גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

עדכון אחרון 25.11.2020

רענן

גלובס פיננסי > מניות > אקסור > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסור

EXOR

מניה EXO milan-cb EUR

שער

58.79

שינוי

-0.36%

שינוי ב EUR

-0.21

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	59.6	59.6	59.6	59.6	0.00
10:30	58.98	58.98	58.98	58.98	231.00
10:40	58.95	58.95	58.95	58.95	59.00
10:50	59.24	59.24	59.24	59.24	86.00
11:00	58.89	58.89	58.89	58.89	224.00
11:10	58.82	58.82	58.82	58.82	70.00
11:20	58.7	58.7	58.7	58.7	283.00
11:30	58.86	58.86	58.86	58.86	354.00
11:40	58.8	58.8	58.8	58.8	241.00
11:50	58.66	58.66	58.66	58.66	158.00
12:00	58.72	58.72	58.72	58.72	277.00
12:10	58.62	58.62	58.62	58.62	554.00
12:20	58.81	58.81	58.81	58.81	135.00
12:30	58.82	58.82	58.82	58.82	49.00
12:40	59	59	59	59	221.00
12:50	59.16	59.16	59.16	59.16	63.00
13:00	59.04	59.04	59.04	59.04	176.00
13:10	58.96	58.96	58.96	58.96	160.00
13:20	59	59	59	59	17,790.00
13:30	59.18	59.18	59.18	59.18	43,826.00
13:40	59.18	59.18	59.18	59.18	136.00
13:50	59.14	59.14	59.14	59.14	543.00
14:00	59.12	59.12	59.12	59.12	86.00
14:10	59.12	59.12	59.12	59.12	17,797.00
14:20	59.23	59.23	59.23	59.23	17,959.00
14:30	59.16	59.16	59.16	59.16	951.00
14:40	59.18	59.18	59.18	59.18	299.00
14:50	59.33	59.33	59.33	59.33	1,393.00
15:00	59.22	59.22	59.22	59.22	517.00
15:10	59.11	59.11	59.11	59.11	327.00
15:20	59.04	59.04	59.04	59.04	819.00
15:30	59.1	59.1	59.1	59.1	425.00
15:40	59.08	59.08	59.08	59.08	687.00
15:50	58.94	58.94	58.94	58.94	472.00
16:00	59.06	59.06	59.06	59.06	696.00
16:10	59.1	59.1	59.1	59.1	445.00
16:20	58.89	58.89	58.89	58.89	597.00
16:30	59.03	59.03	59.03	59.03	455.00
16:40	58.8	58.8	58.8	58.8	1,340.00
16:50	58.38	58.38	58.38	58.38	2,053.00
17:00	58.94	58.94	58.94	58.94	1,779.00
17:10	58.7	58.7	58.7	58.7	488.00
17:20	58.78	58.78	58.78	58.78	5,073.00
17:30	58.93	58.93	58.93	58.93	496.00
17:40	58.92	58.92	58.92	58.92	1,152.00
17:50	59	59	59	59	717.00
18:00	58.78	58.78	58.78	58.78	538.00
18:10	58.88	58.88	58.88	58.88	19,265.00
18:20	58.88	58.88	58.88	58.88	28,213.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.11.2020 10:30	57.08	56.96	57	57	7,556.00
20.11.2020 11:00	57.04	57	57.03	57.02	10,387.00
20.11.2020 11:30	57.04	56.98	57.02	56.98	6,785.00
20.11.2020 12:00	57.04	56.92	56.96	56.99	12,520.00
20.11.2020 12:30	57.02	56.94	57	56.94	7,878.00
20.11.2020 13:00	56.94	56.82	56.94	56.92	744.00
20.11.2020 13:30	57	56.94	56.98	56.98	3,219.00
20.11.2020 14:00	57	56.94	56.96	56.99	6,445.00
20.11.2020 14:30	56.96	56.92	56.96	56.92	753.00
20.11.2020 15:00	56.92	56.74	56.9	56.74	869.00
20.11.2020 15:30	56.82	56.7	56.78	56.7	1,848.00
20.11.2020 16:00	56.78	56.6156	56.68	56.6156	1,932.00
20.11.2020 16:30	56.73	56.52	56.66	56.6	12,122.00
20.11.2020 17:00	56.66	56.48	56.6	56.56	2,189.00
20.11.2020 17:30	56.6	56.52	56.58	56.58	978.00
20.11.2020 18:00	56.78	56.68	56.68	56.68	1,229.00
23.11.2020 10:00	57.42	57.38	57.4	57.42	2,402.00
23.11.2020 10:30	57.7	57.4	57.42	57.42	7,520.00
23.11.2020 11:00	57.36	57.26	57.32	57.3	4,162.00
23.11.2020 11:30	57.32	57.18	57.32	57.21	1,438.00
23.11.2020 12:00	57.3	57.16	57.16	57.2	642.00
23.11.2020 12:30	57.2	57.16	57.2	57.16	374.00
23.11.2020 13:00	57.2	57.06	57.16	57.06	492.00
23.11.2020 13:30	57.06	56.92	56.96	57.06	199.00
23.11.2020 14:00	57.02	56.92	57.02	56.92	186.00
23.11.2020 14:30	57.02	56.96	56.96	57.02	196.00
23.11.2020 15:00	57.02	56.96	56.98	56.97	554.00
23.11.2020 15:30	57.02	56.8	57	56.96	421.00
23.11.2020 16:00	57.22	56.96	56.96	57.15	888.00
23.11.2020 16:30	57.33	56.96	57.13	57.1	1,273.00
23.11.2020 17:00	57.26	57.1	57.12	57.14	1,455.00
23.11.2020 17:30	57.3	57.14	57.14	57.28	1,035.00
23.11.2020 18:00	57.4	57.08	57.3	57.18	66,318.00
24.11.2020 10:00	57.82	57.64	57.72	57.74	1,659.00
24.11.2020 10:30	58.12	57.62	57.62	58.12	4,313.00
24.11.2020 11:00	58.12	58.08	58.08	58.12	316.00
24.11.2020 11:30	58.3	58.16	58.16	58.22	183.00
24.11.2020 12:00	58.6	58.3	58.3	58.52	1,265.00
24.11.2020 12:30	58.7	58.34	58.58	58.36	1,331.00
24.11.2020 13:00	58.5	58.38	58.38	58.42	525.00
24.11.2020 13:30	58.46	58.32	58.42	58.42	664.00
24.11.2020 14:00	58.44	58.36	58.44	58.36	439.00
24.11.2020 14:30	58.58	58.38	58.38	58.5	510.00
24.11.2020 15:00	58.56	58.48	58.52	58.54	574.00
24.11.2020 15:30	58.62	58.51	58.6	58.52	978.00
24.11.2020 16:00	58.595	58.42	58.54	58.42	3,114.00
24.11.2020 16:30	58.66	58.44	58.495	58.66	20,277.00
24.11.2020 17:00	58.98	58.65	58.65	58.9	2,652.00
24.11.2020 17:30	59.06	58.033	58.86	59.06	45,634.00
24.11.2020 18:00	59.05	58.45	59.05	59	28,083.00
25.11.2020 10:00	59.6	58.73	59.56	58.95	421.00
25.11.2020 10:30	59.24	58.76	59.04	58.76	551.00
25.11.2020 11:00	58.92	58.69	58.74	58.8	577.00
25.11.2020 11:30	58.76	58.6	58.66	58.64	730.00
25.11.2020 12:00	59.08	58.69	58.69	59.08	359.00
25.11.2020 12:30	59.24	58.86	59.1	59	597.00
25.11.2020 13:00	59.2	58.92	59.18	59.2	43,964.00
25.11.2020 13:30	59.429	59.06	59.24	59.12	17,915.00
25.11.2020 14:00	59.23	59.16	59.16	59.22	1,735.00
25.11.2020 14:30	59.33	59.08	59.22	59.14	692.00
25.11.2020 15:00	59.16	58.98	59.16	59.06	1,118.00
25.11.2020 15:30	59.1	58.94	59	59.07	852.00
25.11.2020 16:00	59.06	58.46	59.06	58.46	2,297.00
25.11.2020 16:30	58.95	58.17	58.34	58.74	2,659.00
25.11.2020 17:00	58.99	58.64	58.79	58.97	1,154.00
25.11.2020 17:30	59.02	58.6	58.96	58.78	19,561.00
25.11.2020 18:00	58.92	58.76	58.76	58.79	2,038.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2019	70.30	69.60	69.94	69.94	86,469.00
28.11.2019	70.08	69.42	69.84	69.80	5,170.00
29.11.2019	70.14	69.28	69.48	69.52	41,008.00
02.12.2019	71.08	68.10	70.07	68.24	102,955.00
03.12.2019	69.26	67.84	68.79	68.45	68,186.00
04.12.2019	69.96	68.64	68.68	69.58	29,127.00
05.12.2019	69.62	68.91	69.36	68.91	19,686.00
06.12.2019	69.56	68.52	69.20	69.28	15,488.00
09.12.2019	69.28	68.04	69.08	68.20	99,319.00
10.12.2019	68.34	67.16	68.08	68.18	76,414.00
11.12.2019	68.40	67.86	68.22	67.92	70,469.00
12.12.2019	69.70	68.16	68.26	69.30	68,112.00
13.12.2019	70.42	68.80	70.04	68.98	46,270.00
16.12.2019	69.62	69.16	69.28	69.44	211,828.00
17.12.2019	70.02	69.37	69.48	69.82	119,314.00
18.12.2019	70.68	70.29	70.34	70.40	165,121.00
19.12.2019	70.38	69.82	70.16	70.24	159,340.00
20.12.2019	71.22	70.62	70.83	71.06	184,052.00
23.12.2019	71.08	70.60	70.98	71.00	12,934.00
27.12.2019	70.80	70.36	70.57	70.49	36,841.00
30.12.2019	70.36	69.36	70.36	69.40	84,347.00
02.01.2020	69.73	69.32	69.46	69.66	67,714.00
03.01.2020	69.09	67.69	69.03	69.02	81,211.00
06.01.2020	68.32	66.86	68.30	68.32	53,921.00
07.01.2020	69.12	68.44	68.56	69.12	111,941.00
08.01.2020	68.86	67.94	68.28	68.58	42,387.00
09.01.2020	69.58	69.04	69.18	69.30	51,825.00
10.01.2020	70.30	69.42	69.42	69.84	13,954.00
13.01.2020	70.24	69.50	70.10	70.10	132,764.00
14.01.2020	71.06	69.68	70.12	70.99	135,605.00
15.01.2020	71.12	70.34	70.39	70.98	51,839.00
16.01.2020	71.49	70.72	70.72	71.19	986,775.00
17.01.2020	72.22	71.69	71.72	71.98	133,884.00
20.01.2020	72.22	71.79	71.79	72.00	539,526.00
21.01.2020	72.24	70.36	71.00	72.20	349,279.00
22.01.2020	72.60	71.42	72.36	72.18	342,577.00
23.01.2020	72.43	71.60	71.60	72.30	940,014.00
24.01.2020	73.58	72.84	72.84	73.45	179,314.00
27.01.2020	72.88	70.42	72.19	70.96	339,724.00
28.01.2020	71.90	69.65	71.20	71.80	193,127.00
29.01.2020	72.92	71.56	71.56	72.54	173,912.00
30.01.2020	71.50	69.70	71.18	69.74	106,444.00
31.01.2020	70.10	66.86	70.10	67.07	119,457.00
03.02.2020	67.14	66.20	66.98	67.12	52,819.00
04.02.2020	68.34	66.83	66.84	68.22	35,623.00
05.02.2020	69.70	67.82	68.22	69.38	31,657.00
06.02.2020	71.54	70.10	70.10	71.16	194,930.00
07.02.2020	70.64	69.88	70.28	70.33	52,938.00
10.02.2020	74.37	72.76	73.06	73.08	179,205.00
11.02.2020	74.08	72.94	73.72	73.65	101,011.00
12.02.2020	75.00	73.78	73.78	74.96	41,922.00
13.02.2020	75.04	73.81	74.64	75.00	149,738.00
14.02.2020	75.27	74.76	74.94	74.98	49,334.00
17.02.2020	75.72	75.02	75.24	75.54	12,342.00
18.02.2020	75.40	74.86	75.00	75.14	87,338.00
19.02.2020	75.70	74.89	75.12	75.16	21,471.00
20.02.2020	75.00	73.90	75.00	73.90	30,804.00
21.02.2020	73.66	71.82	73.00	71.98	76,543.00
24.02.2020	69.00	66.78	68.98	67.70	244,829.00
25.02.2020	68.24	66.66	67.22	67.23	93,026.00
26.02.2020	68.82	66.48	66.90	68.50	288,942.00
27.02.2020	66.74	64.95	66.52	66.15	163,161.00
28.02.2020	63.56	63.44	63.44	63.56	879.00
02.03.2020	65.86	61.52	65.48	62.66	203,243.00
03.03.2020	65.05	63.24	64.58	63.26	198,488.00
04.03.2020	66.02	62.78	65.08	63.54	225,088.00
05.03.2020	64.80	62.56	64.80	63.94	219,329.00
06.03.2020	63.08	61.00	62.36	62.20	149,223.00
09.03.2020	58.64	56.00	57.81	57.90	163,118.00
10.03.2020	58.44	52.56	57.50	55.16	189,539.00
11.03.2020	56.27	53.78	55.56	53.98	225,730.00
12.03.2020	53.44	49.19	51.38	49.58	199,946.00
13.03.2020	53.14	47.64	49.90	48.03	446,470.00
16.03.2020	46.05	40.96	45.96	43.54	266,882.00
17.03.2020	44.68	39.63	43.53	43.67	123,408.00
18.03.2020	42.80	37.67	41.99	37.76	340,599.00
19.03.2020	41.36	34.88	39.05	36.35	45,914.00
26.03.2020	47.74	45.62	46.72	47.65	8,922.00
27.03.2020	49.07	47.31	48.31	47.61	135,784.00
30.03.2020	47.67	45.46	45.72	46.80	37,174.00
31.03.2020	49.40	47.16	48.82	47.66	198,262.00
01.04.2020	46.45	42.98	45.84	43.55	219,162.00
02.04.2020	44.96	43.23	44.96	44.21	366,818.00
03.04.2020	44.38	43.60	44.18	43.68	35,665.00
06.04.2020	46.86	44.93	44.88	46.59	35,146.00
07.04.2020	51.90	48.41	48.41	50.78	269,824.00
08.04.2020	50.58	49.20	50.58	49.78	105,669.00
09.04.2020	51.28	49.34	50.94	50.40	25,469.00
14.04.2020	52.04	49.92	51.24	50.14	72,479.00
15.04.2020	50.80	47.23	50.73	47.38	122,532.00
16.04.2020	48.92	46.42	48.31	47.37	138,718.00
17.04.2020	49.75	48.53	48.88	49.09	161,331.00
20.04.2020	50.00	49.11	49.26	49.85	36,321.00
21.04.2020	49.93	47.91	49.78	47.91	113,752.00
22.04.2020	48.63	47.19	48.31	48.34	71,747.00
23.04.2020	48.89	48.28	48.77	48.55	48,963.00
04.05.2020	48.21	46.80	48.17	46.80	142,310.00
05.05.2020	48.15	47.06	47.79	47.73	64,078.00
06.05.2020	47.99	46.78	47.25	46.84	62,930.00
07.05.2020	47.51	46.74	47.06	47.37	68,872.00
08.05.2020	48.40	47.92	48.23	48.38	34,910.00
11.05.2020	48.91	47.26	48.89	47.60	17,719.00
12.05.2020	47.73	46.92	47.70	47.31	23,372.00
13.05.2020	45.53	43.72	44.97	44.02	122,230.00
14.05.2020	43.73	41.20	43.73	41.85	85,000.00
15.05.2020	43.47	42.35	42.35	43.16	257,954.00
18.05.2020	44.38	43.06	43.72	43.96	285,962.00
19.05.2020	45.06	44.03	44.61	45.04	158,457.00
20.05.2020	44.79	42.81	44.22	44.44	206,489.00
21.05.2020	46.33	44.51	44.51	45.29	130,728.00
22.05.2020	46.20	44.71	45.08	46.18	98,488.00
25.05.2020	47.57	46.67	46.70	47.57	27,937.00
26.05.2020	49.31	48.08	48.50	48.54	105,657.00
27.05.2020	50.17	48.06	48.37	49.03	123,159.00
28.05.2020	50.00	48.29	49.91	49.29	76,771.00
29.05.2020	49.13	48.05	48.71	48.63	235,276.00
01.06.2020	49.56	48.69	49.17	49.23	46,492.00
02.06.2020	50.76	49.42	49.42	50.76	52,320.00
03.06.2020	53.38	51.06	51.84	53.27	112,658.00
04.06.2020	53.66	52.40	53.16	52.66	102,869.00
05.06.2020	55.35	54.00	54.00	55.26	144,476.00
08.06.2020	55.61	53.98	54.73	54.22	128,684.00
09.06.2020	54.63	52.72	54.63	53.96	134,801.00
10.06.2020	55.04	52.48	54.72	52.86	75,732.00
11.06.2020	51.21	48.69	51.21	48.73	133,929.00
12.06.2020	49.87	47.79	47.69	48.50	52,744.00
15.06.2020	50.36	47.26	47.26	50.28	50,264.00
16.06.2020	53.08	51.22	51.27	51.98	95,774.00
17.06.2020	52.43	51.26	52.12	51.77	226,222.00
18.06.2020	52.56	50.56	51.49	51.38	83,913.00
19.06.2020	51.82	50.88	51.06	51.19	110,725.00
22.06.2020	51.32	49.84	50.24	50.84	52,635.00
23.06.2020	52.76	50.98	51.01	52.14	126,467.00
24.06.2020	52.14	49.39	51.65	49.39	125,882.00
25.06.2020	50.34	48.33	49.30	50.22	47,720.00
26.06.2020	50.27	48.92	50.02	49.26	123,149.00
29.06.2020	51.19	49.06	49.06	50.90	19,709.00
30.06.2020	50.82	49.99	50.78	50.82	36,534.00
01.07.2020	50.90	49.13	50.74	49.89	62,623.00
02.07.2020	51.50	50.52	50.18	51.06	30,234.00
03.07.2020	51.40	50.24	51.40	50.68	13,718.00
06.07.2020	52.50	51.29	52.40	51.64	35,067.00
07.07.2020	51.69	50.94	51.29	51.14	43,967.00
08.07.2020	51.08	50.10	50.80	50.18	13,616.00
09.07.2020	50.48	49.03	50.48	49.08	24,578.00
10.07.2020	49.83	48.62	48.98	49.76	39,460.00
13.07.2020	51.40	50.01	50.56	51.40	42,758.00
14.07.2020	51.80	50.52	50.74	51.56	82,901.00
15.07.2020	52.44	51.30	52.16	52.14	64,248.00
16.07.2020	51.98	51.12	51.86	51.56	17,731.00
17.07.2020	51.54	50.60	51.54	50.92	56,192.00
20.07.2020	51.18	50.08	50.44	50.94	75,083.00
21.07.2020	52.58	50.82	51.50	50.84	81,335.00
22.07.2020	51.58	50.92	51.10	51.52	91,065.00
23.07.2020	51.72	50.60	51.72	50.90	109,732.00
24.07.2020	49.91	48.96	50.14	49.58	102,777.00
27.07.2020	49.60	48.95	49.24	49.46	46,657.00
28.07.2020	49.40	48.81	49.40	49.29	43,753.00
29.07.2020	49.69	48.83	49.67	49.28	23,129.00
30.07.2020	48.68	47.00	48.68	47.64	63,403.00
31.07.2020	48.49	47.42	47.76	47.80	159,894.00
03.08.2020	49.44	47.49	48.01	49.38	111,313.00
04.08.2020	50.70	49.31	50.16	49.54	54,768.00
05.08.2020	50.40	49.50	49.81	50.10	57,343.00
06.08.2020	50.56	49.10	50.08	50.20	149,892.00
07.08.2020	50.56	49.65	49.90	50.52	50,472.00
10.08.2020	51.38	50.48	50.78	50.76	23,729.00
11.08.2020	52.80	51.68	51.68	52.76	106,646.00
12.08.2020	53.03	52.38	52.80	52.52	55,014.00
13.08.2020	52.72	52.01	52.36	52.02	40,435.00
14.08.2020	51.76	50.67	51.76	51.28	55,368.00
17.08.2020	52.16	51.60	51.72	52.16	74,710.00
18.08.2020	51.52	50.72	51.34	50.94	116,886.00
19.08.2020	51.50	50.37	50.94	51.42	24,247.00
20.08.2020	51.40	50.62	51.12	50.96	56,561.00
21.08.2020	51.22	50.16	51.22	50.56	40,621.00

צרו איתנו קשר *5988