גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

עדכון אחרון 30.10.2020

רענן

גלובס פיננסי > מניות > אוויס באדג'ט גרופ > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוויס באדג'ט גרופ

Avis Budget Group

מניה CAR נאסד"ק USD

שער

33.67

שינוי

-8.26%

שינוי ב USD

-3.03

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
15:40					0.00
15:50	34.15	34.15	34.15	34.15	0.00
16:00	34.15	34.15	34.15	34.15	211,985.00
16:10	33.9	33.9	33.9	33.9	95,803.00
16:20	35.2	35.2	35.2	35.2	110,014.00
16:30	34.9793	34.9793	34.9793	34.9793	96,044.00
16:40	34.67	34.67	34.67	34.67	41,058.00
16:50	34.485	34.485	34.485	34.485	56,705.00
17:00	33.9712	33.9712	33.9712	33.9712	52,572.00
17:10	34.49	34.49	34.49	34.49	75,044.00
17:20	34.18	34.18	34.18	34.18	77,967.00
17:30	34.36	34.36	34.36	34.36	63,230.00
17:40	34.37	34.37	34.37	34.37	42,503.00
17:50	34.4099	34.4099	34.4099	34.4099	37,669.00
18:00	34.5742	34.5742	34.5742	34.5742	47,597.00
18:10	34.6	34.6	34.6	34.6	35,562.00
18:20	34.815	34.815	34.815	34.815	29,861.00
18:30	34.55	34.55	34.55	34.55	23,673.00
18:40	34.7	34.7	34.7	34.7	25,451.00
18:50	34.61	34.61	34.61	34.61	22,288.00
19:00	34.675	34.675	34.675	34.675	26,358.00
19:10	34.69	34.69	34.69	34.69	24,985.00
19:20	34.66	34.66	34.66	34.66	27,900.00
19:30	34.62	34.62	34.62	34.62	20,107.00
19:40	34.61	34.61	34.61	34.61	16,482.00
19:50	34.7	34.7	34.7	34.7	21,070.00
20:00	34.61	34.61	34.61	34.61	16,599.00
20:10	35.175	35.175	35.175	35.175	47,366.00
20:20	35.44	35.44	35.44	35.44	44,381.00
20:30	35.265	35.265	35.265	35.265	35,412.00
20:40	34.985	34.985	34.985	34.985	43,349.00
20:50	34.84	34.84	34.84	34.84	21,084.00
21:00	34.68	34.68	34.68	34.68	34,625.00
21:10	34.37	34.37	34.37	34.37	45,547.00
21:20	33.845	33.845	33.845	33.845	66,614.00
21:30	33.36	33.36	33.36	33.36	68,356.00
21:40	33.455	33.455	33.455	33.455	76,751.00
21:50	33.15	33.15	33.15	33.15	100,313.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.10.2020 16:00	38.68	37.7231	38.68	37.77	17,995.00
26.10.2020 16:30	37.73	37.1956	37.69	37.345	15,032.00
26.10.2020 17:00	37.5023	37.08	37.28	37.4	18,229.00
26.10.2020 17:30	37.46	37.06	37.46	37.17	16,999.00
26.10.2020 18:00	37.255	37.0631	37.14	37.19	18,591.00
26.10.2020 18:30	37.06	36.63	37.06	36.7493	20,875.00
26.10.2020 19:00	36.78	36.275	36.78	36.275	17,947.00
26.10.2020 19:30	36.6075	36.08	36.2189	36.565	16,165.00
26.10.2020 20:00	36.605	36.24	36.57	36.525	10,886.00
26.10.2020 20:30	36.55	36.21	36.55	36.24	11,439.00
26.10.2020 21:00	36.45	36.08	36.29	36.38	14,162.00
26.10.2020 21:30	36.825	36.32	36.42	36.795	12,650.00
27.10.2020 15:30	37.06	36.21	36.52	36.53	13,770.00
27.10.2020 16:00	36.925	36.4131	36.59	36.58	10,785.00
27.10.2020 16:30	36.66	36.32	36.607	36.33	8,464.00
27.10.2020 17:00	36.36	36.08	36.36	36.25	9,420.00
27.10.2020 17:30	37.3409	36.22	36.255	37.08	14,671.00
27.10.2020 18:00	37.12	36.55	37.11	36.55	9,495.00
27.10.2020 18:30	36.64	36.37	36.56	36.42	8,035.00
27.10.2020 19:00	36.405	36.21	36.405	36.2799	8,041.00
27.10.2020 19:30	36.35	36.2011	36.27	36.31	6,895.00
27.10.2020 20:00	36.3185	36.115	36.31	36.13	8,297.00
27.10.2020 20:30	36.19	36.11	36.15	36.1101	7,359.00
27.10.2020 21:00	36.25	36.1	36.135	36.21	11,485.00
27.10.2020 21:30	36.27	35.885	36.21	35.96	15,280.00
28.10.2020 15:30	34.55	33.725	34.5	33.725	15,324.00
28.10.2020 16:00	34.11	33.53	33.66	33.67	15,885.00
28.10.2020 16:30	34.28	33.55	33.5901	34.28	16,065.00
28.10.2020 17:00	34.79	34.1	34.16	34.79	10,976.00
28.10.2020 17:30	35.16	34.55	34.7711	35.01	12,492.00
28.10.2020 18:00	35.335	34.69	35.0957	34.8009	11,379.00
28.10.2020 18:30	34.82	34.6	34.805	34.81	6,921.00
28.10.2020 19:00	34.91	34.62	34.845	34.9	8,497.00
28.10.2020 19:30	35.11	34.88	34.92	35.08	7,058.00
28.10.2020 20:00	35.205	34.93	35.04	35.17	9,076.00
28.10.2020 20:30	35.49	35.1327	35.22	35.4794	11,018.00
28.10.2020 21:00	35.48	35.22	35.455	35.31	17,658.00
28.10.2020 21:30	35.36	35.115	35.28	35.13	16,471.00
29.10.2020 15:30	35.69	34.0001	34.36	35.6	15,898.00
29.10.2020 16:00	36.35	35.633	35.77	36.35	16,186.00
29.10.2020 16:30	36.43	36.04	36.3	36.11	9,845.00
29.10.2020 17:00	36.56	35.95	36.06	36.4	10,406.00
29.10.2020 17:30	36.37	36.06	36.37	36.165	10,843.00
29.10.2020 18:00	36.42	36.07	36.15	36.4	7,854.00
29.10.2020 18:30	36.54	36.12	36.3946	36.12	9,283.00
29.10.2020 19:00	36.335	35.9347	36.15	36.335	8,984.00
29.10.2020 19:30	36.545	36.33	36.36	36.545	7,851.00
29.10.2020 20:00	37.0997	36.62	36.63	36.8	40,241.00
29.10.2020 20:30	36.92	36.53	36.84	36.69	18,300.00
29.10.2020 21:00	36.97	36.66	36.715	36.66	11,494.00
29.10.2020 21:30	36.9	36.54	36.69	36.7	11,436.00
30.10.2020 15:30	35.4424	33.55	34.69	34.32	17,394.00
30.10.2020 16:00	35.5641	34.32	34.32	34.42	14,892.00
30.10.2020 16:30	34.605	33.755	34.495	34.11	23,104.00
30.10.2020 17:00	34.51	34.0529	34.11	34.35	13,214.00
30.10.2020 17:30	34.72	34.29	34.36	34.6401	9,958.00
30.10.2020 18:00	34.84	34.46	34.73	34.76	10,832.00
30.10.2020 18:30	34.76	34.56	34.645	34.74	8,536.00
30.10.2020 19:00	34.82	34.537	34.7	34.76	11,156.00
30.10.2020 19:30	35.385	34.52	34.72	35.385	9,152.00
30.10.2020 20:00	35.49	34.95	35.35	35.015	18,799.00
30.10.2020 20:30	34.96	34.14	34.945	34.23	15,722.00
30.10.2020 21:00	34.245	33.13	34.2	33.45	23,698.00
30.10.2020 21:30	33.69	33.04	33.49	33.69	13,659.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.11.2019	28.89	26.56	27.24	27.75	4,204,234.00
04.11.2019	29.10	27.91	28.08	28.55	1,806,777.00
05.11.2019	29.84	28.55	28.62	29.82	1,534,433.00
06.11.2019	29.84	29.02	29.66	29.25	885,883.00
07.11.2019	29.87	29.31	29.63	29.59	1,029,502.00
08.11.2019	30.81	29.51	29.58	30.74	878,542.00
11.11.2019	31.05	30.35	30.55	30.95	725,874.00
12.11.2019	31.18	30.54	30.84	31.00	927,880.00
13.11.2019	30.75	29.19	30.66	29.80	1,469,534.00
14.11.2019	30.48	29.35	29.69	30.40	1,387,697.00
15.11.2019	31.62	30.46	30.67	31.59	1,084,528.00
18.11.2019	31.59	30.74	31.52	30.96	1,141,172.00
19.11.2019	31.26	29.84	31.26	29.84	922,060.00
20.11.2019	29.64	28.46	29.57	28.58	1,155,155.00
21.11.2019	29.02	28.18	28.91	28.71	788,932.00
22.11.2019	29.80	28.86	29.08	29.23	1,109,943.00
25.11.2019	30.51	29.35	29.38	30.47	1,198,057.00
26.11.2019	30.81	30.09	30.45	30.25	695,942.00
27.11.2019	30.69	30.21	30.43	30.61	584,799.00
29.11.2019	30.69	29.67	30.47	29.75	583,331.00
02.12.2019	30.39	29.64	29.66	29.66	695,195.00
03.12.2019	29.35	28.71	29.04	29.34	710,431.00
04.12.2019	30.36	29.62	29.62	29.85	630,375.00
05.12.2019	30.22	29.63	30.13	29.79	396,757.00
06.12.2019	31.18	30.00	30.07	31.16	788,745.00
09.12.2019	32.15	31.00	31.06	31.81	1,463,650.00
10.12.2019	32.18	31.47	31.89	32.14	802,568.00
11.12.2019	32.84	32.03	32.34	32.52	709,704.00
12.12.2019	33.33	30.70	32.54	31.10	2,878,382.00
13.12.2019	31.34	29.96	31.00	31.30	1,464,488.00
16.12.2019	33.34	31.76	31.76	32.08	1,163,081.00
17.12.2019	32.50	31.87	32.09	32.29	640,496.00
18.12.2019	33.00	32.37	32.52	32.55	573,368.00
19.12.2019	32.81	32.22	32.72	32.40	699,723.00
20.12.2019	33.28	32.51	32.52	32.89	1,337,959.00
23.12.2019	33.22	32.69	33.00	32.94	1,355,848.00
24.12.2019	33.32	32.92	32.98	32.97	174,149.00
26.12.2019	33.09	32.34	32.95	32.67	338,454.00
27.12.2019	32.99	32.36	32.94	32.39	693,469.00
30.12.2019	33.26	31.91	32.39	32.68	709,246.00
31.12.2019	32.99	32.17	32.57	32.24	746,289.00
02.01.2020	33.44	32.22	32.55	33.33	1,314,655.00
03.01.2020	33.14	32.44	32.75	32.67	1,071,640.00
06.01.2020	33.00	32.02	32.24	32.87	645,664.00
07.01.2020	33.64	32.52	32.70	33.02	748,876.00
08.01.2020	34.01	32.91	33.13	33.62	613,883.00
09.01.2020	35.82	34.11	34.17	35.55	2,136,532.00
10.01.2020	35.72	34.29	35.48	34.50	1,566,662.00
13.01.2020	35.98	34.79	34.98	35.72	1,451,326.00
14.01.2020	36.94	35.28	35.38	36.48	1,443,836.00
15.01.2020	36.61	35.70	36.30	35.83	1,274,885.00
16.01.2020	36.61	35.73	36.17	35.88	1,075,060.00
17.01.2020	36.09	34.79	36.05	34.99	629,751.00
21.01.2020	35.12	34.24	34.78	34.64	769,064.00
22.01.2020	34.90	34.32	34.89	34.51	636,539.00
23.01.2020	34.69	33.08	34.20	34.56	630,576.00
24.01.2020	34.79	33.74	34.65	34.20	462,819.00
27.01.2020	33.64	32.46	33.28	32.75	1,614,245.00
28.01.2020	33.97	33.02	33.19	33.76	1,395,570.00
29.01.2020	34.49	33.52	34.00	33.57	452,766.00
30.01.2020	33.39	32.66	33.08	33.36	425,768.00
31.01.2020	33.15	32.31	33.05	32.80	609,592.00
03.02.2020	33.19	32.58	32.99	32.83	519,443.00
04.02.2020	34.75	33.10	33.48	34.39	668,835.00
05.02.2020	35.73	34.85	35.00	35.51	525,631.00
06.02.2020	36.17	34.50	35.86	34.56	1,240,675.00
07.02.2020	34.97	33.90	34.25	34.87	417,249.00
10.02.2020	37.55	34.99	35.20	37.34	1,215,993.00
11.02.2020	38.76	37.56	37.67	38.60	1,525,904.00
12.02.2020	41.51	39.02	39.18	40.88	1,887,104.00
13.02.2020	41.67	39.91	40.24	41.48	1,355,844.00
14.02.2020	41.88	40.61	41.38	41.30	629,379.00
18.02.2020	41.81	40.97	41.25	41.32	633,845.00
19.02.2020	43.40	41.01	41.56	43.18	1,885,465.00
20.02.2020	52.98	47.58	48.74	50.34	5,757,301.00
21.02.2020	49.71	47.30	49.57	47.94	3,075,911.00
24.02.2020	46.65	43.05	45.80	44.15	2,202,882.00
25.02.2020	45.79	39.98	44.39	40.22	2,575,204.00
26.02.2020	40.43	35.84	40.38	36.02	3,266,936.00
27.02.2020	34.76	30.07	34.30	32.02	4,845,986.00
02.03.2020	32.87	30.88	32.74	32.28	2,250,279.00
03.03.2020	32.90	29.79	32.41	29.93	2,156,685.00

צרו איתנו קשר *5988