	85.32	84.20	84.90	84.24	46,336.00
17.05.2023	85.46	83.16	83.48	85.46	71,348.00
18.05.2023	87.50	85.84	86.28	87.24	41,745.00
19.05.2023	87.98	87.14	87.14	87.74	382,930.00
22.05.2023	87.52	86.80	87.24	87.14	31,966.00
23.05.2023	87.72	87.28	87.38	87.44	27,012.00
24.05.2023	86.62	85.96	86.12	86.56	303,685.00
25.05.2023	84.95	84.40	84.95	84.40	26,033.00
26.05.2023	84.58	84.58	84.58	84.58	120,685.00
29.05.2023	85.02	84.98	85.02	84.98	9,454.00
30.05.2023	85.08	84.84	84.94	84.98	35,407.00
31.05.2023	81.66	80.26	82.72	80.66	187,892.00
01.06.2023	82.40	81.86	82.06	82.40	29,738.00
02.06.2023	85.46	83.36	83.33	85.40	33,939.00
05.06.2023	85.68	83.72	85.04	83.72	73,236.00
06.06.2023	83.64	83.38	83.46	83.64	55,186.00
07.06.2023	84.36	83.27	83.27	84.20	80,720.00
08.06.2023	85.74	84.68	84.80	85.46	42,745.00
09.06.2023	84.76	83.14	84.66	83.28	33,013.00
12.06.2023	83.84	83.84	83.84	83.84	74,271.00
13.06.2023	85.40	83.50	84.62	85.30	58,618.00
14.06.2023	85.82	84.72	84.92	85.06	54,020.00
15.06.2023	84.46	83.54	84.18	84.24	34,894.00
19.06.2023	83.00	82.16	83.86	82.32	85,590.00
20.06.2023	80.88	78.50	80.00	79.68	236,418.00
21.06.2023	79.56	78.74	78.90	79.16	130,898.00
22.06.2023	80.00	80.00	80.00	80.00	85,802.00
23.06.2023	80.16	79.18	79.70	80.02	87,447.00
26.06.2023	81.98	80.06	80.38	81.68	275,552.00
27.06.2023	83.00	82.50	82.91	82.50	75,044.00
28.06.2023	84.98	82.58	82.58	84.88	115,987.00
29.06.2023	85.68	84.54	85.10	84.58	52,253.00
30.06.2023	87.30	86.58	86.84	86.59	90,161.00
03.07.2023	87.62	87.50	87.60	87.62	231,609.00
04.07.2023	87.78	87.00	87.00	87.78	25,609.00
05.07.2023	87.02	85.90	86.82	86.36	165,499.00
06.07.2023	86.54	85.42	86.00	85.96	95,472.00
07.07.2023	88.78	87.26	87.26	88.46	53,996.00
10.07.2023	88.42	88.04	88.32	88.06	162,327.00
11.07.2023	89.70	88.36	88.36	89.58	34,069.00
12.07.2023	91.62	89.68	90.34	91.60	91,793.00
13.07.2023	92.30	92.20	92.30	92.20	35,909.00
14.07.2023	92.20	92.20	92.20	92.20	22,358.00
17.07.2023	92.20	92.20	92.20	92.20	25,303.00
18.07.2023	91.08	90.56	90.56	91.08	31,883.00
19.07.2023	91.08	91.08	91.08	91.08	23,842.00
20.07.2023	93.66	92.58	92.58	93.58	28,169.00
21.07.2023	93.46	92.34	93.46	92.40	32,441.00
24.07.2023	93.38	92.52	92.64	93.08	18,401.00
25.07.2023	93.66	92.94	93.20	93.42	64,036.00
26.07.2023	93.46	93.14	93.28	93.46	35,375.00
27.07.2023	94.40	93.96	94.40	94.04	72,898.00
28.07.2023	98.82	97.06	97.06	98.82	153,656.00
31.07.2023	98.74	97.56	98.74	98.46	57,696.00
01.08.2023	96.20	96.20	96.20	96.20	32,327.00
02.08.2023	96.07	95.30	95.30	96.07	101,894.00
03.08.2023	96.62	96.34	96.62	96.34	25,812.00
04.08.2023	96.58	96.08	96.14	96.08	27,683.00
07.08.2023	96.70	96.70	96.70	96.70	18,176.00
08.08.2023	96.08	96.00	96.33	96.08	24,681.00
09.08.2023	96.08	96.08	96.08	96.08	21,283.00
10.08.2023	97.06	97.06	97.06	97.06	37,779.00
11.08.2023	97.06	97.06	97.06	97.06	44,473.00
14.08.2023	97.06	97.06	97.06	97.06	25,015.00
15.08.2023	97.70	97.09	97.70	97.09	15,646.00
16.08.2023	97.25	96.77	96.80	97.09	20,736.00
17.08.2023	97.02	96.68	96.72	96.98	23,341.00
18.08.2023	95.70	94.60	95.14	95.26	53,723.00
21.08.2023	95.44	94.78	95.44	94.78	28,236.00
22.08.2023	95.22	95.17	95.22	95.17	32,285.00
23.08.2023	95.20	95.20	95.20	95.20	26,844.00
24.08.2023	93.52	93.41	93.52	93.50	139,952.00
25.08.2023	93.50	93.50	93.50	93.50	22,401.00
28.08.2023	93.50	93.50	93.50	93.50	24,009.00
29.08.2023	96.26	95.53	95.53	96.26	75,403.00
30.08.2023	97.56	97.05	97.18	97.47	23,968.00
31.08.2023	97.47	97.47	97.47	97.47	138,512.00
01.09.2023	98.62	98.62	98.62	98.62	42,029.00
04.09.2023	95.53	95.53	95.53	95.53	49,941.00
05.09.2023	94.87	94.87	94.87	94.87	47,001.00
06.09.2023	94.87	94.87	94.87	94.87	24,291.00
07.09.2023	94.87	94.87	94.87	94.87	46,583.00
08.09.2023	92.51	92.29	92.51	92.29	47,729.00
11.09.2023	92.29	92.29	92.29	92.29	20,517.00
12.09.2023	92.29	92.29	92.29	92.29	41,906.00
13.09.2023	92.47	90.91	91.20	90.91	75,461.00
14.09.2023	90.91	90.91	90.91	90.91	27,398.00
15.09.2023	93.29	93.29	93.29	93.29	56,954.00
18.09.2023	93.29	93.29	93.29	93.29	23,068.00
19.09.2023	91.01	91.01	91.01	91.01	22,148.00
20.09.2023	91.01	91.01	91.01	91.01	36,686.00
21.09.2023	91.01	91.01	91.01	91.01	39,239.00
22.09.2023	91.01	91.01	91.01	91.01	39,350.00
25.09.2023	91.01	90.76	90.76	91.01	117,902.00
26.09.2023	91.01	91.01	91.01	91.01	61,354.00
27.09.2023	92.20	91.01	91.39	91.01	100,442.00
28.09.2023	94.18	93.51	93.52	94.01	150,685.00
29.09.2023	94.70	94.01	94.70	94.01	109,202.00
02.10.2023	94.01	94.01	94.01	94.01	68,091.00
03.10.2023	90.22	90.22	90.22	90.22	69,752.00
04.10.2023	90.22	90.22	90.22	90.22	100,831.00
05.10.2023	89.89	89.89	89.89	89.89	43,620.00
06.10.2023	90.69	90.05	90.05	90.69	20,403.00
09.10.2023	88.99	88.88	89.70	88.92	90,310.00
10.10.2023	88.92	88.92	88.92	88.92	69,828.00
11.10.2023	91.48	91.17	91.48	91.17	23,411.00
12.10.2023	90.24	90.24	90.24	90.24	34,213.00
13.10.2023	90.24	90.24	90.24	90.24	24,160.00
16.10.2023	90.24	90.24	90.24	90.24	18,498.00
17.10.2023	90.24	89.28	89.28	90.24	212,109.00
18.10.2023	90.24	90.24	90.24	90.24	21,839.00
19.10.2023	90.24	90.24	90.24	90.24	36,351.00
20.10.2023	90.24	90.24	90.24	90.24	62,798.00
23.10.2023	90.24	83.56	83.56	90.24	169,474.00
24.10.2023	83.70	83.70	83.56	83.70	52,755.00
25.10.2023	83.70	83.70	83.70	83.70	38,333.00
26.10.2023	83.17	83.17	83.17	83.17	48,695.00
27.10.2023	83.17	83.17	83.17	83.17	30,933.00
30.10.2023	83.17	83.17	83.17	83.17	38,587.00
31.10.2023	83.17	83.17	83.17	83.17	73,928.00
01.11.2023	87.77	87.76	87.76	87.77	24,891.00
02.11.2023	90.09	90.09	88.32	90.09	101,106.00
03.11.2023	90.09	90.09	90.09	90.09	30,723.00
06.11.2023	90.09	90.09	90.09	90.09	93,193.00
07.11.2023	90.09	90.09	90.09	90.09	46,435.00
08.11.2023	90.09	90.09	90.09	90.09	87,992.00
09.11.2023	90.38	90.18	90.32	90.36	54,658.00
10.11.2023	90.36	90.36	90.36	90.36	102,312.00
13.11.2023	90.36	90.36	90.36	90.36	46,558.00
14.11.2023	90.36	90.36	90.36	90.36	93,263.00
15.11.2023	94.35	94.32	94.32	94.35	65,813.00
16.11.2023	94.35	94.35	94.35	94.35	41,494.00
17.11.2023	94.35	94.35	94.35	94.35	17,715.00
20.11.2023	92.78	92.78	92.78	92.78	21,427.00
21.11.2023	92.78	92.78	92.78	92.78	30,791.00
22.11.2023	92.78	92.78	92.78	92.78	36,993.00
23.11.2023	92.78	92.78	92.78	92.78	46,776.00
24.11.2023	91.64	91.42	91.42	91.64	44,006.00
27.11.2023	93.12	92.74	93.12	92.74	23,104.00
28.11.2023	92.99	92.99	92.99	92.99	41,447.00
29.11.2023	92.99	92.86	92.86	92.99	131,970.00
30.11.2023	92.99	92.99	92.99	92.99	87,608.00
01.12.2023	92.99	92.99	92.99	92.99	42,634.00
04.12.2023	92.99	92.99	92.99	92.99	20,192.00
05.12.2023	92.99	92.99	92.99	92.99	41,824.00
06.12.2023	92.99	91.65	91.65	92.99	63,293.00
07.12.2023	92.99	92.99	92.99	92.99	53,323.00
08.12.2023	91.89	91.82	91.82	91.89	83,895.00
11.12.2023	91.89	91.89	91.89	91.89	75,658.00
12.12.2023	91.89	91.89	91.89	91.89	71,260.00
13.12.2023	91.89	91.89	91.89	91.89	171,490.00
14.12.2023	98.39	98.39	98.39	98.39	118,734.00
15.12.2023	99.72	99.30	98.32	99.72	187,383.00
18.12.2023	99.72	99.16	99.16	99.72	128,739.00
19.12.2023	100.55	99.72	100.55	99.72	56,359.00
20.12.2023	102.20	99.72	102.20	99.72	92,007.00
21.12.2023	101.05	99.72	101.05	99.72	110,653.00
22.12.2023	99.72	99.72	99.72	99.72	38,104.00
27.12.2023	101.75	99.72	101.75	99.72	140,115.00
28.12.2023	99.72	99.72	99.72	99.72	51,125.00
29.12.2023	99.72	99.72	99.72	99.72	30,694.00
02.01.2024	102.90	99.72	102.90	99.72	76,845.00
03.01.2024	99.72	99.72	99.72	99.72	85,617.00
04.01.2024	99.72	99.72	99.72	99.72	44,587.00
05.01.2024	99.72	99.72	99.72	99.72	57,061.00
08.01.2024	99.60	99.60	99.60	99.60	27,279.00
09.01.2024	99.60	99.60	99.60	99.60	120,314.00
10.01.2024	99.60	99.60	99.60	99.60	104,874.00
11.01.2024	99.60	99.60	99.60	99.60	37,644.00
12.01.2024	99.60	99.60	99.60	99.60	80,024.00
15.01.2024	97.77	97.77	97.77	97.77	69,466.00
16.01.2024	98.32	97.77	98.32	97.77	118,759.00
17.01.2024	96.30	96.30	96.30	96.30	90,102.00
18.01.2024	96.30	96.30	96.30	96.30	141,587.00
19.01.2024	99.66	96.30	99.66	96.30	114,956.00
22.01.2024	99.20	99.20	99.20	99.20	94,525.00
23.01.2024	99.20	99.20	99.20	99.20	88,261.00
24.01.2024	99.69	99.54	99.54	99.69	86,785.00
25.01.2024	100.30	99.69	100.30	99.69	60,521.00
26.01.2024	103.13	102.20	102.20	103.13	80,880.00
29.01.2024	103.13	103.13	103.13	103.13	57,882.00
30.01.2024	103.13	101.35	101.35	103.13	159,804.00
31.01.2024	101.55	101.55	101.55	101.55	56,740.00
01.02.2024	101.55	101.55	101.55	101.55	45,144.00
02.02.2024	99.49	99.48	99.49	99.49	93,214.00
05.02.2024	99.49	99.26	99.26	99.49	68,270.00
06.02.2024	98.97	98.95	98.97	98.97	36,150.00
07.02.2024	98.97	98.97	98.97	98.97	82,360.00
08.02.2024	98.97	98.97	98.97	98.97	55,281.00
09.02.2024	98.97	98.97	98.97	98.97	52,096.00
12.02.2024	98.61	98.61	98.61	98.61	60,781.00
13.02.2024	98.61	98.61	98.61	98.61	72,477.00
14.02.2024	98.61	97.16	97.16	98.61	69,746.00
15.02.2024	98.61	98.61	98.61	98.61	40,433.00
16.02.2024	98.61	98.61	98.61	98.61	47,739.00
19.02.2024	98.61	98.60	98.60	98.61	108,855.00
20.02.2024	98.61	98.61	98.61	98.61	62,405.00
21.02.2024	98.61	98.61	98.61	98.61	39,068.00
22.02.2024	98.52	97.76	98.52	97.76	52,436.00
23.02.2024	97.76	97.76	97.76	97.76	105,917.00
26.02.2024	97.76	97.76	97.76	97.76	45,242.00
27.02.2024	97.76	97.76	97.76	97.76	26,926.00
28.02.2024	97.76	97.76	97.76	97.76	120,936.00
29.02.2024	95.45	95.44	97.00	95.44	302,009.00
01.03.2024	93.45	93.45	93.45	93.45	157,003.00
04.03.2024	93.45	93.45	93.45	93.45	116,888.00
05.03.2024	93.45	93.45	93.45	93.45	72,614.00
06.03.2024	93.45	93.45	93.45	93.45	94,971.00
07.03.2024	93.45	93.45	93.45	93.45	50,933.00
08.03.2024	93.45	93.45	93.45	93.45	37,291.00
11.03.2024	93.45	93.45	93.45	93.45	35,774.00
12.03.2024	93.45	93.45	93.45	93.45	42,440.00
13.03.2024	93.45	92.88	92.95	93.45	101,549.00
14.03.2024	91.30	91.30	93.28	91.30	97,270.00
15.03.2024	91.30	91.22	91.22	91.30	141,937.00
18.03.2024	91.30	91.30	91.30	91.30	44,335.00
19.03.2024	91.30	91.30	91.30	91.30	66,759.00
20.03.2024	91.30	91.30	91.30	91.30	70,201.00
21.03.2024	91.30	91.30	91.30	91.30	327,782.00
22.03.2024	94.70	91.30	94.70	91.30	42,103.00
25.03.2024	94.82	91.30	94.82	91.30	122,074.00
26.03.2024	95.68	95.68	95.68	95.68	64,869.00
27.03.2024	96.32	95.68	96.32	95.68	142,647.00
28.03.2024	95.68	95.68	95.68	95.68	72,246.00
02.04.2024	99.75	95.68	99.50	95.68	345,842.00
03.04.2024	99.00	95.68	99.00	95.68	153,737.00
04.04.2024	103.05	101.95	101.95	103.05	114,497.00
05.04.2024	103.05	103.05	103.05	103.05	116,259.00
08.04.2024	103.05	103.05	103.05	103.05	76,299.00
09.04.2024	96.53	96.07	96.53	96.08	108,149.00
10.04.2024	97.15	96.43	96.43	97.15	155,190.00
11.04.2024	97.15	97.15	97.15	97.15	84,581.00
12.04.2024	97.45	97.15	97.45	97.15	202,052.00
15.04.2024	97.15	97.15	97.15	97.15	42,216.00
16.04.2024	97.15	96.45	96.45	97.15	127,530.00
17.04.2024	97.15	97.15	97.15	97.15	45,278.00
18.04.2024	97.15	97.15	97.15	97.15	47,361.00
19.04.2024	97.15	97.15	97.15	97.15	64,403.00
22.04.2024	97.15	96.35	96.35	97.15	93,880.00
23.04.2024	96.43	95.75	96.20	95.75	48,740.00
24.04.2024	95.75	95.75	95.75	95.75	70,787.00
25.04.2024	95.28	95.22	95.28	95.23	73,531.00
26.04.2024	95.22	95.22	95.22	95.23	25,696.00
29.04.2024	95.22	95.22	95.22	95.23	25,696.00
30.04.2024	97.60	97.60	97.60	97.60	33.00

צרו איתנו קשר *5988