גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אי.איי גרופ > גרפים

עדכון אחרון 14:10

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אי.איי גרופ

GEA Group

מניה G1A Germany-CB EUR--

שער

--

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
11:20					0.00
11:30	64.375	64.375	64.375	64.375	0.00
11:40	64.375	64.375	64.375	64.375	0.00
11:50	64.375	64.375	64.375	64.375	0.00
12:00	64.25	64.25	64.25	64.25	201.00
12:10	64.25	64.25	64.25	64.25	0.00
12:20	64.25	64.25	64.25	64.25	0.00
12:30	64.25	64.25	64.25	64.25	0.00
12:40	64.25	64.25	64.25	64.25	0.00
12:50	64.25	64.25	64.25	64.25	0.00
13:00	64.25	64.25	64.25	64.25	0.00
13:10	64.25	64.25	64.25	64.25	0.00
13:20	64.25	64.25	64.25	64.25	0.00
13:30	64.25	64.25	64.25	64.25	0.00
13:40	64.25	64.25	64.25	64.25	0.00
13:50	64.25	64.25	64.25	64.25	0.00
14:00	64.25	64.25	64.25	64.25	0.00
14:10	64.25	64.25	64.25	64.25	0.00
14:20	64.475	64.475	64.475	64.475	52.00
14:30	64.475	64.475	64.475	64.475	0.00
14:40	64.475	64.475	64.475	64.475	0.00
14:50	64.475	64.475	64.475	64.475	0.00
15:00	64.475	64.475	64.475	64.475	0.00
15:10	64.475	64.475	64.475	64.475	0.00
15:20	64.475	64.475	64.475	64.475	0.00
15:30	64.475	64.475	64.475	64.475	0.00
15:40	64.475	64.475	64.475	64.475	0.00
15:50	64.475	64.475	64.475	64.475	0.00
16:00	64.475	64.475	64.475	64.475	0.00
16:10	64.475	64.475	64.475	64.475	0.00
16:20	64.475	64.475	64.475	64.475	0.00
16:30	64.475	64.475	64.475	64.475	0.00
16:40	64.475	64.475	64.475	64.475	0.00
16:50	64.475	64.475	64.475	64.475	0.00
17:00	64.475	64.475	64.475	64.475	0.00
17:10	64.475	64.475	64.475	64.475	0.00
17:20	64.475	64.475	64.475	64.475	0.00
17:30	64.475	64.475	64.475	64.475	0.00
17:40	64.475	64.475	64.475	64.475	0.00
17:50	64.475	64.475	64.475	64.475	0.00
18:00	64.475	64.475	64.475	64.475	0.00
18:10	64.475	64.475	64.475	64.475	0.00
18:20	64.475	64.475	64.475	64.475	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.02.2026 14:30	63.9369	63.77	63.77	63.8803	6,263.00
11.02.2026 15:00	63.8803	63.8803	63.8803	63.8803	41,033.00
11.02.2026 15:30	63.8803	63.8803	63.8803	63.8803	41,033.00
11.02.2026 16:00	63.8803	63.8803	63.8803	63.8803	41,033.00
11.02.2026 16:30	63.8803	63.8803	63.8803	63.8803	41,033.00
11.02.2026 17:00	63.8803	63.8803	63.8803	63.8803	41,033.00
11.02.2026 17:30	63.8803	63.8803	63.8803	63.8803	41,033.00
11.02.2026 18:00	63.8803	63.8803	63.8803	63.8803	41,770.00
12.02.2026 15:30	63.275	63.275	63.275	63.275	0.00
12.02.2026 16:00	63.275	63.275	63.275	63.275	7.00
12.02.2026 16:30	63.3	63.3	63.3	63.3	8.00
12.02.2026 17:00	63.3	63.3	63.3	63.3	140.00
12.02.2026 17:30	63.025	63.025	63.025	63.025	273.00
12.02.2026 18:00	63.025	63.025	63.025	63.025	4,925.00
13.02.2026 14:30	64.4948	64.4948	64.4948	64.4948	3.00
13.02.2026 15:00	64.4948	64.4948	64.4948	64.4948	51.00
13.02.2026 15:30	65.3829	65.3829	65.3829	65.3829	140.00
13.02.2026 16:00	65.3829	65.2905	65.2905	65.3685	30.00
13.02.2026 16:30	64.6809	64.6809	64.6809	64.6809	13.00
13.02.2026 17:00	64.8707	64.7714	64.7714	64.8707	34.00
13.02.2026 17:30	64.9004	64.8621	64.9004	64.8621	58.00
13.02.2026 18:00	64.8621	64.8621	64.8621	64.8621	966.00
16.02.2026 11:00	64.4	64.375	64.4	64.375	69.00
16.02.2026 11:30	64.25	64.25	64.25	64.25	46.00
16.02.2026 12:00	64.25	64.25	64.25	64.25	723.00
16.02.2026 12:30	64.25	64.25	64.25	64.25	723.00
16.02.2026 13:00	64.25	64.25	64.25	64.25	723.00
16.02.2026 13:30	64.475	64.475	64.475	64.475	775.00
16.02.2026 14:00	64.475	64.475	64.475	64.475	49.00
16.02.2026 14:30	64.475	64.475	64.475	64.475	775.00
16.02.2026 15:00	64.475	64.475	64.475	64.475	775.00
16.02.2026 15:30	64.475	64.475	64.475	64.475	775.00
16.02.2026 16:00	64.475	64.475	64.475	64.475	775.00
16.02.2026 16:30	64.475	64.475	64.475	64.475	775.00
16.02.2026 17:00	64.475	64.475	64.475	64.475	775.00
16.02.2026 17:30	64.475	64.475	64.475	64.475	775.00
16.02.2026 18:00	64.475	64.475	64.475	64.475	1,951.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.02.2025	53.53	53.53	53.53	53.53	0.00
18.02.2025	54.67	54.50	54.67	54.50	735.00
19.02.2025	54.50	54.50	54.50	54.50	735.00
20.02.2025	54.03	54.00	54.03	54.00	306.00
21.02.2025	54.22	53.97	53.97	54.23	659.00
24.02.2025	54.25	54.25	54.25	54.25	220.00
25.02.2025	54.67	54.53	54.53	54.68	497.00
26.02.2025	54.67	54.67	54.67	54.68	497.00
27.02.2025	55.33	55.33	55.33	55.33	298.00
28.02.2025	55.33	55.33	55.33	55.33	298.00
03.03.2025	55.33	55.33	55.33	55.33	0.00
04.03.2025	55.28	54.75	55.28	54.75	940.00
05.03.2025	57.25	56.58	56.78	56.90	1,318.00
06.03.2025	57.92	57.40	57.67	57.93	1,414.00
07.03.2025	57.22	56.97	57.22	56.98	403.00
10.03.2025	56.47	56.00	56.30	56.48	2,049.00
11.03.2025	56.38	55.75	56.17	55.98	2,271.00
12.03.2025	57.90	57.20	57.20	57.68	3,786.00
13.03.2025	57.05	56.90	56.90	57.05	239.00
14.03.2025	57.58	57.58	57.58	57.58	177.00
17.03.2025	57.85	57.47	57.47	57.85	837.00
18.03.2025	57.85	57.85	57.85	57.85	837.00
19.03.2025	57.85	57.85	57.85	57.85	0.00
20.03.2025	57.67	57.40	57.42	57.68	754.00
21.03.2025	57.67	57.67	57.67	57.68	754.00
24.03.2025	57.67	57.67	57.67	57.68	0.00
25.03.2025	57.78	57.65	57.65	57.78	388.00
26.03.2025	57.78	57.78	57.78	57.78	388.00
27.03.2025	57.58	57.30	57.30	57.58	580.00
28.03.2025	57.58	57.58	57.58	57.58	580.00
31.03.2025	55.75	55.75	55.75	55.75	635.00
01.04.2025	55.75	55.75	55.75	55.75	635.00
02.04.2025	56.17	56.17	56.17	56.18	197.00
03.04.2025	56.17	56.17	56.17	56.18	197.00
04.04.2025	52.20	51.55	51.85	51.55	692.00
07.04.2025	50.50	50.50	50.50	50.50	319.00
08.04.2025	50.60	49.62	49.62	50.60	199.00
09.04.2025	50.60	50.60	50.60	50.60	199.00
10.04.2025	51.60	51.60	51.60	51.60	249.00
11.04.2025	51.53	51.33	51.33	51.33	1,160.00
14.04.2025	51.33	51.33	51.33	51.33	1,160.00
15.04.2025	53.33	53.33	53.33	53.33	283.00
16.04.2025	52.72	52.67	52.67	52.73	249.00
17.04.2025	52.72	52.72	52.72	52.73	249.00
22.04.2025	52.58	52.47	52.47	52.58	1,557.00
23.04.2025	52.58	52.58	52.58	52.58	1,557.00
24.04.2025	52.58	52.58	52.58	52.58	0.00
25.04.2025	52.58	52.58	52.58	52.58	0.00
28.04.2025	56.08	56.08	56.08	56.08	202.00
29.04.2025	56.08	56.08	56.08	56.08	202.00
30.04.2025	56.90	56.90	56.90	56.90	185.00
02.05.2025	56.90	56.90	56.90	56.90	185.00
05.05.2025	56.90	56.90	56.90	56.90	0.00
06.05.2025	56.90	56.90	56.90	56.90	0.00
07.05.2025	57.47	57.47	57.47	57.48	45.00
08.05.2025	58.85	58.00	58.10	58.00	984.00
09.05.2025	58.85	58.83	58.85	58.83	762.00
12.05.2025	58.83	58.83	58.83	58.83	762.00
13.05.2025	57.40	56.90	57.22	56.90	2,036.00
14.05.2025	57.55	57.35	57.55	57.50	562.00
15.05.2025	57.53	57.53	57.53	57.53	200.00
16.05.2025	57.53	57.53	57.53	57.53	200.00
19.05.2025	57.47	57.03	57.03	57.48	498.00
20.05.2025	57.47	57.47	57.47	57.48	498.00
21.05.2025	58.92	58.92	58.92	58.93	181.00
22.05.2025	58.25	58.22	58.22	58.25	344.00
23.05.2025	58.38	56.92	58.38	57.48	1,368.00
26.05.2025	58.63	58.63	58.63	58.63	166.00
27.05.2025	58.60	58.60	58.60	58.60	209.00
28.05.2025	59.60	59.45	59.45	59.53	735.00
29.05.2025	59.47	59.38	59.47	59.38	1,823.00
30.05.2025	59.38	59.38	59.38	59.38	1,823.00
02.06.2025	59.38	59.38	59.38	59.38	0.00
03.06.2025	59.38	59.38	59.38	59.38	0.00
04.06.2025	59.38	59.38	59.38	59.38	0.00
05.06.2025	59.38	59.38	59.38	59.38	0.00
06.06.2025	59.53	59.53	59.53	59.53	120.00
09.06.2025	59.15	59.15	59.15	59.15	186.00
10.06.2025	58.72	58.47	58.72	58.48	733.00
11.06.2025	58.47	58.47	58.47	58.48	733.00
12.06.2025	59.45	58.80	58.80	59.45	922.00
13.06.2025	59.45	59.45	59.45	59.45	922.00
16.06.2025	59.45	59.45	59.45	59.45	0.00
17.06.2025	59.88	59.55	59.55	59.78	947.00
18.06.2025	59.78	59.78	59.78	59.78	947.00
19.06.2025	58.38	58.35	58.38	58.35	188.00
20.06.2025	58.15	58.03	58.15	58.03	359.00
23.06.2025	58.22	58.17	58.22	58.18	549.00
24.06.2025	58.17	58.17	58.17	58.18	549.00
25.06.2025	58.88	58.75	58.75	58.88	460.00
26.06.2025	58.88	58.88	58.88	58.88	460.00
27.06.2025	59.53	58.55	58.80	59.35	4,165.00
30.06.2025	59.47	59.47	59.47	59.48	326.00
01.07.2025	59.15	58.55	59.15	58.60	1,263.00
02.07.2025	58.88	58.45	58.65	58.55	1,366.00
03.07.2025	59.15	59.15	59.15	59.15	243.00
04.07.2025	59.10	59.10	59.10	59.10	172.00
07.07.2025	59.10	59.10	59.10	59.10	172.00
08.07.2025	57.72	57.63	57.63	57.73	826.00
09.07.2025	57.72	57.72	57.72	57.73	826.00
10.07.2025	59.03	59.03	59.03	59.03	173.00
11.07.2025	59.10	58.95	58.95	59.03	271.00
14.07.2025	59.03	59.03	59.03	59.03	271.00
15.07.2025	58.58	58.42	58.58	58.45	800.00
16.07.2025	58.45	58.45	58.45	58.45	800.00
17.07.2025	58.45	58.45	58.45	58.45	0.00
18.07.2025	59.70	59.63	59.63	59.70	488.00
21.07.2025	60.03	59.53	60.03	59.53	309.00
22.07.2025	59.53	59.53	59.53	59.53	309.00
23.07.2025	59.53	59.53	59.53	59.53	0.00
24.07.2025	61.70	61.20	61.70	61.20	581.00
25.07.2025	61.20	61.20	61.20	61.20	581.00
28.07.2025	60.80	60.80	60.80	60.80	73.00
29.07.2025	60.80	60.80	60.80	60.80	73.00
30.07.2025	60.80	60.80	60.80	60.80	0.00
31.07.2025	63.63	61.25	61.25	63.60	1,150.00
01.08.2025	62.95	62.30	62.95	62.33	1,691.00
04.08.2025	62.33	62.33	62.33	62.33	1,691.00
05.08.2025	64.03	63.50	63.97	63.80	698.00
06.08.2025	63.58	63.17	63.50	63.23	1,498.00
07.08.2025	65.00	64.50	65.00	64.50	319.00
08.08.2025	64.50	64.50	64.50	64.50	319.00
11.08.2025	66.50	66.05	66.05	66.50	650.00
12.08.2025	66.50	66.50	66.50	66.50	650.00
13.08.2025	65.43	64.13	65.25	64.20	1,407.00
14.08.2025	65.05	64.97	64.97	64.98	591.00
15.08.2025	64.63	64.43	64.63	64.55	321.00
18.08.2025	64.57	64.57	64.57	64.58	378.00
19.08.2025	64.68	64.40	64.45	64.55	1,792.00
20.08.2025	64.55	64.15	64.55	64.38	353.00
21.08.2025	64.13	64.13	64.13	64.13	160.00
22.08.2025	64.13	64.13	64.13	64.13	160.00
25.08.2025	64.13	64.13	64.13	64.13	0.00
26.08.2025	63.55	63.38	63.38	63.55	323.00
27.08.2025	63.55	63.55	63.55	63.55	323.00
28.08.2025	63.55	63.55	63.55	63.55	0.00
29.08.2025	63.55	63.55	63.55	63.55	0.00
01.09.2025	63.55	63.55	63.55	63.55	0.00
02.09.2025	63.55	63.55	63.55	63.55	0.00
03.09.2025	63.55	63.55	63.55	63.55	0.00
04.09.2025	62.85	62.85	62.85	62.85	157.00
05.09.2025	62.85	62.85	62.85	62.85	157.00
08.09.2025	62.85	62.85	62.85	62.85	0.00
09.09.2025	62.85	62.85	62.85	62.85	0.00
10.09.2025	64.30	63.65	64.30	63.65	777.00
11.09.2025	63.58	63.58	63.58	63.58	160.00
12.09.2025	63.58	63.58	63.58	63.58	160.00
15.09.2025	63.58	63.58	63.58	63.58	0.00
16.09.2025	63.05	62.58	63.05	62.58	559.00
17.09.2025	62.58	62.58	62.58	62.58	559.00
18.09.2025	62.27	61.90	62.05	61.90	226,833.00
19.09.2025	61.90	61.20	61.50	61.20	1,630,088.00
22.09.2025	62.48	62.48	62.48	62.48	245,046.00
23.09.2025	63.83	63.67	63.83	63.68	37,364.00
24.09.2025	64.35	64.05	64.25	64.05	372,359.00
25.09.2025	63.45	62.48	63.15	62.91	277,932.00
26.09.2025	62.60	62.22	62.22	62.60	229,089.00

צרו איתנו קשר *5988