גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ביונטק

BioNTech

מניה BNTX נאסד"ק USD

שער

113.13

שינוי

+4.53%

שינוי ב USD

4.90

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
16:30					0.00
16:40	108.64	108.64	108.64	108.64	0.00
16:50	109.67	109.67	109.67	109.67	31,457.00
17:00	110.48	110.48	110.48	110.48	69,394.00
17:10	110.89	110.89	110.89	110.89	62,556.00
17:20	111.885	111.885	111.885	111.885	60,892.00
17:30	111.272	111.272	111.272	111.272	34,609.00
17:40	111.62	111.62	111.62	111.62	32,471.00
17:50	112.06	112.06	112.06	112.06	31,612.00
18:00	112.845	112.845	112.845	112.845	31,903.00
18:10	113.14	113.14	113.14	113.14	59,537.00
18:20	113.45	113.45	113.45	113.45	31,927.00
18:30	113.7925	113.7925	113.7925	113.7925	45,256.00
18:40	113.225	113.225	113.225	113.225	30,716.00
18:50	112.74	112.74	112.74	112.74	42,363.00
19:00	112.64	112.64	112.64	112.64	16,328.00
19:10	111.865	111.865	111.865	111.865	17,604.00
19:20	112.25	112.25	112.25	112.25	14,848.00
19:30	111.975	111.975	111.975	111.975	12,716.00
19:40	111.865	111.865	111.865	111.865	23,985.00
19:50	112.215	112.215	112.215	112.215	10,127.00
20:00	111.41	111.41	111.41	111.41	22,609.00
20:10	111.285	111.285	111.285	111.285	17,314.00
20:20	111.51	111.51	111.51	111.51	8,876.00
20:30	111.88	111.88	111.88	111.88	16,333.00
20:40	111.82	111.82	111.82	111.82	13,578.00
20:50	111.94	111.94	111.94	111.94	26,785.00
21:00	112.03	112.03	112.03	112.03	4,579.00
21:10	112.35	112.35	112.35	112.35	15,818.00
21:20	112.49	112.49	112.49	112.49	13,991.00
21:30	112.42	112.42	112.42	112.42	14,349.00
21:40	112.82	112.82	112.82	112.82	7,043.00
21:50	112.79	112.79	112.79	112.79	15,741.00
22:00	112.8	112.8	112.8	112.8	12,337.00
22:10	112.22	112.22	112.22	112.22	22,670.00
22:20	112.47	112.47	112.47	112.47	10,285.00
22:30	112	112	112	112	20,770.00
22:40	112.56	112.56	112.56	112.56	22,023.00
22:50	112.92	112.92	112.92	112.92	49,358.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	98.715	96.6	98.715	97.2	5,476,827.00
15.11.2024 17:30	98.93	97.025	97.06	98.5826	7,011,281.00
15.11.2024 18:00	99.7573	98.04	98.7074	99.415	12,277,077.00
15.11.2024 18:30	100.5	98.26	99.34	100.385	15,923,559.00
15.11.2024 19:00	101.65	99.055	100.22	99.38	14,998,479.00
15.11.2024 19:30	99.96	98.72	99.38	99.43	14,290,521.00
15.11.2024 20:00	100.04	99.486	99.486	99.59	15,344,671.00
15.11.2024 20:30	100.358	99.099	99.945	99.125	12,049,345.00
15.11.2024 21:00	99.33	98.265	98.86	98.265	10,590,780.00
15.11.2024 21:30	99.4	98.13	98.23	99.015	13,139,110.00
15.11.2024 22:00	99.385	98.77	99.085	99.2155	13,409,532.00
15.11.2024 22:30	100.07	98.7601	99.15	99.622	17,682,993.00
18.11.2024 16:30	100.75	98.36	99.14	98.58	334,630.00
18.11.2024 17:00	100.55	98.5	98.66	100.55	772,279.00
18.11.2024 17:30	101.63	100.67	100.67	100.96	1,062,121.00
18.11.2024 18:00	101.15	100.12	101.133	100.13	1,187,736.00
18.11.2024 18:30	100.86	100.23	100.44	100.23	2,444,474.00
18.11.2024 19:00	100.86	100.19	100.23	100.7175	2,160,778.00
18.11.2024 19:30	101.22	100.6681	100.715	101.04	2,207,908.00
18.11.2024 20:00	102	100.92	100.975	102	2,899,095.00
18.11.2024 20:30	102.48	101.6	101.84	101.825	3,654,158.00
18.11.2024 21:00	101.83	100.88	101.83	100.88	1,906,786.00
18.11.2024 21:30	101.73	100.675	100.895	101.6799	3,463,662.00
18.11.2024 22:00	101.83	101.42	101.42	101.725	4,155,026.00
18.11.2024 22:30	101.82	101.485	101.65	101.69	5,446,098.00
19.11.2024 16:30	105.045	103.16	103.16	103.45	649,297.00
19.11.2024 17:00	106.33	103.48	103.66	106.33	1,141,026.00
19.11.2024 17:30	107.63	106.25	106.495	107.55	1,493,335.00
19.11.2024 18:00	107.98	106.86	107.98	107.31	1,180,787.00
19.11.2024 18:30	107.485	106.865	107.18	106.98	3,824,955.00
19.11.2024 19:00	107.345	106.615	107.025	107.06	3,778,691.00
19.11.2024 19:30	107.19	105.92	107.18	105.92	2,675,399.00
19.11.2024 20:00	106.405	105.69	105.69	106.135	1,744,969.00
19.11.2024 20:30	106.44	105.88	106.01	106.315	3,556,101.00
19.11.2024 21:00	107.285	106.12	106.305	106.96	3,245,076.00
19.11.2024 21:30	107.31	106.4901	107.31	106.53	3,130,734.00
19.11.2024 22:00	106.6514	105.99	106.355	106.135	4,519,826.00
19.11.2024 22:30	106.75	105.97	106.165	106.325	5,775,407.00
20.11.2024 16:30	105.8	102.705	105.8	104.87	390,290.00
20.11.2024 17:00	104.85	104.01	104.73	104.57	590,334.00
20.11.2024 17:30	104.8	103.98	104.535	104.7	570,686.00
20.11.2024 18:00	104.715	102.35	104.715	102.43	1,238,629.00
20.11.2024 18:30	102.525	101.47	102.505	101.6844	2,589,463.00
20.11.2024 19:00	102.565	101.91	101.91	102.435	1,489,479.00
20.11.2024 19:30	102.75	102.096	102.44	102.096	1,878,974.00
20.11.2024 20:00	102.5	102.0364	102.0364	102.345	1,245,115.00
20.11.2024 20:30	102.5799	102.125	102.43	102.355	1,812,373.00
20.11.2024 21:00	102.7	101.09	102.3	101.245	2,778,855.00
20.11.2024 21:30	101.83	101.05	101.255	101.5532	2,807,763.00
20.11.2024 22:00	102.3	101.06	101.25	102.03	3,715,376.00
20.11.2024 22:30	102.52	101.97	102.18	102.26	4,243,099.00
21.11.2024 16:30	102.64	101.6009	102.05	102.48	85,998.00
21.11.2024 17:00	104.15	102.16	102.58	103.515	381,928.00
21.11.2024 17:30	103.815	102.73	103.47	103.305	487,351.00
21.11.2024 18:00	103.93	103.02	103.24	103.85	620,293.00
21.11.2024 18:30	104.51	103.7122	103.7122	104.51	645,250.00
21.11.2024 19:00	104.52	103.9221	104.52	104.1	782,865.00
21.11.2024 19:30	106.115	104.23	104.23	106.115	1,262,811.00
21.11.2024 20:00	106.99	105.93	106.25	106	1,833,465.00
21.11.2024 20:30	106.78	105.925	105.9375	106.115	2,353,834.00
21.11.2024 21:00	107.13	106.01	106.065	107.11	2,696,624.00
21.11.2024 21:30	107.51	106.71	107.0725	107.33	3,393,095.00
21.11.2024 22:00	108.2	107.18	107.22	108.2	2,967,307.00
21.11.2024 22:30	108.48	107.96	108.15	108.335	5,079,092.00
22.11.2024 16:30	110.5	107.41	107.89	110.46	324,944.00
22.11.2024 17:00	112.56	109.92	109.96	111.46	1,286,032.00
22.11.2024 17:30	113.51	111.15	111.29	113.3225	1,822,958.00
22.11.2024 18:00	114.29	113.065	113.33	113.66	3,619,426.00
22.11.2024 18:30	113.8	112.32	113.705	112.61	4,088,363.00
22.11.2024 19:00	112.5	111.7	112.41	111.99	3,156,384.00
22.11.2024 19:30	112.41	111.3	111.83	111.41	3,545,875.00
22.11.2024 20:00	112	111.275	111.305	111.8	3,117,903.00
22.11.2024 20:30	112.235	111.44	111.79	112.235	2,969,468.00
22.11.2024 21:00	112.91	112.05	112.13	112.515	3,451,697.00
22.11.2024 21:30	113.06	112.46	112.55	112.46	4,291,681.00
22.11.2024 22:00	112.58	111.93	112.56	111.93	4,425,840.00
22.11.2024 22:30	113.465	112.09	112.09	113.32	4,863,642.00

צרו איתנו קשר *5988