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 > ארסט גרופ בנק > גרפים

עדכון אחרון 15:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארסט גרופ בנק

Erste Group Bank

מניה EBS Vienna-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
12:20					0.00
12:30	103.85	103.85	103.85	103.85	0.00
12:40	103.8	103.8	103.8	103.8	99.00
12:50	103.7	103.7	103.7	103.7	103.00
13:00	103.7	103.7	103.7	103.7	0.00
13:10	103.7	103.7	103.7	103.7	0.00
13:20	103.7	103.7	103.7	103.7	0.00
13:30	103.7	103.7	103.7	103.7	0.00
13:40	103.7	103.7	103.7	103.7	0.00
13:50	103.7	103.7	103.7	103.7	0.00
14:00	103.7	103.7	103.7	103.7	0.00
14:10	103.7	103.7	103.7	103.7	0.00
14:20	103.7	103.7	103.7	103.7	0.00
14:30	103.7	103.7	103.7	103.7	0.00
14:40	103.7	103.7	103.7	103.7	0.00
14:50	104.3	104.3	104.3	104.3	88.00
15:00	104.3	104.3	104.3	104.3	0.00
15:10	104.3	104.3	104.3	104.3	0.00
15:20	104.3	104.3	104.3	104.3	0.00
15:30	104.2	104.2	104.2	104.2	1.00
15:40	104.2	104.2	104.2	104.2	0.00
15:50	104.2	104.2	104.2	104.2	0.00
16:00	104.4	104.4	104.4	104.4	98.00
16:10	104.4	104.4	104.4	104.4	0.00
16:20	104.4	104.4	104.4	104.4	0.00
16:30	104.4	104.4	104.4	104.4	0.00
16:40	104.4	104.4	104.4	104.4	0.00
16:50	104.4	104.4	104.4	104.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 14:30	106.904	106.904	106.904	106.904	10,782.00
20.02.2026 15:00	106.904	106.904	106.904	106.904	1,152.00
20.02.2026 15:30	106.904	106.904	106.904	106.904	10,782.00
20.02.2026 16:00	106.3	106.3	106.3	106.3	10,878.00
20.02.2026 16:30	106.3	106.3	106.3	106.3	1,156.00
20.02.2026 17:00	106.3	106.3	106.3	106.3	10,878.00
20.02.2026 17:30	106.3	106.3	106.3	106.3	10,878.00
20.02.2026 18:00	105.95	105.85	105.85	105.95	2,366.00
23.02.2026 11:00	105.8	105.8	105.8	105.8	12.00
23.02.2026 11:30	106	106	106	106	184.00
23.02.2026 12:00	106	106	106	106	52.00
23.02.2026 12:30	106.5629	105.8127	105.8127	106.4611	113.00
23.02.2026 13:00	106.6	106.6	106.6	106.6	41.00
23.02.2026 13:30	106.6	106.6	106.6	106.6	386.00
23.02.2026 14:00	106.6	106.6	106.6	106.6	386.00
23.02.2026 14:30	106.6	106.6	106.6	106.6	386.00
23.02.2026 15:00	106.75	106.75	106.75	106.75	540.00
23.02.2026 15:30	106.75	106.65	106.7	106.65	171.00
23.02.2026 16:00	107.1	107.1	107.1	107.1	69.00
23.02.2026 16:30	107.1	107.1	107.1	107.1	649.00
23.02.2026 17:00	106.7	106.7	106.7	106.7	82.00
23.02.2026 17:30	106.7558	106.7558	106.7558	106.7558	84.00
23.02.2026 18:00	106.6679	106.05	106.6679	106.3679	532.00
24.02.2026 10:00	105.2	104.15	105.2	104.15	30.00
24.02.2026 10:30	104.15	104.15	104.15	104.15	193.00
24.02.2026 11:00	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 11:30	104.2707	104.2707	104.2707	104.2707	1,747.00
24.02.2026 12:00	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 12:30	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 13:00	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 13:30	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 14:00	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 14:30	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 15:00	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 15:30	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 16:00	104.2707	104.2707	104.2707	104.2707	16,758.00
24.02.2026 16:30	104.8461	104.8461	104.8461	104.8461	38,322.00
24.02.2026 17:00	104.8461	104.8461	104.8461	104.8461	4,017.00
24.02.2026 17:30	103.25	102.8045	103.25	102.8045	11,941.00
24.02.2026 18:00	103.6198	103.0364	103.0364	103.5007	16,044.00
25.02.2026 12:00	103.85	103.85	103.85	103.85	10.00
25.02.2026 12:30	103.8	103.7	103.8	103.7	67.00
25.02.2026 13:00	103.7	103.7	103.7	103.7	300.00
25.02.2026 13:30	103.7	103.7	103.7	103.7	300.00
25.02.2026 14:00	104.3	104.3	104.3	104.3	388.00
25.02.2026 14:30	104.3	104.3	104.3	104.3	40.00
25.02.2026 15:00	104.2	104.2	104.2	104.2	40.00
25.02.2026 15:30	104.45	104.4	104.45	104.4	100.00
25.02.2026 16:00	104.4	104.4	104.4	104.4	487.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	69.42	68.60	68.60	69.42	415.00
27.02.2025	69.44	68.81	69.44	69.12	494.00
28.02.2025	66.02	64.26	65.86	64.27	3,049.00
03.03.2025	67.37	64.25	65.10	65.86	6,396.00
04.03.2025	64.06	61.68	64.06	62.23	7,773.00
05.03.2025	66.56	64.52	64.52	66.27	14,451.00
06.03.2025	68.00	66.24	66.54	68.00	3,145.00
07.03.2025	68.07	67.53	67.53	67.68	678.00
10.03.2025	65.44	64.51	65.44	65.36	1,227.00
11.03.2025	64.42	64.33	64.42	64.33	166.00
12.03.2025	64.93	64.92	64.93	64.92	347.00
13.03.2025	64.92	64.92	64.92	64.92	347.00
14.03.2025	67.90	66.81	66.81	67.78	787.00
17.03.2025	68.33	67.66	68.32	67.86	2,090.00
18.03.2025	67.99	67.12	67.99	67.25	3,250.00
19.03.2025	67.58	66.99	67.28	67.50	1,309.00
20.03.2025	67.13	66.36	66.36	66.94	1,056.00
21.03.2025	67.13	66.43	66.43	67.13	529.00
24.03.2025	68.75	67.89	67.94	68.69	1,858.00
25.03.2025	68.35	66.85	68.35	67.30	1,857.00
26.03.2025	68.09	67.59	68.04	67.59	2,868.00
27.03.2025	67.14	67.14	67.14	67.14	167.00
28.03.2025	66.69	66.17	66.69	66.17	209.00
31.03.2025	64.44	63.24	64.44	63.24	835.00
01.04.2025	65.18	64.25	64.67	65.00	2,662.00
02.04.2025	64.80	63.82	64.80	63.82	1,687.00
03.04.2025	62.38	62.09	62.09	62.36	539.00
04.04.2025	59.06	57.16	59.06	57.16	201.00
07.04.2025	55.50	52.53	52.53	54.75	1,206.00
08.04.2025	58.25	56.28	58.25	56.53	3,876.00
09.04.2025	55.67	54.35	55.67	54.65	1,859.00
10.04.2025	58.65	58.60	58.60	58.65	565.00
11.04.2025	57.97	56.80	57.35	57.98	348.00
14.04.2025	60.67	60.67	60.67	60.68	173.00
15.04.2025	62.80	62.25	62.40	62.80	742.00
16.04.2025	62.25	61.60	62.20	62.20	2,308.00
17.04.2025	62.55	61.45	62.55	61.45	2,400.00
22.04.2025	61.45	61.45	61.45	61.45	2,400.00
23.04.2025	63.55	61.97	61.97	63.03	3,916.00
24.04.2025	63.15	61.88	63.00	61.88	3,928.00
25.04.2025	63.00	62.35	62.53	62.90	4,095.00
28.04.2025	64.00	60.67	63.35	61.20	7,453.00
29.04.2025	62.45	61.40	62.10	61.53	31,945.00
30.04.2025	59.60	59.05	59.05	59.35	614.00
02.05.2025	59.90	59.03	59.90	59.08	606.00
05.05.2025	63.60	59.53	59.53	63.60	4,620.00
06.05.2025	63.97	63.85	63.85	63.85	769.00
07.05.2025	67.93	65.53	66.32	67.93	4,575.00
08.05.2025	69.97	68.88	69.00	69.98	1,157.00
09.05.2025	70.05	69.30	69.35	69.83	4,462.00
12.05.2025	72.63	71.03	71.03	72.40	1,877.00
13.05.2025	71.60	71.28	71.60	71.53	1,324.00
14.05.2025	72.68	71.57	71.60	72.68	2,972.00
15.05.2025	72.45	71.13	72.25	71.88	2,104.00
16.05.2025	72.03	71.75	71.78	71.95	1,448.00
19.05.2025	72.15	71.22	71.40	71.83	2,144.00
20.05.2025	72.55	71.72	71.72	72.43	1,175.00
21.05.2025	72.80	72.55	72.60	72.70	771.00
22.05.2025	71.75	70.72	70.78	71.58	1,291.00
23.05.2025	71.80	68.55	71.80	70.53	1,621.00
26.05.2025	69.68	69.55	69.68	69.55	302.00
27.05.2025	71.20	70.50	71.05	70.80	2,829.00
28.05.2025	71.53	70.60	70.95	70.60	1,947.00
29.05.2025	71.00	70.97	71.00	70.98	688.00
30.05.2025	70.70	70.70	70.70	70.70	149.00
02.06.2025	70.63	69.65	70.22	70.43	2,115.00
03.06.2025	70.53	69.95	70.43	70.53	5,227.00
04.06.2025	70.78	70.07	70.45	70.78	1,104.00
05.06.2025	71.93	70.43	70.43	71.93	1,542.00
06.06.2025	73.30	71.40	71.40	73.08	4,747.00
09.06.2025	73.20	73.03	73.03	73.20	1,764.00
10.06.2025	72.75	71.68	72.75	71.70	2,227.00
11.06.2025	72.45	71.88	72.25	72.25	1,277.00
12.06.2025	71.97	71.28	71.32	71.88	866.00
13.06.2025	70.93	70.47	70.47	70.60	454.00
16.06.2025	70.60	70.60	70.60	70.60	454.00
17.06.2025	71.88	71.88	71.88	71.88	294.00
18.06.2025	71.70	71.20	71.20	71.65	1,865.00
19.06.2025	71.10	70.50	70.82	70.50	1,476.00
20.06.2025	70.57	70.45	70.57	70.45	370.00
23.06.2025	70.45	70.45	70.45	70.45	370.00
24.06.2025	72.28	71.53	71.53	72.28	896.00
25.06.2025	71.97	71.50	71.93	71.50	356.00
26.06.2025	70.93	70.93	70.93	70.93	160.00
27.06.2025	71.80	71.80	71.80	71.80	400.00
30.06.2025	72.18	72.05	72.05	72.05	438.00
01.07.2025	72.05	72.05	72.05	72.05	438.00
02.07.2025	72.32	71.35	72.32	71.65	1,150.00
03.07.2025	71.82	71.45	71.45	71.68	1,753.00
04.07.2025	71.40	70.95	71.20	71.13	1,139.00
07.07.2025	71.13	71.13	71.13	71.13	1,139.00
08.07.2025	72.30	72.20	72.20	72.30	273.00
09.07.2025	74.32	73.03	73.05	74.33	1,790.00
10.07.2025	74.57	74.57	74.57	74.58	137.00
11.07.2025	73.55	73.53	73.55	73.53	598.00
14.07.2025	73.85	73.85	73.85	73.85	138.00
15.07.2025	74.60	73.75	74.05	74.08	988.00
16.07.2025	74.90	74.68	74.68	74.90	424.00
17.07.2025	76.10	74.93	75.05	76.10	2,349.00
18.07.2025	76.10	76.10	76.10	76.10	2,349.00
21.07.2025	75.85	75.78	75.78	75.78	321.00
22.07.2025	75.78	75.78	75.78	75.78	321.00
23.07.2025	75.80	75.05	75.30	75.78	704.00
24.07.2025	77.95	76.80	76.80	77.95	1,205.00
25.07.2025	77.95	77.95	77.95	77.95	1,205.00
28.07.2025	79.20	79.20	79.20	79.20	128.00
29.07.2025	79.28	78.53	78.78	78.53	1,290.00
30.07.2025	79.15	78.95	79.03	79.08	1,022.00
31.07.2025	80.75	79.70	79.93	80.60	736.00
01.08.2025	81.93	78.88	81.93	78.95	2,259.00
04.08.2025	81.78	79.82	79.82	81.35	368.00
05.08.2025	82.07	81.35	81.35	82.08	851.00
06.08.2025	83.40	82.50	82.85	83.40	2,867.00
07.08.2025	85.40	83.18	83.18	84.95	2,406.00
08.08.2025	85.35	84.85	84.85	85.28	1,103.00
11.08.2025	85.97	85.50	85.53	85.83	2,610.00
12.08.2025	86.30	85.68	86.28	86.08	1,053.00
13.08.2025	86.40	86.00	86.13	86.28	2,292.00
14.08.2025	85.80	85.18	85.80	85.40	715.00
15.08.2025	87.60	86.25	86.63	87.40	1,343.00
18.08.2025	86.88	85.75	86.88	86.35	504.00
19.08.2025	88.00	86.65	86.80	88.00	1,037.00
20.08.2025	87.55	86.90	87.55	87.03	2,880.00
21.08.2025	87.38	86.53	86.70	87.03	889.00
22.08.2025	86.00	83.53	86.00	83.70	4,221.00
25.08.2025	85.60	85.13	85.43	85.13	870.00
26.08.2025	83.93	83.30	83.93	83.88	511.00
27.08.2025	81.93	80.95	81.30	81.00	1,697.00
28.08.2025	82.25	81.25	81.68	82.05	2,759.00
29.08.2025	81.90	81.00	81.65	81.53	3,819.00
01.09.2025	81.95	81.35	81.95	81.35	497.00
02.09.2025	81.35	81.35	81.35	81.35	497.00
03.09.2025	82.00	81.18	81.78	81.18	619.00
04.09.2025	82.75	82.55	82.57	82.75	912.00
05.09.2025	82.07	81.20	82.07	81.23	923.00
08.09.2025	83.05	81.47	81.57	82.93	1,338.00
09.09.2025	84.50	82.80	84.50	83.90	1,816.00
10.09.2025	83.95	83.43	83.43	83.48	1,199.00
11.09.2025	83.72	82.32	83.72	82.75	1,737.00
12.09.2025	82.57	81.80	82.57	82.40	2,301.00
15.09.2025	82.93	82.50	82.50	82.55	922.00
16.09.2025	81.93	80.63	81.80	80.63	4,055.00
17.09.2025	82.88	81.85	82.10	82.23	2,398.00
18.09.2025	84.05	83.05	83.32	84.05	287,048.00
19.09.2025	83.72	83.07	83.68	83.35	700,910.00
22.09.2025	83.20	81.93	82.35	82.15	364,473.00
23.09.2025	83.15	82.47	82.51	83.10	262,564.00
24.09.2025	83.12	82.45	82.45	83.12	223,447.00
25.09.2025	83.70	83.22	83.28	83.50	208,918.00
26.09.2025	84.95	83.50	84.20	84.93	232,023.00
29.09.2025	85.63	84.43	85.28	84.43	179,058.00
30.09.2025	84.25	82.95	84.25	83.33	261,534.00
01.10.2025	85.14	83.68	83.68	85.14	235,955.00
02.10.2025	86.53	85.01	85.15	86.33	294,502.00
03.10.2025	87.43	86.93	87.18	87.40	340,215.00
06.10.2025	87.55	87.22	87.55	87.22	459,367.00
07.10.2025	86.25	85.00	85.85	85.00	690,460.00
08.10.2025	84.82	84.10	84.70	84.10	121,065.00
09.10.2025	84.97	84.48	84.97	84.64	126,147.00
10.10.2025	84.75	83.85	84.55	84.75	329,778.00
13.10.2025	85.00	85.00	85.00	85.00	285,454.00
14.10.2025	86.12	84.18	84.18	85.97	297,148.00
15.10.2025	86.91	85.34	86.53	85.34	216,812.00
16.10.2025	85.45	84.28	84.57	85.45	237,727.00
17.10.2025	83.07	81.88	83.00	81.88	337,908.00
21.10.2025	83.68	83.30	83.55	83.43	257,246.00
22.10.2025	83.03	82.55	83.03	82.55	169,262.00
23.10.2025	82.90	82.10	82.10	82.80	233,338.00
27.10.2025	83.55	83.20	83.28	83.55	141,824.00
28.10.2025	83.73	83.46	83.46	83.73	175,423.00
29.10.2025	84.65	83.57	83.60	84.53	204,384.00
30.10.2025	85.39	84.69	84.88	84.77	322,246.00
31.10.2025	89.49	88.60	89.10	89.20	684,728.00
03.11.2025	90.01	89.49	89.90	89.73	301,090.00
04.11.2025	89.25	89.25	89.25	89.25	165,893.00
05.11.2025	88.80	88.38	88.43	88.80	75,902.00
06.11.2025	89.05	88.50	88.50	88.83	182,148.00
07.11.2025	90.22	89.00	90.03	89.20	138,721.00
10.11.2025	92.90	92.90	92.90	92.90	346,835.00
11.11.2025	93.15	92.10	92.85	92.75	169,847.00
12.11.2025	93.82	92.97	93.60	93.15	282,697.00
13.11.2025	93.87	92.38	93.80	92.45	220,925.00
14.11.2025	91.13	90.85	90.85	90.90	335,813.00
17.11.2025	91.05	89.20	90.57	89.30	191,145.00
18.11.2025	88.95	88.09	88.90	88.09	253,122.00
19.11.2025	90.33	87.56	88.17	89.94	292,923.00
20.11.2025	90.20	89.95	89.95	90.20	269.00
21.11.2025	88.32	88.32	88.32	88.33	304,784.00
24.11.2025	89.99	88.79	89.20	89.99	501,673.00
25.11.2025	92.28	89.10	89.10	91.80	323,126.00
26.11.2025	92.68	92.30	92.30	92.63	296,727.00
27.11.2025	92.68	91.82	92.32	92.58	99,291.00
28.11.2025	93.40	93.32	93.32	93.40	254,762.00
01.12.2025	94.11	93.38	93.38	94.10	206,266.00
02.12.2025	97.15	95.95	96.00	97.15	385,181.00
03.12.2025	97.32	96.59	97.13	96.97	470,258.00
04.12.2025	97.34	96.39	96.68	97.31	182,275.00
05.12.2025	97.06	96.10	96.95	96.10	354,427.00
08.12.2025	96.05	95.55	95.68	96.05	144,856.00
09.12.2025	98.22	96.39	96.45	97.89	141,050.00
10.12.2025	98.30	97.30	97.53	98.30	208,220.00
11.12.2025	99.18	98.72	99.03	99.00	430,281.00
12.12.2025	97.72	95.55	97.60	95.85	319,705.00
15.12.2025	96.93	96.32	96.60	96.93	323,395.00
16.12.2025	99.25	97.65	97.85	99.22	741,281.00
17.12.2025	99.05	98.17	98.46	99.05	1,065,271.00
18.12.2025	99.85	98.88	99.15	99.85	474,468.00
19.12.2025	101.00	100.33	100.33	100.97	817,885.00
22.12.2025	100.70	100.52	100.70	100.52	107,326.00
29.12.2025	101.01	100.80	101.01	101.00	275,841.00
30.12.2025	102.75	102.59	102.70	102.75	72,880.00
02.01.2026	102.33	102.30	102.33	102.30	170,158.00
05.01.2026	105.05	103.65	103.70	104.73	315,614.00
06.01.2026	104.70	104.20	104.30	104.70	256,316.00
07.01.2026	103.90	103.79	103.90	103.79	1,313,992.00
08.01.2026	103.89	103.89	103.89	103.89	121,885.00
09.01.2026	104.20	102.40	102.40	104.20	330,173.00
12.01.2026	103.90	103.90	103.90	103.90	173,537.00
14.01.2026	105.60	104.35	105.60	104.80	437,520.00
16.01.2026	105.40	104.25	104.95	104.40	377,745.00
19.01.2026	103.81	102.65	102.90	103.81	250,935.00
20.01.2026	103.88	103.09	103.30	103.86	317,307.00
21.01.2026	104.35	102.75	102.90	104.28	1,409,338.00
22.01.2026	108.60	106.24	106.30	108.49	317,778.00
23.01.2026	109.10	107.95	108.10	107.95	466,844.00
26.01.2026	109.27	108.30	108.95	108.30	399,097.00
27.01.2026	110.95	108.62	108.62	110.56	384,806.00
28.01.2026	110.28	108.83	109.45	110.28	477,007.00
29.01.2026	110.40	108.73	110.05	108.73	331,694.00
30.01.2026	110.05	108.90	109.00	110.05	241,088.00
02.02.2026	109.80	108.45	108.45	109.72	340,922.00
03.02.2026	111.45	111.35	111.45	111.35	490,230.00
04.02.2026	110.85	108.64	110.85	108.64	386,912.00
05.02.2026	108.66	105.85	108.10	106.10	315,083.00
06.02.2026	107.30	107.00	107.00	107.30	209,738.00
09.02.2026	108.85	108.30	108.85	108.30	110,955.00
10.02.2026	108.77	107.80	108.25	107.80	114,517.00
11.02.2026	108.37	106.54	108.30	107.55	292,764.00
12.02.2026	108.38	105.65	107.75	105.65	613,458.00
13.02.2026	101.10	100.52	100.80	101.10	906,276.00
16.02.2026	103.25	102.55	102.80	102.65	346,551.00
17.02.2026	104.10	103.45	104.10	103.45	445,108.00
18.02.2026	106.60	105.00	105.40	106.60	533,324.00
19.02.2026	107.06	105.96	107.04	106.20	246,871.00
20.02.2026	106.30	105.85	106.30	105.95	471,928.00
23.02.2026	107.10	105.80	105.80	106.37	504,242.00
24.02.2026	105.20	102.80	105.20	103.50	524,782.00

צרו איתנו קשר *5988