גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > טאואר סמיקונדקטור > גרפים

עדכון אחרון 20:43

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית טאואר סמיקונדקטור

Tower Semiconductor

ישראליות בניו-יורק TSEM נאסד"ק USD

שער

64.68

שינוי

-0.26%

שינוי ב USD

-0.17

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	65.255	65.255	65.255	65.255	0.00
16:50	65.47	65.47	65.47	65.47	31,161.00
17:00	65.65	65.65	65.65	65.65	41,238.00
17:10	66.31	66.31	66.31	66.31	62,519.00
17:20	65.6475	65.6475	65.6475	65.6475	30,042.00
17:30	65.6	65.6	65.6	65.6	23,434.00
17:40	65.06	65.06	65.06	65.06	17,665.00
17:50	64.85	64.85	64.85	64.85	18,432.00
18:00	64.95	64.95	64.95	64.95	12,392.00
18:10	64.86	64.86	64.86	64.86	11,602.00
18:20	64.84	64.84	64.84	64.84	9,535.00
18:30	65	65	65	65	10,939.00
18:40	65.185	65.185	65.185	65.185	10,444.00
18:50	65.15	65.15	65.15	65.15	9,255.00
19:00	65.11	65.11	65.11	65.11	11,101.00
19:10	65.095	65.095	65.095	65.095	8,737.00
19:20	65.165	65.165	65.165	65.165	18,373.00
19:30	65.1	65.1	65.1	65.1	15,852.00
19:40	64.98	64.98	64.98	64.98	7,891.00
19:50	64.92	64.92	64.92	64.92	8,325.00
20:00	64.99	64.99	64.99	64.99	26,341.00
20:10	65.14	65.14	65.14	65.14	17,674.00
20:20	64.98	64.98	64.98	64.98	15,446.00
20:30	64.92	64.92	64.92	64.92	12,207.00
20:40	64.63	64.63	64.63	64.63	18,059.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.09.2025 17:00	63.61	62.36	63.61	62.66	351,383.00
05.09.2025 17:30	63.53	62.66	62.66	62.88	795,770.00
05.09.2025 18:00	63.14	62.66	62.875	63.09	755,188.00
05.09.2025 18:30	63.085	62.625	63.085	62.67	626,653.00
05.09.2025 19:00	62.92	62.68	62.77	62.81	869,411.00
05.09.2025 19:30	62.985	62.73	62.8	62.97	747,675.00
05.09.2025 20:00	62.93	62.71	62.91	62.71	1,098,522.00
05.09.2025 20:30	62.74	62.54	62.71	62.73	930,564.00
05.09.2025 21:00	63.4	62.77	62.77	63.09	1,173,338.00
05.09.2025 21:30	63.23	63.02	63.115	63.178	1,079,801.00
05.09.2025 22:00	63.74	63.175	63.18	63.365	1,411,440.00
05.09.2025 22:30	63.38	62.985	63.36	63.17	2,716,112.00
08.09.2025 16:30	65.2	64.33	64.33	64.84	134,001.00
08.09.2025 17:00	64.835	63.8	64.76	64.03	269,890.00
08.09.2025 17:30	64.185	63.95	64.03	63.99	446,310.00
08.09.2025 18:00	63.9525	63.56	63.9525	63.73	606,331.00
08.09.2025 18:30	63.96	63.685	63.85	63.73	852,573.00
08.09.2025 19:00	63.85	63.545	63.65	63.76	933,882.00
08.09.2025 19:30	64.275	63.71	63.76	64.13	899,324.00
08.09.2025 20:00	64.375	64.21	64.31	64.315	1,275,508.00
08.09.2025 20:30	64.32	64.165	64.25	64.24	1,372,782.00
08.09.2025 21:00	64.67	64.25	64.315	64.67	1,650,307.00
08.09.2025 21:30	64.74	64.435	64.69	64.71	2,013,884.00
08.09.2025 22:00	64.94	64.6748	64.71	64.94	2,162,480.00
08.09.2025 22:30	65.1545	64.825	64.965	64.835	3,099,903.00
09.09.2025 16:30	66.23	65.02	65.02	66.23	122,280.00
09.09.2025 17:00	66.445	65.29	66.445	65.31	214,528.00
09.09.2025 17:30	65.14	64.7501	65.14	64.915	439,218.00
09.09.2025 18:00	65.09	64.84	65.015	65.07	798,283.00
09.09.2025 18:30	65.25	65.05	65.16	65.125	888,304.00
09.09.2025 19:00	65.2	64.947	65.12	65.08	1,055,306.00
09.09.2025 19:30	65.11	64.87	64.98	65.03	1,057,383.00
09.09.2025 20:00	65.215	64.65	65.1	64.73	1,541,976.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.09.2024	41.00	40.08	41.00	40.82	299,163.00
11.09.2024	42.46	40.78	40.95	42.39	346,806.00
12.09.2024	42.44	41.55	42.43	41.97	207,603.00
13.09.2024	42.89	41.97	41.97	42.85	217,342.00
16.09.2024	42.44	41.31	42.44	41.62	271,755.00
17.09.2024	42.02	41.19	41.48	41.47	270,358.00
18.09.2024	41.48	40.47	41.47	40.55	223,886.00
19.09.2024	41.81	40.74	41.08	41.62	332,374.00
20.09.2024	42.59	41.10	41.17	42.31	410,278.00
23.09.2024	42.96	41.89	42.60	42.18	233,781.00
24.09.2024	43.29	42.40	42.69	43.19	275,778.00
25.09.2024	43.11	42.53	43.01	42.82	143,509.00
26.09.2024	44.23	43.37	44.14	43.72	298,357.00
27.09.2024	44.11	43.21	43.92	43.91	358,590.00
30.09.2024	44.59	43.97	44.27	44.26	404,243.00
01.10.2024	44.25	42.68	44.09	43.08	430,185.00
02.10.2024	44.20	43.01	43.24	44.10	455,104.00
03.10.2024	45.00	43.90	44.03	44.31	467,840.00
04.10.2024	44.84	43.38	44.84	44.30	245,651.00
07.10.2024	44.51	43.79	44.16	44.30	175,747.00
08.10.2024	44.89	43.95	44.10	44.68	197,926.00
09.10.2024	45.57	44.57	44.68	45.21	393,817.00
10.10.2024	45.63	44.79	44.92	45.53	282,121.00
11.10.2024	46.27	45.40	45.40	45.82	242,524.00
14.10.2024	46.53	45.61	46.05	46.03	453,949.00
15.10.2024	46.49	44.36	46.20	44.47	641,271.00
16.10.2024	44.86	43.39	44.86	43.79	464,909.00
17.10.2024	44.67	43.59	44.60	43.82	388,559.00
18.10.2024	44.13	43.39	43.89	43.97	335,881.00
21.10.2024	45.46	44.37	44.67	45.26	427,098.00
22.10.2024	45.48	44.96	45.24	45.41	166,651.00
23.10.2024	45.50	43.84	45.50	44.05	223,567.00
24.10.2024	44.58	43.97	44.50	44.22	139,051.00
25.10.2024	45.64	44.25	44.26	44.77	297,986.00
28.10.2024	45.43	44.82	45.03	45.17	287,561.00
29.10.2024	45.27	44.60	45.15	44.86	278,543.00
30.10.2024	44.57	42.72	44.48	43.30	849,386.00
31.10.2024	43.12	41.54	43.00	41.96	365,897.00
04.11.2024	42.01	40.87	41.86	41.03	273,990.00
05.11.2024	42.54	40.89	40.94	41.74	572,339.00
06.11.2024	43.78	42.40	42.50	43.42	393,810.00
07.11.2024	43.98	43.07	43.40	43.41	461,323.00
11.11.2024	48.10	46.20	46.20	46.64	980,845.00
12.11.2024	46.36	42.83	46.27	43.10	1,431,369.00
13.11.2024	50.25	46.20	46.78	48.42	2,418,452.00
14.11.2024	49.03	45.95	48.14	46.30	1,155,254.00
15.11.2024	45.85	44.17	45.59	44.55	1,156,598.00
18.11.2024	45.94	44.37	44.47	45.66	675,092.00
19.11.2024	47.37	44.86	45.19	46.76	960,278.00
20.11.2024	46.92	45.77	46.55	46.65	775,795.00
21.11.2024	47.90	46.36	46.80	47.81	522,066.00
22.11.2024	48.53	47.42	47.75	47.83	357,357.00
25.11.2024	48.94	47.22	48.27	47.84	500,219.00
26.11.2024	48.61	47.53	48.08	48.15	560,403.00
27.11.2024	48.08	46.85	48.05	47.36	489,372.00
29.11.2024	47.46	46.50	46.74	47.13	369,493.00
02.12.2024	48.18	46.96	46.96	47.87	323,375.00
03.12.2024	49.05	47.80	47.87	48.95	377,545.00
04.12.2024	49.99	49.19	49.19	49.59	543,059.00
05.12.2024	50.66	49.46	49.84	49.53	418,946.00
06.12.2024	50.11	48.61	49.82	49.82	499,839.00
09.12.2024	50.07	48.58	49.20	48.60	663,793.00
10.12.2024	49.62	48.79	49.30	49.54	560,174.00
11.12.2024	49.94	48.60	49.76	49.07	586,920.00
12.12.2024	50.35	48.83	49.05	50.11	386,095.00
13.12.2024	50.11	49.10	50.00	49.97	494,506.00
16.12.2024	52.69	50.56	50.56	52.20	1,291,742.00
17.12.2024	52.79	51.21	52.00	52.45	603,641.00
18.12.2024	54.27	50.56	52.21	51.11	1,248,231.00
19.12.2024	50.99	49.77	50.94	50.55	618,011.00
20.12.2024	51.59	49.59	50.21	51.02	653,711.00
23.12.2024	51.91	50.50	50.99	50.86	651,649.00
24.12.2024	52.37	51.21	51.49	52.34	318,201.00
26.12.2024	53.15	52.27	52.74	52.93	324,760.00
27.12.2024	52.79	51.40	52.63	52.07	290,122.00
30.12.2024	52.36	51.28	51.56	52.08	469,097.00
31.12.2024	52.20	51.24	52.11	51.51	315,320.00
06.01.2025	53.03	51.35	52.58	51.90	783,280.00
07.01.2025	52.85	51.51	52.70	51.79	441,510.00
08.01.2025	51.94	50.98	51.50	51.70	257,078.00
10.01.2025	51.23	50.28	50.98	50.91	252,320.00
13.01.2025	50.70	49.70	50.20	50.55	582,089.00
14.01.2025	51.64	50.60	50.95	51.01	474,341.00
15.01.2025	51.92	50.65	51.74	50.70	496,578.00
16.01.2025	53.69	51.27	51.27	52.22	802,965.00
17.01.2025	53.14	52.06	52.66	52.58	374,404.00
21.01.2025	53.90	52.71	53.25	53.76	602,363.00
22.01.2025	55.07	54.00	54.48	54.16	967,447.00
23.01.2025	54.41	52.67	53.11	54.17	823,616.00
24.01.2025	55.31	54.38	54.50	54.74	810,482.00
27.01.2025	50.10	44.52	50.10	45.50	2,218,374.00
28.01.2025	47.76	45.40	46.39	46.15	1,592,777.00
29.01.2025	47.98	46.48	47.00	46.86	1,069,396.00
30.01.2025	48.86	46.08	46.62	48.68	995,674.00
31.01.2025	50.71	48.81	49.24	48.89	628,817.00
03.02.2025	49.48	47.61	47.69	49.31	230,945.00
04.02.2025	49.96	48.52	48.97	49.74	909,345.00
05.02.2025	51.07	49.51	50.29	50.67	325,044.00
06.02.2025	50.48	49.16	50.13	49.71	521,995.00
07.02.2025	50.21	48.25	49.80	48.64	1,095,605.00
10.02.2025	49.20	45.80	46.01	46.96	1,958,076.00
11.02.2025	47.39	45.55	47.24	45.78	1,150,859.00
12.02.2025	46.68	44.67	44.96	45.53	1,222,320.00
13.02.2025	47.65	45.64	45.64	47.59	636,223.00
14.02.2025	48.44	47.07	48.41	47.63	727,090.00
18.02.2025	48.95	47.05	48.04	48.10	735,579.00
19.02.2025	47.88	46.95	47.83	47.18	468,796.00
20.02.2025	47.59	46.32	47.16	46.58	579,002.00
21.02.2025	46.77	44.32	46.77	45.14	831,829.00
24.02.2025	45.17	43.69	45.15	44.19	701,069.00
25.02.2025	44.50	42.67	44.17	43.04	594,686.00
26.02.2025	43.75	43.06	43.31	43.54	415,815.00
27.02.2025	43.88	42.03	43.88	42.26	751,783.00
28.02.2025	43.23	41.23	41.97	42.50	604,230.00
03.03.2025	43.40	41.21	42.95	41.55	818,568.00
04.03.2025	42.39	40.17	41.13	41.43	701,535.00
05.03.2025	42.04	40.71	41.73	41.44	919,164.00
06.03.2025	41.08	39.05	40.51	39.06	712,581.00
07.03.2025	39.66	37.89	39.27	39.30	771,143.00
10.03.2025	38.51	35.41	38.51	36.06	1,617,497.00
11.03.2025	37.77	35.64	36.24	36.85	1,599,098.00
12.03.2025	38.68	37.42	37.42	38.37	827,846.00
13.03.2025	38.62	37.19	38.24	37.41	380,379.00
14.03.2025	39.38	38.01	38.03	38.97	442,419.00
17.03.2025	39.28	38.48	38.58	39.04	298,995.00
18.03.2025	38.67	38.03	38.67	38.16	236,739.00
19.03.2025	39.24	37.64	37.89	38.83	442,678.00
20.03.2025	39.10	38.19	38.27	38.65	386,591.00
21.03.2025	38.44	37.80	38.20	38.25	301,303.00
24.03.2025	39.57	38.54	38.62	39.25	464,070.00
25.03.2025	39.26	38.65	39.12	38.87	386,159.00
26.03.2025	38.67	37.62	38.65	37.67	258,491.00
27.03.2025	37.38	36.66	37.38	36.73	460,033.00
28.03.2025	36.66	34.47	36.66	35.43	786,722.00
31.03.2025	35.85	34.38	34.77	35.66	504,421.00
01.04.2025	36.85	35.27	35.55	36.47	446,138.00
02.04.2025	37.78	35.93	35.94	37.34	287,724.00
03.04.2025	35.47	31.56	35.36	31.60	1,031,776.00
04.04.2025	31.00	28.64	30.70	29.65	1,507,995.00
07.04.2025	34.37	30.11	30.63	31.85	1,904,990.00
08.04.2025	33.25	30.02	32.88	30.90	761,314.00
09.04.2025	36.25	31.00	31.01	35.30	1,155,622.00
10.04.2025	34.60	31.62	34.51	33.69	828,894.00
11.04.2025	34.09	32.63	33.65	33.92	483,979.00
14.04.2025	34.82	33.20	34.60	34.34	602,205.00
15.04.2025	35.28	34.41	34.59	35.04	364,295.00
16.04.2025	34.51	33.42	33.78	34.02	718,532.00
17.04.2025	35.83	34.38	34.44	35.47	889,694.00
21.04.2025	35.42	34.47	34.71	35.28	640,770.00
22.04.2025	35.89	34.77	35.50	35.39	617,736.00
23.04.2025	37.12	35.42	36.60	35.81	603,398.00
24.04.2025	37.05	36.36	36.45	36.80	350,292.00
25.04.2025	37.45	36.21	36.47	37.45	312,191.00
28.04.2025	37.51	36.38	37.24	36.82	332,369.00
29.04.2025	36.81	36.13	36.58	36.18	349,731.00
30.04.2025	35.96	34.73	34.91	35.78	289,310.00
01.05.2025	37.28	36.30	36.36	36.42	365,220.00
02.05.2025	37.65	36.87	37.18	37.29	266,659.00
05.05.2025	36.98	36.40	36.67	36.53	501,700.00
06.05.2025	36.26	35.44	35.98	35.86	574,724.00
07.05.2025	36.15	35.42	35.81	35.99	364,982.00
08.05.2025	37.86	36.42	36.63	37.49	438,720.00
09.05.2025	38.45	37.33	37.65	37.50	266,141.00
12.05.2025	40.44	38.96	39.18	39.64	581,439.00
13.05.2025	40.42	39.44	39.44	40.09	827,099.00
14.05.2025	42.98	38.65	39.24	42.14	1,811,541.00
15.05.2025	42.47	41.38	41.57	42.06	765,179.00
16.05.2025	42.24	40.94	42.10	41.11	498,915.00
19.05.2025	41.33	40.24	40.46	41.15	568,579.00
20.05.2025	41.29	40.65	41.01	41.19	564,070.00
21.05.2025	41.82	40.70	40.85	40.98	447,161.00
22.05.2025	41.19	40.66	40.83	40.76	223,420.00
23.05.2025	40.81	39.82	40.00	40.63	273,861.00
27.05.2025	42.26	40.88	41.23	41.57	446,882.00
28.05.2025	41.94	41.42	41.80	41.49	278,498.00
29.05.2025	42.40	40.40	42.40	40.49	480,181.00
30.05.2025	40.10	39.01	40.10	39.44	199,706.00
02.06.2025	40.33	39.27	39.27	40.27	290,552.00
03.06.2025	40.79	40.09	40.27	40.52	249,496.00
04.06.2025	42.16	40.85	40.90	42.10	409,757.00
05.06.2025	42.87	41.09	42.56	41.25	283,247.00
06.06.2025	41.50	39.84	41.50	40.18	702,079.00
09.06.2025	41.85	40.38	40.38	41.46	299,219.00
10.06.2025	41.72	40.61	41.64	41.10	527,775.00
11.06.2025	41.78	41.04	41.71	41.28	413,283.00
12.06.2025	40.68	40.14	40.29	40.22	405,067.00
13.06.2025	39.66	37.48	39.49	38.09	1,192,941.00
16.06.2025	40.40	38.42	39.01	40.39	674,150.00
17.06.2025	40.39	38.67	40.25	38.96	956,862.00
18.06.2025	40.15	39.26	39.45	39.93	508,039.00
20.06.2025	40.57	39.15	40.50	39.48	565,672.00
23.06.2025	40.40	38.90	39.05	40.11	675,004.00
24.06.2025	43.12	41.03	41.04	42.65	990,011.00
25.06.2025	43.63	42.75	43.42	42.84	702,319.00
26.06.2025	44.00	42.78	43.10	43.80	1,130,569.00
27.06.2025	44.29	43.06	43.74	43.43	642,924.00
30.06.2025	44.08	43.02	44.07	43.35	455,132.00
01.07.2025	43.49	42.08	43.36	42.42	647,172.00
02.07.2025	44.39	42.24	42.55	43.67	1,133,005.00
03.07.2025	46.63	44.21	44.49	46.40	987,112.00
07.07.2025	47.18	44.53	47.07	45.12	795,280.00
08.07.2025	46.40	44.48	45.07	44.54	1,178,924.00
09.07.2025	45.45	44.41	44.85	45.00	817,865.00
10.07.2025	45.96	44.71	45.59	44.85	415,750.00
11.07.2025	45.42	44.24	44.38	45.29	358,683.00
14.07.2025	45.85	44.44	44.96	44.70	682,045.00
15.07.2025	46.05	44.54	45.65	45.40	819,521.00
16.07.2025	45.78	44.45	45.41	45.64	500,582.00
17.07.2025	50.48	46.10	46.10	48.94	1,581,401.00
18.07.2025	50.93	48.46	50.20	48.54	744,167.00
21.07.2025	50.84	48.54	48.75	49.90	1,184,541.00
22.07.2025	49.92	47.87	49.82	48.83	890,081.00
23.07.2025	49.19	48.22	48.89	48.45	551,332.00
24.07.2025	47.95	46.45	47.84	47.10	619,264.00
25.07.2025	47.34	46.59	47.00	47.02	309,535.00
28.07.2025	48.09	47.27	47.38	47.96	585,855.00
29.07.2025	48.94	47.59	48.21	47.82	984,577.00
30.07.2025	48.20	46.32	47.23	46.65	602,082.00
31.07.2025	47.14	45.09	46.33	45.75	956,966.00
01.08.2025	44.77	43.12	44.26	44.67	876,515.00
04.08.2025	51.07	46.21	46.46	50.98	2,236,876.00
05.08.2025	51.58	49.93	50.24	50.13	1,823,915.00
06.08.2025	49.25	47.96	49.25	48.86	819,703.00
07.08.2025	49.47	47.57	49.36	48.84	647,121.00
08.08.2025	49.25	48.05	48.74	48.23	911,957.00
11.08.2025	48.91	45.98	48.75	46.33	1,116,592.00
12.08.2025	47.07	46.03	46.70	46.10	749,629.00
13.08.2025	47.25	45.51	46.87	46.94	870,059.00
14.08.2025	48.13	46.00	46.59	47.24	737,801.00
15.08.2025	47.69	46.25	47.25	46.87	814,980.00
18.08.2025	49.33	46.78	47.18	49.21	1,027,331.00
19.08.2025	52.50	49.32	49.32	50.32	2,723,427.00
20.08.2025	50.06	47.97	49.45	50.05	1,000,053.00
21.08.2025	50.53	48.90	48.90	49.97	978,613.00
22.08.2025	54.99	50.85	50.85	54.73	2,048,660.00
25.08.2025	57.87	54.32	54.55	57.57	2,048,160.00

צרו איתנו קשר *5988