גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אברי דניסון > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 23.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אברי דניסון

Avery Dennison

מניה AVY 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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	172.17	172.17	172.17	172.17	0.00
16:50	171.705	171.705	171.705	171.705	3,845.00
17:00	171.4875	171.4875	171.4875	171.4875	5,144.00
17:10	171.755	171.755	171.755	171.755	3,473.00
17:20	172.52	172.52	172.52	172.52	6,653.00
17:30	172.505	172.505	172.505	172.505	3,847.00
17:40	172.735	172.735	172.735	172.735	3,316.00
17:50	172.3225	172.3225	172.3225	172.3225	2,517.00
18:00	172.33	172.33	172.33	172.33	5,623.00
18:10	172.3801	172.3801	172.3801	172.3801	2,784.00
18:20	172.825	172.825	172.825	172.825	2,317.00
18:30	173.12	173.12	173.12	173.12	2,923.00
18:40	173.0151	173.0151	173.0151	173.0151	2,495.00
18:50	172.8251	172.8251	172.8251	172.8251	2,017.00
19:00	172.95	172.95	172.95	172.95	13,165.00
19:10	172.985	172.985	172.985	172.985	2,456.00
19:20	172.96	172.96	172.96	172.96	3,142.00
19:30	172.99	172.99	172.99	172.99	2,015.00
19:40	173.17	173.17	173.17	173.17	3,576.00
19:50	173.24	173.24	173.24	173.24	2,025.00
20:00	173.15	173.15	173.15	173.15	2,348.00
20:10	172.65	172.65	172.65	172.65	5,058.00
20:20	173.29	173.29	173.29	173.29	3,678.00
20:30	173.29	173.29	173.29	173.29	4,688.00
20:40	173.335	173.335	173.335	173.335	8,830.00
20:50	173.65	173.65	173.65	173.65	3,333.00
21:00	173.685	173.685	173.685	173.685	4,344.00
21:10	173.76	173.76	173.76	173.76	3,813.00
21:20	173.485	173.485	173.485	173.485	6,070.00
21:30	173.47	173.47	173.47	173.47	4,782.00
21:40	173.06	173.06	173.06	173.06	7,301.00
21:50	172.74	172.74	172.74	172.74	2,986.00
22:00	172.52	172.52	172.52	172.52	2,906.00
22:10	172.56	172.56	172.56	172.56	4,855.00
22:20	172.76	172.76	172.76	172.76	8,012.00
22:30	173.125	173.125	173.125	173.125	7,432.00
22:40	173.34	173.34	173.34	173.34	7,458.00
22:50	173.32	173.32	173.32	173.32	10,216.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2026 17:00	169.605	168.8025	168.96	169.54	57,298.00
18.09.2026 17:30	169.9	169.25	169.66	169.63	83,328.00
18.09.2026 18:00	169.57	169.15	169.57	169.39	72,019.00
18.09.2026 18:30	169.36	168.98	169.22	169.015	144,336.00
18.09.2026 19:00	169.16	168.795	168.93	168.88	154,823.00
18.09.2026 19:30	169.325	168.92	169.025	169.255	134,111.00
18.09.2026 20:00	169.38	169.195	169.255	169.265	216,454.00
18.09.2026 20:30	169.415	169.09	169.275	169.415	342,449.00
18.09.2026 21:00	169.305	168.795	169.305	168.795	580,233.00
18.09.2026 21:30	169.215	168.675	168.79	168.7625	450,423.00
18.09.2026 22:00	168.855	168.12	168.855	168.15	1,018,954.00
18.09.2026 22:30	168.6525	167.83	168.261	167.83	1,847,101.00
21.09.2026 21:30	170.37	170.37	170.37	170.37	157,259.00
21.09.2026 22:00	170.52	169.96	170.52	169.96	667,502.00
21.09.2026 22:30	170.2	169.3	169.98	169.3	1,805,819.00
22.09.2026 16:30	171.66	170.775	171.15	170.9425	56,277.00
22.09.2026 17:00	171.62	170.66	171.02	170.77	83,710.00
22.09.2026 17:30	170.475	169.9301	170.31	170.235	198,444.00
22.09.2026 18:00	170.795	170.23	170.285	170.41	177,106.00
22.09.2026 18:30	170.265	170.04	170.255	170.245	138,985.00
22.09.2026 19:00	171.03	170.43	170.43	170.785	299,668.00
22.09.2026 19:30	171.59	170.785	170.785	171.35	306,661.00
22.09.2026 20:00	171.6285	170.695	171.6285	170.82	390,734.00
22.09.2026 20:30	171.63	170.89	170.89	171.49	464,636.00
22.09.2026 21:00	171.71	171.285	171.5	171.69	589,124.00
22.09.2026 21:30	171.49	171.21	171.465	171.46	487,641.00
22.09.2026 22:00	172.255	171.485	171.485	172.215	1,127,357.00
22.09.2026 22:30	172.67	172.04	172.14	172.23	857,523.00
23.09.2026 16:30	172.17	170.99	171.795	171.76	34,856.00
23.09.2026 17:00	172.9	171.61	171.61	172.61	89,996.00
23.09.2026 17:30	172.935	171.92	172.5925	172.37	131,564.00
23.09.2026 18:00	173.345	172.3801	172.3801	173.02	122,097.00
23.09.2026 18:30	173.045	172.825	173.04	173.045	152,189.00
23.09.2026 19:00	173.115	172.865	173.03	173.04	222,986.00
23.09.2026 19:30	173.327	172.985	173.0947	173.06	248,538.00
23.09.2026 20:00	173.35	172.65	173.05	173.32	425,749.00
23.09.2026 20:30	173.825	173.23	173.25	173.825	537,454.00
23.09.2026 21:00	173.855	173.26	173.845	173.26	604,521.00
23.09.2026 21:30	173.22	172.39	173.22	172.62	496,702.00
23.09.2026 22:00	173.295	172.56	172.66	173.295	887,915.00
23.09.2026 22:30	173.485	172.65	173.305	172.65	1,671,604.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.09.2025	162.63	158.58	160.64	158.68	240,089.00
26.09.2025	160.99	159.29	159.29	160.81	188,716.00
29.09.2025	161.21	159.82	161.08	160.40	183,946.00
30.09.2025	162.35	159.13	160.28	162.16	274,515.00
01.10.2025	163.22	161.80	162.19	162.54	372,243.00
02.10.2025	163.52	161.93	161.93	162.70	243,573.00
03.10.2025	164.09	162.09	162.89	163.43	216,674.00
06.10.2025	163.46	161.91	163.28	162.72	227,296.00
07.10.2025	163.34	159.68	163.00	161.35	257,702.00
08.10.2025	162.58	160.95	160.95	161.94	211,379.00
09.10.2025	162.47	159.74	162.06	160.81	354,935.00
10.10.2025	162.73	158.45	161.54	158.67	259,020.00
13.10.2025	160.50	157.47	159.29	157.49	349,410.00
14.10.2025	160.87	156.23	156.26	160.11	345,661.00
15.10.2025	161.13	158.94	160.53	159.57	229,854.00
16.10.2025	160.60	158.00	159.97	159.30	437,702.00
17.10.2025	160.24	158.32	159.39	159.42	287,420.00
20.10.2025	161.00	159.73	160.50	160.26	390,923.00
21.10.2025	164.06	159.97	159.97	163.44	582,273.00
22.10.2025	180.62	166.19	166.19	179.04	853,631.00
23.10.2025	189.24	183.03	183.79	186.33	876,604.00
24.10.2025	187.68	180.97	186.36	181.57	365,270.00
27.10.2025	182.14	179.10	182.14	180.52	254,108.00
28.10.2025	181.07	179.02	180.71	179.23	231,737.00
29.10.2025	180.20	175.90	178.94	176.69	402,394.00
30.10.2025	178.47	174.66	175.88	175.94	304,857.00
31.10.2025	176.04	173.68	175.06	174.80	279,307.00
03.11.2025	174.33	171.42	173.69	174.24	364,173.00
04.11.2025	174.98	172.80	173.67	174.28	303,488.00
05.11.2025	176.03	171.98	174.29	174.62	374,527.00
06.11.2025	175.80	171.51	175.80	171.96	247,134.00
07.11.2025	174.81	171.61	171.61	174.09	263,421.00
10.11.2025	174.83	171.07	174.83	173.54	206,237.00
11.11.2025	177.24	174.04	174.04	174.26	252,990.00
12.11.2025	175.47	172.34	174.00	174.03	277,837.00
13.11.2025	176.99	173.23	174.13	176.33	384,119.00
14.11.2025	176.74	172.70	176.74	172.88	415,643.00
17.11.2025	173.13	170.65	172.66	170.74	249,207.00
18.11.2025	171.13	168.76	170.11	168.76	274,063.00
19.11.2025	168.96	165.96	168.59	168.44	334,494.00
20.11.2025	169.73	165.89	168.44	165.96	342,303.00
21.11.2025	173.17	166.92	168.10	170.34	363,173.00
24.11.2025	171.60	167.14	169.82	167.57	423,982.00
25.11.2025	171.25	168.23	168.23	170.51	269,056.00
26.11.2025	172.98	170.06	170.64	172.30	340,893.00
28.11.2025	173.48	172.16	172.67	172.38	88,567.00
01.12.2025	173.85	170.21	171.55	172.47	272,536.00
02.12.2025	173.89	171.60	172.70	172.23	398,970.00
03.12.2025	175.80	171.02	171.90	175.63	417,142.00
04.12.2025	179.08	174.36	177.00	174.94	489,167.00
05.12.2025	179.64	174.38	175.54	179.35	628,734.00
08.12.2025	179.65	174.07	178.29	175.30	515,704.00
09.12.2025	175.27	172.89	174.65	172.94	259,126.00
10.12.2025	178.00	172.00	174.08	177.20	376,265.00
11.12.2025	182.33	177.26	176.67	181.63	373,270.00
12.12.2025	183.85	181.70	182.57	182.53	397,344.00
15.12.2025	183.90	181.19	182.75	183.71	264,208.00
16.12.2025	183.95	181.16	184.10	183.01	335,216.00
17.12.2025	184.62	181.81	182.00	183.88	414,713.00
18.12.2025	185.25	183.04	183.17	183.20	283,311.00
19.12.2025	183.30	180.44	183.93	181.15	396,973.00
22.12.2025	181.85	180.46	181.09	181.03	189,589.00
23.12.2025	181.88	180.49	181.05	181.21	362,014.00
24.12.2025	182.22	181.00	181.17	181.69	109,440.00
26.12.2025	183.27	180.62	182.31	182.51	170,581.00
29.12.2025	183.68	181.89	182.84	182.66	183,707.00
30.12.2025	183.86	181.75	183.06	183.17	452,938.00
31.12.2025	183.95	181.37	181.97	181.88	265,326.00
02.01.2026	183.22	179.36	181.66	182.48	454,802.00
05.01.2026	182.51	179.71	180.58	180.61	372,929.00
06.01.2026	183.05	180.46	181.64	182.05	289,502.00
07.01.2026	183.12	179.28	183.37	180.57	223,220.00
08.01.2026	189.60	179.72	180.29	186.01	600,979.00
09.01.2026	188.93	184.98	186.79	188.41	367,033.00
12.01.2026	190.37	187.53	189.29	187.97	179,242.00
13.01.2026	189.67	186.52	188.60	187.68	315,619.00
14.01.2026	189.90	186.12	188.93	188.39	255,064.00
15.01.2026	190.35	186.86	188.30	189.06	313,243.00
16.01.2026	188.81	185.78	189.31	188.66	413,659.00
20.01.2026	186.99	181.64	186.42	182.28	254,218.00
21.01.2026	186.21	183.01	183.78	185.86	253,836.00
22.01.2026	187.42	184.55	186.21	185.93	195,534.00
23.01.2026	187.47	184.66	185.05	187.41	223,807.00
26.01.2026	188.71	186.37	188.19	188.23	197,115.00
27.01.2026	188.35	185.85	187.45	186.89	168,913.00
28.01.2026	186.95	183.90	186.10	184.83	208,937.00
29.01.2026	186.46	183.90	185.99	185.31	181,726.00
30.01.2026	185.90	182.74	184.74	185.39	269,037.00
02.02.2026	187.33	184.17	184.76	187.18	362,284.00
03.02.2026	189.03	185.14	186.39	186.81	536,357.00
04.02.2026	194.28	185.30	185.55	193.04	815,853.00
05.02.2026	196.00	191.04	192.96	192.86	628,580.00
06.02.2026	194.72	190.82	193.81	191.47	429,415.00
09.02.2026	191.69	189.18	191.54	189.46	217,494.00
10.02.2026	191.90	188.15	189.90	190.71	224,379.00
11.02.2026	193.88	189.18	190.71	192.75	215,011.00
12.02.2026	197.54	193.57	193.34	195.41	320,560.00
13.02.2026	196.90	193.76	195.38	195.81	246,127.00
17.02.2026	195.77	192.60	195.46	194.39	189,594.00
18.02.2026	195.93	193.26	193.17	195.41	149,272.00
19.02.2026	196.72	193.14	195.30	193.64	204,155.00
20.02.2026	196.99	191.97	194.30	196.95	329,334.00
23.02.2026	196.94	194.16	195.10	196.58	290,463.00
24.02.2026	199.54	196.01	198.14	197.47	267,438.00
25.02.2026	197.51	191.38	197.32	192.83	351,832.00
26.02.2026	194.91	192.52	193.79	192.91	299,793.00
27.02.2026	197.16	192.40	193.39	196.37	309,014.00
02.03.2026	196.08	193.66	194.20	195.00	216,029.00
03.03.2026	193.15	187.15	191.57	190.54	242,536.00
04.03.2026	189.79	186.17	189.74	187.06	285,179.00
05.03.2026	186.86	183.20	186.03	183.69	286,461.00
06.03.2026	182.18	178.03	181.74	179.54	254,888.00
09.03.2026	177.68	174.38	177.34	176.45	373,120.00
10.03.2026	177.39	173.65	175.91	174.25	427,731.00
11.03.2026	175.30	172.45	173.54	174.59	383,615.00
12.03.2026	174.08	169.04	173.65	171.00	507,698.00
13.03.2026	173.12	170.19	172.99	170.72	421,726.00
16.03.2026	173.42	171.73	172.15	172.04	273,685.00
17.03.2026	174.37	170.75	173.09	171.10	242,091.00
18.03.2026	171.09	164.51	170.11	164.66	343,409.00
19.03.2026	164.93	160.62	163.78	163.02	331,894.00
20.03.2026	164.66	160.44	163.89	161.17	272,686.00
23.03.2026	167.30	163.63	165.01	164.86	330,067.00
24.03.2026	166.72	163.01	163.25	165.93	205,670.00
25.03.2026	171.33	166.95	168.11	170.70	333,090.00
26.03.2026	172.27	167.57	170.03	168.55	247,444.00
27.03.2026	169.59	166.47	168.10	167.66	295,985.00
30.03.2026	172.80	167.10	169.01	168.18	214,094.00
31.03.2026	173.06	168.36	169.94	172.73	356,279.00
01.04.2026	176.51	172.81	173.60	173.10	238,335.00
02.04.2026	173.74	169.86	171.27	171.47	207,950.00
06.04.2026	171.10	169.31	169.70	169.33	214,526.00
07.04.2026	169.23	166.22	169.40	167.59	229,103.00
08.04.2026	175.98	172.00	172.55	175.33	257,736.00
09.04.2026	175.31	172.48	173.82	173.82	215,368.00
10.04.2026	174.42	170.52	174.56	171.07	293,553.00
13.04.2026	172.40	168.18	170.10	172.16	238,445.00
14.04.2026	172.07	170.46	170.42	170.90	195,528.00
15.04.2026	170.29	167.65	169.88	168.05	214,542.00
16.04.2026	168.86	165.39	167.41	166.35	472,017.00
17.04.2026	173.78	167.47	168.56	172.51	254,664.00
20.04.2026	173.76	170.68	172.06	172.25	188,337.00
21.04.2026	173.34	169.19	171.99	169.50	193,021.00
22.04.2026	170.95	166.87	170.17	167.09	196,672.00
23.04.2026	170.14	166.38	167.75	167.46	255,082.00
24.04.2026	167.55	165.27	166.40	165.45	165,243.00
27.04.2026	167.16	164.46	165.63	164.91	360,856.00
28.04.2026	172.13	166.38	169.41	166.55	490,448.00
29.04.2026	166.00	161.55	164.00	162.94	398,834.00
30.04.2026	167.00	162.80	163.32	163.96	283,906.00
01.05.2026	165.11	162.90	164.81	163.00	271,489.00
05.05.2026	163.79	159.19	160.69	162.01	272,225.00
06.05.2026	169.13	165.33	166.16	166.72	301,267.00
07.05.2026	169.07	164.48	167.04	165.54	421,480.00
08.05.2026	165.81	163.07	166.11	163.51	192,900.00
11.05.2026	163.22	161.38	163.55	162.05	307,667.00
12.05.2026	163.25	160.02	162.55	160.17	375,656.00
13.05.2026	161.95	158.28	160.51	158.74	294,729.00
14.05.2026	160.23	158.44	159.23	159.03	245,721.00
15.05.2026	159.10	156.03	158.47	156.11	265,434.00
18.05.2026	159.27	156.11	156.90	156.82	235,847.00
19.05.2026	157.63	154.08	156.48	154.23	226,368.00
20.05.2026	158.46	152.80	153.99	158.33	339,806.00
21.05.2026	160.00	155.19	157.50	158.93	285,620.00
22.05.2026	160.55	158.46	159.16	159.71	223,094.00
26.05.2026	160.56	158.58	159.69	159.82	278,391.00
27.05.2026	163.47	159.38	161.50	160.50	301,017.00
28.05.2026	161.68	157.89	158.55	161.18	270,553.00
29.05.2026	161.49	158.99	160.32	159.12	484,160.00
01.06.2026	157.55	155.15	157.11	155.52	215,118.00
02.06.2026	157.80	154.94	155.38	157.20	469,587.00
03.06.2026	157.78	155.32	155.50	155.98	395,481.00
04.06.2026	158.57	152.55	158.54	153.31	200,784.00
05.06.2026	156.20	152.73	153.80	155.18	221,019.00
08.06.2026	154.18	152.45	153.55	153.00	196,341.00
09.06.2026	159.37	153.71	154.01	159.24	506,008.00
10.06.2026	160.17	156.01	159.35	156.07	523,110.00
11.06.2026	160.18	154.41	157.81	158.60	460,294.00
12.06.2026	161.29	158.51	160.53	159.24	333,483.00
15.06.2026	162.03	159.83	161.07	159.86	323,338.00
16.06.2026	162.97	160.75	161.19	161.85	262,167.00
17.06.2026	163.77	158.18	160.63	159.62	403,410.00
18.06.2026	162.82	157.92	161.19	158.76	420,319.00
22.06.2026	159.65	156.61	158.54	157.41	272,354.00
23.06.2026	159.08	157.01	157.83	157.91	255,530.00
24.06.2026	164.33	158.24	159.32	163.20	481,489.00
25.06.2026	168.00	162.50	163.55	164.60	297,574.00
26.06.2026	165.96	163.66	164.19	165.84	388,536.00
29.06.2026	164.97	161.63	163.37	163.20	291,792.00
30.06.2026	163.14	161.39	162.18	162.30	172,122.00
01.07.2026	164.90	161.04	162.82	163.21	242,348.00
02.07.2026	167.03	163.49	164.37	166.89	217,369.00
06.07.2026	166.23	163.25	165.86	166.00	239,903.00
07.07.2026	168.40	164.29	167.81	164.40	202,551.00
08.07.2026	162.45	157.36	162.45	157.60	82,934.00
09.07.2026	161.38	157.25	158.62	159.08	345,183.00
10.07.2026	162.36	159.70	159.99	161.50	148,131.00
13.07.2026	162.61	158.95	161.83	159.25	283,908.00
14.07.2026	160.34	156.82	158.38	157.17	203,714.00
15.07.2026	158.99	156.46	157.30	156.74	237,762.00
16.07.2026	163.17	156.87	157.43	163.06	348,929.00
17.07.2026	165.66	159.73	163.40	160.47	336,820.00
20.07.2026	161.21	157.33	159.32	158.33	262,270.00
21.07.2026	158.54	155.24	159.39	155.68	443,952.00
22.07.2026	158.01	155.97	157.10	157.77	299,612.00
23.07.2026	157.51	154.72	155.75	155.12	465,428.00
24.07.2026	161.34	155.20	155.37	161.10	301,330.00
27.07.2026	164.51	161.05	162.23	163.02	318,493.00
28.07.2026	171.15	165.90	166.53	169.22	443,204.00
29.07.2026	167.88	165.39	167.29	167.27	473,465.00
30.07.2026	186.31	173.65	186.29	174.71	1,067,979.00
31.07.2026	174.17	167.87	174.17	169.74	537,561.00
03.08.2026	174.38	169.57	172.08	172.27	408,216.00
04.08.2026	174.16	169.41	170.66	173.12	479,358.00
05.08.2026	175.69	171.75	173.83	175.63	392,903.00
06.08.2026	175.80	172.59	174.93	174.00	285,190.00
07.08.2026	178.00	173.39	174.02	177.06	278,486.00
10.08.2026	178.34	172.05	175.94	178.25	284,108.00
11.08.2026	180.26	175.23	176.46	179.70	280,743.00
12.08.2026	181.93	177.62	179.42	180.97	320,833.00
13.08.2026	182.76	177.36	181.79	179.99	453,118.00
14.08.2026	178.93	176.28	178.46	178.89	318,581.00
17.08.2026	177.89	174.37	174.90	176.58	297,030.00
18.08.2026	179.61	176.29	177.26	177.67	286,472.00
19.08.2026	184.48	176.40	178.12	183.14	271,139.00
20.08.2026	184.11	179.10	180.95	182.74	251,066.00
21.08.2026	185.23	181.83	182.83	183.78	213,433.00
24.08.2026	185.77	182.15	184.06	183.61	282,267.00
25.08.2026	185.65	179.55	185.65	179.84	332,095.00
26.08.2026	183.08	179.32	181.45	182.36	308,750.00
27.08.2026	181.59	178.31	180.44	178.33	247,834.00
28.08.2026	180.13	176.60	179.40	177.69	339,689.00
31.08.2026	177.46	173.72	176.66	174.22	2,103,924.00
01.09.2026	175.97	172.98	174.32	173.08	309,280.00
02.09.2026	176.46	171.07	172.43	176.34	178,924.00
03.09.2026	175.60	169.93	174.18	173.03	272,301.00
04.09.2026	175.41	170.38	172.49	175.04	361,260.00
08.09.2026	173.75	166.85	173.74	170.66	450,582.00
09.09.2026	171.57	168.75	169.46	169.79	319,648.00
10.09.2026	170.46	167.77	168.59	168.80	354,591.00
11.09.2026	171.66	168.83	171.09	169.28	467,259.00
14.09.2026	172.17	169.16	170.12	170.94	421,878.00
15.09.2026	171.61	169.32	169.82	171.50	297,243.00
16.09.2026	174.63	171.26	172.61	172.28	482,741.00
17.09.2026	173.99	170.90	173.39	171.06	342,545.00
18.09.2026	169.96	167.69	169.74	167.71	547,442.00
21.09.2026	170.62	168.06	169.49	169.39	308,904.00
22.09.2026	172.84	169.93	171.53	172.11	281,606.00
23.09.2026	173.85	170.99	170.35	172.62	231,557.00

צרו איתנו קשר *5988