שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

עדכון אחרון 21.02.2020

רענן

פורטל פיננסי > מניות > AMBU 'B' > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית AMBU 'B'

AMBU 'B'

מניה AMBUB copenhagen-cb EUR

שער

167.80

שינוי

-0.71%

שינוי ב EUR

-1.20

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	167.6	167.6	167.6	167.6	0.00
10:30	167.8	167.8	167.8	167.8	711.00
10:40	167.65	167.65	167.65	167.65	333.00
10:50	167.775	167.775	167.775	167.775	793.00
11:00	167.8	167.8	167.8	167.8	5.00
11:10	167.85	167.85	167.85	167.85	276.00
11:20	167.875	167.875	167.875	167.875	736.00
11:30	168.3	168.3	168.3	168.3	256.00
11:40	168.45	168.45	168.45	168.45	591.00
11:50	168.55	168.55	168.55	168.55	780.00
12:00	168.4	168.4	168.4	168.4	2,545.00
12:10	168.6	168.6	168.6	168.6	391.00
12:20	168.75	168.75	168.75	168.75	112.00
12:30	168.85	168.85	168.85	168.85	2,472.00
12:40	169.1	169.1	169.1	169.1	3,551.00
12:50	168.85	168.85	168.85	168.85	2,345.00
13:00	168.7	168.7	168.7	168.7	715.00
13:10	168.7	168.7	168.7	168.7	1,752.00
13:20	169.2	169.2	169.2	169.2	1,272.00
13:30	169.2	169.2	169.2	169.2	2,213.00
13:40	169.5	169.5	169.5	169.5	329.00
13:50	169.8	169.8	169.8	169.8	4,969.00
14:00	169.95	169.95	169.95	169.95	900.00
14:10	169.6	169.6	169.6	169.6	1,377.00
14:20	169.35	169.35	169.35	169.35	105.00
14:30	169	169	169	169	383.00
14:40	169	169	169	169	0.00
14:50	169.05	169.05	169.05	169.05	551.00
15:00	169.325	169.325	169.325	169.325	442.00
15:10	169.15	169.15	169.15	169.15	407.00
15:20	168.95	168.95	168.95	168.95	598.00
15:30	169.05	169.05	169.05	169.05	366.00
15:40	169	169	169	169	1.00
15:50	169	169	169	169	806.00
16:00	169	169	169	169	402.00
16:10	168.95	168.95	168.95	168.95	4,413.00
16:20	168.8	168.8	168.8	168.8	2,965.00
16:30	169.075	169.075	169.075	169.075	1,597.00
16:40	168.95	168.95	168.95	168.95	1,887.00
16:50	168.875	168.875	168.875	168.875	1,134.00
17:00	168.725	168.725	168.725	168.725	2,216.00
17:10	168.725	168.725	168.725	168.725	0.00
17:20	168.725	168.725	168.725	168.725	0.00
17:30	168.725	168.725	168.725	168.725	0.00
17:40	168.725	168.725	168.725	168.725	0.00
17:50	168.725	168.725	168.725	168.725	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.02.2020 10:30	164.65	162.85	164.65	163.8	1,910.00
17.02.2020 11:00	163.85	162.75	163.7	163.25	1,570.00
17.02.2020 11:30	164.7	163.2	163.2	164.05	2,508.00
17.02.2020 12:00	164.15	163.5	164.05	163.5	1,604.00
17.02.2020 12:30	164	163.6	163.6	164	564.00
17.02.2020 13:00	164.1	163.65	164.05	163.65	1,045.00
17.02.2020 13:30	164.35	163.65	163.65	164.1	1,544.00
17.02.2020 14:00	163.35	162.475	163.35	162.475	233.00
17.02.2020 14:30	162.8	162.1	162.8	162.25	1,811.00
17.02.2020 15:00	162.8	162.5	162.8	162.5	896.00
17.02.2020 15:30	163.1	161.4	162.15	161.4	13,328.00
17.02.2020 16:00	161.45	159.55	161.45	160.4	2,245.00
17.02.2020 16:30	161.4	160.3	160.3	161.15	1,425.00
17.02.2020 17:00	162.1	161.6	161.6	162	6,561.00
17.02.2020 17:30	162.05	161.75	161.8	161.9	1,497.00
18.02.2020 10:00	162.2	160	162.2	160.15	1,612.00
18.02.2020 10:30	161.4	160.45	160.45	161.15	1,560.00
18.02.2020 11:00	161	160.8	161	160.95	440.00
18.02.2020 11:30	160.9	160	160.9	160	470.00
18.02.2020 12:00	160.275	160	160.275	160.2	734.00
18.02.2020 12:30	160.25	159.65	159.9	159.7054	1,092.00
18.02.2020 13:00	161.25	159.95	159.95	161.25	1,211.00
18.02.2020 13:30	161.275	160.95	161.25	161	877.00
18.02.2020 14:00	161.05	160.35	161.05	160.45	628.00
18.02.2020 14:30	160.85	160.65	160.65	160.65	331.00
18.02.2020 15:00	160.4519	160.25	160.35	160.3	438.00
18.02.2020 15:30	160.45	160.4	160.45	160.4	177.00
18.02.2020 16:00	160.55	160.4	160.5	160.55	90.00
18.02.2020 16:30	160.75	160.45	160.45	160.7	1,013.00
18.02.2020 17:00	160.85	160.55	160.725	160.55	847.00
18.02.2020 17:30	161.35	160.45	160.45	161	1,228.00
19.02.2020 10:00	163.3	161.55	161.85	162.9	1,270.00
19.02.2020 10:30	164.375	163.4	163.95	164.375	1,605.00
19.02.2020 11:00	165	164.25	164.425	164.95	821.00
19.02.2020 11:30	165	164.2	165	164.2	703.00
19.02.2020 12:00	165	164.2	164.2	165	990.00
19.02.2020 12:30	164.85	164.25	164.85	164.55	748.00
19.02.2020 13:00	165.5	164.75	165	165.425	3,687.00
19.02.2020 13:30	165.95	165.2	165.55	165.5	2,963.00
19.02.2020 14:00	166.25	165.05	166.25	165.275	658.00
19.02.2020 14:30	165.75	165.25	165.25	165.75	666.00
19.02.2020 15:00	167.6	166.15	166.15	167.6	1,873.00
19.02.2020 15:30	167.65	166.85	167.65	167.25	1,586.00
19.02.2020 16:00	167.1	166.5	167.1	166.9	1,327.00
19.02.2020 16:30	167.775	166.9	167	167.6	3,322.00
19.02.2020 17:00	167.8	167.25	167.55	167.6	1,840.00
19.02.2020 17:30	168.9	167.5	167.65	168.825	3,318.00
20.02.2020 10:00	170.05	168.25	169	168.55	1,589.00
20.02.2020 10:30	169.95	169.2	169.2	169.225	778.00
20.02.2020 11:00	170.2	169	169.1	169.35	1,578.00
20.02.2020 11:30	169.475	167.7	168.75	167.7	2,152.00
20.02.2020 12:00	167.5	166.95	167.4	167.5	2,564.00
20.02.2020 12:30	167.75	166.65	167.025	167.5	2,214.00
20.02.2020 13:00	167.25	166.825	166.95	167.1	1,536.00
20.02.2020 13:30	167.25	166.8	167.25	166.9	933.00
20.02.2020 14:00	167.35	166.85	166.9	166.95	507.00
20.02.2020 14:30	167.45	166.95	167.275	167.3	3,050.00
20.02.2020 15:00	167.8	167.15	167.35	167.8	3,839.00
20.02.2020 15:30	168.7	167.7	168.15	168.25	2,620.00
20.02.2020 16:00	168.15	167.7	168	168	1,931.00
20.02.2020 16:30	168.3	167.75	168.25	168.2	1,197.00
20.02.2020 17:00	168.9	168.25	168.25	168.8	1,066.00
20.02.2020 17:30	169.3	168.8	168.9	169	7,512.00
21.02.2020 10:00	168.4	167.1	167.5	167.65	2,577.00
21.02.2020 10:30	168.35	167.675	168.35	167.675	858.00
21.02.2020 11:00	168.45	167.6	167.85	168.45	1,300.00
21.02.2020 11:30	168.6	168.15	168.5	168.575	1,684.00
21.02.2020 12:00	169.45	168.6	168.6	169.45	2,500.00
21.02.2020 12:30	169.1	168.7	169.1	168.75	2,094.00
21.02.2020 13:00	169.55	168.7	168.7	169.525	1,382.00
21.02.2020 13:30	170.1	169.45	169.5	169.75	1,829.00
21.02.2020 14:00	169.6	168.95	169.6	169	414.00
21.02.2020 14:30	169.325	169.05	169.1	169.15	1,022.00
21.02.2020 15:00	169.1	168.875	169.1	169.05	795.00
21.02.2020 15:30	169.25	168.85	169	168.85	1,840.00
21.02.2020 16:00	169.075	168.65	168.975	168.875	3,056.00
21.02.2020 16:30	168.95	168.7	168.95	168.725	1,643.00
21.02.2020 17:00	168.725	168.725	168.725	168.725	54,013.00
21.02.2020 17:30	168.725	168.725	168.725	168.725	54,013.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.07.2019	103.80	100.90	103.73	102.90	121,547.00
16.07.2019	104.55	102.90	103.03	104.30	96,755.00
17.07.2019	103.88	99.98	103.98	100.25	72,403.00
18.07.2019	99.90	98.10	99.90	98.78	71,353.00
19.07.2019	-99.99	-99.99	100.70	101.25	0.00
23.07.2019	103.70	101.25	101.90	102.83	73,850.00
24.07.2019	104.63	101.50	102.70	104.40	114,501.00
25.07.2019	105.20	102.10	104.50	103.00	48,621.00
26.07.2019	106.50	102.60	103.15	104.70	53,161.00
29.07.2019	105.20	102.80	104.13	103.25	28,492.00
30.07.2019	103.07	99.04	103.07	100.35	76,843.00
31.07.2019	102.00	98.74	100.60	99.02	35,431.00
01.08.2019	101.40	99.09	99.40	99.62	45,418.00
02.08.2019	98.67	94.84	98.66	97.14	65,789.00
05.08.2019	99.96	92.94	95.50	96.40	96,401.00
06.08.2019	100.10	95.90	96.15	99.80	97,218.00
07.08.2019	105.70	99.72	101.85	102.05	73,553.00
08.08.2019	106.45	101.70	103.80	105.60	67,036.00
09.08.2019	106.65	103.80	105.60	104.80	29,098.00
12.08.2019	105.90	104.05	105.50	104.70	39,077.00
13.08.2019	104.80	100.00	104.80	100.80	63,460.00
14.08.2019	100.85	98.86	100.85	99.20	22,670.00
15.08.2019	100.60	96.63	98.76	99.56	67,340.00
16.08.2019	105.95	98.34	99.30	105.15	63,212.00
19.08.2019	108.00	104.45	108.00	107.15	47,557.00
20.08.2019	109.35	106.82	108.55	107.05	62,971.00
21.08.2019	110.75	108.15	108.55	110.20	55,672.00
22.08.2019	103.25	88.00	90.08	93.52	342,786.00
23.08.2019	100.90	93.64	96.08	100.00	225,020.00
26.08.2019	101.00	96.86	98.22	100.00	64,725.00
27.08.2019	101.50	99.82	100.70	100.20	46,231.00
28.08.2019	104.75	99.90	100.17	104.75	67,434.00
29.08.2019	109.10	104.25	105.30	108.00	71,136.00
30.08.2019	119.00	114.65	117.00	115.35	166,038.00
02.09.2019	118.35	115.45	115.90	118.05	63,447.00
03.09.2019	127.50	117.20	118.00	127.15	120,326.00
04.09.2019	132.00	116.75	128.60	119.00	146,768.00
05.09.2019	121.75	116.55	120.30	118.50	37,643.00
06.09.2019	119.45	114.70	119.45	115.00	46,383.00
09.09.2019	117.50	113.55	115.45	114.10	55,950.00
10.09.2019	119.40	112.85	114.00	119.38	105,955.00
11.09.2019	120.30	116.90	119.60	119.70	36,050.00
12.09.2019	120.25	117.90	119.80	118.75	45,812.00
13.09.2019	119.80	116.00	119.20	116.40	26,717.00
16.09.2019	117.60	113.47	117.50	114.40	27,323.00
17.09.2019	114.10	111.05	113.90	111.60	16,712.00
18.09.2019	115.10	112.15	112.30	114.95	33,097.00
19.09.2019	118.75	114.55	114.95	116.40	51,533.00
20.09.2019	117.20	114.40	116.70	115.40	61,793.00
23.09.2019	115.75	112.65	115.15	114.60	39,668.00
24.09.2019	115.35	114.05	114.45	114.45	34,994.00
25.09.2019	113.05	110.65	113.00	112.60	55,204.00
26.09.2019	115.10	112.90	113.50	114.70	15,092.00
27.09.2019	115.35	113.45	114.95	114.20	37,483.00
30.09.2019	115.15	113.50	115.00	113.60	26,819.00
01.10.2019	114.60	111.85	113.50	112.25	34,298.00
02.10.2019	111.80	109.43	109.88	110.15	107,638.00
03.10.2019	112.15	109.93	110.00	110.15	77,107.00
04.10.2019	112.25	109.63	111.20	111.30	88,900.00
07.10.2019	112.45	110.40	112.00	111.15	17,497.00
08.10.2019	112.00	109.50	112.00	110.60	181,935.00
09.10.2019	112.70	110.25	110.25	111.65	26,898.00
10.10.2019	111.30	109.90	111.10	110.95	89,446.00
11.10.2019	112.90	110.85	111.50	112.45	45,967.00
14.10.2019	113.05	109.97	112.60	111.40	59,283.00
15.10.2019	114.60	111.05	112.00	112.20	54,574.00
16.10.2019	111.95	109.60	111.60	111.15	145,394.00
17.10.2019	113.15	110.30	110.30	112.45	98,197.00
18.10.2019	112.05	103.85	112.05	105.00	169,347.00
21.10.2019	107.20	103.75	105.50	104.60	230,280.00
22.10.2019	108.45	103.75	105.55	106.70	132,794.00
23.10.2019	107.60	104.70	106.05	107.40	80,085.00
24.10.2019	108.00	105.45	107.00	105.90	98,932.00
25.10.2019	107.50	105.22	105.65	107.30	87,013.00
28.10.2019	108.50	105.65	106.85	106.90	87,611.00
29.10.2019	104.35	96.91	104.35	101.55	447,579.00
30.10.2019	103.60	101.85	101.95	102.35	230,358.00
31.10.2019	106.70	102.70	102.90	105.40	158,329.00
01.11.2019	105.25	101.45	105.05	103.20	83,678.00
04.11.2019	105.25	102.80	103.53	103.85	99,434.00
05.11.2019	106.25	102.90	103.30	105.20	160,266.00
06.11.2019	104.75	101.35	104.45	102.30	249,145.00
07.11.2019	106.80	103.25	104.35	106.03	146,418.00
08.11.2019	105.10	99.90	104.15	100.65	111,464.00
11.11.2019	102.40	98.24	100.60	101.80	164,599.00
12.11.2019	103.05	99.92	101.90	100.50	150,458.00
13.11.2019	129.30	94.92	98.66	125.20	771,369.00
14.11.2019	126.15	117.30	125.00	123.15	257,713.00
15.11.2019	124.65	119.70	123.00	121.65	100,723.00
18.11.2019	122.60	119.35	122.60	120.25	106,968.00
19.11.2019	121.60	118.90	120.22	119.10	60,900.00
20.11.2019	119.65	118.40	118.45	118.95	46,624.00
21.11.2019	118.30	114.65	118.30	115.10	80,564.00
22.11.2019	117.50	114.65	115.55	116.25	166,725.00
25.11.2019	118.30	115.90	117.00	116.80	131,192.00
26.11.2019	118.55	116.90	117.00	117.90	60,001.00
27.11.2019	117.30	114.80	115.90	116.40	143,679.00
28.11.2019	119.15	116.60	118.40	117.15	110,430.00
29.11.2019	118.20	116.45	116.55	117.10	71,227.00
02.12.2019	117.85	114.50	117.40	114.90	348,664.00
03.12.2019	115.65	112.85	114.50	113.40	57,247.00
04.12.2019	115.00	113.35	113.85	114.35	81,152.00
05.12.2019	116.30	114.30	114.80	115.20	55,259.00
06.12.2019	116.65	114.70	116.05	116.50	120,746.00
09.12.2019	116.65	112.50	116.10	113.35	73,392.00
10.12.2019	113.05	109.80	112.95	110.90	118,478.00
11.12.2019	111.80	109.05	111.00	110.00	61,387.00
12.12.2019	111.20	108.75	110.32	108.80	90,739.00
13.12.2019	109.65	108.40	108.90	108.85	143,224.00
16.12.2019	111.30	108.00	109.25	111.05	159,160.00
17.12.2019	111.50	108.60	111.15	109.00	98,672.00
18.12.2019	109.20	106.60	109.20	107.40	157,445.00
19.12.2019	109.30	107.10	107.95	109.05	90,400.00
20.12.2019	110.80	108.85	109.50	109.30	107,618.00
23.12.2019	114.20	109.15	109.53	113.10	168,334.00
27.12.2019	113.35	111.05	112.80	112.80	79,423.00
30.12.2019	113.20	111.10	112.55	111.55	120,244.00
02.01.2020	113.40	111.95	112.35	112.60	60,423.00
03.01.2020	112.65	109.45	112.00	111.25	115,692.00
06.01.2020	111.95	107.05	111.40	108.40	131,056.00
07.01.2020	112.50	109.50	109.50	110.25	135,982.00
08.01.2020	110.03	108.20	109.35	109.50	178,486.00
09.01.2020	111.45	109.45	110.90	110.85	81,543.00
10.01.2020	116.45	112.00	112.05	114.15	112,784.00
13.01.2020	115.95	109.65	115.25	110.00	132,837.00
14.01.2020	110.90	107.00	110.60	108.90	179,484.00
15.01.2020	112.85	109.35	109.80	112.45	110,764.00
16.01.2020	114.85	111.30	112.55	112.55	51,704.00
17.01.2020	115.30	113.30	113.30	114.25	141,569.00
20.01.2020	117.85	114.45	114.65	116.60	138,630.00
21.01.2020	118.05	115.50	115.90	117.70	152,974.00
22.01.2020	119.75	117.75	118.05	118.85	151,536.00
23.01.2020	118.20	115.75	117.95	116.00	74,514.00
24.01.2020	117.00	115.05	116.72	115.65	88,308.00
27.01.2020	116.00	114.25	114.50	115.95	64,059.00
28.01.2020	118.60	115.05	116.05	117.40	83,539.00
29.01.2020	122.95	117.85	118.00	120.90	123,473.00
30.01.2020	122.60	119.25	119.65	122.00	315,672.00
31.01.2020	123.70	121.85	122.65	123.15	218,052.00
03.02.2020	123.30	120.55	123.15	121.20	207,620.00
04.02.2020	154.38	134.15	134.20	150.58	624,367.00
05.02.2020	150.50	141.35	150.50	142.80	345,652.00
06.02.2020	142.90	135.70	143.23	137.25	98,095.00
07.02.2020	139.13	134.20	138.27	137.40	172,979.00
10.02.2020	140.30	135.40	137.90	139.90	116,074.00
11.02.2020	150.10	139.70	141.85	149.30	101,747.00
12.02.2020	160.00	147.25	150.55	159.95	282,449.00
13.02.2020	163.20	157.80	158.55	162.50	138,143.00
14.02.2020	165.75	162.35	164.00	165.10	172,054.00
17.02.2020	166.15	159.55	164.80	161.90	207,048.00
18.02.2020	162.20	159.65	162.15	161.00	55,768.00
19.02.2020	168.90	161.55	161.90	168.83	99,630.00
20.02.2020	170.30	166.65	168.95	169.00	146,929.00
21.02.2020	170.10	167.10	167.50	167.80	147,892.00

UI design by
Application delivery by