OnPreInit Instrument 1

OnPreInit Instrument 542303

GlobseBasePage Instrument

Load Instrument

מניית הייניקן - Amsterdam-CB : גרף השוואתי - גלובס

גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הייניקן

Heineken

מניה HEIA Amsterdam-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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.11.2024	72.96	72.75	72.88	72.96	1,651.00
11.11.2024	72.82	72.82	72.82	72.82	146.00
12.11.2024	72.23	71.95	72.23	71.96	1,946.00
13.11.2024	71.48	71.21	71.21	71.48	333.00
14.11.2024	71.84	71.46	71.46	71.84	346.00
15.11.2024	71.45	71.08	71.45	71.08	741.00
18.11.2024	71.08	71.08	71.08	71.08	741.00
19.11.2024	71.10	70.49	71.10	71.08	2,905.00
20.11.2024	70.40	69.64	70.40	69.90	993.00
21.11.2024	69.85	69.85	69.85	69.85	161.00
22.11.2024	70.69	70.55	70.57	70.69	120.00
25.11.2024	70.98	70.68	70.96	70.76	187.00
26.11.2024	69.80	69.12	69.16	69.60	5,085.00
27.11.2024	70.08	69.98	69.98	70.08	349.00
28.11.2024	70.08	70.08	70.08	70.08	349.00
29.11.2024	70.08	70.08	70.08	70.08	0.00
02.12.2024	70.36	70.36	70.36	70.36	169.00
03.12.2024	70.19	69.81	70.19	69.81	2,917.00
04.12.2024	69.18	69.18	69.18	69.18	1.00
05.12.2024	68.74	68.15	68.68	68.35	3,026.00
06.12.2024	69.79	69.04	69.04	69.21	2,278.00
09.12.2024	69.21	69.21	69.21	69.21	2,278.00
10.12.2024	70.35	69.59	69.59	70.08	481.00
11.12.2024	69.56	69.52	69.56	69.52	2.00
12.12.2024	69.52	69.52	69.52	69.52	2.00
13.12.2024	69.52	69.52	69.52	69.52	0.00
16.12.2024	69.52	69.52	69.52	69.52	0.00
17.12.2024	69.86	69.86	69.86	69.86	18.00
18.12.2024	70.01	69.82	70.01	69.82	323.00
19.12.2024	68.82	68.82	68.82	68.82	174.00
20.12.2024	68.82	68.82	68.82	68.82	174.00
23.12.2024	68.15	68.15	68.15	68.15	70.00
24.12.2024	68.62	68.62	68.62	68.62	172.00
27.12.2024	68.62	68.62	68.62	68.62	172.00
30.12.2024	68.62	68.62	68.62	68.62	0.00
31.12.2024	68.23	68.23	68.23	68.23	156.00
06.01.2025	67.83	67.31	67.83	67.41	9,501.00
07.01.2025	68.64	68.64	68.64	68.64	88.00
08.01.2025	68.28	67.61	68.26	67.61	46.00
09.01.2025	67.20	67.20	67.20	67.20	225.00
10.01.2025	67.20	67.20	67.20	67.20	225.00
13.01.2025	64.46	64.46	64.46	64.46	207.00
14.01.2025	65.53	64.42	65.53	64.42	1,124.00
15.01.2025	64.10	63.67	64.01	63.95	9,255.00
16.01.2025	63.95	63.95	63.95	63.95	9,255.00
17.01.2025	66.25	66.09	66.23	66.12	1,009.00
20.01.2025	66.56	66.36	66.56	66.37	342.00
21.01.2025	65.79	65.79	65.79	65.79	218.00
22.01.2025	65.95	65.81	65.87	65.95	543.00
23.01.2025	65.95	65.95	65.95	65.95	543.00
24.01.2025	65.99	65.99	-99.99	65.99	0.00
27.01.2025	67.36	67.15	67.15	67.36	484.00
28.01.2025	67.80	67.75	67.80	67.78	418.00
29.01.2025	67.78	67.78	67.78	67.78	418.00
30.01.2025	67.78	67.78	67.78	67.78	0.00
31.01.2025	67.65	67.44	-99.99	67.44	0.00
03.02.2025	65.74	65.68	65.74	65.68	552.00
04.02.2025	65.56	65.56	65.56	65.56	372.00
05.02.2025	65.20	65.20	65.20	65.20	378.00
06.02.2025	67.24	67.06	67.06	67.21	774.00
07.02.2025	67.76	67.56	-99.99	67.76	0.00
10.02.2025	68.26	68.26	68.26	68.26	238.00
11.02.2025	69.17	67.91	68.79	67.91	10,100.00
12.02.2025	77.70	75.86	75.88	77.55	1,451.00
13.02.2025	79.57	78.68	78.87	79.57	555.00
14.02.2025	79.93	79.43	-99.99	79.72	0.00
17.02.2025	79.72	79.72	79.72	79.72	1,494.00
18.02.2025	79.72	79.72	79.72	79.72	0.00
19.02.2025	78.44	78.00	78.44	78.15	484.00
20.02.2025	77.26	77.01	77.26	77.01	155.00
21.02.2025	78.15	77.80	-99.99	78.15	0.00
24.02.2025	78.15	78.15	78.15	78.15	377.00
25.02.2025	80.48	79.85	79.87	80.37	1,543.00
26.02.2025	82.52	81.28	81.28	82.38	1,117.00
27.02.2025	80.90	80.84	80.90	80.84	197.00
28.02.2025	81.07	80.24	-99.99	80.89	0.00
03.03.2025	80.62	80.62	80.62	80.62	143.00
04.03.2025	81.31	81.31	81.31	81.31	96.00
05.03.2025	80.75	80.19	80.62	80.19	959.00
06.03.2025	80.19	80.19	80.19	80.19	959.00
07.03.2025	81.24	81.24	-99.99	81.24	0.00
10.03.2025	80.62	80.50	80.62	80.50	144.00
11.03.2025	79.30	79.30	79.30	79.30	229.00
12.03.2025	79.00	79.00	79.00	79.00	218.00
13.03.2025	77.72	77.72	77.72	77.72	116.00
14.03.2025	77.72	77.72	-99.99	77.72	0.00
17.03.2025	77.72	77.72	77.72	77.72	0.00
18.03.2025	78.29	78.18	78.29	78.18	414.00
19.03.2025	78.18	78.18	78.18	78.18	414.00
20.03.2025	77.31	77.28	77.28	77.31	126.00
21.03.2025	77.31	77.31	-99.99	77.31	0.00
24.03.2025	77.31	77.31	77.31	77.31	0.00
25.03.2025	77.31	77.31	77.31	77.31	0.00
26.03.2025	74.71	74.47	74.48	74.69	704.00
27.03.2025	74.63	74.61	74.63	74.61	993.00
28.03.2025	75.26	75.12	-99.99	75.26	0.00
31.03.2025	75.22	75.01	75.22	75.07	184.00
01.04.2025	75.22	74.49	75.22	74.55	12,633.00
02.04.2025	74.84	74.48	74.80	74.52	1,183.00
03.04.2025	73.98	73.82	73.94	73.96	1,001.00
04.04.2025	73.64	73.48	-99.99	73.56	0.00
07.04.2025	73.56	73.56	73.56	73.56	84.00
08.04.2025	73.01	72.01	72.48	73.01	14,708.00
09.04.2025	72.22	70.97	71.82	71.00	6,645.00
10.04.2025	73.52	72.66	72.66	73.00	687.00
11.04.2025	73.88	73.44	-99.99	73.66	0.00
14.04.2025	75.09	74.14	74.88	74.14	4,331.00
15.04.2025	74.77	74.37	74.77	74.37	376.00
16.04.2025	78.42	76.07	76.07	78.26	4,454.00
17.04.2025	79.21	78.84	-99.99	79.16	0.00
22.04.2025	79.59	78.72	79.42	78.94	2,577.00
23.04.2025	78.21	77.38	78.21	77.38	3,462.00
24.04.2025	77.86	77.79	77.84	77.80	1,023.00
25.04.2025	77.13	76.94	-99.99	76.94	0.00
28.04.2025	77.92	77.31	77.61	77.56	1,443.00
29.04.2025	77.73	77.48	77.63	77.60	1,064.00
30.04.2025	78.97	78.14	78.39	78.48	1,428.00
02.05.2025	79.23	78.65	-99.99	79.17	0.00
05.05.2025	79.14	79.04	79.04	79.06	281.00
06.05.2025	79.89	79.33	79.68	79.33	616.00
07.05.2025	79.33	79.33	79.33	79.33	616.00
08.05.2025	79.35	78.95	79.35	78.95	544.00
09.05.2025	79.26	79.06	-99.99	79.24	0.00
12.05.2025	79.00	79.00	79.00	79.00	113.00
13.05.2025	78.67	78.67	78.67	78.67	137.00
14.05.2025	78.67	78.67	78.67	78.67	137.00
15.05.2025	78.67	78.67	78.67	78.67	0.00
16.05.2025	78.67	78.67	-99.99	78.67	0.00
19.05.2025	78.93	78.61	78.61	78.69	1,098.00
20.05.2025	78.68	78.40	78.68	78.50	1,187.00
21.05.2025	78.49	78.49	78.49	78.49	67.00
22.05.2025	78.49	78.49	78.49	78.49	67.00
23.05.2025	76.68	75.97	-99.99	76.29	0.00
26.05.2025	77.47	76.94	76.94	77.33	1,890.00
27.05.2025	77.35	76.92	77.27	77.18	651.00
28.05.2025	77.10	76.71	76.91	77.10	1,540.00
29.05.2025	77.56	77.30	77.31	77.56	1,498.00
30.05.2025	78.76	78.58	-99.99	78.68	0.00
02.06.2025	78.04	77.16	77.16	77.94	1,405.00
03.06.2025	77.74	77.67	77.67	77.74	253.00
04.06.2025	81.40	80.98	81.06	81.40	731.00
05.06.2025	80.43	79.57	80.43	79.57	1,469.00
06.06.2025	79.57	79.57	-99.99	79.57	0.00
09.06.2025	79.87	79.53	79.87	79.56	294.00
10.06.2025	79.68	79.23	79.68	79.23	455.00
11.06.2025	80.44	80.11	80.11	80.27	1,354.00
12.06.2025	80.42	80.42	80.42	80.42	131.00
13.06.2025	78.76	78.44	-99.99	78.44	0.00
16.06.2025	78.44	78.44	78.44	78.44	225.00
17.06.2025	75.86	75.66	75.83	75.82	640.00
18.06.2025	74.71	74.71	74.71	75.02	139.00
19.06.2025	75.18	74.59	74.98	74.59	747.00
20.06.2025	75.10	75.01	-99.99	75.10	0.00
23.06.2025	74.53	74.53	74.53	74.53	12.00
24.06.2025	76.86	75.94	76.86	75.97	969.00
25.06.2025	75.02	74.01	75.02	74.06	103.00
26.06.2025	73.27	73.27	73.27	73.27	60.00
27.06.2025	73.21	73.20	-99.99	73.20	0.00
30.06.2025	74.41	74.01	74.01	74.34	5,107.00
01.07.2025	75.54	74.40	74.40	75.54	558.00
02.07.2025	76.69	75.94	76.05	76.59	20,452.00
03.07.2025	76.59	76.59	76.59	76.59	20,452.00
04.07.2025	77.18	76.88	-99.99	77.18	0.00
07.07.2025	76.80	75.85	76.58	76.09	1,492.00
08.07.2025	75.78	74.95	75.78	75.58	1,267.00
09.07.2025	75.97	75.97	75.97	75.97	58.00
10.07.2025	75.48	75.22	75.48	75.22	243.00
11.07.2025	75.47	75.30	-99.99	75.47	0.00
14.07.2025	75.39	75.39	75.39	75.39	127.00
15.07.2025	75.77	75.52	75.77	75.72	1,120.00
16.07.2025	75.81	75.44	75.72	75.51	882.00
17.07.2025	75.51	75.51	75.51	75.51	882.00
18.07.2025	75.51	75.51	-99.99	75.51	0.00
21.07.2025	76.92	76.92	76.92	76.92	133.00
22.07.2025	76.92	76.92	76.92	76.92	133.00
23.07.2025	78.54	78.42	78.54	78.43	656.00
24.07.2025	78.28	78.28	78.28	78.28	163.00
25.07.2025	77.69	77.69	-99.99	77.69	0.00
28.07.2025	71.99	71.47	71.88	71.53	2,686.00
29.07.2025	72.14	71.76	71.76	71.80	641.00
30.07.2025	71.81	71.17	71.81	71.17	470.00
31.07.2025	71.17	71.17	71.17	71.17	470.00
01.08.2025	68.06	68.06	-99.99	68.06	0.00
04.08.2025	68.06	68.06	68.06	68.06	308.00
05.08.2025	67.80	67.30	67.30	67.80	552.00
06.08.2025	67.48	67.21	67.21	67.45	368.00
07.08.2025	68.30	67.94	68.30	68.28	568.00
08.08.2025	68.09	68.09	-99.99	68.09	0.00
11.08.2025	68.12	68.12	68.12	68.12	151.00
12.08.2025	68.27	67.93	68.08	67.93	407.00
13.08.2025	68.39	68.10	68.20	68.11	1,125.00
14.08.2025	67.94	67.26	67.54	67.71	4,251.00
15.08.2025	67.71	67.71	-99.99	67.71	0.00
18.08.2025	68.71	68.36	68.38	68.53	657.00
19.08.2025	69.44	69.29	69.29	69.44	606.00
20.08.2025	69.44	69.44	69.44	69.44	606.00
21.08.2025	70.61	70.35	70.44	70.61	2,105.00
22.08.2025	70.90	70.80	-99.99	70.90	0.00
25.08.2025	70.59	70.53	70.53	70.59	290.00
26.08.2025	70.21	69.75	69.75	70.21	267.00
27.08.2025	69.57	68.97	69.57	69.23	519.00
28.08.2025	69.23	69.23	69.23	69.23	519.00
29.08.2025	69.68	69.17	-99.99	69.17	0.00
01.09.2025	68.23	67.95	68.18	67.98	969.00
02.09.2025	68.60	68.60	68.60	68.60	101.00
03.09.2025	66.57	65.56	66.51	66.57	5,764.00
04.09.2025	66.57	66.57	66.57	66.57	5,764.00
05.09.2025	67.02	66.64	-99.99	66.64	0.00
08.09.2025	66.97	66.59	66.59	66.97	2,571.00
09.09.2025	67.15	67.01	67.06	67.02	317.00
10.09.2025	67.28	67.07	67.20	67.08	899.00
11.09.2025	66.49	66.45	66.49	66.45	190.00
12.09.2025	66.02	66.02	-99.99	66.02	0.00
15.09.2025	66.97	66.31	66.97	66.31	167.00
16.09.2025	66.11	65.55	65.79	65.75	8,341.00
17.09.2025	66.11	65.48	65.48	66.11	352.00
18.09.2025	66.17	65.77	-99.99	65.77	0.00
19.09.2025	65.97	65.85	-99.99	65.85	0.00
22.09.2025	65.65	65.01	65.13	65.06	385,341.00
23.09.2025	66.62	65.51	66.17	65.51	729,511.00
24.09.2025	66.22	65.69	65.69	66.10	523,815.00
25.09.2025	66.75	66.30	-99.99	66.31	0.00
26.09.2025	66.47	64.72	-99.99	65.98	0.00
29.09.2025	66.00	66.00	66.00	66.00	644,054.00
30.09.2025	66.57	65.71	65.76	66.21	719,796.00
01.10.2025	66.71	66.65	66.71	66.65	497,917.00
02.10.2025	67.11	66.90	-99.99	66.65	0.00
03.10.2025	67.01	66.04	-99.99	66.12	0.00
06.10.2025	65.79	65.67	65.79	65.67	841,060.00
07.10.2025	65.97	65.44	65.85	65.44	810,263.00
08.10.2025	65.97	65.61	65.75	65.61	832,484.00
09.10.2025	66.85	66.85	-99.99	66.85	0.00
10.10.2025	67.74	66.87	-99.99	66.89	0.00
13.10.2025	67.09	66.83	66.95	67.09	577,729.00
14.10.2025	67.01	66.77	66.95	67.01	677,586.00
15.10.2025	67.94	67.63	67.63	67.94	740,185.00
16.10.2025	69.59	69.22	-99.99	69.57	0.00
17.10.2025	70.42	70.13	-99.99	70.42	0.00
21.10.2025	70.63	70.42	70.44	70.58	748,496.00
22.10.2025	71.47	70.89	71.47	70.90	802,124.00
23.10.2025	70.09	70.04	70.04	70.09	795,625.00
24.10.2025	68.95	68.95	-99.99	68.95	0.00
28.10.2025	68.65	68.15	68.45	68.41	853,008.00
29.10.2025	68.89	68.07	68.88	68.07	505,747.00
30.10.2025	68.09	67.19	67.82	67.19	754,442.00
31.10.2025	67.24	66.65	-99.99	67.06	0.00
03.11.2025	67.32	66.91	67.28	67.15	410,151.00
04.11.2025	68.19	66.84	66.86	68.19	481,599.00
05.11.2025	69.44	69.36	69.36	69.44	535,256.00

צרו איתנו קשר *5988