גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטסה סאן-פאולו > גרפים

עדכון אחרון 03.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטסה סאן-פאולו

Intesa Sanpaolo

מניה ISP Milan-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
10:10					0.00
10:20	5.6325	5.6325	5.6325	5.6325	0.00
10:30	5.6272	5.6272	5.6272	5.6272	216.00
10:40	5.6296	5.6296	5.6296	5.6296	15,507.00
10:50	5.6207	5.6207	5.6207	5.6207	11,443.00
11:00	5.6169	5.6169	5.6169	5.6169	4,652.00
11:10	5.6142	5.6142	5.6142	5.6142	12,891.00
11:20	5.6105	5.6105	5.6105	5.6105	10,886.00
11:30	5.6123	5.6123	5.6123	5.6123	6,995.00
11:40	5.6122	5.6122	5.6122	5.6122	7,918.00
11:50	5.6159	5.6159	5.6159	5.6159	8,523.00
12:00	5.6079	5.6079	5.6079	5.6079	7,514.00
12:10	5.6138	5.6138	5.6138	5.6138	8,389.00
12:20	5.6216	5.6216	5.6216	5.6216	7,015.00
12:30	5.6242	5.6242	5.6242	5.6242	7,621.00
12:40	5.6275	5.6275	5.6275	5.6275	6,969.00
12:50	5.6264	5.6264	5.6264	5.6264	4,793.00
13:00	5.6266	5.6266	5.6266	5.6266	9,539.00
13:10	5.6347	5.6347	5.6347	5.6347	8,533.00
13:20	5.6367	5.6367	5.6367	5.6367	12,300.00
13:30	5.6391	5.6391	5.6391	5.6391	11,110.00
13:40	5.6398	5.6398	5.6398	5.6398	9,356.00
13:50	5.6395	5.6395	5.6395	5.6395	3,868.00
14:00	5.6361	5.6361	5.6361	5.6361	15,095.00
14:10	5.6362	5.6362	5.6362	5.6362	2,247.00
14:20	5.632	5.632	5.632	5.632	1,657.00
14:30	5.626	5.626	5.626	5.626	2,067.00
14:40	5.6184	5.6184	5.6184	5.6184	759.00
14:50	5.6237	5.6237	5.6237	5.6237	3,329.00
15:00	5.6215	5.6215	5.6215	5.6215	2,371.00
15:10	5.6192	5.6192	5.6192	5.6192	1,544.00
15:20	5.624	5.624	5.624	5.624	5,603.00
15:30	5.6244	5.6244	5.6244	5.6244	6,115.00
15:40	5.624	5.624	5.624	5.624	7,648.00
15:50	5.6239	5.6239	5.6239	5.6239	3,701.00
16:00	5.6263	5.6263	5.6263	5.6263	4,065.00
16:10	5.634	5.634	5.634	5.634	7,773.00
16:20	5.6318	5.6318	5.6318	5.6318	5,865.00
16:30	5.63	5.63	5.63	5.63	8,153.00
16:40	5.6368	5.6368	5.6368	5.6368	15,742.00
16:50	5.6393	5.6393	5.6393	5.6393	4,060.00
17:00	5.6323	5.6323	5.6323	5.6323	317.00
17:10	5.6259	5.6259	5.6259	5.6259	21,219.00
17:20	5.6284	5.6284	5.6284	5.6284	50,745.00
17:30	5.6261	5.6261	5.6261	5.6261	35,207.00
17:40	5.6282	5.6282	5.6282	5.6282	84,275.00
17:50	5.6127	5.6127	5.6127	5.6127	1,444,932.00
18:00	5.6075	5.6075	5.6075	5.6075	473,064.00
18:10	5.6146	5.6146	5.6146	5.6146	41,979.00
18:20	5.6138	5.6138	5.6138	5.6138	414,095.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.09.2025 10:30	5.5322	5.5177	5.5322	5.5232	642.00
29.09.2025 11:00	5.5373	5.517	5.5276	5.5372	6,574.00
29.09.2025 11:30	5.5595	5.5414	5.5414	5.556	19,962.00
29.09.2025 12:00	5.5746	5.556	5.556	5.5744	24,035.00
29.09.2025 12:30	5.574	5.5529	5.574	5.5549	13,616.00
29.09.2025 13:00	5.5637	5.5479	5.5542	5.5615	19,958.00
29.09.2025 13:30	5.5604	5.5503	5.5566	5.5551	21,472.00
29.09.2025 14:00	5.5528	5.5486	5.5494	5.5528	41,775.00
29.09.2025 14:30	5.5577	5.5526	5.5526	5.5533	68,447.00
29.09.2025 15:00	5.5553	5.549	5.5553	5.55	53,293.00
29.09.2025 15:30	5.5511	5.5463	5.5511	5.5481	64,531.00
29.09.2025 16:00	5.5495	5.5429	5.548	5.546	88,998.00
29.09.2025 16:30	5.5535	5.5354	5.5493	5.5482	131,725.00
29.09.2025 17:00	5.5611	5.5468	5.5507	5.5611	126,439.00
29.09.2025 17:30	5.561	5.5524	5.5603	5.5524	153,823.00
29.09.2025 18:00	5.5545	5.5299	5.552	5.5535	179,516.00
30.09.2025 10:00	5.5497	5.529	5.5497	5.5412	14,227.00
30.09.2025 10:30	5.5435	5.5281	5.5435	5.539	51,522.00
30.09.2025 11:00	5.5498	5.5373	5.5389	5.5475	89,662.00
30.09.2025 11:30	5.5621	5.547	5.5522	5.5596	160,064.00
30.09.2025 12:00	5.5653	5.5552	5.5567	5.5639	255,315.00
30.09.2025 12:30	5.5648	5.5572	5.5637	5.5619	330,092.00
30.09.2025 13:00	5.566	5.5603	5.5624	5.5644	326,322.00
30.09.2025 13:30	5.5692	5.5633	5.5645	5.5648	318,845.00
30.09.2025 14:00	5.5748	5.5626	5.5639	5.5741	238,023.00
30.09.2025 14:30	5.5812	5.5741	5.5754	5.5792	360,415.00
30.09.2025 15:00	5.586	5.5748	5.5795	5.5748	305,843.00
30.09.2025 15:30	5.58	5.5749	5.5749	5.5762	367,394.00
30.09.2025 16:00	5.5817	5.5749	5.5749	5.5816	461,960.00
30.09.2025 16:30	5.6049	5.5822	5.5823	5.6049	248,331.00
30.09.2025 17:00	5.6096	5.597	5.603	5.5996	317,462.00
30.09.2025 17:30	5.6087	5.6012	5.6029	5.607	250,311.00
30.09.2025 18:00	5.6197	5.6067	5.6067	5.6081	688,660.00
01.10.2025 10:00	5.5992	5.5606	5.5992	5.5658	1,658.00
01.10.2025 10:30	5.5919	5.5711	5.5711	5.5894	7,037.00
01.10.2025 11:00	5.598	5.5845	5.5916	5.5861	17,170.00
01.10.2025 11:30	5.6202	5.5877	5.5887	5.6169	19,057.00
01.10.2025 12:00	5.6432	5.6153	5.6166	5.6408	66,925.00
01.10.2025 12:30	5.6536	5.6439	5.6449	5.6465	84,281.00
01.10.2025 13:00	5.6578	5.6433	5.648	5.6534	106,733.00
01.10.2025 13:30	5.6659	5.6509	5.6516	5.6622	156,659.00
01.10.2025 14:00	5.6741	5.6576	5.6609	5.6741	129,420.00
01.10.2025 14:30	5.6834	5.6633	5.6746	5.6824	123,741.00
01.10.2025 15:00	5.6815	5.6572	5.6815	5.6598	385,077.00
01.10.2025 15:30	5.6736	5.6606	5.6617	5.6684	489,060.00
01.10.2025 16:00	5.688	5.6684	5.669	5.6864	727,585.00
01.10.2025 16:30	5.6882	5.6739	5.6876	5.6739	423,522.00
01.10.2025 17:00	5.694	5.6754	5.6754	5.6918	487,564.00
01.10.2025 17:30	5.6973	5.6882	5.6935	5.6911	512,941.00
01.10.2025 18:00	5.698	5.691	5.6928	5.698	1,049,014.00
02.10.2025 10:00	5.7145	5.6813	5.7145	5.6813	178.00
02.10.2025 10:30	5.7008	5.6825	5.6825	5.6977	3,980.00
02.10.2025 11:00	5.7116	5.7059	5.706	5.7059	1,814.00
02.10.2025 11:30	5.715	5.6994	5.7094	5.715	4,577.00
02.10.2025 12:00	5.7223	5.6868	5.7223	5.6868	5,063.00
02.10.2025 12:30	5.6947	5.6727	5.6847	5.6947	15,149.00
02.10.2025 13:00	5.6948	5.6859	5.6948	5.6871	18,435.00
02.10.2025 13:30	5.6989	5.6872	5.6872	5.6989	52,405.00
02.10.2025 14:00	5.6993	5.6846	5.6993	5.6907	139,523.00
02.10.2025 14:30	5.6964	5.678	5.6897	5.6817	224,227.00
02.10.2025 15:00	5.7023	5.6775	5.6808	5.6874	482,683.00
02.10.2025 15:30	5.6886	5.663	5.6876	5.663	682,982.00
02.10.2025 16:00	5.6687	5.6537	5.6648	5.6676	897,535.00
02.10.2025 16:30	5.6703	5.6463	5.6677	5.6507	513,056.00
02.10.2025 17:00	5.6522	5.6321	5.6522	5.641	586,078.00
02.10.2025 17:30	5.6501	5.6109	5.6454	5.6109	806,327.00
02.10.2025 18:00	5.6225	5.583	5.6	5.5902	869,707.00
03.10.2025 10:00	5.6383	5.6159	5.6159	5.6272	15.00
03.10.2025 10:30	5.6304	5.6096	5.6245	5.618	5,662.00
03.10.2025 11:00	5.6162	5.6014	5.6143	5.6123	9,614.00
03.10.2025 11:30	5.6159	5.6062	5.6147	5.6092	13,628.00
03.10.2025 12:00	5.6254	5.6099	5.6099	5.6247	19,126.00
03.10.2025 12:30	5.633	5.6236	5.6251	5.633	33,880.00
03.10.2025 13:00	5.6417	5.6308	5.6309	5.6402	43,187.00
03.10.2025 13:30	5.6404	5.6327	5.6401	5.6393	46,383.00
03.10.2025 14:00	5.6403	5.6251	5.639	5.6251	25,256.00
03.10.2025 14:30	5.6264	5.6181	5.6196	5.6191	33,868.00
03.10.2025 15:00	5.6255	5.6192	5.6213	5.6202	23,729.00
03.10.2025 15:30	5.6318	5.6167	5.62	5.6318	45,083.00
03.10.2025 16:00	5.6372	5.6287	5.6316	5.6328	67,564.00
03.10.2025 16:30	5.641	5.627	5.6374	5.63	39,545.00
03.10.2025 17:00	5.6358	5.6214	5.6267	5.6358	72,022.00
03.10.2025 17:30	5.6282	5.6047	5.626	5.6088	352,736.00
03.10.2025 18:00	5.6178	5.6093	5.6093	5.6142	689,245.00

צרו איתנו קשר *5988