גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איירבוס

Airbus

מניה AIR Paris-CB EUR

שער

139.80

שינוי

+2.10%

שינוי ב EUR

2.88

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
13:40					0.00
13:50	138.15	138.15	138.15	138.15	0.00
14:00	138.12	138.12	138.12	138.12	68.00
14:10	138.12	138.12	138.12	138.12	0.00
14:20	138.12	138.12	138.12	138.12	0.00
14:30	139.28	139.28	139.28	139.28	4.00
14:40	139.28	139.28	139.28	139.28	0.00
14:50	139.54	139.54	139.54	139.54	3.00
15:00	139.54	139.54	139.54	139.54	0.00
15:10	139.89	139.89	139.89	139.89	8.00
15:20	139.89	139.89	139.89	139.89	0.00
15:30	139.71	139.71	139.71	139.71	230.00
15:40	139.71	139.71	139.71	139.71	0.00
15:50	139.71	139.71	139.71	139.71	0.00
16:00	139.98	139.98	139.98	139.98	11.00
16:10	139.98	139.98	139.98	139.98	0.00
16:20	139.91	139.91	139.91	139.91	107.00
16:30	139.91	139.91	139.91	139.91	0.00
16:40	140.16	140.16	140.16	140.16	1.00
16:50	140.16	140.16	140.16	140.16	0.00
17:00	140.16	140.16	140.16	140.16	0.00
17:10	140.2	140.2	140.2	140.2	132.00
17:20	140.2	140.2	140.2	140.2	0.00
17:30	139.91	139.91	139.91	139.91	11.00
17:40	139.84	139.84	139.84	139.84	141.00
17:50	139.84	139.84	139.84	139.84	0.00
18:00	140.05	140.05	140.05	140.05	12.00
18:10	140.05	140.05	140.05	140.05	0.00
18:20	140.05	140.05	140.05	140.05	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2024 10:30	139	139	139	139	26.00
22.11.2024 11:00	139	139	139	139	3.00
22.11.2024 11:30	139	139	139	139	26.00
22.11.2024 12:00	139	139	139	139	26.00
22.11.2024 12:30	139	139	139	139	26.00
22.11.2024 13:00	139	139	139	139	26.00
22.11.2024 13:30	139	139	139	139	26.00
22.11.2024 14:00	138.44	138.44	138.44	138.44	110.00
22.11.2024 14:30	138.44	138.44	138.44	138.44	15.00
22.11.2024 15:00	138.44	138.38	138.38	138.44	160.00
22.11.2024 15:30	138.21	138.21	138.21	138.21	57.00
22.11.2024 16:00	138.41	138.41	138.41	138.41	67.00
22.11.2024 16:30	138.82	138.25	138.25	138.82	345.00
22.11.2024 17:00	138.84	138.84	138.84	138.84	111.00
22.11.2024 17:30	138.12	138	138	138.11	1,501.00
22.11.2024 18:00	138.04	137.76	138.04	137.76	6,874.00
25.11.2024 10:00	140.33	140.04	140.33	140.04	32.00
25.11.2024 10:30	140.04	140.04	140.04	140.04	111.00
25.11.2024 11:00	139.99	139.99	139.99	139.99	25.00
25.11.2024 11:30	139.38	139.38	139.38	139.38	36.00
25.11.2024 12:00	139.4	139.4	139.4	139.4	48.00
25.11.2024 12:30	139.4	139.4	139.4	139.4	346.00
25.11.2024 13:00	139.02	139.02	139.02	139.02	525.00
25.11.2024 13:30	139.02	139	139	139.02	183.00
25.11.2024 14:00	139.02	139.02	139.02	139.02	525.00
25.11.2024 14:30	139.12	139.12	139.12	139.12	607.00
25.11.2024 15:00	139.12	139.12	139.12	139.12	84.00
25.11.2024 15:30	139.12	139.12	139.12	139.12	607.00
25.11.2024 16:00	139.12	139.12	139.12	139.12	607.00
25.11.2024 16:30	139.12	139.12	139.12	139.12	607.00
25.11.2024 17:00	139.12	139.12	139.12	139.12	607.00
25.11.2024 17:30	138.38	138.38	138.38	138.38	99.00
25.11.2024 18:00	138.52	138.32	138.52	138.32	218.00
26.11.2024 10:00	136.48	136.48	136.48	136.48	84.00
26.11.2024 10:30	136.48	136.48	136.48	136.48	11.00
26.11.2024 11:00	136.5	136.5	136.5	136.5	22.00
26.11.2024 11:30	136.4	136.4	136.4	136.4	34.00
26.11.2024 12:00	137.1	137.1	137.1	137.1	41.00
26.11.2024 12:30	137.1	137.1	137.1	137.1	306.00
26.11.2024 13:00	136.66	136.66	136.66	136.66	44.00
26.11.2024 13:30	136.66	136.66	136.66	136.66	327.00
26.11.2024 14:00	136.66	136.66	136.66	136.66	327.00
26.11.2024 14:30	136.66	136.66	136.66	136.66	327.00
26.11.2024 15:00	136.66	136.66	136.66	136.66	327.00
26.11.2024 15:30	136.66	136.66	136.66	136.66	327.00
26.11.2024 16:00	136.66	136.66	136.66	136.66	327.00
26.11.2024 16:30	136.66	136.66	136.66	136.66	327.00
26.11.2024 17:00	136.66	136.66	136.66	136.66	327.00
26.11.2024 17:30	136.7	136.7	136.7	136.7	55.00
26.11.2024 18:00	136.92	136.78	136.78	136.92	223.00
27.11.2024 13:00	138.15	138.15	138.15	138.15	17.00
27.11.2024 13:30	138.15	138.12	138.15	138.12	13.00
27.11.2024 14:00	139.28	139.04	139.04	139.28	24.00
27.11.2024 14:30	139.54	139.54	139.54	139.54	12.00
27.11.2024 15:00	139.89	139.59	139.61	139.71	266.00
27.11.2024 15:30	140.15	139.98	140.15	139.98	141.00
27.11.2024 16:00	139.91	139.63	139.63	139.91	119.00
27.11.2024 16:30	140.28	140.16	140.16	140.28	133.00
27.11.2024 17:00	140.2	139.91	140.18	139.91	239.00
27.11.2024 17:30	140.05	139.84	139.84	140.05	206.00
27.11.2024 18:00	139.8	139.8	139.8	139.8	104.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.11.2023	134.79	134.36	134.49	134.70	572,221.00
29.11.2023	136.40	134.65	134.66	135.75	820,367.00
30.11.2023	136.29	135.02	135.14	136.29	521,017.00
01.12.2023	138.21	137.09	137.95	138.06	463,823.00
04.12.2023	138.30	137.15	138.06	137.21	1,336,475.00
05.12.2023	136.59	135.33	136.34	136.37	899,410.00
06.12.2023	138.53	136.48	136.66	138.48	570,322.00
07.12.2023	138.40	137.69	138.27	138.24	614,500.00
08.12.2023	141.90	139.94	139.92	141.90	990,163.00
11.12.2023	142.60	142.19	142.64	142.19	1,125,448.00
12.12.2023	142.76	139.70	141.65	142.62	1,118,591.00
13.12.2023	143.23	142.78	143.14	142.78	1,296,861.00
14.12.2023	143.49	139.74	142.99	140.23	2,268,839.00
15.12.2023	140.36	138.87	140.35	139.85	2,122,426.00
18.12.2023	139.38	138.66	139.32	138.94	1,497,162.00
19.12.2023	139.62	139.46	139.19	139.46	699,650.00
20.12.2023	138.38	137.67	139.00	137.99	1,047,273.00
21.12.2023	138.76	137.64	137.64	138.76	917,543.00
22.12.2023	139.89	139.32	138.82	139.40	417,567.00
27.12.2023	139.38	139.14	139.14	139.38	291,572.00
28.12.2023	140.14	139.91	139.91	140.14	399,570.00
29.12.2023	140.38	139.56	139.80	139.56	329,387.00
02.01.2024	142.05	140.18	140.38	141.26	868,492.00
03.01.2024	140.44	136.68	140.42	137.18	725,125.00
04.01.2024	139.55	138.58	138.24	139.55	574,522.00
05.01.2024	139.71	139.30	138.15	139.71	374,955.00
08.01.2024	143.24	141.92	141.92	143.24	460,105.00
09.01.2024	144.22	142.54	143.90	143.08	480,027.00
10.01.2024	144.40	143.12	143.14	143.90	401,276.00
11.01.2024	144.64	143.74	144.48	143.90	635,881.00
12.01.2024	149.00	147.08	147.58	148.88	878,101.00
15.01.2024	148.94	148.13	148.94	148.34	397,656.00
16.01.2024	147.98	147.78	147.60	147.78	901,325.00
17.01.2024	147.14	146.76	147.08	146.92	805,652.00
18.01.2024	150.12	148.18	148.18	149.82	1,133,615.00
19.01.2024	150.32	148.25	150.16	148.65	1,019,696.00
22.01.2024	150.12	149.98	149.98	150.02	402,359.00
23.01.2024	149.91	147.62	150.14	148.22	1,075,848.00
24.01.2024	146.80	146.12	146.12	146.80	679,946.00
25.01.2024	148.09	147.38	148.09	147.38	481,518.00
26.01.2024	149.30	148.64	148.82	149.30	902,497.00
29.01.2024	150.07	149.00	150.04	149.14	348,459.00
30.01.2024	150.60	149.90	149.67	149.92	428,684.00
31.01.2024	149.44	147.68	149.44	147.70	597,159.00
01.02.2024	147.92	147.06	147.22	147.06	337,767.00
02.02.2024	149.34	148.78	148.78	148.98	274,156.00
05.02.2024	149.52	148.58	149.52	148.58	368,629.00
06.02.2024	152.00	151.16	151.16	151.66	467,337.00
07.02.2024	152.68	150.78	152.30	150.84	455,037.00
08.02.2024	151.74	150.59	150.72	151.03	310,647.00
09.02.2024	152.04	147.44	151.70	150.38	697,714.00
12.02.2024	150.50	148.84	150.50	148.84	443,648.00
13.02.2024	148.92	147.26	148.44	148.76	708,300.00
14.02.2024	151.26	149.26	149.26	149.93	609,225.00
15.02.2024	150.66	147.34	147.84	149.08	1,168,648.00
16.02.2024	148.08	145.52	148.08	146.18	1,276,919.00
19.02.2024	144.98	143.99	144.66	144.17	498,583.00
20.02.2024	145.24	144.44	144.58	145.00	556,009.00
21.02.2024	145.59	145.08	145.08	145.45	389,724.00
22.02.2024	147.88	146.33	146.80	147.32	619,279.00
23.02.2024	148.22	147.18	147.55	148.15	796,249.00
26.02.2024	148.06	147.48	148.00	147.72	654,210.00
27.02.2024	148.74	147.64	147.64	148.01	499,524.00
28.02.2024	153.71	149.02	149.02	153.44	975,076.00
29.02.2024	153.42	152.55	153.29	153.33	1,075,157.00
01.03.2024	153.68	152.44	153.44	152.44	574,147.00
04.03.2024	155.31	153.76	152.52	155.19	1,260,993.00
05.03.2024	157.90	156.77	156.77	157.62	565,727.00
06.03.2024	158.78	156.69	158.54	158.12	543,033.00
07.03.2024	158.64	156.88	157.86	158.52	1,331,826.00
08.03.2024	158.19	157.02	157.86	158.08	679,432.00
11.03.2024	158.31	156.62	157.90	157.32	953,132.00
12.03.2024	158.11	156.35	156.85	158.11	1,221,673.00
13.03.2024	159.84	157.92	158.31	159.31	2,001,801.00
14.03.2024	161.90	160.20	160.41	160.29	1,640,585.00
15.03.2024	163.08	160.72	160.41	163.08	1,424,184.00
18.03.2024	164.13	162.76	163.90	163.44	827,302.00
19.03.2024	167.02	165.91	166.14	166.09	1,469,842.00
20.03.2024	168.50	166.92	167.54	168.26	739,534.00
21.03.2024	169.99	168.14	169.60	169.35	754,262.00
22.03.2024	170.82	169.60	169.60	170.12	578,315.00
25.03.2024	170.30	169.84	170.11	170.18	515,514.00
26.03.2024	170.39	170.25	170.33	170.39	450,259.00
27.03.2024	172.62	171.36	171.61	171.50	677,504.00
28.03.2024	172.29	170.73	170.73	171.05	529,969.00
02.04.2024	170.60	167.18	170.60	167.20	1,001,459.00
03.04.2024	167.90	166.79	166.21	167.90	3,824,596.00
04.04.2024	168.48	168.36	168.66	168.40	461,979.00
05.04.2024	167.94	167.94	166.52	167.94	3,559,604.00
08.04.2024	171.05	169.54	169.07	170.50	4,796,789.00
09.04.2024	166.64	165.06	170.00	165.06	4,355,943.00
10.04.2024	164.49	163.31	164.70	164.49	2,252,732.00
11.04.2024	163.46	161.76	163.46	162.15	1,175,530.00
12.04.2024	164.90	162.60	164.43	162.60	567,259.00
15.04.2024	165.44	163.56	164.54	163.56	407,386.00
16.04.2024	160.46	158.00	160.46	158.70	983,539.00
17.04.2024	161.30	159.70	159.70	160.25	1,196,718.00
18.04.2024	161.50	159.10	161.50	160.68	1,702,385.00
19.04.2024	160.14	159.40	158.30	160.14	725,050.00
22.04.2024	161.36	160.60	159.88	161.28	426,043.00
23.04.2024	162.48	160.78	161.66	162.48	1,702,792.00
24.04.2024	164.54	162.26	163.54	162.26	1,236,461.00
25.04.2024	160.55	157.04	160.55	158.52	650,685.00
26.04.2024	157.63	154.10	154.35	157.19	1,110,808.00
29.04.2024	156.01	155.26	155.26	155.91	905.00
30.04.2024	156.80	154.74	156.80	154.77	1,538.00
02.05.2024	153.76	153.18	153.32	153.56	386.00
03.05.2024	155.02	153.72	153.72	154.26	729.00
06.05.2024	154.26	154.26	154.26	154.26	729.00
07.05.2024	158.48	157.30	158.04	158.48	601.00
08.05.2024	162.66	160.92	160.92	161.62	374.00
09.05.2024	162.16	160.70	161.38	162.03	806.00
10.05.2024	163.06	159.90	162.48	159.90	256.00
13.05.2024	157.90	156.83	157.73	157.74	1,131.00
14.05.2024	158.04	157.48	157.90	158.02	263.00
15.05.2024	160.16	159.70	160.10	160.16	383.00
16.05.2024	159.46	158.74	159.22	159.04	717.00
17.05.2024	159.07	158.17	158.21	159.02	1,538.00
20.05.2024	161.36	159.58	159.58	160.98	4,567.00
21.05.2024	159.98	159.85	159.85	159.98	11.00
22.05.2024	161.14	160.58	161.14	160.58	91.00
23.05.2024	161.72	160.51	160.51	161.26	1,053.00
24.05.2024	159.57	158.61	159.37	159.07	4,486.00
27.05.2024	158.76	158.73	158.76	158.73	89.00
28.05.2024	159.77	157.86	159.34	158.39	3,000.00
29.05.2024	156.96	156.60	156.96	156.88	249.00
30.05.2024	160.00	158.89	158.94	159.09	705.00
31.05.2024	158.56	155.42	158.56	155.42	2,119.00
03.06.2024	156.00	155.56	156.00	155.56	145.00
04.06.2024	155.30	152.34	154.92	152.39	4,289.00
05.06.2024	154.00	152.84	153.91	153.01	1,384.00
06.06.2024	153.47	152.76	152.76	153.47	284.00
07.06.2024	150.18	149.16	150.18	149.16	182.00
10.06.2024	148.44	147.12	147.12	147.82	154.00
11.06.2024	150.57	148.20	150.46	148.60	1,524.00
12.06.2024	149.58	149.32	149.58	149.47	157.00
13.06.2024	149.12	146.26	149.12	146.26	447.00
14.06.2024	145.37	142.62	145.37	143.56	710.00
17.06.2024	145.33	143.48	143.56	145.19	1,017.00
18.06.2024	148.14	146.80	147.86	148.14	292.00
19.06.2024	148.58	147.79	147.79	148.14	547.00
20.06.2024	148.66	147.90	148.46	148.54	520.00
21.06.2024	148.32	148.32	148.32	148.32	50.00
24.06.2024	149.26	148.50	148.74	148.69	370.00
25.06.2024	136.62	130.01	135.04	134.45	16,524.00
26.06.2024	137.30	130.73	137.30	130.88	3,694.00
27.06.2024	131.95	130.61	131.95	131.26	273.00
28.06.2024	128.68	127.99	128.56	127.99	165.00
01.07.2024	132.53	130.56	132.03	131.97	1,248.00
02.07.2024	132.01	130.16	130.74	132.01	579.00
03.07.2024	135.96	135.08	135.26	135.82	567.00
04.07.2024	135.98	135.65	135.66	135.65	268.00
05.07.2024	137.80	137.00	137.62	137.04	170.00
08.07.2024	136.06	136.06	136.06	136.06	318.00
09.07.2024	135.46	131.97	135.34	131.99	287.00
10.07.2024	132.92	132.92	132.92	132.92	50.00
11.07.2024	132.73	132.32	132.73	132.36	217.00
12.07.2024	133.51	132.02	132.85	133.51	1,788.00
15.07.2024	133.58	133.54	133.56	133.56	179.00
16.07.2024	133.24	132.52	132.52	133.23	201.00
17.07.2024	132.60	132.04	132.04	132.40	1,287.00
18.07.2024	133.20	131.48	132.63	131.48	220.00
19.07.2024	132.49	131.24	131.42	132.49	311.00
23.07.2024	132.56	131.68	131.91	132.40	820.00
24.07.2024	131.21	130.99	130.99	131.17	97.00
25.07.2024	128.72	127.22	128.36	128.72	460.00
26.07.2024	130.87	129.99	129.99	130.87	315.00
29.07.2024	132.15	129.97	131.75	130.10	847.00
30.07.2024	133.26	130.81	130.81	133.05	286.00
31.07.2024	141.40	138.04	141.40	140.19	795.00
01.08.2024	137.37	134.39	137.19	134.39	786.00
02.08.2024	134.34	133.07	134.17	133.07	192.00
05.08.2024	130.40	128.83	129.97	129.85	3,128.00
06.08.2024	133.45	132.66	132.66	133.23	532.00
07.08.2024	135.93	132.97	133.06	135.65	601.00
08.08.2024	134.88	134.44	134.76	134.44	157.00
09.08.2024	135.28	134.24	135.28	134.24	156.00
12.08.2024	133.96	133.87	133.96	133.87	152.00
13.08.2024	133.87	133.87	133.87	133.87	152.00
14.08.2024	133.87	133.87	133.87	133.87	0.00
15.08.2024	133.87	133.87	133.87	133.87	0.00
16.08.2024	133.87	133.87	133.87	133.87	0.00
19.08.2024	133.87	133.87	133.87	133.87	0.00
20.08.2024	138.95	138.65	138.95	138.65	165.00
21.08.2024	138.80	138.50	138.73	138.50	181.00
22.08.2024	139.33	138.74	139.31	138.74	395.00
23.08.2024	140.85	140.39	140.39	140.81	380.00
26.08.2024	141.20	141.20	141.20	141.20	1.00
27.08.2024	141.57	141.24	141.25	141.27	622.00
28.08.2024	141.07	140.81	141.07	140.82	107.00
29.08.2024	140.82	140.82	140.82	140.82	107.00
30.08.2024	140.82	140.82	140.82	140.82	0.00
02.09.2024	137.76	136.51	137.76	136.51	97.00
03.09.2024	135.80	134.51	135.77	134.72	405.00
04.09.2024	133.95	133.80	133.80	133.95	131.00
05.09.2024	132.62	132.13	132.40	132.13	82.00
06.09.2024	132.29	128.66	130.14	128.66	1,653.00
09.09.2024	130.35	129.12	129.12	130.35	242.00
10.09.2024	130.76	130.62	130.62	130.76	162.00
11.09.2024	130.82	129.26	130.61	129.80	731.00
12.09.2024	131.33	129.04	131.30	130.62	1,745.00
13.09.2024	130.60	129.76	129.87	130.35	756.00
16.09.2024	130.81	129.89	130.00	129.89	816.00
17.09.2024	130.04	130.00	130.00	130.01	22.00
18.09.2024	130.15	128.65	130.13	128.74	756.00
19.09.2024	133.41	130.29	130.96	133.41	953.00
20.09.2024	133.23	130.96	133.20	130.96	1,001.00
23.09.2024	130.96	130.96	130.96	130.96	1,001.00
24.09.2024	134.80	134.30	134.30	134.80	145.00
25.09.2024	133.69	133.39	133.69	133.39	484.00
26.09.2024	134.44	133.73	134.11	134.42	442.00
27.09.2024	133.49	133.49	133.49	133.49	52.00
30.09.2024	132.41	131.97	131.97	132.41	150.00
01.10.2024	131.93	129.18	130.76	129.28	323.00
02.10.2024	128.83	127.74	128.58	127.74	431.00
03.10.2024	127.18	125.98	126.71	126.09	798.00
04.10.2024	126.86	126.21	126.21	126.70	88.00
07.10.2024	127.09	125.96	125.96	127.09	143.00
08.10.2024	126.23	125.61	125.61	126.21	197.00
09.10.2024	127.41	125.66	125.66	127.41	590.00
10.10.2024	128.22	127.58	127.76	127.60	272.00
11.10.2024	133.38	129.56	130.04	133.38	6,538.00
14.10.2024	134.98	132.85	132.85	134.98	509.00
15.10.2024	134.98	134.98	134.98	134.98	509.00
16.10.2024	136.73	135.47	135.47	136.33	145.00
17.10.2024	142.35	139.18	139.18	141.69	3,618.00
18.10.2024	141.15	140.01	141.15	140.10	5,047.00
21.10.2024	138.90	138.33	138.33	138.90	100.00
22.10.2024	141.29	141.29	141.29	141.29	75.00
23.10.2024	141.06	140.34	140.79	140.94	333.00
24.10.2024	141.82	141.13	141.24	141.25	641.00
25.10.2024	140.81	140.18	140.18	140.61	78.00
28.10.2024	140.16	138.56	140.16	139.70	3,531.00
29.10.2024	140.82	139.43	140.82	139.99	828.00
30.10.2024	139.99	139.99	139.99	139.99	828.00
31.10.2024	144.63	141.99	144.11	143.75	4,326.00
01.11.2024	141.18	141.18	141.18	141.18	17.00
04.11.2024	140.36	140.36	140.36	140.36	32.00
05.11.2024	142.19	139.98	139.98	142.05	8,480.00
06.11.2024	145.32	145.32	145.32	145.32	47.00
07.11.2024	144.79	142.78	142.78	144.79	205.00
11.11.2024	145.19	145.10	145.10	145.12	220.00
12.11.2024	144.53	140.56	144.25	140.69	2,039.00
13.11.2024	139.93	137.76	139.93	138.47	1,428.00
14.11.2024	139.94	138.74	139.94	138.76	350.00
15.11.2024	138.78	137.30	137.65	137.76	6,811.00
18.11.2024	138.40	137.18	137.69	138.40	348.00
19.11.2024	137.08	136.24	136.24	137.08	182.00
20.11.2024	138.38	138.18	138.18	138.34	256.00
21.11.2024	139.91	138.84	138.84	139.77	317.00
22.11.2024	139.00	137.76	139.00	137.76	3,319.00
25.11.2024	140.33	138.32	140.33	138.32	865.00
26.11.2024	137.10	136.40	136.48	136.92	626.00
27.11.2024	140.28	138.12	138.15	139.80	746.00

צרו איתנו קשר *5988