גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > צ'רטר קומיוניקיישנס > גרפים

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'רטר קומיוניקיישנס

Charter Communications

מניה CHTR נאסד"ק 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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	213.18	213.18	213.18	213.18	0.00
16:50	213.77	213.77	213.77	213.77	11,980.00
17:00	213.27	213.27	213.27	213.27	8,683.00
17:10	211.99	211.99	211.99	211.99	16,212.00
17:20	211.1968	211.1968	211.1968	211.1968	21,122.00
17:30	211.26	211.26	211.26	211.26	10,947.00
17:40	211.01	211.01	211.01	211.01	14,434.00
17:50	210.67	210.67	210.67	210.67	11,425.00
18:00	210.14	210.14	210.14	210.14	5,851.00
18:10	210.36	210.36	210.36	210.36	11,464.00
18:20	210.4914	210.4914	210.4914	210.4914	7,475.00
18:30	210.41	210.41	210.41	210.41	34,622.00
18:40	209.3	209.3	209.3	209.3	15,747.00
18:50	208.76	208.76	208.76	208.76	12,249.00
19:00	208.33	208.33	208.33	208.33	16,544.00
19:10	207.75	207.75	207.75	207.75	18,376.00
19:20	207.84	207.84	207.84	207.84	17,723.00
19:30	207.905	207.905	207.905	207.905	16,534.00
19:40	208.0351	208.0351	208.0351	208.0351	18,901.00
19:50	207.66	207.66	207.66	207.66	10,615.00
20:00	207.73	207.73	207.73	207.73	11,580.00
20:10	207.8	207.8	207.8	207.8	12,543.00
20:20	207.73	207.73	207.73	207.73	20,498.00
20:30	207.63	207.63	207.63	207.63	13,681.00
20:40	207.69	207.69	207.69	207.69	19,294.00
20:50	207.61	207.61	207.61	207.61	17,778.00
21:00	207.77	207.77	207.77	207.77	13,110.00
21:10	207.7449	207.7449	207.7449	207.7449	16,122.00
21:20	207.69	207.69	207.69	207.69	18,185.00
21:30	207.37	207.37	207.37	207.37	16,138.00
21:40	207.42	207.42	207.42	207.42	16,562.00
21:50	207.1	207.1	207.1	207.1	42,227.00
22:00	206.905	206.905	206.905	206.905	24,277.00
22:10	207.31	207.31	207.31	207.31	17,780.00
22:20	207.45	207.45	207.45	207.45	24,331.00
22:30	207.87	207.87	207.87	207.87	17,809.00
22:40	207.21	207.21	207.21	207.21	22,021.00
22:50	207.115	207.115	207.115	207.115	39,734.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025 17:00	204.89	203.76	204.89	204.17	1,156,943.00
08.12.2025 17:30	204.44	202.835	204.33	203.27	2,635,996.00
08.12.2025 18:00	203.7	202.645	202.74	202.645	3,681,615.00
08.12.2025 18:30	204.51	203.175	203.175	204.435	4,692,037.00
08.12.2025 19:00	204.5	203.475	204.425	203.65	4,035,788.00
08.12.2025 19:30	203.93	203.29	203.81	203.48	5,206,895.00
08.12.2025 20:00	203.5	201.705	203.5	202.245	7,299,516.00
08.12.2025 20:30	202.9	201.97	202.34	202.78	6,816,240.00
08.12.2025 21:00	203.715	202.635	202.88	203.38	8,422,316.00
08.12.2025 21:30	205.075	203.375	203.5	204.54	8,726,569.00
08.12.2025 22:00	205.255	204.585	204.585	205.075	8,927,418.00
08.12.2025 22:30	205.93	204.48	204.89	204.68	14,416,580.00
09.12.2025 16:30	205.78	204.05	205.1	204.99	167,063.00
09.12.2025 17:00	204.6	203.47	204.42	203.87	657,599.00
09.12.2025 17:30	204.5	203.89	204	204.5	995,739.00
09.12.2025 18:00	206.46	203.705	204.04	205.56	1,285,369.00
09.12.2025 18:30	206.24	205.44	205.53	206.11	1,683,677.00
09.12.2025 19:00	206.21	205.28	206.21	205.59	2,061,713.00
09.12.2025 19:30	205.685	204.255	205.685	204.34	2,124,262.00
09.12.2025 20:00	204.3	203.08	203.4	204.3	2,757,781.00
09.12.2025 20:30	204.59	203.75	204.31	204.59	2,784,663.00
09.12.2025 21:00	204.595	203.81	204.565	203.83	4,077,785.00
09.12.2025 21:30	205.66	203.8	203.8	205.61	3,080,558.00
09.12.2025 22:00	205.805	204.93	205.805	205.12	4,537,058.00
09.12.2025 22:30	206.305	205.065	205.125	205.22	5,977,941.00
10.12.2025 16:30	210.73	204.365	204.365	209.35	226,864.00
10.12.2025 17:00	210.61	206.95	208.7	209.935	786,757.00
10.12.2025 17:30	211.845	209.33	209.605	211.66	847,889.00
10.12.2025 18:00	212.6634	211.12	211.425	212.19	1,670,145.00
10.12.2025 18:30	211.69	210.31	211.52	211.69	1,960,941.00
10.12.2025 19:00	212.08	210.935	211.685	212.08	2,563,519.00
10.12.2025 19:30	212.97	211.3	212.2	212.2	1,957,192.00
10.12.2025 20:00	212.42	211.885	212.41	212.18	4,018,266.00
10.12.2025 20:30	212.33	210.64	212.225	210.71	3,256,512.00
10.12.2025 21:00	212.075	210.735	210.805	211.26	3,618,073.00
10.12.2025 21:30	212.903	211.14	211.49	212.65	4,737,942.00
10.12.2025 22:00	215.69	212.83	213.2	214.77	7,409,866.00
10.12.2025 22:30	214.985	213.16	214.63	213.3	7,652,716.00
11.12.2025 16:30	215.77	213.065	214.28	213.37	475,985.00
11.12.2025 17:00	213.16	210.565	213.16	211.93	2,297,780.00
11.12.2025 17:30	211.7564	209.9	210.995	210.38	2,890,084.00
11.12.2025 18:00	210.89	209.295	210.225	209.295	3,318,569.00
11.12.2025 18:30	211	209.56	209.93	210	5,446,721.00
11.12.2025 19:00	211.82	210.075	210.12	211.46	5,255,719.00
11.12.2025 19:30	211.77	210.19	211.73	210.84	4,974,989.00
11.12.2025 20:00	211.15	210.39	210.94	210.41	5,721,844.00
11.12.2025 20:30	211.3075	210.38	210.65	211.12	5,087,477.00
11.12.2025 21:00	211.145	209.94	211.145	210.72	7,071,360.00
11.12.2025 21:30	212.18	210.79	210.79	211.485	6,880,022.00
11.12.2025 22:00	211.73	211.355	211.5127	211.54	6,663,417.00
11.12.2025 22:30	212.34	211.45	211.45	211.94	8,004,779.00
12.12.2025 16:30	214.57	212.36	213.09	212.735	209,270.00
12.12.2025 17:00	212.43	211.07	212.43	211.18	654,628.00
12.12.2025 17:30	211.33	210.125	211.265	210.345	909,288.00
12.12.2025 18:00	210.9	209.66	210.39	209.68	1,732,306.00
12.12.2025 18:30	209.88	207.87	209.67	208.01	2,387,021.00
12.12.2025 19:00	208.34	207.48	208.14	207.83	2,605,086.00
12.12.2025 19:30	208.15	207.57	207.935	207.65	3,452,147.00
12.12.2025 20:00	207.84	207.24	207.75	207.775	3,930,362.00
12.12.2025 20:30	208.0883	207.3571	207.985	207.82	3,555,650.00
12.12.2025 21:00	208.035	207.32	208.02	207.5	4,377,597.00
12.12.2025 21:30	207.625	206.31	207.4939	206.98	5,852,358.00
12.12.2025 22:00	208.0725	206.96	207.02	207.35	6,662,153.00
12.12.2025 22:30	207.485	206.18	207.485	206.58	7,376,811.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	383.89	377.20	379.01	378.98	994,559.00
17.12.2024	377.35	369.84	375.84	371.03	961,170.00
18.12.2024	373.24	357.75	369.67	358.26	810,593.00
19.12.2024	361.65	351.28	356.88	352.77	1,246,968.00
20.12.2024	357.05	342.19	347.76	351.50	2,220,224.00
23.12.2024	354.00	346.57	348.91	349.47	998,000.00
24.12.2024	352.44	345.90	347.82	352.19	372,905.00
26.12.2024	353.29	349.14	349.14	351.78	478,433.00
27.12.2024	351.13	346.31	349.30	348.65	543,762.00
30.12.2024	347.23	340.98	347.23	343.18	567,111.00
31.12.2024	345.00	341.06	344.48	342.77	458,775.00
06.01.2025	361.82	347.10	354.95	349.55	868,130.00
07.01.2025	350.55	342.53	348.98	347.63	950,368.00
08.01.2025	349.90	341.00	346.42	349.32	802,804.00
10.01.2025	345.61	333.68	344.47	334.89	1,246,667.00
13.01.2025	339.64	333.88	334.25	337.84	802,339.00
14.01.2025	346.68	336.72	337.25	346.29	1,094,105.00
15.01.2025	353.01	346.17	349.37	348.00	1,298,968.00
16.01.2025	349.78	346.21	346.66	346.68	745,774.00
17.01.2025	353.59	347.69	352.82	351.37	1,206,929.00
21.01.2025	354.14	349.46	349.66	350.56	1,046,542.00
22.01.2025	352.98	345.27	350.31	352.80	869,204.00
23.01.2025	359.92	351.04	354.87	359.96	1,146,554.00
24.01.2025	367.91	357.90	359.77	367.58	915,766.00
27.01.2025	371.02	361.09	362.85	367.49	941,958.00
28.01.2025	368.33	361.48	364.56	365.38	1,938,245.00
29.01.2025	367.71	357.23	365.64	359.33	1,030,799.00
30.01.2025	351.02	326.79	336.20	336.62	3,260,098.00
31.01.2025	360.85	343.05	360.75	345.49	2,805,167.00
03.02.2025	346.50	339.98	346.50	343.24	236,529.00
04.02.2025	344.21	336.23	336.81	340.26	1,218,558.00
05.02.2025	347.92	337.68	342.25	347.72	445,705.00
06.02.2025	354.24	346.80	348.49	353.31	751,731.00
07.02.2025	354.32	347.39	353.99	347.84	480,835.00
10.02.2025	351.87	342.52	351.87	343.73	866,895.00
11.02.2025	351.50	340.24	340.24	350.92	612,803.00
12.02.2025	355.57	346.17	347.12	354.56	751,073.00
13.02.2025	364.92	355.81	356.98	361.99	365,844.00
14.02.2025	364.03	359.77	362.00	360.27	671,544.00
18.02.2025	363.25	353.82	360.44	361.74	616,556.00
19.02.2025	365.00	359.70	361.92	361.58	1,040,752.00
20.02.2025	363.94	356.65	359.23	363.01	692,066.00
21.02.2025	364.99	360.72	364.48	361.00	611,016.00
24.02.2025	370.60	361.28	365.84	365.80	1,435,475.00
25.02.2025	372.30	357.61	369.93	358.73	1,037,545.00
26.02.2025	360.63	351.18	358.25	353.48	787,089.00
27.02.2025	362.46	353.67	354.25	359.04	931,022.00
28.02.2025	368.55	360.38	362.46	363.57	1,381,765.00
03.03.2025	376.24	360.60	362.87	370.66	1,396,533.00
04.03.2025	377.49	361.86	376.48	368.36	1,312,825.00
05.03.2025	380.29	367.69	368.20	378.42	1,094,963.00
06.03.2025	384.95	375.67	378.89	382.94	1,407,844.00
07.03.2025	391.61	371.03	381.95	379.52	1,574,546.00
10.03.2025	385.64	362.66	378.50	373.52	2,029,601.00
11.03.2025	376.52	355.78	371.33	355.87	1,343,677.00
12.03.2025	354.50	338.54	353.73	349.75	2,413,678.00
13.03.2025	354.52	344.41	348.03	345.40	1,432,345.00
14.03.2025	355.00	345.18	350.00	351.50	1,210,956.00
17.03.2025	357.45	347.74	347.74	354.08	878,715.00
18.03.2025	356.59	349.73	354.08	354.45	1,094,251.00
19.03.2025	357.01	349.89	353.65	353.02	1,202,923.00
20.03.2025	363.57	351.89	351.89	362.58	1,112,089.00
21.03.2025	364.58	356.04	359.65	363.81	1,569,789.00
24.03.2025	371.98	364.33	365.59	367.50	1,488,231.00
25.03.2025	375.53	365.81	365.81	375.01	979,241.00
26.03.2025	386.98	374.15	375.58	384.77	1,371,619.00
27.03.2025	388.02	379.23	385.86	382.02	1,244,978.00
28.03.2025	384.91	368.75	384.91	369.02	1,217,071.00
31.03.2025	370.29	361.43	368.76	368.53	2,348,336.00
01.04.2025	374.01	363.40	366.10	370.91	977,610.00
02.04.2025	379.96	370.13	370.80	379.27	923,018.00
03.04.2025	385.88	368.06	378.28	368.40	1,445,310.00
04.04.2025	368.92	337.54	365.00	338.29	1,494,162.00
07.04.2025	351.98	324.08	332.86	332.89	1,475,871.00
08.04.2025	346.97	318.85	337.17	321.68	2,144,923.00
09.04.2025	350.73	312.39	317.19	346.98	3,242,261.00
10.04.2025	341.72	325.10	340.28	335.47	1,633,990.00
11.04.2025	338.47	327.96	335.70	334.38	1,277,648.00
14.04.2025	343.38	335.48	335.90	340.40	1,251,300.00
15.04.2025	350.05	339.68	341.18	343.18	1,041,654.00
16.04.2025	343.98	330.14	340.79	332.50	1,000,415.00
17.04.2025	342.22	334.07	335.21	338.96	934,324.00
21.04.2025	337.99	319.65	335.28	322.43	1,219,261.00
22.04.2025	331.70	325.36	325.75	331.34	1,160,653.00
23.04.2025	345.05	335.68	336.52	337.51	1,572,382.00
24.04.2025	339.22	318.43	323.36	335.33	2,171,252.00
25.04.2025	374.21	356.45	359.50	373.65	2,701,505.00
28.04.2025	385.48	372.88	373.65	376.87	1,929,624.00
29.04.2025	387.54	378.63	378.79	386.33	1,543,433.00
30.04.2025	392.91	377.60	387.26	391.86	1,445,215.00
01.05.2025	392.57	382.67	388.30	383.00	1,442,754.00
02.05.2025	387.48	383.20	386.17	385.00	1,739,755.00
05.05.2025	399.94	382.94	385.07	394.24	1,311,324.00
06.05.2025	402.83	390.50	392.36	402.01	1,088,402.00
07.05.2025	407.87	400.87	403.29	404.14	1,109,621.00
08.05.2025	408.83	403.56	404.78	404.41	1,055,749.00
09.05.2025	405.39	400.53	404.61	401.73	701,591.00
12.05.2025	410.99	399.47	410.00	402.52	1,064,115.00
13.05.2025	413.21	392.18	402.00	411.13	1,489,904.00
14.05.2025	414.45	407.03	407.03	413.86	1,078,754.00
15.05.2025	423.17	412.58	413.57	419.57	1,280,887.00
16.05.2025	437.06	419.45	423.60	427.25	3,623,720.00
19.05.2025	430.83	415.47	425.96	418.63	1,821,503.00
20.05.2025	427.39	418.56	421.89	423.49	646,470.00
21.05.2025	424.25	413.57	421.22	415.44	1,355,525.00
22.05.2025	418.36	409.58	417.20	409.93	1,422,976.00
23.05.2025	408.96	401.99	404.23	406.36	1,146,394.00
27.05.2025	412.49	407.45	409.71	411.13	1,458,852.00
28.05.2025	413.32	406.18	409.43	407.38	786,943.00
29.05.2025	407.59	392.03	407.59	395.81	1,478,519.00
30.05.2025	397.34	388.06	395.51	396.27	1,829,857.00
02.06.2025	395.88	384.68	391.02	394.78	1,251,183.00
03.06.2025	393.20	382.17	391.80	390.80	1,523,322.00
04.06.2025	395.24	388.74	392.41	388.77	878,030.00
05.06.2025	393.99	388.81	388.81	391.27	942,075.00
06.06.2025	399.45	393.72	394.89	396.45	816,225.00
09.06.2025	398.61	394.06	395.39	394.56	796,867.00
10.06.2025	406.91	395.74	396.28	406.77	1,077,966.00
11.06.2025	408.61	397.91	406.75	399.79	1,014,051.00
12.06.2025	400.29	395.65	399.67	396.90	919,570.00
13.06.2025	394.88	387.78	392.37	388.72	1,286,834.00
16.06.2025	392.69	374.20	389.99	375.23	1,469,982.00
17.06.2025	378.46	370.58	375.13	373.62	1,282,913.00
18.06.2025	381.88	372.95	374.47	377.18	907,764.00
20.06.2025	388.89	380.08	381.37	386.37	1,974,270.00
23.06.2025	392.85	385.89	388.96	392.58	787,001.00
24.06.2025	404.02	392.68	395.25	403.50	1,020,723.00
25.06.2025	403.75	397.36	401.79	398.85	899,819.00
26.06.2025	399.46	390.04	398.03	394.01	939,900.00
27.06.2025	402.78	395.09	395.69	400.97	1,934,547.00
30.06.2025	410.38	402.25	402.50	408.81	1,280,363.00
01.07.2025	419.80	407.80	407.82	418.22	1,302,276.00
02.07.2025	417.91	411.37	416.36	412.26	853,763.00
03.07.2025	420.50	411.35	414.00	416.97	516,681.00
07.07.2025	422.29	407.00	416.24	408.32	1,309,279.00
08.07.2025	412.68	405.98	406.65	411.66	957,529.00
09.07.2025	413.14	400.00	409.73	403.56	1,503,477.00
10.07.2025	406.58	401.10	403.32	401.58	927,154.00
11.07.2025	401.89	391.79	399.48	392.20	812,511.00
14.07.2025	400.15	391.09	391.29	399.61	823,310.00
15.07.2025	399.52	383.10	397.67	383.33	2,124,150.00
16.07.2025	387.99	377.98	385.89	379.62	1,443,348.00
17.07.2025	387.73	378.00	380.00	383.56	1,544,870.00
18.07.2025	385.96	378.77	385.18	382.08	1,122,252.00
21.07.2025	389.87	384.03	386.08	388.89	1,367,219.00
22.07.2025	399.35	389.08	389.08	395.85	1,314,322.00
23.07.2025	402.15	393.23	395.30	398.11	1,196,794.00
24.07.2025	398.74	379.08	397.88	380.00	2,572,811.00
25.07.2025	335.52	307.34	329.00	309.75	9,620,749.00
28.07.2025	309.40	296.37	309.01	298.27	4,017,250.00
29.07.2025	298.21	280.11	297.37	280.68	4,346,414.00
30.07.2025	285.96	274.00	280.45	279.89	3,906,167.00
31.07.2025	283.48	268.58	278.56	269.36	3,527,299.00
01.08.2025	271.66	263.56	270.53	264.69	2,562,694.00
04.08.2025	268.67	260.76	265.62	261.75	2,664,879.00
05.08.2025	268.58	261.74	261.75	265.98	3,549,157.00
06.08.2025	268.15	260.82	265.83	262.04	2,334,463.00
07.08.2025	264.49	257.06	262.61	258.78	1,992,007.00
08.08.2025	260.70	256.03	258.90	256.57	1,781,671.00
11.08.2025	262.81	254.67	257.29	258.77	1,918,064.00
12.08.2025	265.17	259.38	259.96	263.10	1,644,918.00
13.08.2025	270.20	261.37	261.68	269.00	2,231,167.00
14.08.2025	267.26	259.15	266.02	263.20	1,945,100.00
15.08.2025	268.14	263.63	264.84	267.80	1,697,345.00
18.08.2025	268.98	265.51	268.06	266.81	1,486,712.00
19.08.2025	271.03	264.75	266.81	267.01	1,646,475.00
20.08.2025	269.24	265.19	268.09	266.62	1,830,169.00
21.08.2025	268.87	264.22	265.56	267.98	1,177,801.00
22.08.2025	282.60	269.58	270.12	277.58	1,820,427.00
25.08.2025	276.69	272.81	275.42	273.44	1,202,120.00
26.08.2025	272.80	264.38	272.09	266.67	2,456,766.00
27.08.2025	269.93	264.78	265.13	269.15	1,459,097.00
28.08.2025	269.16	262.86	269.15	263.63	1,610,505.00
29.08.2025	265.88	262.50	263.12	265.58	1,707,388.00
02.09.2025	266.50	261.58	262.50	264.42	1,723,040.00
03.09.2025	265.08	258.36	263.70	261.22	2,084,782.00
04.09.2025	267.60	255.33	261.79	259.51	2,801,205.00
05.09.2025	266.57	259.05	259.34	261.50	2,245,384.00
08.09.2025	264.12	251.80	255.44	263.88	1,827,134.00
09.09.2025	264.19	259.02	262.65	263.35	1,730,441.00
10.09.2025	265.96	260.29	263.16	263.00	1,686,960.00
11.09.2025	264.50	258.48	262.00	263.92	1,590,520.00
12.09.2025	266.13	256.11	264.00	263.40	1,763,754.00
15.09.2025	266.76	259.05	264.66	260.72	1,318,640.00
16.09.2025	262.77	258.25	260.21	261.08	1,714,045.00
17.09.2025	274.64	261.40	261.57	268.02	1,979,688.00
18.09.2025	268.61	264.84	266.71	262.16	627,944.00
19.09.2025	264.45	260.00	262.58	262.55	2,499,544.00

צרו איתנו קשר *5988