גלובס פיננסי

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 > גריפולס > גרפים

עדכון אחרון 18:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גריפולס

Grifols

מניה GRF Madrid-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
10:40					0.00
10:50	9.039	9.039	9.039	9.039	0.00
11:00	9.039	9.039	9.039	9.039	0.00
11:10	9.039	9.039	9.039	9.039	0.00
11:20	9.039	9.039	9.039	9.039	0.00
11:30	9.064	9.064	9.064	9.064	1,043.00
11:40	9.064	9.064	9.064	9.064	0.00
11:50	9.064	9.064	9.064	9.064	0.00
12:00	9.064	9.064	9.064	9.064	0.00
12:10	9.064	9.064	9.064	9.064	0.00
12:20	9.064	9.064	9.064	9.064	0.00
12:30	9.064	9.064	9.064	9.064	0.00
12:40	9.064	9.064	9.064	9.064	0.00
12:50	9.106	9.106	9.106	9.106	1,146.00
13:00	8.89	8.89	8.89	8.89	8,395.00
13:10	9.078	9.078	9.078	9.078	9,472.00
13:20	9.078	9.078	9.078	9.078	0.00
13:30	9.078	9.078	9.078	9.078	0.00
13:40	9.078	9.078	9.078	9.078	0.00
13:50	9.1	9.1	9.1	9.1	963.00
14:00	9.1	9.1	9.1	9.1	0.00
14:10	9.1	9.1	9.1	9.1	0.00
14:20	9.1	9.1	9.1	9.1	0.00
14:30	9.1	9.1	9.1	9.1	0.00
14:40	9.081	9.081	9.081	9.081	215.00
14:50	9.079	9.079	9.079	9.079	1,126.00
15:00	9.079	9.079	9.079	9.079	0.00
15:10	9.079	9.079	9.079	9.079	0.00
15:20	9.111	9.111	9.111	9.111	644.00
15:30	9.111	9.111	9.111	9.111	0.00
15:40	9.111	9.111	9.111	9.111	0.00
15:50	9.111	9.111	9.111	9.111	0.00
16:00	9.111	9.111	9.111	9.111	0.00
16:10	9.111	9.111	9.111	9.111	0.00
16:20	9.111	9.111	9.111	9.111	0.00
16:30	9.111	9.111	9.111	9.111	0.00
16:40	9.123	9.123	9.123	9.123	49.00
16:50	9.123	9.123	9.123	9.123	0.00
17:00	9.123	9.123	9.123	9.123	0.00
17:10	9.123	9.123	9.123	9.123	0.00
17:20	9.123	9.123	9.123	9.123	0.00
17:30	9.123	9.123	9.123	9.123	0.00
17:40	9.123	9.123	9.123	9.123	0.00
17:50	9.172	9.172	9.172	9.172	443.00
18:00	9.172	9.172	9.172	9.172	0.00
18:10	8.95	8.95	8.95	8.95	11,753.00
18:20	8.95	8.95	8.95	8.95	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2026 13:00	8.856	8.774	8.774	8.856	62.00
08.05.2026 13:30	8.856	8.856	8.856	8.856	3,542.00
08.05.2026 14:00	8.856	8.856	8.856	8.856	3,542.00
08.05.2026 14:30	8.955	8.955	8.955	8.955	3,932.00
08.05.2026 15:00	8.955	8.955	8.955	8.955	35.00
08.05.2026 15:30	8.955	8.955	8.955	8.955	3,932.00
08.05.2026 16:00	8.909	8.909	8.909	8.909	45.00
08.05.2026 16:30	8.909	8.909	8.909	8.909	53.00
08.05.2026 17:00	8.9288	8.9288	8.9288	8.9288	278.00
08.05.2026 17:30	8.909	8.909	8.909	8.909	32,392.00
08.05.2026 18:00	8.909	8.909	8.909	8.909	306.00
11.05.2026 16:00	8.889	8.889	8.889	8.889	10.00
11.05.2026 16:30	8.887	8.887	8.887	8.887	20.00
11.05.2026 17:00	8.887	8.887	8.887	8.887	2,348.00
11.05.2026 17:30	8.844	8.837	8.844	8.837	68.00
11.05.2026 18:00	8.837	8.837	8.837	8.837	7,317.00
12.05.2026 10:00	8.815	8.815	8.815	8.815	10.00
12.05.2026 10:30	8.828	8.828	8.828	8.828	2,301.00
12.05.2026 11:00	8.828	8.828	8.828	8.828	20.00
12.05.2026 11:30	8.81	8.81	8.81	8.81	28.00
12.05.2026 12:00	8.809	8.809	8.809	8.809	38.00
12.05.2026 12:30	8.832	8.8312	8.832	8.8312	1,375.00
12.05.2026 13:00	8.8336	8.8293	8.8293	8.8336	3,452.00
12.05.2026 13:30	8.787	8.787	8.787	8.787	1,461.00
12.05.2026 14:00	8.787	8.787	8.787	8.787	166,300.00
12.05.2026 14:30	8.787	8.787	8.787	8.787	166,300.00
12.05.2026 15:00	8.787	8.787	8.787	8.787	166,300.00
12.05.2026 15:30	8.706	8.706	8.706	8.706	168,865.00
12.05.2026 16:00	8.708	8.706	8.708	8.706	2,928.00
12.05.2026 16:30	8.727	8.727	8.727	8.727	1,483.00
12.05.2026 17:00	8.79	8.752	8.752	8.79	3,224.00
12.05.2026 17:30	8.72	8.72	8.72	8.72	197,547.00
12.05.2026 18:00	8.72	8.699	8.72	8.699	8,753.00
13.05.2026 10:00	8.714	8.714	8.714	8.714	9.00
13.05.2026 10:30	8.857	8.857	8.857	8.857	18.00
13.05.2026 11:00	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 11:30	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 12:00	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 12:30	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 13:00	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 13:30	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 14:00	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 14:30	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 15:00	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 15:30	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 16:00	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 16:30	8.857	8.857	8.857	8.857	2,088.00
13.05.2026 17:00	8.661	8.661	8.661	8.661	26.00
13.05.2026 17:30	8.76	8.76	8.76	8.76	762.00
13.05.2026 18:00	8.63	8.63	8.63	8.63	770.00
14.05.2026 10:00	9.039	9.039	9.039	9.039	1,084.00
14.05.2026 10:30	9.039	9.039	9.039	9.039	9.00
14.05.2026 11:00	9.064	9.064	9.064	9.064	19.00
14.05.2026 11:30	9.064	9.064	9.064	9.064	2,127.00
14.05.2026 12:00	9.064	9.064	9.064	9.064	2,127.00
14.05.2026 12:30	9.106	8.89	9.088	9.064	368.00
14.05.2026 13:00	9.078	9.078	9.078	9.078	191.00
14.05.2026 13:30	9.106	9.1	9.106	9.1	398.00
14.05.2026 14:00	9.093	9.093	9.093	9.093	22,372.00
14.05.2026 14:30	9.093	9.079	9.081	9.079	1,032.00
14.05.2026 15:00	9.111	9.111	9.111	9.111	219.00
14.05.2026 15:30	9.111	9.111	9.111	9.111	24,088.00
14.05.2026 16:00	9.123	9.123	9.123	9.123	220.00
14.05.2026 16:30	9.123	9.123	9.123	9.123	24,137.00
14.05.2026 17:00	9.172	9.172	9.172	9.172	24,580.00
14.05.2026 17:30	9.172	9.172	9.172	9.172	225.00
14.05.2026 18:00	9.167	8.95	8.95	9.167	1,406.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2025	8.59	8.52	8.55	8.58	8,664.00
16.05.2025	9.06	8.74	8.74	8.94	37,887.00
19.05.2025	9.15	9.04	9.06	9.14	33,761.00
20.05.2025	9.35	9.19	9.26	9.35	22,762.00
21.05.2025	9.53	9.38	9.42	9.53	20,376.00
22.05.2025	9.25	9.22	9.25	9.22	1,038.00
23.05.2025	9.22	9.22	9.22	9.22	1,038.00
26.05.2025	9.55	9.38	9.55	9.48	5,289.00
27.05.2025	9.48	9.48	9.48	9.48	5,289.00
28.05.2025	9.47	9.47	9.47	9.47	2,233.00
29.05.2025	9.65	9.48	9.59	9.49	6,917.00
30.05.2025	9.49	9.49	9.49	9.49	6,917.00
02.06.2025	9.49	9.49	9.49	9.49	0.00
03.06.2025	9.64	9.46	9.55	9.64	2,967.00
04.06.2025	9.64	9.64	9.64	9.64	2,967.00
05.06.2025	10.27	10.10	10.15	10.27	11,135.00
06.06.2025	10.30	10.23	10.23	10.28	6,911.00
09.06.2025	10.27	10.27	10.27	10.28	6,911.00
10.06.2025	10.27	10.27	10.27	10.28	0.00
11.06.2025	10.27	10.27	10.27	10.28	0.00
12.06.2025	10.27	10.27	10.27	10.28	0.00
13.06.2025	10.27	10.27	10.27	10.28	0.00
16.06.2025	10.27	10.27	10.27	10.28	0.00
17.06.2025	10.27	10.27	10.27	10.28	0.00
18.06.2025	10.37	10.37	10.37	10.37	1,003.00
19.06.2025	10.37	10.37	10.37	10.37	1,003.00
20.06.2025	10.24	10.24	10.24	10.25	409.00
23.06.2025	10.24	10.24	10.24	10.25	409.00
24.06.2025	10.24	10.24	10.24	10.25	0.00
25.06.2025	10.24	10.24	10.24	10.25	0.00
26.06.2025	10.27	10.20	10.23	10.26	8,335.00
27.06.2025	10.26	10.26	10.26	10.26	8,335.00
30.06.2025	10.26	10.26	10.26	10.26	0.00
01.07.2025	10.26	10.26	10.26	10.26	0.00
02.07.2025	10.50	10.50	10.50	10.50	352.00
03.07.2025	10.50	10.50	10.50	10.50	352.00
04.07.2025	10.50	10.50	10.50	10.50	0.00
07.07.2025	10.50	10.50	10.50	10.50	0.00
08.07.2025	10.50	10.50	10.50	10.50	0.00
09.07.2025	11.44	11.35	11.35	11.42	6,290.00
10.07.2025	11.77	11.50	11.68	11.54	30,872.00
11.07.2025	11.70	11.68	11.68	11.71	1,790.00
14.07.2025	11.70	11.70	11.70	11.71	1,790.00
15.07.2025	11.70	11.70	11.70	11.71	0.00
16.07.2025	12.20	11.97	11.97	12.20	8,779.00
17.07.2025	12.20	12.20	12.20	12.20	8,779.00
18.07.2025	12.20	12.20	12.20	12.20	0.00
21.07.2025	11.80	11.77	11.77	11.80	4.00
22.07.2025	11.80	11.80	11.80	11.80	4.00
23.07.2025	11.80	11.80	11.80	11.80	0.00
24.07.2025	11.80	11.80	11.80	11.80	0.00
25.07.2025	11.80	11.80	11.80	11.80	0.00
28.07.2025	11.80	11.80	11.80	11.80	0.00
29.07.2025	12.40	12.40	12.40	12.40	365.00
30.07.2025	13.61	13.36	13.40	13.61	12,289.00
31.07.2025	13.61	13.61	13.61	13.61	12,289.00
01.08.2025	12.94	12.79	12.94	12.81	7,963.00
04.08.2025	12.81	12.81	12.81	12.81	7,963.00
05.08.2025	13.01	13.01	13.01	13.01	829.00
06.08.2025	12.90	12.81	12.82	12.83	6,034.00
07.08.2025	12.82	12.82	12.82	12.83	6,034.00
08.08.2025	12.96	12.87	12.87	12.96	4,873.00
11.08.2025	12.96	12.96	12.96	12.96	4,873.00
12.08.2025	12.52	12.45	12.48	12.52	3,145.00
13.08.2025	12.68	12.67	12.68	12.67	221.00
14.08.2025	12.67	12.67	12.67	12.67	221.00
15.08.2025	12.67	12.67	12.67	12.67	0.00
18.08.2025	12.67	12.67	12.67	12.67	0.00
19.08.2025	12.38	12.27	12.27	12.36	1,757.00
20.08.2025	12.35	12.35	12.35	12.35	356.00
21.08.2025	12.35	12.35	12.35	12.35	356.00
22.08.2025	12.35	12.35	12.35	12.35	0.00
25.08.2025	12.35	12.35	12.35	12.35	0.00
26.08.2025	12.35	12.35	12.35	12.35	0.00
27.08.2025	12.35	12.35	12.35	12.35	0.00
28.08.2025	12.35	12.35	12.35	12.35	0.00
29.08.2025	12.35	12.35	12.35	12.35	0.00
01.09.2025	12.35	12.35	12.35	12.35	0.00
02.09.2025	11.92	11.81	11.82	11.83	7,362.00
03.09.2025	11.99	11.87	11.99	11.91	14,219.00
04.09.2025	12.18	11.88	11.88	12.18	11,691.00
05.09.2025	12.36	12.28	12.31	12.28	4,650.00
08.09.2025	12.49	12.37	12.46	12.38	8,047.00
09.09.2025	12.23	12.14	12.23	12.15	3,283.00
10.09.2025	12.15	12.15	12.15	12.15	3,283.00
11.09.2025	12.15	12.15	12.15	12.15	0.00
12.09.2025	12.15	12.15	12.15	12.15	0.00
15.09.2025	12.15	12.15	12.15	12.15	0.00
16.09.2025	12.18	12.04	12.11	12.10	20,781.00
17.09.2025	12.05	11.90	11.92	12.05	8,776.00
18.09.2025	12.06	11.91	11.98	11.93	798,769.00
19.09.2025	12.06	11.98	12.01	12.01	1,803,287.00
22.09.2025	11.98	11.98	11.98	11.98	753,086.00
24.09.2025	12.20	12.20	12.20	12.21	342,090.00
26.09.2025	12.02	11.99	12.00	12.03	757,685.00
29.09.2025	12.30	12.25	12.25	12.30	1,000,655.00
01.10.2025	12.34	12.30	12.30	12.34	820,691.00
02.10.2025	12.72	12.47	12.51	12.71	1,881,060.00
09.10.2025	12.12	12.12	12.12	12.12	629,384.00
10.10.2025	12.01	11.85	12.01	11.86	1,319,784.00
13.10.2025	12.14	11.94	11.94	12.14	1,026,143.00
14.10.2025	12.08	12.02	12.02	12.08	800,983.00
15.10.2025	12.14	12.01	12.13	12.03	804,787.00
16.10.2025	12.15	11.96	12.00	12.12	426,923.00
20.10.2025	11.75	11.73	11.75	11.74	848,605.00
21.10.2025	11.50	11.49	11.50	11.49	1,328,622.00
23.10.2025	11.33	11.30	11.30	11.33	725,797.00
27.10.2025	11.34	11.28	11.28	11.34	1,001,011.00
28.10.2025	11.49	11.39	11.44	11.41	664,947.00
30.10.2025	11.40	11.35	11.39	11.40	526,619.00
31.10.2025	11.48	11.18	11.48	11.18	698,007.00
03.11.2025	11.42	11.27	11.36	11.28	1,554,159.00
04.11.2025	11.27	11.10	11.27	11.13	1,412,220.00
05.11.2025	10.70	10.60	10.60	10.70	2,851,270.00
06.11.2025	10.45	10.45	10.45	10.45	1,534,435.00
07.11.2025	10.33	10.33	10.33	10.33	834,340.00
10.11.2025	10.50	10.47	10.47	10.50	985,096.00
11.11.2025	10.70	10.54	10.70	10.56	807,466.00
12.11.2025	10.80	10.80	10.80	10.80	722,023.00
14.11.2025	10.89	10.70	10.72	10.71	1,077,672.00
17.11.2025	10.70	10.70	10.70	10.70	791,079.00
18.11.2025	10.32	10.26	10.26	10.29	491,205.00
19.11.2025	10.30	10.30	10.30	10.30	593,300.00
20.11.2025	10.31	10.24	10.31	10.24	94,109.00
21.11.2025	10.22	10.20	10.22	10.21	1,497,042.00
24.11.2025	10.23	10.17	10.23	10.24	912,903.00
25.11.2025	10.32	10.16	10.16	10.32	1,016,106.00
27.11.2025	10.51	10.51	10.51	10.51	1,159,589.00
28.11.2025	10.56	10.55	10.56	10.55	305,937.00
01.12.2025	10.48	10.41	10.41	10.48	832,320.00
02.12.2025	10.56	10.54	10.56	10.54	487,304.00
03.12.2025	10.42	10.39	10.42	10.39	713,549.00
04.12.2025	10.69	10.56	10.57	10.69	918,755.00
05.12.2025	10.94	10.77	10.94	10.85	886,193.00
09.12.2025	10.78	10.78	10.78	10.78	455,565.00
10.12.2025	10.71	10.71	10.71	10.71	279,943.00
12.12.2025	10.90	10.76	10.76	10.81	668,397.00
15.12.2025	10.86	10.86	10.86	10.87	345,541.00
16.12.2025	10.81	10.62	10.62	10.81	1,757,853.00
17.12.2025	10.89	10.76	10.87	10.76	1,239,980.00
18.12.2025	10.74	10.61	10.74	10.61	1,423,390.00
19.12.2025	10.76	10.70	10.70	10.76	1,569,959.00
23.12.2025	10.94	10.94	10.94	10.95	447,588.00
29.12.2025	11.00	10.96	10.96	11.00	604,073.00
02.01.2026	11.26	10.89	11.26	11.16	1,662,480.00
05.01.2026	11.26	11.26	11.26	11.26	1,151,476.00
06.01.2026	11.39	11.39	11.39	11.39	1,185,256.00
07.01.2026	11.56	11.37	11.37	11.57	460,702.00
08.01.2026	11.61	11.60	11.61	11.61	616,586.00
13.01.2026	11.15	10.99	11.15	10.99	1,676,578.00
14.01.2026	11.61	11.61	11.61	11.62	2,079,227.00
15.01.2026	11.22	11.16	11.18	11.22	1,673,909.00
16.01.2026	11.01	11.01	11.01	11.01	877,948.00
19.01.2026	10.78	10.74	10.75	10.79	1,703,361.00
23.01.2026	10.89	10.84	10.84	10.89	413,109.00
26.01.2026	10.82	10.82	10.82	10.83	601,021.00
27.01.2026	10.91	10.91	10.91	10.92	325,259.00
28.01.2026	10.89	10.84	10.84	10.89	730,713.00
29.01.2026	10.93	10.84	10.92	10.84	751,962.00
30.01.2026	10.82	10.75	10.75	10.82	633,890.00
02.02.2026	10.99	10.77	10.99	10.77	1,317,953.00
05.02.2026	10.95	10.93	10.95	10.93	464,048.00
06.02.2026	10.75	10.63	10.75	10.63	546,231.00
10.02.2026	11.27	11.04	11.04	11.27	839,643.00
11.02.2026	11.15	11.15	11.15	11.15	1,099,163.00
12.02.2026	10.98	10.98	10.98	10.98	605,915.00
16.02.2026	10.99	10.99	10.99	10.99	477,240.00
17.02.2026	11.25	11.23	11.23	11.25	773,018.00
18.02.2026	11.35	11.33	11.35	11.35	767,291.00
19.02.2026	11.32	11.16	11.30	11.17	875,634.00
20.02.2026	11.19	11.15	11.19	11.16	496,196.00
23.02.2026	11.08	10.98	10.98	11.04	1,107,910.00
24.02.2026	10.93	10.93	10.93	10.93	1,330,580.00
26.02.2026	11.00	10.92	10.92	11.00	1,191,729.00
27.02.2026	10.44	10.33	10.33	10.42	4,005,010.00
02.03.2026	10.59	10.48	10.59	10.51	1,531,684.00
04.03.2026	10.24	10.01	10.01	10.20	867,841.00
09.03.2026	9.95	9.84	9.84	9.93	485,954.00
10.03.2026	9.91	9.80	9.91	9.83	1,332,221.00
11.03.2026	9.61	9.47	9.59	9.47	1,473,822.00
12.03.2026	9.44	9.44	9.44	9.44	1,114,593.00
13.03.2026	9.27	9.25	9.27	9.25	880,662.00
18.03.2026	9.19	9.19	9.19	9.19	684,756.00
19.03.2026	9.03	8.89	8.96	8.99	1,314,039.00
20.03.2026	9.02	8.88	9.02	8.96	1,970,710.00
24.03.2026	8.84	8.84	8.84	8.84	598,409.00
25.03.2026	9.06	8.94	8.97	8.94	2,694,049.00
26.03.2026	8.84	8.78	8.81	8.78	1,264,898.00
27.03.2026	8.69	8.69	8.69	8.70	1,955,247.00
30.03.2026	8.69	8.67	8.69	8.67	2,079,930.00
31.03.2026	9.00	8.81	8.98	8.93	1,778,193.00
01.04.2026	9.25	9.19	9.25	9.19	1,009,707.00
02.04.2026	9.20	9.20	9.20	9.20	1,095,927.00
07.04.2026	9.10	9.10	9.10	9.10	1,033,142.00
08.04.2026	9.43	9.43	9.43	9.43	1,746,171.00
09.04.2026	9.15	9.15	9.15	9.15	2,459,539.00
10.04.2026	8.97	8.92	8.96	8.92	1,631,377.00
13.04.2026	8.92	8.86	8.88	8.86	2,131,811.00
14.04.2026	9.40	9.28	9.28	9.39	1,974,335.00
15.04.2026	9.54	9.43	9.54	9.43	952,107.00
16.04.2026	9.63	9.41	9.63	9.45	1,473,664.00
17.04.2026	9.65	9.51	9.51	9.65	1,289,095.00
20.04.2026	9.41	9.35	9.35	9.41	1,353,984.00
21.04.2026	9.36	9.35	9.35	9.35	1,614,422.00
22.04.2026	9.16	9.14	9.14	9.16	1,286,525.00
28.04.2026	8.92	8.91	8.92	8.91	881,340.00
29.04.2026	8.87	8.87	8.87	8.87	954,227.00
30.04.2026	8.84	8.84	8.84	8.84	740,695.00
04.05.2026	9.07	9.07	9.07	9.08	1,124.00
05.05.2026	9.03	9.02	9.03	9.02	795,530.00
08.05.2026	8.95	8.77	8.77	8.91	3,674,917.00
11.05.2026	8.89	8.84	8.89	8.84	2,085,812.00
12.05.2026	8.83	8.70	8.81	8.70	3,280,233.00
13.05.2026	8.86	8.63	8.71	8.63	3,049,192.00

צרו איתנו קשר *5988