גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אי.אף.ג'י. אינטרנשיונל > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אי.אף.ג'י. אינטרנשיונל

EFG International

מניה EFGN sixswiss CHF

שער

13.12

שינוי

+2.02%

שינוי ב CHF

0.26

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.03.2024	11.82	11.66	11.80	11.72	235,901.00
12.03.2024	11.82	11.72	11.78	11.80	158,459.00
13.03.2024	12.02	11.70	11.78	12.02	342,095.00
14.03.2024	12.30	11.98	12.18	12.14	326,451.00
15.03.2024	12.12	11.80	11.82	11.86	372,735.00
18.03.2024	11.96	11.80	11.84	11.92	90,783.00
19.03.2024	11.94	11.78	11.92	11.92	121,258.00
20.03.2024	11.90	11.74	11.86	11.78	115,745.00
21.03.2024	11.98	11.76	11.80	11.92	216,214.00
22.03.2024	12.02	11.76	11.94	11.76	123,642.00
25.03.2024	12.20	11.80	11.80	12.14	357,375.00
26.03.2024	11.70	11.44	11.62	11.58	281,784.00
27.03.2024	11.62	11.18	11.62	11.26	220,746.00
28.03.2024	11.42	11.20	11.42	11.26	202,588.00
02.04.2024	11.38	11.16	11.26	11.18	139,741.00
03.04.2024	11.40	10.98	11.16	11.32	266,128.00
04.04.2024	11.28	11.18	11.24	11.28	152,863.00
05.04.2024	11.26	11.08	11.12	11.14	157,629.00
08.04.2024	11.30	11.02	11.08	11.24	223,029.00
09.04.2024	11.26	11.10	11.24	11.12	180,436.00
10.04.2024	11.26	10.96	11.10	11.26	504,014.00
11.04.2024	11.36	11.22	11.22	11.30	135,815.00
12.04.2024	11.50	11.22	11.30	11.30	155,142.00
15.04.2024	11.48	11.28	11.36	11.46	2,175,617.00
16.04.2024	11.48	11.00	11.48	11.06	288,698.00
17.04.2024	11.20	10.92	11.10	11.00	163,350.00
18.04.2024	11.12	10.94	11.10	11.06	183,853.00
19.04.2024	11.12	10.92	11.06	11.12	172,987.00
22.04.2024	11.18	10.80	11.12	10.86	174,459.00
23.04.2024	10.98	10.78	10.98	10.78	191,606.00
24.04.2024	10.76	10.54	10.74	10.58	181,567.00
25.04.2024	10.74	10.56	10.58	10.68	229,012.00
26.04.2024	10.72	10.60	10.60	10.68	158,523.00
29.04.2024	10.84	10.62	10.68	10.78	188,912.00
30.04.2024	10.82	10.68	10.76	10.68	217,775.00
02.05.2024	11.68	10.98	11.00	11.26	918,921.00
03.05.2024	11.48	11.22	11.26	11.42	412,822.00
06.05.2024	11.54	11.36	11.46	11.54	195,122.00
07.05.2024	11.68	11.52	11.54	11.68	190,404.00
08.05.2024	11.78	11.46	11.46	11.58	242,342.00
10.05.2024	12.08	11.56	11.58	11.94	902,556.00
13.05.2024	12.06	11.72	11.78	11.80	241,924.00
14.05.2024	11.80	11.56	11.78	11.66	151,740.00
15.05.2024	11.62	11.32	11.58	11.36	372,354.00
16.05.2024	11.76	11.30	11.32	11.74	378,230.00
17.05.2024	11.72	11.58	11.66	11.60	138,167.00
21.05.2024	11.74	11.56	11.58	11.74	221,867.00
22.05.2024	12.10	11.68	11.80	12.10	255,575.00
23.05.2024	12.14	11.92	11.98	12.10	316,649.00
24.05.2024	12.24	11.92	12.00	12.24	224,835.00
27.05.2024	12.82	12.34	12.46	12.36	786,638.00
28.05.2024	12.52	11.98	12.32	12.00	663,961.00
29.05.2024	12.30	11.80	11.90	11.96	489,872.00
30.05.2024	12.06	11.64	11.90	12.06	521,986.00
31.05.2024	12.28	11.86	11.92	12.14	540,585.00
03.06.2024	12.40	12.08	12.08	12.24	311,554.00
04.06.2024	12.50	12.20	12.20	12.38	252,476.00
05.06.2024	12.50	12.24	12.24	12.46	172,651.00
06.06.2024	13.74	12.40	12.44	13.14	1,826,939.00
07.06.2024	13.22	12.80	13.18	13.10	400,947.00
10.06.2024	12.96	12.56	12.90	12.86	286,269.00
11.06.2024	13.08	12.82	12.96	13.00	227,615.00
12.06.2024	13.00	12.76	12.96	12.76	180,457.00
13.06.2024	12.76	12.48	12.64	12.68	237,909.00
14.06.2024	12.80	12.28	12.80	12.30	320,810.00
17.06.2024	12.80	12.36	12.40	12.60	320,912.00
18.06.2024	13.10	12.60	12.60	13.08	279,399.00
19.06.2024	13.12	12.50	12.60	13.10	442,925.00
20.06.2024	13.44	13.02	13.16	13.36	387,589.00
21.06.2024	13.36	13.04	-99.99	13.08	0.00
24.06.2024	13.34	12.94	13.00	13.34	189,354.00
25.06.2024	13.34	13.04	13.34	13.08	244,328.00
26.06.2024	13.14	12.92	13.08	12.92	228,316.00
27.06.2024	13.22	12.96	12.98	13.20	217,795.00
28.06.2024	13.32	13.12	13.12	13.22	243,486.00
01.07.2024	13.54	13.16	13.26	13.44	183,565.00
02.07.2024	13.54	13.20	13.40	13.54	499,939.00
03.07.2024	13.54	13.24	13.54	13.48	167,067.00
04.07.2024	13.62	13.36	13.54	13.58	291,551.00
05.07.2024	13.58	13.20	13.56	13.26	124,269.00
08.07.2024	13.26	13.10	13.26	13.20	170,062.00
09.07.2024	13.58	13.04	13.10	13.44	342,946.00
10.07.2024	13.50	13.34	13.48	13.34	116,810.00
11.07.2024	13.68	13.34	13.42	13.46	154,480.00
12.07.2024	13.54	13.36	13.38	13.44	135,974.00
15.07.2024	13.52	13.28	13.32	13.36	149,758.00
16.07.2024	13.48	13.28	13.28	13.38	115,221.00
17.07.2024	13.40	13.18	13.40	13.34	87,941.00
18.07.2024	13.44	13.22	13.40	13.32	104,852.00
19.07.2024	13.52	13.10	13.10	13.36	127,515.00
23.07.2024	13.66	13.24	13.38	13.58	160,619.00
24.07.2024	13.74	13.38	13.74	13.50	240,206.00
25.07.2024	13.68	12.60	13.68	12.76	298,291.00
26.07.2024	12.86	12.54	12.80	12.76	566,097.00
29.07.2024	13.06	12.60	12.76	12.60	149,157.00
30.07.2024	12.60	12.52	12.54	12.54	149,157.00
31.07.2024	12.66	12.34	12.54	12.60	312,317.00
02.08.2024	12.28	11.78	12.10	11.82	328,848.00
05.08.2024	11.46	10.84	11.00	11.44	378,127.00
06.08.2024	11.74	11.34	11.66	11.50	391,155.00
07.08.2024	11.70	11.28	11.62	11.58	288,998.00
08.08.2024	11.62	11.30	11.52	11.62	185,841.00
09.08.2024	11.72	11.52	11.62	11.64	114,936.00
12.08.2024	11.80	11.62	11.68	11.70	162,977.00
13.08.2024	11.90	11.62	11.70	11.90	106,892.00
14.08.2024	11.96	11.74	11.80	11.92	130,953.00
15.08.2024	12.08	11.92	12.00	12.04	113,461.00
16.08.2024	12.26	12.00	12.00	12.18	170,923.00
19.08.2024	12.30	12.12	12.18	12.24	145,856.00
20.08.2024	12.24	12.00	12.18	12.00	98,761.00
21.08.2024	12.14	11.96	12.00	12.10	114,907.00
22.08.2024	12.22	12.04	12.10	12.12	47,946.00
23.08.2024	12.20	12.04	12.04	12.18	80,511.00
26.08.2024	12.20	12.12	12.18	12.20	83,794.00
27.08.2024	12.22	12.06	12.14	12.12	53,294.00
28.08.2024	12.20	12.04	12.18	12.18	86,592.00
29.08.2024	12.10	11.98	11.98	12.08	81,416.00
30.08.2024	12.18	12.04	12.10	12.06	187,786.00
02.09.2024	12.20	12.04	12.20	12.12	53,443.00
03.09.2024	12.14	11.70	12.06	11.72	180,135.00
04.09.2024	11.54	11.40	11.50	11.54	231,565.00
05.09.2024	11.60	11.46	11.46	11.50	104,903.00
06.09.2024	11.52	11.24	11.50	11.24	124,579.00
09.09.2024	11.46	11.24	11.24	11.38	133,831.00
10.09.2024	11.42	11.22	11.30	11.32	128,363.00
11.09.2024	11.46	11.26	11.46	11.30	62,746.00
12.09.2024	11.52	11.24	11.48	11.40	112,142.00
13.09.2024	11.56	11.36	11.56	11.42	76,570.00
16.09.2024	11.44	11.24	11.42	11.36	120,157.00
17.09.2024	11.46	11.30	11.36	11.46	123,374.00
18.09.2024	11.70	11.32	11.70	11.40	81,932.00
19.09.2024	11.54	11.40	11.50	11.54	109,459.00
20.09.2024	11.48	11.24	11.48	11.30	297,945.00
23.09.2024	11.44	11.26	11.28	11.32	126,717.00
24.09.2024	11.54	11.36	11.38	11.44	107,610.00
25.09.2024	11.48	11.36	11.48	11.46	119,472.00
26.09.2024	11.64	11.40	11.46	11.62	128,409.00
27.09.2024	11.66	11.48	11.62	11.54	91,867.00
30.09.2024	11.58	11.36	11.42	11.36	272,748.00
01.10.2024	11.70	11.30	11.70	11.36	156,799.00
02.10.2024	11.66	11.36	11.36	11.58	146,656.00
03.10.2024	11.66	11.40	11.64	11.60	201,728.00
04.10.2024	11.64	11.44	11.58	11.60	80,665.00
07.10.2024	11.84	11.56	11.70	11.74	227,001.00
08.10.2024	11.66	11.56	11.64	11.62	113,377.00
09.10.2024	11.80	11.52	11.60	11.80	118,047.00
10.10.2024	11.80	11.62	11.62	11.68	105,276.00
11.10.2024	11.72	11.62	11.66	11.72	81,503.00
14.10.2024	11.72	11.56	11.72	11.68	97,022.00
15.10.2024	11.74	11.58	11.70	11.62	77,746.00
16.10.2024	11.58	11.44	11.50	11.54	110,838.00
17.10.2024	11.80	11.46	11.76	11.80	136,840.00
18.10.2024	12.02	11.78	11.78	12.00	130,308.00
21.10.2024	12.06	11.96	12.00	12.02	142,867.00
22.10.2024	12.02	11.84	12.02	11.98	74,536.00
23.10.2024	11.96	11.82	11.92	11.82	73,720.00
24.10.2024	11.90	11.76	11.90	11.90	107,013.00
25.10.2024	11.98	11.82	11.90	11.98	107,634.00
28.10.2024	12.14	11.98	12.06	12.02	133,450.00
29.10.2024	12.18	12.00	12.00	12.08	151,689.00
30.10.2024	12.10	11.80	12.10	11.80	175,162.00
31.10.2024	11.86	11.72	11.72	11.80	83,031.00
01.11.2024	11.96	11.80	11.92	11.94	61,150.00
04.11.2024	11.84	11.72	11.78	11.76	107,469.00
05.11.2024	11.84	11.60	11.82	11.68	77,042.00
06.11.2024	11.96	11.76	11.78	11.96	117,845.00
07.11.2024	12.10	11.82	11.98	11.84	81,727.00
08.11.2024	11.98	11.62	11.84	11.90	154,321.00
11.11.2024	12.10	11.84	11.92	12.02	112,364.00
12.11.2024	12.02	11.86	12.02	11.86	74,840.00
13.11.2024	11.88	11.72	11.84	11.86	132,891.00
14.11.2024	12.02	11.68	11.68	12.02	77,407.00
15.11.2024	12.00	11.88	11.96	12.00	112,736.00
18.11.2024	12.22	11.98	12.00	12.22	129,214.00
19.11.2024	12.20	11.86	12.12	11.88	146,727.00
20.11.2024	12.36	11.60	12.30	11.72	258,830.00
21.11.2024	12.08	11.72	12.08	11.94	194,346.00
22.11.2024	12.04	11.76	11.94	11.76	130,204.00
25.11.2024	11.90	11.70	11.86	11.70	394,284.00
26.11.2024	11.86	11.70	11.70	11.72	147,936.00
27.11.2024	11.86	11.68	11.70	11.86	168,635.00
28.11.2024	12.02	11.82	12.02	11.94	131,599.00
29.11.2024	12.08	11.92	12.06	12.00	249,118.00
02.12.2024	12.28	12.02	12.18	12.08	349,047.00
03.12.2024	12.18	12.00	12.06	12.00	207,062.00
04.12.2024	12.22	12.06	12.14	12.06	171,914.00
05.12.2024	12.12	11.98	12.12	12.02	156,171.00
06.12.2024	12.48	12.04	12.04	12.22	376,300.00
09.12.2024	12.48	12.16	12.24	12.18	182,434.00
10.12.2024	12.24	12.06	12.18	12.24	145,428.00
11.12.2024	12.28	12.10	12.26	12.14	191,397.00
12.12.2024	12.28	12.12	12.28	12.18	112,191.00
13.12.2024	12.26	12.02	-99.99	12.08	0.00
16.12.2024	12.12	12.00	12.12	12.04	193,031.00
17.12.2024	12.06	11.88	12.02	11.92	179,738.00
18.12.2024	12.96	12.54	12.60	12.80	477,276.00
19.12.2024	12.80	12.54	12.76	12.76	352,158.00
20.12.2024	12.76	12.58	12.72	12.72	865,369.00
23.12.2024	12.84	12.72	12.76	12.78	134,189.00
27.12.2024	13.26	12.78	12.78	13.10	282,977.00
30.12.2024	13.16	13.00	13.10	13.16	109,861.00
03.01.2025	13.36	13.16	13.30	13.30	222,625.00
06.01.2025	13.32	13.20	13.30	13.32	195,082.00
07.01.2025	13.48	13.26	13.36	13.38	171,015.00
08.01.2025	13.38	12.96	13.34	13.06	290,265.00
09.01.2025	13.28	13.04	13.08	13.18	257,436.00
10.01.2025	13.20	13.00	13.16	13.00	163,251.00
13.01.2025	13.06	12.78	13.06	12.86	143,469.00
14.01.2025	12.98	12.80	12.88	12.86	340,670.00

צרו איתנו קשר *5988