גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארקמה > גרפים

עדכון אחרון 17:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארקמה

Arkema

מניה AKE Paris-CB EUR

שער

73.375

שינוי

+0.76%

שינוי ב EUR

0.55

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
15:30					0.00
15:40	73	73	73	73	0.00
15:50	73	73	73	73	0.00
16:00	73.275	73.275	73.275	73.275	56.00
16:10	73.275	73.275	73.275	73.275	0.00
16:20	73.325	73.325	73.325	73.325	111.00
16:30	73.325	73.325	73.325	73.325	0.00
16:40	73.325	73.325	73.325	73.325	0.00
16:50	72.975	72.975	72.975	72.975	165.00
17:00	72.925	72.925	72.925	72.925	89.00
17:10	72.925	72.925	72.925	72.925	0.00
17:20	72.925	72.925	72.925	72.925	210.00
17:30	73.125	73.125	73.125	73.125	258.00
17:40	73.125	73.125	73.125	73.125	0.00
17:50	73.375	73.375	73.375	73.375	158.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.01.2025 17:30	70.65	70.65	70.65	70.65	0.00
10.01.2025 18:00	70.65	70.65	70.65	70.65	13.00
13.01.2025 13:00	69.7	69.7	69.7	69.7	175.00
13.01.2025 13:30	69.7	69.7	69.7	69.7	12.00
13.01.2025 14:00	69.7	69.7	69.7	69.7	175.00
13.01.2025 14:30	69.7	69.7	69.7	69.7	175.00
13.01.2025 15:00	69.7	69.7	69.7	69.7	175.00
13.01.2025 15:30	69.7	69.7	69.7	69.7	175.00
13.01.2025 16:00	69.7	69.7	69.7	69.7	175.00
13.01.2025 16:30	71.625	71.625	71.625	71.625	276.00
13.01.2025 17:00	71.625	71.625	71.625	71.625	19.00
13.01.2025 17:30	71.65	71.65	71.65	71.65	20.00
13.01.2025 18:00	71.725	71.675	71.725	71.675	96.00
14.01.2025 14:00	72.7	72.7	72.7	72.7	11.00
14.01.2025 14:30	72.7	72.7	72.7	72.7	161.00
14.01.2025 15:00	72.7	72.7	72.7	72.7	161.00
14.01.2025 15:30	72.7	72.7	72.7	72.7	161.00
14.01.2025 16:00	72.7	72.7	72.7	72.7	161.00
14.01.2025 16:30	72.7	72.7	72.7	72.7	161.00
14.01.2025 17:00	72.825	72.825	72.825	72.825	29.00
14.01.2025 17:30	72.825	72.825	72.825	72.825	403.00
14.01.2025 18:00	72.825	72.825	72.825	72.825	403.00
15.01.2025 15:00	73	73	73	73	121.00
15.01.2025 15:30	73.275	73	73	73.275	20.00
15.01.2025 16:00	73.325	73.325	73.325	73.325	38.00
15.01.2025 16:30	72.975	72.925	72.975	72.925	72.00
15.01.2025 17:00	73.125	72.775	72.775	73.125	302.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2024	98.32	97.77	98.32	97.77	118,759.00
17.01.2024	96.30	96.30	96.30	96.30	90,102.00
18.01.2024	96.30	96.30	96.30	96.30	141,587.00
19.01.2024	99.66	96.30	99.66	96.30	114,956.00
22.01.2024	99.20	99.20	99.20	99.20	94,525.00
23.01.2024	99.20	99.20	99.20	99.20	88,261.00
24.01.2024	99.69	99.54	99.54	99.69	86,785.00
25.01.2024	100.30	99.69	100.30	99.69	60,521.00
26.01.2024	103.13	102.20	102.20	103.13	80,880.00
29.01.2024	103.13	103.13	103.13	103.13	57,882.00
30.01.2024	103.13	101.35	101.35	103.13	159,804.00
31.01.2024	101.55	101.55	101.55	101.55	56,740.00
01.02.2024	101.55	101.55	101.55	101.55	45,144.00
02.02.2024	99.49	99.48	99.49	99.49	93,214.00
05.02.2024	99.49	99.26	99.26	99.49	68,270.00
06.02.2024	98.97	98.95	98.97	98.97	36,150.00
07.02.2024	98.97	98.97	98.97	98.97	82,360.00
08.02.2024	98.97	98.97	98.97	98.97	55,281.00
09.02.2024	98.97	98.97	98.97	98.97	52,096.00
12.02.2024	98.61	98.61	98.61	98.61	60,781.00
13.02.2024	98.61	98.61	98.61	98.61	72,477.00
14.02.2024	98.61	97.16	97.16	98.61	69,746.00
15.02.2024	98.61	98.61	98.61	98.61	40,433.00
16.02.2024	98.61	98.61	98.61	98.61	47,739.00
19.02.2024	98.61	98.60	98.60	98.61	108,855.00
20.02.2024	98.61	98.61	98.61	98.61	62,405.00
21.02.2024	98.61	98.61	98.61	98.61	39,068.00
22.02.2024	98.52	97.76	98.52	97.76	52,436.00
23.02.2024	97.76	97.76	97.76	97.76	105,917.00
26.02.2024	97.76	97.76	97.76	97.76	45,242.00
27.02.2024	97.76	97.76	97.76	97.76	26,926.00
28.02.2024	97.76	97.76	97.76	97.76	120,936.00
29.02.2024	95.45	95.44	97.00	95.44	302,009.00
01.03.2024	93.45	93.45	93.45	93.45	157,003.00
04.03.2024	93.45	93.45	93.45	93.45	116,888.00
05.03.2024	93.45	93.45	93.45	93.45	72,614.00
06.03.2024	93.45	93.45	93.45	93.45	94,971.00
07.03.2024	93.45	93.45	93.45	93.45	50,933.00
08.03.2024	93.45	93.45	93.45	93.45	37,291.00
11.03.2024	93.45	93.45	93.45	93.45	35,774.00
12.03.2024	93.45	93.45	93.45	93.45	42,440.00
13.03.2024	93.45	92.88	92.95	93.45	101,549.00
14.03.2024	91.30	91.30	93.28	91.30	97,270.00
15.03.2024	91.30	91.22	91.22	91.30	141,937.00
18.03.2024	91.30	91.30	91.30	91.30	44,335.00
19.03.2024	91.30	91.30	91.30	91.30	66,759.00
20.03.2024	91.30	91.30	91.30	91.30	70,201.00
21.03.2024	91.30	91.30	91.30	91.30	327,782.00
22.03.2024	94.70	91.30	94.70	91.30	42,103.00
25.03.2024	94.82	91.30	94.82	91.30	122,074.00
26.03.2024	95.68	95.68	95.68	95.68	64,869.00
27.03.2024	96.32	95.68	96.32	95.68	142,647.00
28.03.2024	95.68	95.68	95.68	95.68	72,246.00
02.04.2024	99.75	95.68	99.50	95.68	345,842.00
03.04.2024	99.00	95.68	99.00	95.68	153,737.00
04.04.2024	103.05	101.95	101.95	103.05	114,497.00
05.04.2024	103.05	103.05	103.05	103.05	116,259.00
08.04.2024	103.05	103.05	103.05	103.05	76,299.00
09.04.2024	96.53	96.07	96.53	96.08	108,149.00
10.04.2024	97.15	96.43	96.43	97.15	155,190.00
11.04.2024	97.15	97.15	97.15	97.15	84,581.00
12.04.2024	97.45	97.15	97.45	97.15	202,052.00
15.04.2024	97.15	97.15	97.15	97.15	42,216.00
16.04.2024	97.15	96.45	96.45	97.15	127,530.00
17.04.2024	97.15	97.15	97.15	97.15	45,278.00
18.04.2024	97.15	97.15	97.15	97.15	47,361.00
19.04.2024	97.15	97.15	97.15	97.15	64,403.00
22.04.2024	97.15	96.35	96.35	97.15	93,880.00
23.04.2024	96.43	95.75	96.20	95.75	48,740.00
24.04.2024	95.75	95.75	95.75	95.75	70,787.00
25.04.2024	95.28	95.22	95.28	95.23	73,531.00
26.04.2024	95.22	95.22	95.22	95.23	25,696.00
29.04.2024	95.22	95.22	95.22	95.23	25,696.00
30.04.2024	97.60	97.60	97.60	97.60	33.00
02.05.2024	97.60	97.60	97.60	97.60	33.00
03.05.2024	99.03	98.93	98.93	99.03	48.00
06.05.2024	99.03	99.03	99.03	99.03	48.00
07.05.2024	99.03	99.03	99.03	99.03	0.00
08.05.2024	99.03	99.03	99.03	99.03	0.00
09.05.2024	99.03	99.03	99.03	99.03	0.00
10.05.2024	99.03	99.03	99.03	99.03	0.00
13.05.2024	99.03	99.03	99.03	99.03	0.00
14.05.2024	99.03	99.03	99.03	99.03	0.00
15.05.2024	99.03	99.03	99.03	99.03	0.00
16.05.2024	99.03	99.03	99.03	99.03	0.00
17.05.2024	95.32	95.32	95.32	95.33	49.00
20.05.2024	95.32	95.32	95.32	95.33	49.00
21.05.2024	95.32	95.32	95.32	95.33	0.00
22.05.2024	95.32	95.32	95.32	95.33	0.00
23.05.2024	95.32	95.32	95.32	95.33	0.00
24.05.2024	95.32	95.32	95.32	95.33	0.00
27.05.2024	94.10	94.10	94.10	94.10	41.00
28.05.2024	94.95	94.95	94.95	94.95	121.00
29.05.2024	92.25	92.25	92.25	92.25	15.00
30.05.2024	92.25	92.25	92.25	92.25	15.00
31.05.2024	92.25	92.25	92.25	92.25	0.00
03.06.2024	92.25	92.25	92.25	92.25	0.00
04.06.2024	92.25	92.25	92.25	92.25	0.00
05.06.2024	90.75	90.75	90.75	90.75	1.00
06.06.2024	90.75	90.75	90.75	90.75	1.00
07.06.2024	89.18	88.90	89.05	89.18	193.00
10.06.2024	89.18	89.18	89.18	89.18	193.00
11.06.2024	88.25	88.25	88.25	88.25	252.00
12.06.2024	88.95	88.82	88.82	88.95	224.00
13.06.2024	87.20	87.20	87.20	87.20	166.00
14.06.2024	87.20	87.20	87.20	87.20	166.00
17.06.2024	84.28	84.15	84.15	84.28	128.00
18.06.2024	84.28	84.28	84.28	84.28	128.00
19.06.2024	85.72	85.72	85.72	85.73	60.00
20.06.2024	85.72	85.72	85.72	85.73	60.00
21.06.2024	85.72	85.72	85.72	85.73	0.00
24.06.2024	85.72	85.72	85.72	85.73	0.00
25.06.2024	85.72	85.72	85.72	85.73	0.00
26.06.2024	85.72	85.72	85.72	85.73	0.00
27.06.2024	85.72	85.72	85.72	85.73	0.00
28.06.2024	85.72	85.72	85.72	85.73	0.00
01.07.2024	85.72	85.72	85.72	85.73	0.00
02.07.2024	85.72	85.72	85.72	85.73	0.00
03.07.2024	84.75	84.72	84.72	84.75	38.00
04.07.2024	84.75	84.75	84.75	84.75	38.00
05.07.2024	84.75	84.75	84.75	84.75	0.00
08.07.2024	85.28	85.28	85.28	85.28	18.00
09.07.2024	82.15	82.15	82.15	82.15	56.00
10.07.2024	81.68	81.60	81.68	81.65	423.00
11.07.2024	81.65	81.65	81.65	81.65	423.00
12.07.2024	81.65	81.65	81.65	81.65	0.00
15.07.2024	81.65	81.65	81.65	81.65	0.00
16.07.2024	81.65	81.65	81.65	81.65	0.00
17.07.2024	83.90	82.80	82.80	83.90	146.00
18.07.2024	85.32	85.32	85.32	85.33	67.00
19.07.2024	85.32	85.32	85.32	85.33	67.00
23.07.2024	85.32	85.32	85.32	85.33	0.00
24.07.2024	85.32	85.32	85.32	85.33	0.00
25.07.2024	85.32	85.32	85.32	85.33	0.00
26.07.2024	83.70	83.70	83.70	83.70	30.00
29.07.2024	83.70	83.70	83.70	83.70	30.00
30.07.2024	83.22	82.68	82.88	83.03	847.00
31.07.2024	83.03	83.03	83.03	83.03	847.00
01.08.2024	85.75	84.28	84.30	85.60	416.00
02.08.2024	83.30	82.18	83.30	82.18	378.00
05.08.2024	78.32	76.97	77.97	77.85	122.00
06.08.2024	77.97	77.97	77.97	77.98	23.00
07.08.2024	80.38	79.97	80.07	80.38	239.00
08.08.2024	80.38	80.38	80.38	80.38	239.00
09.08.2024	80.38	80.38	80.38	80.38	0.00
12.08.2024	78.57	78.45	78.57	78.45	139.00
13.08.2024	78.45	78.45	78.45	78.45	139.00
14.08.2024	78.05	77.40	77.95	77.40	596.00
15.08.2024	77.40	77.40	77.40	77.40	596.00
16.08.2024	77.40	77.40	77.40	77.40	0.00
19.08.2024	79.72	79.72	79.72	79.73	16.00
20.08.2024	79.72	79.72	79.72	79.73	16.00
21.08.2024	79.72	79.72	79.72	79.73	0.00
22.08.2024	79.72	79.72	79.72	79.73	0.00
23.08.2024	79.72	79.72	79.72	79.73	0.00
26.08.2024	79.72	79.72	79.72	79.73	0.00
27.08.2024	82.18	81.57	82.03	82.18	327.00
28.08.2024	82.18	82.18	82.18	82.18	327.00
29.08.2024	83.60	83.60	83.60	83.60	26.00
30.08.2024	83.60	83.60	83.60	83.60	26.00
02.09.2024	83.60	83.60	83.60	83.60	0.00
03.09.2024	83.60	83.60	83.60	83.60	0.00
04.09.2024	83.60	83.60	83.60	83.60	0.00
05.09.2024	83.60	83.60	83.60	83.60	0.00
06.09.2024	83.60	83.60	83.60	83.60	0.00
09.09.2024	79.93	79.72	79.72	79.93	423.00
10.09.2024	79.10	78.28	79.00	78.43	726.00
11.09.2024	79.18	78.97	79.18	79.00	482.00
12.09.2024	79.57	78.70	79.50	79.00	2,403.00
13.09.2024	80.07	79.97	79.97	80.08	91.00
16.09.2024	79.35	79.07	79.07	79.35	235.00
17.09.2024	81.60	80.65	81.03	81.58	617.00
18.09.2024	81.57	79.80	81.38	80.08	2,881.00
19.09.2024	83.07	82.57	82.72	82.78	942.00
20.09.2024	82.78	82.78	82.78	82.78	942.00
23.09.2024	79.82	79.28	79.28	79.65	606.00
24.09.2024	79.65	79.65	79.65	79.65	606.00
25.09.2024	79.65	79.65	79.65	79.65	0.00
26.09.2024	82.80	82.45	82.50	82.73	461.00
27.09.2024	88.03	87.70	87.72	87.90	563.00
30.09.2024	87.90	87.90	87.90	87.90	563.00
01.10.2024	86.90	85.60	85.60	85.95	1,249.00
02.10.2024	85.95	85.95	85.95	85.95	1,249.00
03.10.2024	86.70	86.07	86.55	86.35	608.00
04.10.2024	87.65	87.25	87.65	87.25	433.00
07.10.2024	87.18	86.28	86.28	87.10	551.00
08.10.2024	85.85	84.50	84.50	85.65	1,057.00
09.10.2024	85.65	85.65	85.65	85.65	1,057.00
10.10.2024	86.50	85.85	86.50	86.05	897.00
11.10.2024	86.05	86.05	86.05	86.05	897.00
14.10.2024	85.03	84.07	84.75	84.28	972.00
15.10.2024	82.60	82.60	82.60	82.60	1.00
16.10.2024	82.60	82.60	82.60	82.60	1.00
17.10.2024	82.60	82.60	82.60	82.60	0.00
18.10.2024	84.10	84.10	84.10	84.10	131.00
21.10.2024	84.00	84.00	84.00	84.00	96.00
22.10.2024	83.78	83.32	83.38	83.33	212.00
23.10.2024	83.57	82.85	83.57	82.85	202.00
24.10.2024	82.85	82.85	82.85	82.85	202.00
25.10.2024	80.88	80.88	80.88	80.88	140.00
28.10.2024	80.88	80.88	80.88	80.88	140.00
29.10.2024	80.88	80.88	80.88	80.88	0.00
30.10.2024	79.03	79.03	79.03	79.03	160.00
31.10.2024	79.03	79.03	79.03	79.03	160.00
04.11.2024	79.03	79.03	79.03	79.03	0.00
05.11.2024	79.03	79.03	79.03	79.03	0.00
06.11.2024	82.72	82.72	82.72	82.73	59.00
07.11.2024	82.25	82.25	82.25	82.25	135.00
11.11.2024	81.93	81.50	81.60	81.50	878.00
12.11.2024	79.82	77.07	79.82	77.08	15.00
13.11.2024	75.47	75.47	75.47	75.48	101.00
14.11.2024	75.47	75.47	75.47	75.48	101.00
15.11.2024	75.47	75.47	75.47	75.48	0.00
18.11.2024	77.47	77.00	77.40	77.00	500.00
19.11.2024	76.47	75.88	75.88	76.48	260.00
20.11.2024	75.32	75.03	75.03	75.33	216.00
21.11.2024	74.32	74.32	74.32	74.33	95.00
22.11.2024	74.65	73.38	73.38	74.65	655.00
25.11.2024	74.65	74.65	74.65	74.65	655.00
26.11.2024	74.65	74.65	74.65	74.65	0.00
27.11.2024	74.25	73.78	74.20	73.98	335.00
28.11.2024	75.07	75.03	75.07	75.03	206.00
29.11.2024	75.03	75.03	75.03	75.03	206.00
02.12.2024	75.03	75.03	75.03	75.03	0.00
03.12.2024	76.30	74.05	76.30	74.05	927.00
04.12.2024	74.05	74.05	74.05	74.05	927.00
05.12.2024	75.55	74.65	74.95	75.55	76.00
06.12.2024	76.70	76.40	76.70	76.40	189.00
09.12.2024	78.35	77.80	78.15	77.90	929.00
10.12.2024	78.50	78.15	78.15	78.50	588.00
11.12.2024	78.75	78.75	78.75	78.75	104.00
12.12.2024	78.10	77.13	78.07	77.13	1,203.00
13.12.2024	76.55	75.88	76.50	75.88	289.00
16.12.2024	75.22	73.57	75.22	73.78	661.00
17.12.2024	72.38	72.38	72.38	72.38	93.00
18.12.2024	72.38	72.38	72.38	72.38	336.00
19.12.2024	71.20	70.95	70.95	70.95	357.00
20.12.2024	70.18	70.13	70.13	70.18	141.00
23.12.2024	70.18	70.18	70.18	70.18	141.00
24.12.2024	70.18	70.18	70.18	70.18	0.00
27.12.2024	70.18	70.18	70.18	70.18	0.00
30.12.2024	70.18	70.18	70.18	70.18	0.00
31.12.2024	70.18	70.18	70.18	70.18	0.00
02.01.2025	72.45	72.05	72.45	72.05	109.00
06.01.2025	72.57	71.03	72.57	72.33	2,541.00
07.01.2025	72.15	71.55	71.75	72.15	232.00
08.01.2025	71.93	71.93	71.93	71.93	1.00
09.01.2025	71.93	71.93	71.93	71.93	1.00
10.01.2025	70.65	70.65	70.65	70.65	13.00
13.01.2025	71.72	69.70	69.70	71.68	369.00
14.01.2025	72.82	72.70	72.70	72.83	403.00

צרו איתנו קשר *5988