שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

הנתונים בהשהייה של 20 ד' עדכון אחרון 28.01.2020

רענן

פורטל פיננסי > מניות > קרדן אן.וי. > גרפים

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית קרדן אן.וי.

KARDAN N.V.

מניה 1087949 תל-אביב NISסוף יום

שער

--

שינוי

--

שינוי ב

--

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
05:17	14.4	14.4	14.4	14.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.01.2020 09:15	14.1	14.1	-99.99	-99.99	0.00
22.01.2020 09:45	-99.99	-99.99	-99.99	-99.99	0.00
22.01.2020 10:15	15	15	-99.99	-99.99	0.00
22.01.2020 10:45	-99.99	-99.99	-99.99	-99.99	0.00
22.01.2020 11:15	-99.99	-99.99	-99.99	-99.99	0.00
22.01.2020 11:45	-99.99	-99.99	-99.99	-99.99	0.00
22.01.2020 12:15	-99.99	-99.99	-99.99	-99.99	0.00
22.01.2020 12:45	-99.99	-99.99	-99.99	-99.99	0.00
22.01.2020 13:15	-99.99	-99.99	-99.99	-99.99	0.00
22.01.2020 13:45	15	15	15	15	250.00
22.01.2020 14:15	15	15	15	15	0.00
22.01.2020 14:45	15	15	15	15	0.00
22.01.2020 15:15	15	15	15	15	0.00
22.01.2020 15:45	15	15	15	15	0.00
22.01.2020 16:15	15	15	15	15	0.00
22.01.2020 16:45	15	15	15	15	0.00
22.01.2020 17:15	16	16	16	16	1,784.00
22.01.2020 17:45	15.8	15.8	-99.99	-99.99	0.00
23.01.2020 09:15	14	14	-99.99	-99.99	0.00
23.01.2020 09:45	-99.99	-99.99	-99.99	-99.99	0.00
23.01.2020 10:15	14	14	14	14	4.00
23.01.2020 10:45	14	14	14	14	0.00
23.01.2020 11:15	14	14	14	14	0.00
23.01.2020 11:45	14	14	14	14	0.00
23.01.2020 12:15	14	14	14	14	0.00
23.01.2020 12:45	14	14	14	14	0.00
23.01.2020 13:15	14	14	14	14	0.00
23.01.2020 13:45	15	15	15	15	1,950.00
23.01.2020 14:15	15	15	15	15	0.00
23.01.2020 14:45	15	15	15	15	0.00
23.01.2020 15:15	15	15	15	15	0.00
23.01.2020 15:45	15	15	15	15	0.00
23.01.2020 16:15	15	15	15	15	0.00
23.01.2020 16:45	15	15	15	15	0.00
23.01.2020 17:15	15	15	15	15	0.00
23.01.2020 17:45	15	15	-99.99	-99.99	0.00
26.01.2020 09:15	14	14	-99.99	-99.99	0.00
26.01.2020 09:45	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 10:15	14	14	-99.99	-99.99	0.00
26.01.2020 10:45	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 11:15	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 11:45	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 12:15	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 12:45	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 13:15	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 13:45	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 14:15	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 14:45	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 15:15	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 15:45	-99.99	-99.99	-99.99	-99.99	0.00
26.01.2020 16:15	14	14	-99.99	-99.99	0.00
26.01.2020 16:45	14.1	14.1	14.1	14.1	640.00
26.01.2020 17:15	14.1	14.1	14.1	14.1	0.00
26.01.2020 17:45	14.1	14.1	14.1	14.1	0.00
27.01.2020 09:15	14	14	-99.99	-99.99	0.00
27.01.2020 09:45	-99.99	-99.99	-99.99	-99.99	0.00
27.01.2020 10:15	-99.99	-99.99	-99.99	-99.99	0.00
27.01.2020 10:45	-99.99	-99.99	-99.99	-99.99	0.00
27.01.2020 11:15	-99.99	-99.99	-99.99	-99.99	0.00
27.01.2020 11:45	14.9	14.9	14.9	14.9	2,458.00
27.01.2020 12:15	14.9	14.9	14.9	14.9	0.00
27.01.2020 12:45	14.9	14.9	14.9	14.9	0.00
27.01.2020 13:15	14.9	14.9	14.9	14.9	0.00
27.01.2020 13:45	14.9	14.9	14.9	14.9	0.00
27.01.2020 14:15	14.9	14.9	14.9	14.9	0.00
27.01.2020 14:45	14.9	14.9	14.9	14.9	0.00
27.01.2020 15:15	14.9	14.9	14.9	14.9	0.00
27.01.2020 15:45	14.9	14.9	14.9	14.9	0.00
27.01.2020 16:15	14.9	14.9	14.9	14.9	0.00
27.01.2020 16:45	14.9	14.9	14.9	14.9	0.00
27.01.2020 17:15	14	14	-99.99	-99.99	0.00
27.01.2020 17:45	14.4	14.4	14.4	14.4	1,026.00
28.01.2020 09:15	14.4	14.4	-99.99	-99.99	0.00
28.01.2020 09:45	-99.99	-99.99	-99.99	-99.99	0.00
28.01.2020 10:15	-99.99	-99.99	-99.99	-99.99	0.00
28.01.2020 10:45	14	14	14	14	14.00
28.01.2020 11:15	14	14	14	14	0.00
28.01.2020 11:45	14	14	14	14	0.00
28.01.2020 12:15	14	14	14	14	0.00
28.01.2020 12:45	14	14	14	14	0.00
28.01.2020 13:15	14	14	14	14	0.00
28.01.2020 13:45	14	14	14	14	0.00
28.01.2020 14:15	14	14	14	14	0.00
28.01.2020 14:45	14	14	14	14	0.00
28.01.2020 15:15	14	14	14	14	0.00
28.01.2020 15:45	14	14	14	14	0.00
28.01.2020 16:15	14	14	14	14	0.00
28.01.2020 16:45	14	14	14	14	0.00
28.01.2020 17:15	14	14	-99.99	-99.99	0.00
28.01.2020 17:45	14.4	14	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2019	38.00	38.00	38.00	38.00	16,056.00
31.01.2019	37.90	37.80	38.00	37.80	14,007.00
03.02.2019	38.00	38.00	37.80	37.80	689.00
04.02.2019	36.00	36.00	37.80	36.70	3,206.00
05.02.2019	35.90	34.90	36.70	35.10	41,192.00
06.02.2019	36.00	34.10	35.10	35.40	42,960.00
07.02.2019	36.60	35.40	35.40	36.50	93,613.00
10.02.2019	36.50	36.50	36.50	36.50	12,247.00
11.02.2019	36.50	36.50	36.50	36.50	1,338.00
12.02.2019	38.00	36.50	36.50	38.00	13,575.00
13.02.2019	38.00	38.00	38.00	38.00	216.00
14.02.2019	38.00	38.00	38.00	38.00	29,517.00
17.02.2019	38.00	38.00	38.00	38.00	292.00
18.02.2019	35.50	31.40	38.00	33.90	15,697.00
19.02.2019	36.00	34.10	33.90	34.60	74,968.00
20.02.2019	33.40	33.40	34.60	34.30	1,235.00
21.02.2019	35.80	34.00	34.30	34.60	25,180.00
24.02.2019	33.40	33.30	34.60	33.40	28,579.00
25.02.2019	34.90	32.70	33.40	34.20	36,230.00
26.02.2019	36.00	33.10	33.10	35.10	64,147.00
27.02.2019	36.50	35.10	35.10	36.50	134,978.00
28.02.2019	36.50	36.50	36.50	36.50	7.00
03.03.2019	36.50	36.50	36.50	36.50	28,620.00
04.03.2019	38.00	34.00	36.90	36.40	82,946.00
05.03.2019	36.40	34.30	36.40	35.40	11,857.00
06.03.2019	38.40	32.30	38.40	33.10	144,697.00
07.03.2019	35.90	32.20	35.90	32.20	16,393.00
10.03.2019	34.90	32.00	32.20	32.00	119,273.00
11.03.2019	32.00	31.20	31.30	31.40	33,434.00
12.03.2019	32.30	31.00	31.40	31.40	105,369.00
13.03.2019	31.40	31.40	31.40	31.40	150.00
14.03.2019	31.40	31.40	31.40	31.40	225.00
17.03.2019	31.00	31.00	31.00	31.00	28,930.00
18.03.2019	34.00	31.70	31.00	32.90	77,078.00
19.03.2019	32.00	30.60	31.10	31.50	36,984.00
20.03.2019	31.00	31.00	31.50	31.40	697.00
24.03.2019	32.90	32.90	31.40	32.30	3,300.00
25.03.2019	32.90	32.50	32.30	32.60	31,629.00
26.03.2019	32.60	32.60	32.60	32.60	3,468.00
27.03.2019	33.50	31.00	33.50	31.00	23,301.00
28.03.2019	32.10	32.10	31.00	31.10	348.00
31.03.2019	33.20	30.50	31.10	31.00	52,059.00
01.04.2019	33.00	28.90	33.00	31.30	80,481.00
02.04.2019	31.00	31.00	31.30	31.10	5,311.00
03.04.2019	31.10	31.10	31.10	31.10	3,368.00
04.04.2019	31.10	31.10	31.10	31.10	19,224.00
07.04.2019	29.20	29.20	31.10	29.70	4,779.00
08.04.2019	29.00	29.00	29.00	29.00	32,864.00
10.04.2019	30.00	29.00	30.00	29.80	22,973.00
11.04.2019	29.10	29.10	29.80	29.10	17,553.00
14.04.2019	29.10	29.10	29.10	29.10	2,566.00
15.04.2019	29.20	29.10	29.10	29.20	10,462.00
16.04.2019	30.00	30.00	30.00	29.30	1,160.00
17.04.2019	29.30	28.70	29.30	29.00	4,411.00
18.04.2019	29.70	28.00	29.00	28.70	116,343.00
21.04.2019	0.00	0.00	28.70	28.70	0.00
22.04.2019	30.50	30.50	30.50	29.20	1,763.00
23.04.2019	30.50	30.50	30.50	29.40	1,224.00
24.04.2019	29.40	29.40	29.40	29.40	1,424.00
28.04.2019	29.40	29.40	29.40	29.40	2,612.00
29.04.2019	29.40	29.40	29.40	29.40	1,682.00
30.04.2019	29.40	29.40	29.40	29.40	427.00
01.05.2019	29.40	29.40	29.40	29.40	510.00
02.05.2019	30.00	26.10	30.00	26.10	6,754.00
05.05.2019	27.00	26.10	26.10	26.50	3,314.00
06.05.2019	27.00	25.90	26.50	26.20	57,509.00
07.05.2019	27.60	26.00	26.20	26.80	82,997.00
12.05.2019	27.90	24.40	27.90	25.10	58,824.00
13.05.2019	26.50	23.50	26.50	24.50	59,693.00
14.05.2019	26.50	23.70	24.50	24.80	71,497.00
15.05.2019	27.50	24.50	27.50	25.00	8,090.00
16.05.2019	25.00	25.00	25.00	25.00	99.00
19.05.2019	24.50	24.20	25.00	24.50	4,270.00
20.05.2019	27.40	22.40	27.40	24.20	1,001.00
21.05.2019	24.20	24.20	24.20	24.20	692.00
22.05.2019	23.70	23.70	24.20	24.10	1,942.00
23.05.2019	24.10	24.10	24.10	24.10	660.00
26.05.2019	24.10	24.10	24.10	24.10	1,663.00
27.05.2019	24.10	22.70	24.10	22.70	11,444.00
28.05.2019	24.30	22.70	22.70	24.30	53,851.00
29.05.2019	24.90	24.00	24.30	24.40	31,692.00
30.05.2019	24.40	24.40	24.40	24.40	2,363.00
02.06.2019	24.10	24.10	24.40	24.40	1,015.00
03.06.2019	24.40	24.00	24.40	24.00	11,132.00
04.06.2019	23.30	23.30	24.00	23.70	3,790.00
05.06.2019	24.20	23.70	23.70	23.70	1,512.00
06.06.2019	23.70	23.00	23.70	23.30	30,449.00
10.06.2019	22.40	22.40	23.30	22.90	3,594.00
11.06.2019	22.00	22.00	22.90	22.90	45.00
12.06.2019	22.00	21.80	22.90	22.00	59,920.00
13.06.2019	22.80	22.00	22.00	22.40	3,941.00
16.06.2019	21.80	21.80	22.40	22.30	1,425.00
17.06.2019	25.80	21.90	25.80	23.90	23,568.00
18.06.2019	23.90	23.60	23.90	23.90	4,936.00
19.06.2019	23.90	23.90	23.90	23.90	487.00
20.06.2019	25.30	25.30	23.90	25.30	8,828.00
23.06.2019	25.30	24.20	25.30	25.20	2,497.00
24.06.2019	0.00	0.00	25.20	25.20	0.00
25.06.2019	24.40	23.70	25.20	23.70	80,981.00
26.06.2019	25.00	23.70	23.70	24.10	8,264.00
27.06.2019	24.00	24.00	24.10	24.10	4,057.00
30.06.2019	24.10	24.10	24.10	24.10	10,995.00
01.07.2019	25.40	23.50	24.10	24.30	51,416.00
02.07.2019	24.20	24.20	24.30	24.20	18,385.00
03.07.2019	22.80	22.80	24.20	23.90	1,866.00
04.07.2019	25.90	25.90	25.90	24.00	431.00
07.07.2019	24.00	24.00	24.00	24.00	1,013.00
08.07.2019	20.00	20.00	24.00	20.00	8,631.00
09.07.2019	23.50	20.00	23.50	20.00	21,224.00
10.07.2019	21.20	20.00	20.00	21.00	68,592.00
11.07.2019	21.50	20.40	21.00	20.80	59,910.00
14.07.2019	21.10	20.10	20.10	20.70	15,605.00
15.07.2019	23.90	22.00	23.90	21.10	2,421.00
16.07.2019	23.90	22.80	22.80	21.10	160.00
17.07.2019	20.10	20.10	21.10	21.10	13.00
18.07.2019	21.50	21.10	21.10	21.20	1,517.00
21.07.2019	20.00	20.00	21.20	20.00	24,305.00
22.07.2019	21.90	21.70	21.90	20.30	1,636.00
23.07.2019	20.10	19.10	20.30	19.90	148,670.00
24.07.2019	20.30	19.90	19.90	20.10	58,755.00
25.07.2019	20.10	20.10	20.10	20.10	666.00
28.07.2019	20.10	20.10	20.10	20.10	1,377.00
29.07.2019	19.50	19.50	20.10	20.10	375.00
30.07.2019	19.60	19.50	20.10	19.60	21,724.00
31.07.2019	22.90	19.60	21.00	21.30	118,647.00
01.08.2019	24.50	19.00	24.50	19.00	888,993.00
04.08.2019	18.00	18.00	19.00	18.90	619.00
05.08.2019	19.10	18.00	18.90	18.80	341,385.00
06.08.2019	18.80	17.20	18.80	18.70	11,474.00
07.08.2019	0.00	0.00	18.70	18.70	0.00
08.08.2019	0.00	0.00	18.70	18.70	0.00
12.08.2019	18.50	18.50	18.70	18.70	522.00
13.08.2019	16.10	16.10	16.10	18.70	42.00
14.08.2019	16.10	16.10	16.10	17.90	3,001.00
15.08.2019	17.80	16.10	17.90	17.60	20,256.00
18.08.2019	0.00	0.00	17.60	17.60	0.00
19.08.2019	19.20	17.00	17.60	18.90	19,436.00
20.08.2019	20.50	19.00	20.50	19.80	29,456.00
21.08.2019	22.00	19.00	19.00	22.00	218,719.00
22.08.2019	22.00	20.90	22.00	22.00	372.00
25.08.2019	0.00	0.00	22.00	22.00	0.00
26.08.2019	22.00	21.00	22.00	22.00	2,374.00
27.08.2019	17.10	17.10	22.00	21.80	346.00
28.08.2019	0.00	0.00	21.80	21.80	0.00
29.08.2019	0.00	0.00	21.80	21.80	0.00
01.09.2019	0.00	0.00	21.80	21.80	0.00
02.09.2019	0.00	0.00	21.80	21.80	0.00
03.09.2019	0.00	0.00	21.80	21.80	0.00
04.09.2019	20.00	19.70	21.80	19.70	75,933.00
05.09.2019	19.20	19.00	19.70	19.00	100,000.00
08.09.2019	19.00	18.50	19.00	18.50	10,001.00
09.09.2019	18.00	18.00	18.50	18.00	27,198.00
10.09.2019	19.40	17.00	18.00	19.20	10,228.00
11.09.2019	19.40	18.60	19.40	19.20	345.00
12.09.2019	18.70	17.00	19.20	18.30	48,025.00
15.09.2019	17.10	17.10	18.30	18.20	968.00
16.09.2019	17.70	17.10	17.10	17.60	10,903.00
18.09.2019	18.60	17.00	17.00	17.10	57,987.00
19.09.2019	19.90	19.20	19.20	17.30	1,033.00
22.09.2019	19.00	19.00	19.00	17.40	526.00
23.09.2019	20.00	17.10	20.00	19.80	10,354.00
24.09.2019	22.00	21.00	22.00	22.00	50,236.00
25.09.2019	0.00	0.00	22.00	22.00	0.00
26.09.2019	22.00	22.00	22.00	22.00	482.00
02.10.2019	0.00	0.00	22.00	22.00	0.00
03.10.2019	22.00	22.00	22.00	22.00	2,002.00
06.10.2019	22.00	22.00	22.00	22.00	200.00
07.10.2019	18.00	18.00	18.00	22.00	36.00
10.10.2019	0.00	0.00	22.00	22.00	0.00
15.10.2019	22.00	22.00	22.00	22.00	2,273.00
16.10.2019	0.00	0.00	22.00	22.00	0.00
17.10.2019	0.00	0.00	22.00	22.00	0.00
22.10.2019	0.00	0.00	22.00	22.00	0.00
23.10.2019	18.90	18.00	22.00	18.10	154,902.00
24.10.2019	18.50	17.20	18.50	17.40	516,055.00
27.10.2019	0.00	0.00	17.40	17.40	0.00
28.10.2019	18.60	17.40	18.60	18.00	9,616.00
29.10.2019	18.00	17.00	18.00	17.10	55,555.00
30.10.2019	0.00	0.00	17.10	17.10	0.00
31.10.2019	16.50	16.00	17.10	16.00	100,435.00
03.11.2019	15.70	15.70	16.00	15.70	11,161.00
04.11.2019	15.70	15.30	15.70	15.40	32,981.00
05.11.2019	15.60	15.20	15.20	15.60	27,247.00
06.11.2019	17.80	17.00	15.60	17.20	89,344.00
07.11.2019	15.10	15.10	17.20	17.20	40.00
10.11.2019	15.90	15.90	17.20	17.00	1,660.00
11.11.2019	18.00	15.90	18.00	17.00	503.00
12.11.2019	15.80	15.80	17.00	17.00	14.00
13.11.2019	0.00	0.00	17.00	17.00	0.00
14.11.2019	17.00	17.00	17.00	17.00	278.00
17.11.2019	0.00	0.00	17.00	17.00	0.00
18.11.2019	17.50	15.00	17.00	17.10	61,858.00
19.11.2019	16.90	15.00	17.10	15.80	29,420.00
20.11.2019	15.20	15.20	15.80	15.80	365.00
21.11.2019	15.50	15.50	15.50	15.70	6,484.00
24.11.2019	15.10	13.60	13.60	14.00	129,909.00
25.11.2019	14.10	14.10	14.10	14.10	12,696.00
26.11.2019	15.00	14.80	14.80	14.80	11,001.00
27.11.2019	13.50	11.50	11.50	13.10	9,750.00
28.11.2019	14.00	13.00	14.00	13.70	137,333.00
01.12.2019	14.50	14.50	14.50	13.70	345.00
02.12.2019	14.50	12.10	14.50	13.70	403.00
03.12.2019	12.20	12.20	12.20	13.40	2,849.00
04.12.2019	12.40	12.10	12.40	13.20	2,844.00
05.12.2019	13.70	13.70	13.70	13.20	357.00
08.12.2019	13.00	12.10	13.00	12.90	10,090.00
09.12.2019	25.70	13.70	12.90	21.60	3,275,849.00
10.12.2019	21.90	18.10	21.70	18.40	1,930,849.00
11.12.2019	18.50	16.40	18.40	17.20	349,552.00
12.12.2019	18.00	13.70	18.00	14.90	1,882,297.00
15.12.2019	15.80	14.30	15.80	14.80	20,378.00
16.12.2019	15.70	14.30	14.80	15.00	30,199.00
17.12.2019	15.70	14.00	15.70	15.20	18,802.00
18.12.2019	16.70	14.10	15.20	16.40	44,948.00
19.12.2019	15.90	14.20	16.40	14.70	83,816.00
22.12.2019	14.40	13.60	13.60	14.60	1,849.00
23.12.2019	14.60	14.60	14.60	14.60	101.00
24.12.2019	13.70	13.70	14.60	14.30	5,033.00
25.12.2019	14.00	12.60	14.30	12.80	147,144.00
26.12.2019	13.90	12.70	12.70	13.80	16,339.00
29.12.2019	13.00	12.70	12.70	13.60	4,131.00
30.12.2019	16.80	14.00	14.00	15.00	662,603.00
31.12.2019	15.30	14.00	14.40	15.20	16,880.00
01.01.2020	15.20	15.20	15.20	15.20	1.00
02.01.2020	15.60	14.70	15.20	15.30	27,902.00
05.01.2020	18.40	17.00	18.40	17.30	43,717.00
06.01.2020	19.00	16.20	17.30	18.30	117,699.00
07.01.2020	18.30	15.00	18.30	18.00	48,371.00
08.01.2020	16.10	16.10	16.10	17.30	4,678.00
09.01.2020	15.60	15.60	15.60	17.20	487.00
12.01.2020	17.80	17.80	17.80	17.20	285.00
13.01.2020	0.00	0.00	17.20	17.20	0.00
14.01.2020	17.20	17.20	17.20	17.20	13,629.00
15.01.2020	15.00	15.00	17.20	17.10	604.00
16.01.2020	16.00	15.20	17.10	15.40	322,461.00
19.01.2020	14.70	14.00	15.40	14.10	206,100.00
20.01.2020	14.00	14.00	14.10	14.10	846.00
21.01.2020	0.00	0.00	14.10	14.10	0.00
22.01.2020	16.00	15.00	15.00	15.80	15,000.00
23.01.2020	15.00	14.00	14.00	15.00	13,034.00
26.01.2020	14.00	14.00	14.00	14.10	12,119.00
27.01.2020	14.90	14.00	14.00	14.40	40,375.00
28.01.2020	14.00	14.00	14.40	14.40	105.00

UI design by
Application delivery by