גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנטגריס

Entegris

מניה ENTG נאסד"ק USD

שער

129.50

שינוי

-0.82%

שינוי ב USD

-1.07

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
16:30					0.00
16:40	130.935	130.935	130.935	130.935	0.00
16:50	130.995	130.995	130.995	130.995	13,345.00
17:00	130.765	130.765	130.765	130.765	3,134.00
17:10	130.88	130.88	130.88	130.88	23,470.00
17:20	130.85	130.85	130.85	130.85	11,199.00
17:30	131.39	131.39	131.39	131.39	6,984.00
17:40	131.49	131.49	131.49	131.49	9,050.00
17:50	131.34	131.34	131.34	131.34	9,159.00
18:00	131.2	131.2	131.2	131.2	4,874.00
18:10	130.79	130.79	130.79	130.79	27,655.00
18:20	130.88	130.88	130.88	130.88	4,844.00
18:30	130.88	130.88	130.88	130.88	5,014.00
18:40	130.84	130.84	130.84	130.84	7,947.00
18:50	130.8349	130.8349	130.8349	130.8349	4,979.00
19:00	131.07	131.07	131.07	131.07	5,939.00
19:10	130.91	130.91	130.91	130.91	3,428.00
19:20	130.83	130.83	130.83	130.83	6,052.00
19:30	130.47	130.47	130.47	130.47	4,221.00
19:40	130.55	130.55	130.55	130.55	7,132.00
19:50	130.08	130.08	130.08	130.08	3,893.00
20:00	130.065	130.065	130.065	130.065	9,037.00
20:10	129.88	129.88	129.88	129.88	6,566.00
20:20	129.75	129.75	129.75	129.75	5,373.00
20:30	129.43	129.43	129.43	129.43	9,199.00
20:40	129.38	129.38	129.38	129.38	8,495.00
20:50	129.345	129.345	129.345	129.345	5,808.00
21:00	129.27	129.27	129.27	129.27	19,758.00
21:10	128.9	128.9	128.9	128.9	11,776.00
21:20	128.575	128.575	128.575	128.575	11,798.00
21:30	128.65	128.65	128.65	128.65	13,202.00
21:40	128.66	128.66	128.66	128.66	10,635.00
21:50	128.78	128.78	128.78	128.78	9,919.00
22:00	129.345	129.345	129.345	129.345	11,226.00
22:10	129.35	129.35	129.35	129.35	6,688.00
22:20	129.855	129.855	129.855	129.855	22,130.00
22:30	129.645	129.645	129.645	129.645	16,604.00
22:40	129.5	129.5	129.5	129.5	24,014.00
22:50	129.38	129.38	129.38	129.38	46,049.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 17:00	131.46	130.585	131.43	130.82	500,029.00
10.05.2024 17:30	131.1	130.43	130.75	130.6	762,673.00
10.05.2024 18:00	131.09	130.6	130.73	131.01	1,792,346.00
10.05.2024 18:30	131.02	130.73	131.015	130.88	2,021,362.00
10.05.2024 19:00	130.83	130.45	130.83	130.46	1,868,579.00
10.05.2024 19:30	130.565	130.36	130.565	130.42	1,812,062.00
10.05.2024 20:00	130.38	129.88	130.38	130.02	2,049,887.00
10.05.2024 20:30	130.77	130.015	130.065	130.695	3,533,867.00
10.05.2024 21:00	131.02	130.61	130.705	130.62	4,205,162.00
10.05.2024 21:30	130.61	130.36	130.61	130.61	3,833,750.00
10.05.2024 22:00	130.64	130.25	130.605	130.283	5,212,777.00
10.05.2024 22:30	131.68	130.13	130.335	131.61	7,332,136.00
13.05.2024 16:30	131.61	130.69	131.61	130.84	133,016.00
13.05.2024 17:00	131.24	129.885	130.845	129.92	460,028.00
13.05.2024 17:30	130.42	129.47	129.78	130.11	463,255.00
13.05.2024 18:00	130.49	129.585	129.795	129.74	558,038.00
13.05.2024 18:30	129.83	129.445	129.63	129.6517	829,781.00
13.05.2024 19:00	130.0482	129.59	129.59	130.0482	918,730.00
13.05.2024 19:30	130.13	129.8	130.09	129.89	626,993.00
13.05.2024 20:00	130.01	129.21	129.83	129.45	975,579.00
13.05.2024 20:30	129.51	129.295	129.3939	129.495	833,383.00
13.05.2024 21:00	129.695	129.34	129.49	129.405	1,339,313.00
13.05.2024 21:30	129.58	129.28	129.28	129.4	1,325,746.00
13.05.2024 22:00	129.7	129.23	129.34	129.27	2,143,258.00
13.05.2024 22:30	129.55	128.875	129.27	128.9	2,689,034.00
14.05.2024 16:30	130.09	128.31	128.53	130.02	109,583.00
14.05.2024 17:00	129.98	128.99	129.87	129.805	566,352.00
14.05.2024 17:30	129.87	128.97	129.825	129.72	738,666.00
14.05.2024 18:00	130.545	129.62	129.725	130.32	1,080,013.00
14.05.2024 18:30	130.32	129.88	130.32	130.03	1,737,432.00
14.05.2024 19:00	130.14	129.53	130.03	129.755	1,547,126.00
14.05.2024 19:30	129.825	129.47	129.67	129.68	1,274,031.00
14.05.2024 20:00	129.695	129.45	129.695	129.56	1,986,572.00
14.05.2024 20:30	129.665	129.475	129.65	129.66	1,500,470.00
14.05.2024 21:00	130.09	129.63	129.63	129.84	2,219,128.00
14.05.2024 21:30	130.46	129.8767	129.885	130.46	1,732,841.00
14.05.2024 22:00	130.21	129.87	130.21	129.92	2,156,817.00
14.05.2024 22:30	130.285	129.41	129.85	130.12	3,736,541.00
15.05.2024 16:30	132.27	130.32	130.32	132.005	54,854.00
15.05.2024 17:00	132.17	131.43	132.005	132.04	146,763.00
15.05.2024 17:30	132.63	131.73	131.73	132.165	319,167.00
15.05.2024 18:00	133	132.085	132.2	132.72	440,385.00
15.05.2024 18:30	133.53	132.75	132.75	133.395	738,841.00
15.05.2024 19:00	133.97	133.14	133.23	133.74	811,729.00
15.05.2024 19:30	134.05	133.425	133.5005	134.045	949,013.00
15.05.2024 20:00	134.53	134.05	134.05	134.49	1,118,606.00
15.05.2024 20:30	134.99	134.395	134.62	134.8001	1,237,437.00
15.05.2024 21:00	135.105	134.49	134.83	134.49	1,297,460.00
15.05.2024 21:30	134.71	133.96	134.71	133.96	1,555,780.00
15.05.2024 22:00	133.93	133.275	133.79	133.71	1,795,810.00
15.05.2024 22:30	134.32	133.505	133.73	134.05	4,361,836.00
16.05.2024 16:30	133.98	133.165	133.815	133.215	180,655.00
16.05.2024 17:00	133.55	132.65	133.55	132.855	217,582.00
16.05.2024 17:30	132.96	132.44	132.86	132.95	270,244.00
16.05.2024 18:00	133.15	132.54	132.94	132.69	546,589.00
16.05.2024 18:30	132.86	132.47	132.75	132.64	627,619.00
16.05.2024 19:00	132.64	132.15	132.64	132.15	703,365.00
16.05.2024 19:30	132.21	131.7	132.04	132.13	573,515.00
16.05.2024 20:00	132.65	131.44	132.225	131.66	1,169,914.00
16.05.2024 20:30	131.89	131.47	131.865	131.67	987,209.00
16.05.2024 21:00	131.8	130.925	131.675	131.25	1,453,243.00
16.05.2024 21:30	131.87	131.25	131.25	131.87	1,613,330.00
16.05.2024 22:00	132.14	131.53	131.99	131.62	1,230,805.00
16.05.2024 22:30	131.525	130.435	131.525	130.56	2,787,124.00
17.05.2024 16:30	131.79	130.375	131.79	130.375	74,955.00
17.05.2024 17:00	131.61	130.33	130.47	131.58	216,820.00
17.05.2024 17:30	131.85	131.2	131.85	131.27	333,166.00
17.05.2024 18:00	131.15	130.67	131.15	130.67	359,459.00
17.05.2024 18:30	131.07	130.67	130.67	131.07	282,287.00
17.05.2024 19:00	131.18	130.47	131.18	130.52	497,959.00
17.05.2024 19:30	130.58	130	130.45	130	411,049.00
17.05.2024 20:00	130	129.42	130	129.465	689,320.00
17.05.2024 20:30	129.56	129.2	129.56	129.2	845,904.00
17.05.2024 21:00	129.145	128.38	129.14	128.585	1,342,116.00
17.05.2024 21:30	129.385	128.51	128.51	129.385	1,174,871.00
17.05.2024 22:00	129.855	129.24	129.4	129.56	1,860,248.00
17.05.2024 22:30	129.68	129.3	129.55	129.51	2,851,382.00

צרו איתנו קשר *5988