גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פלטקס דה-ג'ירו > גרפים

עדכון אחרון 01.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פלטקס דה-ג'ירו

flatexDEGIRO

מניה FTK Germany-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
30.09.2025 11:30	27.68	27.68	27.68	27.68	22.00
30.09.2025 12:00	27.727	27.68	27.68	27.727	1.00
30.09.2025 12:30	27.727	27.727	27.727	27.727	42.00
30.09.2025 13:00	27.9	27.9	27.9	27.9	75.00
30.09.2025 13:30	27.92	27.9	27.9	27.92	4.00
30.09.2025 14:00	27.8727	27.8727	27.8727	27.8727	177.00
30.09.2025 14:30	27.8863	27.8727	27.8727	27.8863	9.00
30.09.2025 15:00	27.9021	27.9021	27.9021	27.9021	6.00
30.09.2025 15:30	27.9309	27.9305	27.9305	27.9309	14.00
30.09.2025 16:00	27.9499	27.9499	27.9499	27.9499	8.00
30.09.2025 16:30	27.9484	27.852	27.9484	27.852	28.00
30.09.2025 17:00	27.7991	27.7271	27.7991	27.7271	64.00
30.09.2025 17:30	27.6953	27.6953	27.6953	27.6953	11.00
30.09.2025 18:00	27.6953	27.6953	27.6953	27.6953	621.00
01.10.2025 12:30	27.86	27.86	27.86	27.86	22.00
01.10.2025 13:00	27.86	27.86	27.86	27.86	0.00
01.10.2025 13:30	27.86	27.86	27.86	27.86	22.00
01.10.2025 14:00	28.01	28.01	28.01	28.01	11.00
01.10.2025 14:30	28.0848	28.0848	28.0848	28.0848	432.00
01.10.2025 15:00	28.0848	28.0848	28.0848	28.0848	12.00
01.10.2025 15:30	28.0848	28.0848	28.0848	28.0848	432.00
01.10.2025 16:00	28.0848	28.0848	28.0848	28.0848	432.00
01.10.2025 16:30	27.9424	27.9424	27.9424	27.9424	15.00
01.10.2025 17:00	27.8284	27.819	27.8261	27.819	53.00
01.10.2025 17:30	27.8805	27.7585	27.8805	27.7585	66.00
01.10.2025 18:00	27.8388	27.7838	27.7838	27.8388	53.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.10.2024	14.01	13.73	13.90	13.86	75,450.00
08.10.2024	13.94	13.66	13.76	13.90	58,330.00
09.10.2024	13.84	13.68	13.80	13.80	39,978.00
10.10.2024	14.31	13.91	14.15	13.96	207,813.00
11.10.2024	14.06	13.93	13.93	13.99	68,445.00
14.10.2024	14.26	13.99	14.03	14.17	74,343.00
15.10.2024	14.49	14.15	14.18	14.40	97,785.00
16.10.2024	14.72	14.36	14.39	14.49	68,329.00
17.10.2024	14.55	14.39	14.51	14.40	88,135.00
18.10.2024	15.69	14.44	14.47	14.91	167,325.00
21.10.2024	15.23	14.91	14.97	14.92	77,216.00
22.10.2024	14.98	14.57	14.95	14.88	64,820.00
23.10.2024	14.43	13.53	14.30	14.15	382,636.00
24.10.2024	14.30	13.89	14.01	13.89	168,841.00
25.10.2024	13.87	13.54	13.87	13.78	155,479.00
28.10.2024	14.04	13.73	13.81	13.75	94,680.00
29.10.2024	13.81	13.18	13.77	13.28	139,552.00
30.10.2024	13.38	12.97	13.22	12.98	187,478.00
31.10.2024	13.56	13.17	13.35	13.52	358,980.00
01.11.2024	13.61	13.43	13.57	13.51	15,857.00
04.11.2024	13.51	13.37	13.40	13.49	67,038.00
05.11.2024	13.86	13.51	13.51	13.78	99,403.00
06.11.2024	14.03	13.81	13.81	13.87	127,950.00
07.11.2024	13.94	13.49	13.89	13.77	87,085.00
08.11.2024	13.81	13.69	13.73	13.70	2,623.00
11.11.2024	13.92	13.73	13.73	13.78	214,455.00
12.11.2024	13.87	13.69	13.80	13.70	70,079.00
13.11.2024	13.94	13.52	13.71	13.75	71,761.00
14.11.2024	13.80	13.57	13.68	13.77	98,143.00
15.11.2024	13.69	13.49	13.65	13.53	79,039.00
18.11.2024	13.60	13.27	13.52	13.30	175,312.00
19.11.2024	13.43	12.95	13.38	13.32	124,974.00
20.11.2024	13.43	13.26	13.38	13.34	164,225.00
21.11.2024	13.34	13.13	13.33	13.23	151,229.00
22.11.2024	13.43	13.19	13.35	13.32	90,967.00
25.11.2024	13.52	13.25	13.40	13.41	106,229.00
26.11.2024	13.39	13.26	13.35	13.35	146,306.00
27.11.2024	13.49	13.23	13.31	13.49	126,491.00
28.11.2024	13.67	13.48	13.56	13.56	239,530.00
29.11.2024	13.65	13.48	13.53	13.54	55,577.00
02.12.2024	13.52	13.30	13.49	13.35	105,009.00
03.12.2024	13.63	13.36	13.38	13.61	55,518.00
04.12.2024	14.83	13.76	13.76	14.58	770,364.00
05.12.2024	15.53	14.49	14.49	15.13	377,793.00
06.12.2024	15.48	15.03	15.18	15.47	182,854.00
09.12.2024	15.58	15.26	15.57	15.29	169,574.00
10.12.2024	15.36	15.12	15.31	15.18	79,006.00
11.12.2024	15.36	15.11	15.18	15.28	66,670.00
12.12.2024	15.64	15.27	15.32	15.56	113,101.00
13.12.2024	15.98	15.46	15.57	15.54	110,964.00
16.12.2024	15.63	15.44	15.54	15.59	76,136.00
17.12.2024	15.66	15.28	15.53	15.33	179,478.00
18.12.2024	15.73	15.39	15.39	15.43	66,533.00
19.12.2024	14.97	14.64	14.64	14.83	257,846.00
20.12.2024	14.85	14.52	14.79	14.81	155,815.00
23.12.2024	14.80	14.60	14.80	14.68	79,891.00
27.12.2024	14.92	14.65	14.65	14.87	47,618.00
30.12.2024	14.85	14.66	14.80	14.72	53,254.00
02.01.2025	14.91	14.61	14.82	14.69	101,805.00
03.01.2025	14.78	14.60	14.77	14.60	10,133.00
06.01.2025	14.98	14.69	14.70	14.94	95,101.00
07.01.2025	15.60	14.77	14.91	15.50	181,137.00
08.01.2025	15.88	15.42	15.50	15.69	178,157.00
09.01.2025	15.77	15.47	15.76	15.53	108,607.00
10.01.2025	15.51	15.13	15.51	15.21	63,749.00
13.01.2025	15.04	14.81	14.89	15.00	121,237.00
14.01.2025	15.38	14.95	15.15	15.21	100,223.00
15.01.2025	15.61	15.24	15.27	15.59	97,373.00
16.01.2025	15.80	15.47	15.69	15.80	113,697.00
17.01.2025	16.32	15.81	15.88	16.29	216,023.00
20.01.2025	16.42	16.22	16.42	16.27	242,945.00
21.01.2025	16.67	16.16	16.25	16.60	131,329.00
22.01.2025	16.75	16.47	16.61	16.63	112,341.00
23.01.2025	16.83	16.53	16.69	16.80	151,358.00
24.01.2025	16.71	16.38	16.66	16.53	265,064.00
27.01.2025	16.49	16.01	16.25	16.25	172,550.00
28.01.2025	16.26	15.84	16.26	15.84	286,210.00
29.01.2025	16.10	15.90	15.95	15.95	145,154.00
30.01.2025	16.46	15.95	15.95	16.33	139,857.00
31.01.2025	16.59	16.34	16.34	16.42	100,512.00
03.02.2025	16.34	15.94	15.95	16.32	174,072.00
04.02.2025	16.58	16.26	16.31	16.56	171,711.00
05.02.2025	17.43	16.80	16.80	17.39	640,245.00
06.02.2025	17.79	17.47	17.59	17.78	145,127.00
07.02.2025	17.93	17.70	17.80	17.75	148,426.00
10.02.2025	18.09	17.66	17.86	17.99	133,770.00
11.02.2025	18.09	17.81	18.01	17.93	113,115.00
12.02.2025	17.92	17.55	17.92	17.68	134,048.00
13.02.2025	18.66	18.26	18.36	18.38	203,853.00
14.02.2025	18.60	18.26	18.26	18.54	246,964.00
17.02.2025	18.63	18.40	18.63	18.46	405,574.00
18.02.2025	18.67	18.39	18.56	18.62	242,191.00
19.02.2025	18.63	18.32	18.63	18.43	173,340.00
20.02.2025	18.68	18.31	18.56	18.41	155,447.00
21.02.2025	18.86	18.54	18.55	18.78	283,007.00
24.02.2025	18.98	18.58	18.88	18.91	326,497.00
25.02.2025	19.15	18.25	18.36	18.68	685,937.00
26.02.2025	19.32	18.99	19.19	19.22	624,415.00
27.02.2025	19.27	19.01	19.20	19.21	342,202.00
28.02.2025	18.99	18.77	18.94	18.90	217,206.00
03.03.2025	19.12	18.83	19.04	18.99	201,295.00
04.03.2025	18.97	18.27	18.97	18.30	398,202.00
05.03.2025	19.45	18.83	18.84	19.41	682,152.00
06.03.2025	20.43	19.48	19.69	20.25	659,555.00
07.03.2025	20.11	19.53	19.91	19.80	332,927.00
10.03.2025	19.92	19.14	19.85	19.16	440,944.00
11.03.2025	19.22	18.65	19.10	18.70	236,262.00
12.03.2025	19.35	18.86	18.86	19.21	214,766.00
13.03.2025	19.21	18.80	18.98	18.81	162,306.00
14.03.2025	19.99	18.74	18.81	19.97	347,138.00
17.03.2025	20.34	19.88	20.01	20.27	182,829.00
18.03.2025	21.24	20.75	20.80	21.21	587,347.00
19.03.2025	21.65	21.00	21.16	21.60	309,922.00
20.03.2025	21.83	21.25	21.64	21.55	263,930.00
21.03.2025	22.06	21.35	21.36	21.72	343,957.00
24.03.2025	22.04	21.70	21.78	21.85	152,505.00
25.03.2025	22.43	21.65	21.84	22.35	189,906.00
26.03.2025	22.42	21.97	22.34	22.00	170,643.00
27.03.2025	22.11	21.63	21.64	21.87	133,815.00
28.03.2025	21.95	21.35	21.75	21.54	288,652.00
31.03.2025	21.33	20.79	21.20	21.21	368,563.00
01.04.2025	21.97	21.17	21.36	21.84	278,881.00
02.04.2025	22.27	21.47	21.90	22.14	182,170.00
03.04.2025	22.11	21.19	21.63	21.28	316,661.00
04.04.2025	21.49	19.30	21.11	19.59	568,801.00
07.04.2025	20.34	16.55	16.60	18.87	613,228.00
08.04.2025	20.08	19.10	19.41	19.80	260,026.00
09.04.2025	19.52	18.64	19.15	18.93	317,414.00
10.04.2025	21.60	19.54	21.00	19.55	532,486.00
11.04.2025	19.98	19.09	19.86	19.35	480,861.00
14.04.2025	19.90	19.42	19.86	19.58	229,188.00
15.04.2025	20.18	19.78	19.80	19.97	435,999.00
16.04.2025	20.48	19.76	19.91	20.34	199,200.00
17.04.2025	20.48	20.02	20.38	20.38	163,944.00
22.04.2025	20.86	20.02	20.30	20.86	185,084.00
23.04.2025	21.43	20.80	20.96	21.06	181,214.00
24.04.2025	21.46	20.84	21.00	21.44	198,625.00
25.04.2025	21.74	20.86	21.58	21.12	302,655.00
28.04.2025	21.92	21.30	21.51	21.72	199,683.00
29.04.2025	23.14	21.67	21.68	22.76	320,541.00
30.04.2025	23.53	22.88	22.88	23.08	290,614.00
02.05.2025	23.64	22.59	23.36	23.56	500,299.00
05.05.2025	24.02	23.53	23.60	23.86	143,621.00
06.05.2025	24.18	22.98	24.18	23.86	274,078.00
07.05.2025	24.14	23.66	23.98	24.10	164,586.00
08.05.2025	24.50	24.00	24.36	24.38	238,583.00
09.05.2025	24.62	24.28	24.48	24.52	156,492.00
12.05.2025	24.88	24.30	24.81	24.58	117,321.00
13.05.2025	24.86	24.39	24.44	24.72	106,998.00
14.05.2025	24.76	24.34	24.62	24.52	222,461.00
15.05.2025	25.14	24.44	24.46	24.94	230,585.00
16.05.2025	25.23	24.48	25.02	24.50	186,646.00
19.05.2025	24.88	24.54	24.66	24.74	118,671.00
20.05.2025	25.04	24.66	24.76	24.88	95,860.00
21.05.2025	25.24	24.76	24.90	25.18	128,042.00
22.05.2025	25.16	24.46	25.16	25.04	153,269.00
23.05.2025	25.18	24.02	25.12	24.72	232,063.00
26.05.2025	25.04	24.64	24.98	24.72	38,497.00
27.05.2025	24.86	24.50	24.74	24.65	99,273.00
28.05.2025	24.58	24.06	24.57	24.16	115,631.00
29.05.2025	24.74	24.28	24.32	24.46	117,669.00
30.05.2025	24.90	24.42	24.50	24.46	137,913.00
02.06.2025	25.72	24.48	24.48	25.44	223,572.00
03.06.2025	25.71	24.74	25.71	24.90	154,258.00
04.06.2025	24.97	23.34	24.92	23.54	331,676.00
05.06.2025	23.90	23.10	23.50	23.16	222,699.00
06.06.2025	23.11	22.84	22.98	23.06	267,113.00
09.06.2025	23.52	23.06	23.10	23.48	106,228.00
10.06.2025	23.40	23.04	23.29	23.28	209,886.00
11.06.2025	24.04	23.13	23.13	23.96	156,083.00
12.06.2025	24.26	23.76	23.84	23.92	117,607.00
13.06.2025	23.68	23.21	23.46	23.66	157,253.00
16.06.2025	24.02	23.64	23.66	23.88	97,796.00
17.06.2025	23.56	22.94	23.56	23.30	185,219.00
18.06.2025	23.62	23.22	23.37	23.38	178,636.00
19.06.2025	23.34	22.92	23.30	22.99	40,536.00
20.06.2025	23.53	23.10	23.10	23.20	141,822.00
23.06.2025	23.28	22.84	22.98	23.22	78,807.00
24.06.2025	23.84	23.22	23.70	23.48	189,990.00
25.06.2025	23.69	23.28	23.62	23.34	187,127.00
26.06.2025	23.76	23.20	23.50	23.24	154,789.00
27.06.2025	23.42	22.98	23.38	23.36	291,093.00
30.06.2025	24.06	23.34	23.46	24.06	214,102.00
01.07.2025	24.34	23.48	24.14	23.76	273,500.00
02.07.2025	24.36	23.40	23.76	23.54	172,757.00
03.07.2025	24.50	23.56	23.72	24.18	281,537.00
04.07.2025	24.08	23.60	24.04	23.70	77,484.00
07.07.2025	24.12	23.79	23.80	24.00	141,663.00
08.07.2025	25.02	24.14	24.14	24.62	284,037.00
09.07.2025	25.38	24.82	24.86	24.92	329,031.00
10.07.2025	25.50	24.94	25.12	25.28	150,371.00
11.07.2025	25.70	24.92	25.38	25.48	79,845.00
14.07.2025	27.04	24.98	25.40	26.47	355,481.00
15.07.2025	26.76	26.10	26.74	26.20	274,245.00
16.07.2025	26.91	26.12	26.44	26.30	137,459.00
17.07.2025	26.88	26.20	26.40	26.78	373,959.00
18.07.2025	27.34	26.76	26.98	27.23	204,809.00
21.07.2025	27.54	26.90	27.40	26.97	151,997.00
22.07.2025	26.97	26.19	26.95	26.30	153,740.00
23.07.2025	26.68	25.22	26.48	25.50	452,345.00
24.07.2025	25.75	24.56	25.72	25.56	226,466.00
25.07.2025	26.84	26.18	26.70	26.68	255,038.00
28.07.2025	26.66	25.92	26.66	25.99	180,359.00
29.07.2025	26.53	26.14	26.14	26.32	65,036.00
30.07.2025	26.76	26.38	26.40	26.67	96,420.00
31.07.2025	27.05	26.52	26.86	26.68	94,202.00
01.08.2025	26.58	25.36	26.54	25.97	94,575.00
04.08.2025	26.72	26.22	26.22	26.68	91,211.00
05.08.2025	27.70	26.98	26.98	27.30	153,808.00
06.08.2025	27.64	27.14	27.46	27.32	66,170.00
07.08.2025	28.08	27.52	27.52	27.98	174,436.00
08.08.2025	27.98	27.64	27.84	27.70	114,279.00
11.08.2025	28.32	27.62	27.68	28.32	89,083.00
12.08.2025	28.43	28.13	28.30	28.30	91,935.00
13.08.2025	28.70	26.96	28.46	27.08	163,347.00
14.08.2025	27.37	26.72	27.08	27.28	58,525.00
15.08.2025	27.46	26.90	27.17	27.02	51,057.00
18.08.2025	28.84	26.96	27.00	28.81	253,197.00
19.08.2025	28.87	28.06	28.82	28.10	83,803.00
20.08.2025	28.21	27.74	27.94	28.05	98,201.00
21.08.2025	28.50	27.88	28.08	28.18	45,952.00
22.08.2025	28.52	28.00	28.10	28.48	37,303.00
25.08.2025	28.96	28.22	28.47	28.96	58,279.00
26.08.2025	28.94	28.02	28.94	28.88	145,133.00
27.08.2025	28.88	28.26	28.76	28.57	71,988.00
28.08.2025	28.82	28.38	28.62	28.70	76,102.00
29.08.2025	28.76	27.85	28.57	28.30	180,309.00
01.09.2025	28.57	27.48	28.26	27.82	104,862.00
02.09.2025	27.92	26.90	27.86	27.05	166,643.00
03.09.2025	27.56	26.78	27.24	27.26	73,606.00
04.09.2025	27.56	27.02	27.20	27.44	85,637.00
05.09.2025	27.72	27.02	27.66	27.18	90,655.00
08.09.2025	27.54	27.14	27.26	27.35	117,941.00
09.09.2025	27.39	27.04	27.36	27.36	69,172.00
10.09.2025	27.97	27.56	27.63	27.76	147,313.00
11.09.2025	27.94	27.46	27.68	27.62	145,730.00
12.09.2025	27.96	27.46	27.64	27.50	121,267.00
15.09.2025	27.92	27.29	27.51	27.48	78,498.00
16.09.2025	27.60	26.99	27.46	27.04	92,662.00
17.09.2025	27.14	26.82	26.92	26.86	58,668.00
18.09.2025	27.56	26.76	27.56	27.05	73,012.00
19.09.2025	27.10	26.73	26.73	27.10	261,525.00
22.09.2025	27.47	27.26	27.40	27.26	201,579.00
23.09.2025	27.83	27.63	27.63	27.83	267,202.00
24.09.2025	27.80	27.59	27.60	27.71	104,363.00
25.09.2025	27.73	27.29	27.65	27.73	142,154.00
26.09.2025	27.32	27.32	27.32	27.32	88,371.00

צרו איתנו קשר *5988