גלובס פיננסי

נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. 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 > פלוטר אנטרטיינמנט > גרפים

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פלוטר אנטרטיינמנט

Flutter Entertainment

מניה FLUT ניו-יורק USD--

שער

שינוי

שינוי ב USD

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	109	109	109	109	0.00
16:50	107.8	107.8	107.8	107.8	17,639.00
17:00	107.92	107.92	107.92	107.92	13,830.00
17:10	107.525	107.525	107.525	107.525	15,209.00
17:20	107.505	107.505	107.505	107.505	14,069.00
17:30	107.64	107.64	107.64	107.64	14,512.00
17:40	107.76	107.76	107.76	107.76	17,517.00
17:50	107.42	107.42	107.42	107.42	23,352.00
18:00	107.55	107.55	107.55	107.55	14,300.00
18:10	107.64	107.64	107.64	107.64	18,686.00
18:20	107.385	107.385	107.385	107.385	7,314.00
18:30	107.345	107.345	107.345	107.345	4,445.00
18:40	107.375	107.375	107.375	107.375	7,666.00
18:50	107.73	107.73	107.73	107.73	13,375.00
19:00	107.31	107.31	107.31	107.31	13,792.00
19:10	106.9501	106.9501	106.9501	106.9501	9,187.00
19:20	107.055	107.055	107.055	107.055	6,687.00
19:30	107.095	107.095	107.095	107.095	7,650.00
19:40	106.89	106.89	106.89	106.89	6,444.00
19:50	107.07	107.07	107.07	107.07	7,794.00
20:00	107.01	107.01	107.01	107.01	8,527.00
20:10	107.1	107.1	107.1	107.1	7,228.00
20:20	107.005	107.005	107.005	107.005	8,109.00
20:30	106.98	106.98	106.98	106.98	5,273.00
20:40	106.72	106.72	106.72	106.72	10,831.00
20:50	106.485	106.485	106.485	106.485	8,349.00
21:00	106.37	106.37	106.37	106.37	7,515.00
21:10	106.405	106.405	106.405	106.405	16,588.00
21:20	106.56	106.56	106.56	106.56	20,356.00
21:30	106.58	106.58	106.58	106.58	11,943.00
21:40	106.325	106.325	106.325	106.325	12,684.00
21:50	106.41	106.41	106.41	106.41	13,511.00
22:00	106.34	106.34	106.34	106.34	16,265.00
22:10	106.23	106.23	106.23	106.23	28,423.00
22:20	106.19	106.19	106.19	106.19	13,996.00
22:30	106.345	106.345	106.345	106.345	29,590.00
22:40	106.32	106.32	106.32	106.32	48,960.00
22:50	106.635	106.635	106.635	106.635	39,015.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	109.385	107.68	109.06	107.805	1,329,909.00
28.04.2026 17:30	108.1	107.23	107.635	107.45	2,045,477.00
28.04.2026 18:00	108.2	107.175	107.505	107.86	2,667,530.00
28.04.2026 18:30	108.2375	107.8	107.85	107.95	3,425,774.00
28.04.2026 19:00	108.33	107.86	108.16	108.03	3,083,950.00
28.04.2026 19:30	108.15	107.79	108.12	108.03	3,965,670.00
28.04.2026 20:00	108.84	107.98	108.07	108.83	3,610,823.00
28.04.2026 20:30	109.22	108.645	108.93	108.68	4,615,967.00
28.04.2026 21:00	108.72	108.16	108.67	108.66	5,136,740.00
28.04.2026 21:30	108.76	108.27	108.625	108.63	3,962,161.00
28.04.2026 22:00	108.6	107.95	108.6	108.015	4,271,473.00
28.04.2026 22:30	109.095	108.015	108.135	108.89	4,265,448.00
29.04.2026 16:30	109.45	108.07	109.45	108.07	152,297.00
29.04.2026 17:00	109.15	107.76	107.865	109.12	290,819.00
29.04.2026 17:30	109.7399	109.14	109.18	109.53	374,883.00
29.04.2026 18:00	109.365	108.55	109.365	109.22	597,198.00
29.04.2026 18:30	109.415	108.66	109.29	108.725	664,095.00
29.04.2026 19:00	108.78	108.45	108.725	108.47	786,182.00
29.04.2026 19:30	108.33	107.92	108.33	108.23	1,258,892.00
29.04.2026 20:00	108.28	107.35	108.28	107.52	1,693,970.00
29.04.2026 20:30	107.57	106.94	107.525	107.21	1,910,515.00
29.04.2026 21:00	107.19	106.8	107.08	107.16	2,297,266.00
29.04.2026 21:30	107.5	106.9	107.12	107.39	2,505,279.00
29.04.2026 22:00	107.765	107.345	107.445	107.345	3,200,221.00
29.04.2026 22:30	107.8	106.92	107.195	107.78	4,120,816.00
30.04.2026 16:30	107.72	105.95	106.165	106.48	267,456.00
30.04.2026 17:00	106.91	106.125	106.125	106.91	1,023,970.00
30.04.2026 17:30	107.35	106.77	106.835	107.35	2,091,949.00
30.04.2026 18:00	108.025	107.435	107.435	107.98	2,391,748.00
30.04.2026 18:30	108.01	107.55	108	108.01	2,960,766.00
30.04.2026 19:00	108.09	107.36	108.09	107.575	3,256,398.00
30.04.2026 19:30	107.68	107.05	107.68	107.25	3,792,263.00
30.04.2026 20:00	107.495	107.23	107.27	107.415	4,545,128.00
30.04.2026 20:30	107.95	107.635	107.635	107.95	4,567,501.00
30.04.2026 21:00	108.305	107.86	107.945	108.295	5,155,494.00
30.04.2026 21:30	108.76	108.275	108.32	108.295	5,901,629.00
30.04.2026 22:00	108.5	107.925	108.33	107.955	6,530,517.00
30.04.2026 22:30	108.27	107.71	107.975	107.89	8,026,372.00
01.05.2026 16:30	110.23	107.34	108.81	107.71	282,938.00
01.05.2026 17:00	107.84	107.3	107.53	107.6	482,573.00
01.05.2026 17:30	107.765	107.34	107.425	107.58	891,951.00
01.05.2026 18:00	107.64	107.225	107.62	107.32	761,374.00
01.05.2026 18:30	107.73	107.06	107.39	107.06	989,047.00
01.05.2026 19:00	107.16	106.78	107.11	106.97	979,385.00
01.05.2026 19:30	107.09	106.79	107.02	107.045	1,184,897.00
01.05.2026 20:00	107.13	106.75	107.05	106.76	1,155,066.00
01.05.2026 20:30	106.89	106.3053	106.77	106.5	1,385,191.00
01.05.2026 21:00	106.695	106.32	106.505	106.505	1,793,485.00
01.05.2026 21:30	106.785	106.15	106.505	106.15	2,463,464.00
01.05.2026 22:00	106.535	106.1	106.32	106.39	2,409,196.00
01.05.2026 22:30	106.84	106.065	106.27	106.18	4,373,432.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2025	307.13	302.08	305.82	304.02	2,703,471.00
31.07.2025	308.80	301.54	304.58	302.26	2,331,871.00
01.08.2025	300.29	294.43	297.92	299.62	2,003,907.00
04.08.2025	304.14	299.72	302.45	303.91	1,533,456.00
05.08.2025	305.89	297.86	304.18	304.48	2,165,563.00
06.08.2025	307.20	301.05	302.64	306.95	2,707,914.00
07.08.2025	313.68	304.53	312.85	306.07	2,711,153.00
08.08.2025	293.80	276.86	291.61	280.59	6,248,946.00
11.08.2025	286.70	280.39	281.08	284.58	2,832,375.00
12.08.2025	288.42	281.23	281.23	288.38	1,553,918.00
13.08.2025	294.79	287.65	289.21	293.72	1,355,400.00
14.08.2025	293.33	288.15	292.05	288.77	1,791,607.00
15.08.2025	295.29	288.30	290.03	293.31	1,375,343.00
18.08.2025	296.17	292.52	294.63	294.00	1,239,944.00
19.08.2025	295.01	289.68	290.81	290.76	1,921,206.00
20.08.2025	294.54	287.38	289.35	294.53	1,369,147.00
21.08.2025	297.99	293.03	296.52	295.00	998,105.00
22.08.2025	300.77	295.02	296.18	299.42	748,695.00
25.08.2025	300.95	296.89	300.13	299.98	1,245,957.00
26.08.2025	300.90	294.92	296.14	300.82	2,410,053.00
27.08.2025	306.44	300.57	302.11	305.34	1,063,572.00
28.08.2025	309.41	304.50	305.55	308.60	872,176.00
29.08.2025	309.38	303.54	308.16	307.17	1,282,229.00
02.09.2025	300.92	290.14	295.49	299.00	2,516,527.00
03.09.2025	299.11	294.30	298.61	294.43	1,476,365.00
04.09.2025	293.97	289.33	293.97	292.38	2,259,819.00
05.09.2025	297.23	292.11	295.10	295.28	1,603,593.00
08.09.2025	296.31	286.06	296.08	288.04	2,459,607.00
09.09.2025	292.76	287.60	288.34	291.94	1,707,191.00
10.09.2025	292.72	290.52	291.56	291.22	1,136,106.00
11.09.2025	292.31	286.31	289.20	292.15	1,228,459.00
12.09.2025	289.60	280.14	289.52	281.09	2,090,058.00
15.09.2025	282.54	276.88	282.54	278.00	1,375,985.00
16.09.2025	280.48	275.72	277.95	279.93	1,840,813.00
17.09.2025	281.12	275.64	280.88	278.98	1,760,944.00
18.09.2025	282.90	277.49	278.24	282.47	738,872.00
19.09.2025	284.44	280.24	280.24	284.48	522,423.00
22.09.2025	286.03	279.42	281.30	285.26	747,805.00
23.09.2025	287.40	283.76	285.70	284.27	662,221.00
24.09.2025	285.65	279.27	284.64	279.56	496,917.00
25.09.2025	280.47	276.99	277.39	278.45	641,751.00
26.09.2025	282.64	278.06	279.56	280.18	338,850.00
29.09.2025	284.85	280.42	284.11	283.30	912,956.00
30.09.2025	278.25	251.43	278.25	253.51	3,632,161.00
01.10.2025	261.22	252.28	254.85	252.43	3,085,547.00
02.10.2025	255.40	248.95	252.66	249.71	1,549,653.00
03.10.2025	257.55	250.54	250.90	255.94	1,820,169.00
06.10.2025	256.29	244.95	254.34	246.98	1,553,548.00
07.10.2025	243.54	230.67	242.98	237.88	3,655,043.00
08.10.2025	248.10	239.14	240.19	246.09	2,525,961.00
09.10.2025	248.26	243.99	244.52	247.77	1,459,728.00
10.10.2025	246.18	238.42	245.09	242.11	1,937,115.00
13.10.2025	250.65	243.86	243.87	249.77	1,891,564.00
14.10.2025	251.70	246.17	246.17	249.96	1,142,844.00
15.10.2025	254.47	247.09	248.16	250.09	1,020,602.00
16.10.2025	252.19	248.51	249.63	249.96	813,001.00
17.10.2025	253.00	248.16	249.70	251.81	1,257,114.00
20.10.2025	255.21	246.07	253.62	250.55	995,201.00
21.10.2025	252.72	247.21	247.96	251.01	807,560.00
22.10.2025	253.83	249.84	250.50	252.52	1,466,534.00
23.10.2025	254.20	250.32	251.84	251.28	886,181.00
24.10.2025	255.26	243.31	253.04	243.70	1,239,690.00
27.10.2025	245.60	242.50	243.37	244.59	978,206.00
28.10.2025	242.86	233.00	237.52	237.29	2,173,529.00
29.10.2025	240.04	235.29	238.16	236.66	940,318.00
30.10.2025	236.14	228.31	233.09	230.88	1,617,040.00
31.10.2025	232.78	228.07	229.92	232.48	2,465,106.00
03.11.2025	233.35	229.92	232.17	231.02	965,298.00
04.11.2025	224.41	221.14	222.11	222.01	3,079,046.00
05.11.2025	221.47	211.47	220.69	216.59	2,471,530.00
06.11.2025	218.53	213.17	217.13	216.54	1,244,768.00
07.11.2025	224.93	208.65	209.84	223.07	1,921,353.00
10.11.2025	234.59	225.57	225.59	229.90	1,076,371.00
11.11.2025	233.05	229.09	230.06	232.02	984,827.00
12.11.2025	235.77	232.00	232.35	234.29	1,391,677.00
13.11.2025	221.28	200.07	220.34	201.18	5,318,825.00
14.11.2025	203.39	193.31	197.57	198.57	2,979,655.00
17.11.2025	199.11	190.59	198.83	191.08	2,076,493.00
18.11.2025	197.22	190.00	190.64	193.20	1,648,005.00
19.11.2025	194.76	189.40	194.44	193.29	936,192.00
20.11.2025	200.93	192.33	196.56	192.64	1,044,020.00
21.11.2025	197.47	190.54	197.36	193.32	868,546.00
24.11.2025	194.90	189.33	194.67	191.85	1,237,912.00
25.11.2025	198.40	190.55	191.67	195.78	1,231,800.00
26.11.2025	203.29	197.14	198.11	200.00	2,554,144.00
28.11.2025	210.55	201.30	201.30	208.65	851,487.00
01.12.2025	209.12	202.63	206.65	204.18	1,151,214.00
02.12.2025	212.21	205.77	207.53	207.95	1,174,174.00
03.12.2025	213.73	206.29	206.65	211.72	909,172.00
04.12.2025	211.79	206.76	211.66	211.09	639,604.00
05.12.2025	211.15	207.02	210.47	208.53	1,377,630.00
08.12.2025	215.22	206.43	208.02	214.78	1,200,165.00
09.12.2025	216.89	213.12	214.31	215.99	1,778,958.00
10.12.2025	218.64	214.93	217.19	218.31	1,780,090.00
11.12.2025	220.44	215.39	216.03	220.24	1,059,005.00
12.12.2025	229.86	222.00	222.96	223.02	1,741,692.00
15.12.2025	223.54	217.05	223.07	219.75	1,107,256.00
16.12.2025	219.81	217.29	219.08	219.37	789,523.00
17.12.2025	223.76	217.45	219.71	217.79	1,286,192.00
18.12.2025	221.55	218.31	219.60	220.19	1,603,167.00
19.12.2025	224.14	220.24	220.86	222.14	1,878,759.00
22.12.2025	225.91	221.41	223.81	224.08	559,440.00
23.12.2025	224.28	216.50	224.28	219.24	801,973.00
24.12.2025	219.96	216.68	218.82	219.54	417,203.00
26.12.2025	221.65	218.97	219.79	220.69	281,573.00
29.12.2025	218.36	215.71	218.01	217.14	594,934.00
30.12.2025	218.55	216.45	217.14	217.47	424,367.00
31.12.2025	217.74	214.89	216.49	215.02	564,931.00
02.01.2026	219.00	213.89	216.35	218.26	508,354.00
05.01.2026	223.53	217.55	218.16	221.44	406,129.00
06.01.2026	226.55	219.05	221.65	219.87	715,639.00
07.01.2026	217.35	209.18	215.73	211.75	1,150,988.00
08.01.2026	220.64	209.25	209.25	217.54	1,156,061.00
09.01.2026	223.95	213.03	223.95	215.30	676,674.00
12.01.2026	214.33	204.00	212.70	206.39	2,364,302.00
13.01.2026	209.09	200.85	207.50	203.69	2,054,830.00
14.01.2026	203.80	199.03	203.09	199.67	1,439,711.00
15.01.2026	203.52	195.69	200.47	201.03	1,007,563.00
16.01.2026	200.58	187.95	200.58	188.36	2,078,777.00
20.01.2026	188.35	179.51	181.93	184.05	2,079,084.00
21.01.2026	183.39	179.37	182.57	181.05	1,947,878.00
22.01.2026	183.63	179.01	180.45	181.20	1,977,015.00
23.01.2026	180.92	173.85	180.38	174.89	2,407,527.00
26.01.2026	175.71	171.96	174.44	174.70	1,405,688.00
27.01.2026	174.42	167.23	173.57	168.11	1,762,216.00
28.01.2026	172.35	166.66	169.82	166.67	2,081,222.00
29.01.2026	169.35	166.21	167.04	168.82	1,363,031.00
30.01.2026	166.41	160.84	166.18	165.10	2,643,502.00
02.02.2026	166.57	162.46	165.91	162.50	1,395,008.00
03.02.2026	162.26	150.76	160.82	153.18	1,933,552.00
04.02.2026	159.91	151.88	157.52	153.82	1,747,278.00
05.02.2026	153.46	148.10	152.86	149.41	1,853,905.00
06.02.2026	153.45	149.66	149.79	152.52	874,302.00
09.02.2026	156.20	152.52	152.70	154.50	18,312,610.00
10.02.2026	156.95	151.09	155.61	151.61	1,684,464.00
11.02.2026	150.92	143.57	149.90	144.34	1,542,790.00
12.02.2026	148.40	140.90	145.84	141.31	1,569,378.00
13.02.2026	137.87	122.55	137.10	125.19	5,184,137.00
17.02.2026	126.74	122.99	126.00	123.91	1,735,290.00
18.02.2026	128.59	122.34	122.34	126.01	3,834,959.00
19.02.2026	126.36	119.47	125.37	122.12	2,646,344.00
20.02.2026	123.63	119.92	121.67	121.02	1,368,322.00
23.02.2026	120.74	114.93	119.85	115.45	1,244,722.00
24.02.2026	120.54	114.74	116.44	118.45	1,474,191.00
25.02.2026	120.59	116.29	119.26	119.84	1,811,922.00
26.02.2026	124.82	119.75	123.10	123.13	3,500,419.00
27.02.2026	111.10	99.96	110.95	106.14	14,953,140.00
02.03.2026	106.46	100.38	103.85	106.08	4,989,109.00
03.03.2026	113.76	103.24	103.74	111.50	2,284,431.00
04.03.2026	113.37	109.32	112.32	112.70	1,664,507.00
05.03.2026	115.02	111.77	112.92	114.57	1,430,130.00
06.03.2026	115.48	110.33	112.61	112.27	2,187,721.00
09.03.2026	110.28	105.76	108.87	109.42	2,580,725.00
10.03.2026	109.75	104.56	109.71	107.28	2,057,179.00
11.03.2026	110.24	105.11	109.16	109.60	2,261,839.00
12.03.2026	112.16	105.35	110.07	105.53	4,116,450.00
13.03.2026	110.10	106.50	107.56	108.35	1,515,667.00
16.03.2026	109.58	104.97	106.54	108.66	1,520,549.00
17.03.2026	112.08	108.83	109.33	109.26	2,103,880.00
18.03.2026	110.13	106.53	107.87	106.54	1,273,876.00
19.03.2026	108.06	104.61	106.15	106.41	787,333.00
20.03.2026	107.13	103.86	105.90	104.85	2,001,498.00
23.03.2026	114.85	109.21	114.85	109.42	1,534,386.00
24.03.2026	109.28	105.61	107.72	107.84	994,909.00
25.03.2026	111.72	103.16	110.16	103.46	2,435,256.00
26.03.2026	105.23	102.01	102.36	103.63	1,088,129.00
27.03.2026	103.56	100.21	102.99	100.53	1,596,442.00
30.03.2026	102.46	98.88	100.14	99.55	1,346,177.00
31.03.2026	103.73	100.00	101.03	101.99	1,930,755.00
01.04.2026	103.65	100.53	103.60	102.77	1,073,659.00
02.04.2026	106.54	99.29	100.54	106.28	1,092,654.00
06.04.2026	107.13	102.88	105.64	104.72	837,983.00
07.04.2026	106.29	103.22	104.49	103.66	1,132,087.00
08.04.2026	110.66	108.15	109.56	109.52	1,509,001.00
09.04.2026	107.38	102.37	107.01	105.28	1,738,005.00
10.04.2026	107.39	101.19	107.00	102.38	1,610,116.00
13.04.2026	106.62	100.05	100.93	105.29	1,544,104.00
14.04.2026	108.36	105.73	106.61	106.79	845,350.00
15.04.2026	112.39	108.39	108.69	111.78	1,094,192.00
16.04.2026	112.81	106.36	110.93	109.10	3,313,698.00
17.04.2026	112.70	108.97	112.51	110.05	3,132,581.00
20.04.2026	111.12	108.34	108.54	109.62	965,758.00
21.04.2026	111.69	108.36	109.83	109.49	1,265,104.00
22.04.2026	110.09	106.14	109.97	106.66	1,087,095.00
23.04.2026	107.14	104.08	105.20	106.07	740,803.00
24.04.2026	112.80	105.28	105.78	111.59	1,343,108.00
27.04.2026	114.58	110.73	111.26	110.97	2,268,568.00
28.04.2026	111.09	106.98	109.87	109.11	1,712,664.00
29.04.2026	109.77	106.80	109.58	107.61	614,427.00
30.04.2026	108.79	105.86	107.07	107.90	1,471,318.00
01.05.2026	110.34	106.02	108.91	106.09	737,217.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית פלוטר אנטרטיינמנט

{title}

{description}

הורדה

הודעה