גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 15.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קופר

Cooper

מניה COO 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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2026 17:00	54.085	53.2	54.085	53.3	3,507,513.00
11.09.2026 17:30	53.65	53.29	53.39	53.425	3,677,157.00
11.09.2026 18:00	53.505	53.17	53.27	53.48	3,995,935.00
11.09.2026 18:30	53.57	53.28	53.42	53.5	5,254,719.00
11.09.2026 19:00	53.6694	53.32	53.52	53.37	6,054,165.00
11.09.2026 19:30	53.5	53.24	53.345	53.47	8,193,652.00
11.09.2026 20:00	53.79	53.455	53.455	53.78	8,807,727.00
11.09.2026 20:30	53.825	53.595	53.815	53.77	9,916,716.00
11.09.2026 21:00	53.9151	53.47	53.795	53.47	9,043,301.00
11.09.2026 21:30	53.745	53.475	53.475	53.7	9,803,887.00
11.09.2026 22:00	53.68	53.17	53.66	53.42	9,361,318.00
11.09.2026 22:30	54.145	53.31	53.37	53.915	11,179,423.00
14.09.2026 16:30	54.95	54.5	54.95	54.565	613,600.00
14.09.2026 17:00	54.99	54.15	54.54	54.2	2,218,045.00
14.09.2026 17:30	54.34	54.075	54.255	54.19	2,574,333.00
14.09.2026 18:00	54.32	53.96	54.04	54.02	2,446,080.00
14.09.2026 18:30	54.11	53.83	54	53.83	3,071,385.00
14.09.2026 19:00	53.9	53.71	53.87	53.755	3,698,191.00
14.09.2026 19:30	53.93	53.62	53.685	53.78	4,954,801.00
14.09.2026 20:00	54.1	53.7	53.775	54.1	4,404,095.00
14.09.2026 20:30	54.42	54.065	54.09	54.22	4,232,748.00
14.09.2026 21:00	54.23	53.795	54.1766	53.84	4,716,869.00
14.09.2026 21:30	54.23	53.85	53.87	54.23	3,823,485.00
14.09.2026 22:00	54.26	54.13	54.22	54.13	5,872,832.00
14.09.2026 22:30	54.37	54.115	54.1417	54.18	7,108,522.00
15.09.2026 16:30	54.52	52.97	54.52	53.12	95,505.00
15.09.2026 17:00	53.855	53.08	53.1	53.855	459,387.00
15.09.2026 17:30	53.975	53.745	53.9	53.745	719,707.00
15.09.2026 18:00	53.84	53.57	53.81	53.67	590,514.00
15.09.2026 18:30	53.75	53.58	53.6414	53.665	1,023,797.00
15.09.2026 19:00	53.62	53.015	53.62	53.59	1,594,283.00
15.09.2026 19:30	53.62	53.355	53.59	53.495	1,614,236.00
15.09.2026 20:00	53.55	53.345	53.48	53.37	1,889,601.00
15.09.2026 20:30	53.55	53.39	53.4	53.55	1,824,800.00
15.09.2026 21:00	53.54	53.43	53.52	53.48	1,909,434.00
15.09.2026 21:30	53.595	53.415	53.46	53.49	2,415,847.00
15.09.2026 22:00	53.53	53.32	53.49	53.39	2,494,896.00
15.09.2026 22:30	53.44	53.15	53.38	53.24	2,945,280.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2025	65.96	64.19	65.16	64.32	1,936,109.00
18.09.2025	67.37	64.84	65.85	67.22	1,936,435.00
19.09.2025	69.04	66.81	67.57	68.99	1,727,156.00
22.09.2025	68.40	66.85	67.68	68.01	2,046,706.00
23.09.2025	68.46	67.22	67.97	67.50	1,087,692.00
24.09.2025	68.13	66.86	67.26	67.97	948,744.00
25.09.2025	67.97	66.56	67.97	67.24	892,607.00
26.09.2025	67.81	66.59	66.95	67.53	1,010,200.00
29.09.2025	68.44	66.98	67.73	67.67	1,473,091.00
30.09.2025	68.67	67.38	67.74	68.56	1,202,992.00
01.10.2025	68.24	66.82	67.67	68.07	3,312,640.00
02.10.2025	69.70	66.84	67.98	69.12	1,839,547.00
03.10.2025	71.02	69.19	69.26	70.46	1,154,329.00
06.10.2025	70.60	69.67	70.60	70.11	1,834,625.00
07.10.2025	70.53	68.96	70.21	69.02	1,420,673.00
08.10.2025	70.52	68.55	69.05	70.26	1,251,455.00
09.10.2025	70.83	69.59	70.12	69.75	1,678,349.00
10.10.2025	70.03	67.83	69.82	68.37	1,943,511.00
13.10.2025	69.80	68.49	69.40	69.30	2,231,652.00
14.10.2025	71.97	68.36	68.72	71.21	2,009,223.00
15.10.2025	71.87	68.70	71.30	68.76	3,875,842.00
16.10.2025	72.16	68.49	69.25	71.56	3,913,045.00
17.10.2025	72.47	70.71	71.20	71.97	1,515,645.00
20.10.2025	76.22	73.48	76.00	74.99	3,113,380.00
21.10.2025	75.64	74.42	74.60	75.00	1,902,100.00
22.10.2025	75.60	74.41	75.00	74.45	1,556,920.00
23.10.2025	74.96	73.49	74.40	74.52	1,382,022.00
24.10.2025	74.96	73.41	74.96	73.51	1,417,764.00
27.10.2025	73.57	72.32	73.51	72.85	2,189,547.00
28.10.2025	72.82	71.47	72.55	71.75	1,238,943.00
29.10.2025	71.86	69.37	71.66	69.58	2,051,393.00
30.10.2025	70.84	69.38	69.71	70.11	2,116,651.00
31.10.2025	70.29	69.21	69.49	69.91	979,530.00
03.11.2025	69.90	68.48	69.58	69.82	1,425,269.00
04.11.2025	70.12	69.03	69.82	69.08	1,268,419.00
05.11.2025	69.99	68.35	68.86	68.88	2,015,502.00
06.11.2025	69.26	67.20	68.13	69.00	1,386,965.00
07.11.2025	70.23	68.17	69.11	70.10	1,057,523.00
10.11.2025	70.94	69.69	70.10	70.72	1,407,983.00
11.11.2025	71.96	71.08	71.27	71.74	924,479.00
12.11.2025	73.39	71.55	72.25	72.49	1,554,655.00
13.11.2025	72.74	70.89	71.43	71.75	2,163,924.00
14.11.2025	72.25	70.67	71.17	72.13	2,113,080.00
17.11.2025	72.58	70.83	71.62	71.35	2,622,101.00
18.11.2025	72.73	71.29	71.68	72.20	2,308,912.00
19.11.2025	73.48	71.18	72.20	72.15	2,642,298.00
20.11.2025	73.27	71.01	72.28	71.11	1,768,835.00
21.11.2025	76.08	71.44	71.59	75.47	3,081,057.00
24.11.2025	76.52	74.89	75.48	76.01	4,301,014.00
25.11.2025	78.49	76.09	76.36	78.21	1,747,782.00
26.11.2025	78.68	77.49	77.92	77.94	2,932,898.00
28.11.2025	78.49	77.50	77.84	77.93	860,655.00
01.12.2025	78.47	77.07	77.58	77.41	2,541,118.00
02.12.2025	77.54	75.25	77.42	75.84	2,999,605.00
03.12.2025	76.83	75.36	75.37	75.98	2,996,231.00
04.12.2025	77.57	75.92	76.05	77.03	3,010,822.00
05.12.2025	89.83	80.89	89.66	81.40	6,516,138.00
08.12.2025	81.39	77.70	81.39	78.04	2,941,830.00
09.12.2025	79.38	77.64	78.18	78.51	2,906,222.00
10.12.2025	81.12	78.18	78.65	80.74	2,790,689.00
11.12.2025	82.19	80.84	81.28	82.11	1,753,915.00
12.12.2025	82.92	81.54	82.28	82.08	2,465,001.00
15.12.2025	82.66	80.81	82.16	81.53	1,820,041.00
16.12.2025	81.89	80.24	81.79	81.04	1,540,913.00
17.12.2025	84.25	82.23	82.63	82.48	2,678,708.00
18.12.2025	83.31	81.92	82.63	82.46	2,523,030.00
19.12.2025	83.07	82.08	82.57	82.75	2,977,706.00
22.12.2025	84.18	82.61	83.38	83.84	1,253,588.00
23.12.2025	83.61	82.56	83.45	82.88	1,173,482.00
24.12.2025	83.64	82.29	83.61	82.57	534,192.00
26.12.2025	82.88	81.96	82.70	82.62	871,719.00
29.12.2025	82.66	81.93	82.58	82.20	1,596,043.00
30.12.2025	82.64	81.89	81.94	82.47	1,825,880.00
31.12.2025	82.52	81.86	82.13	81.96	827,192.00
02.01.2026	82.44	80.82	82.09	81.11	1,848,475.00
05.01.2026	83.39	80.28	80.51	82.74	1,266,364.00
06.01.2026	84.48	82.93	82.94	84.31	1,609,375.00
07.01.2026	85.04	83.25	84.32	83.90	2,807,535.00
08.01.2026	84.25	82.70	82.87	83.13	2,084,747.00
09.01.2026	83.88	82.11	83.13	83.45	2,065,854.00
12.01.2026	84.22	82.94	83.65	83.23	2,099,074.00
13.01.2026	84.00	81.19	83.50	81.70	1,209,426.00
14.01.2026	81.96	80.11	81.43	81.69	2,090,955.00
15.01.2026	82.47	80.69	81.88	82.31	1,813,696.00
16.01.2026	82.74	81.98	82.31	82.37	2,861,276.00
20.01.2026	81.65	80.24	81.26	80.61	2,224,815.00
21.01.2026	83.09	81.15	81.35	82.54	1,148,042.00
22.01.2026	83.79	82.23	82.54	82.80	1,460,139.00
23.01.2026	82.51	80.82	82.27	81.29	705,155.00
26.01.2026	81.61	80.53	81.52	80.90	1,050,813.00
27.01.2026	81.31	80.00	80.20	80.70	1,190,975.00
28.01.2026	81.19	80.11	80.76	80.48	813,624.00
29.01.2026	80.86	79.61	80.86	80.37	1,570,411.00
30.01.2026	81.54	80.29	80.37	81.38	1,004,541.00
02.02.2026	81.37	79.70	81.24	80.65	1,438,233.00
03.02.2026	81.83	78.79	80.39	79.33	855,035.00
04.02.2026	82.11	79.53	79.83	80.92	1,093,398.00
05.02.2026	81.47	79.76	80.95	80.10	1,003,126.00
06.02.2026	82.18	80.22	80.42	82.10	1,215,367.00
09.02.2026	81.74	80.34	81.50	81.48	1,244,312.00
10.02.2026	83.20	81.47	81.78	81.57	2,454,671.00
11.02.2026	83.07	80.51	81.73	83.05	1,189,596.00
12.02.2026	83.18	80.99	83.10	81.70	917,960.00
13.02.2026	84.23	82.02	82.02	82.99	1,653,976.00
17.02.2026	83.76	81.22	83.13	81.94	1,350,077.00
18.02.2026	83.56	81.18	81.77	83.40	1,305,615.00
19.02.2026	83.70	82.55	83.21	83.68	955,429.00
20.02.2026	84.61	83.12	83.55	84.07	1,091,001.00
23.02.2026	84.43	81.97	83.78	82.94	1,748,234.00
24.02.2026	83.72	82.56	82.84	83.56	1,352,595.00
25.02.2026	83.66	82.10	83.56	83.47	1,695,175.00
26.02.2026	84.22	83.08	83.88	84.01	1,036,707.00
27.02.2026	84.10	82.77	83.11	83.67	973,826.00
02.03.2026	84.09	82.12	83.54	83.92	1,341,857.00
03.03.2026	83.98	81.25	82.41	83.37	1,041,329.00
04.03.2026	83.36	81.04	82.61	81.98	2,063,696.00
05.03.2026	81.94	79.68	80.77	80.20	1,717,527.00
06.03.2026	78.11	75.00	77.00	76.55	3,384,930.00
09.03.2026	76.18	72.77	75.27	75.82	2,824,319.00
10.03.2026	76.01	74.28	76.00	74.41	1,744,607.00
11.03.2026	74.41	72.73	73.99	73.75	2,165,164.00
12.03.2026	73.15	70.22	72.88	71.52	2,299,382.00
13.03.2026	72.10	69.83	72.03	69.92	1,520,430.00
16.03.2026	71.54	69.83	70.42	71.04	1,756,471.00
17.03.2026	73.07	71.38	71.71	72.05	1,410,969.00
18.03.2026	72.28	71.05	71.07	71.17	1,402,178.00
19.03.2026	71.46	70.06	70.52	70.71	1,545,240.00
20.03.2026	70.83	69.32	70.80	69.96	2,280,689.00
23.03.2026	72.05	69.93	71.94	70.24	1,479,480.00
24.03.2026	71.33	69.17	70.05	70.49	1,029,815.00
25.03.2026	72.00	70.02	71.60	71.45	1,640,464.00
26.03.2026	72.55	71.19	71.19	71.57	909,106.00
27.03.2026	71.39	69.52	71.23	69.77	951,932.00
30.03.2026	70.36	69.06	70.36	69.31	1,481,271.00
31.03.2026	71.74	69.52	70.04	71.50	1,491,533.00
01.04.2026	72.39	71.15	71.56	71.43	1,474,938.00
02.04.2026	71.86	69.34	70.70	70.17	1,752,241.00
06.04.2026	70.77	69.63	69.98	70.29	2,152,944.00
07.04.2026	70.10	68.70	70.10	69.66	1,698,288.00
08.04.2026	72.23	71.11	72.20	71.73	1,737,319.00
09.04.2026	71.85	70.07	71.14	71.46	987,666.00
10.04.2026	71.69	71.05	71.65	71.21	1,129,976.00
13.04.2026	71.79	69.82	70.74	71.70	1,131,353.00
14.04.2026	72.63	71.25	71.87	71.61	1,295,760.00
15.04.2026	71.78	69.75	71.61	70.29	1,271,840.00
16.04.2026	70.97	69.29	70.34	69.38	1,644,287.00
17.04.2026	71.30	69.83	70.32	70.06	2,159,429.00
20.04.2026	70.30	69.28	69.45	69.46	1,177,442.00
21.04.2026	69.77	67.09	69.53	67.30	1,270,759.00
22.04.2026	68.02	66.85	67.46	66.92	1,653,546.00
23.04.2026	67.16	64.39	66.93	64.95	1,937,717.00
24.04.2026	64.79	63.72	64.73	64.42	1,478,669.00
27.04.2026	65.29	64.20	64.44	64.34	1,621,942.00
28.04.2026	64.90	62.93	64.73	63.09	1,869,651.00
29.04.2026	63.44	60.64	62.92	61.34	1,755,322.00
30.04.2026	63.38	61.25	61.53	62.90	2,272,606.00
01.05.2026	62.90	61.75	62.90	62.36	1,578,594.00
05.05.2026	61.93	60.71	61.52	61.25	2,188,141.00
06.05.2026	61.71	60.00	61.50	61.12	2,290,540.00
07.05.2026	61.81	60.80	61.25	61.11	1,553,132.00
08.05.2026	61.47	59.68	61.21	60.00	1,683,420.00
11.05.2026	60.42	58.91	60.17	58.98	1,289,628.00
12.05.2026	60.35	58.89	59.19	59.95	1,648,891.00
13.05.2026	60.32	59.06	59.46	59.47	1,265,747.00
14.05.2026	60.92	59.66	60.12	60.38	1,292,589.00
15.05.2026	61.01	59.57	60.70	59.60	1,149,593.00
18.05.2026	61.33	59.62	59.74	60.94	2,153,034.00
19.05.2026	62.25	60.33	61.22	61.45	1,256,347.00
20.05.2026	62.19	60.43	61.26	61.75	2,882,743.00
21.05.2026	63.13	60.74	61.50	62.85	1,622,465.00
22.05.2026	63.28	62.19	62.49	62.55	1,110,423.00
26.05.2026	62.73	61.98	62.56	62.03	1,587,937.00
27.05.2026	62.30	60.55	61.94	60.80	1,473,341.00
28.05.2026	61.38	60.00	60.39	61.04	1,638,882.00
29.05.2026	61.86	60.53	60.83	61.21	4,864,146.00
01.06.2026	60.83	59.35	60.59	60.19	3,340,779.00
02.06.2026	60.15	59.14	60.01	59.49	3,223,058.00
03.06.2026	60.58	59.59	60.25	60.34	2,961,188.00
04.06.2026	62.97	61.09	61.09	62.02	2,851,159.00
05.06.2026	67.61	65.00	65.10	67.34	6,162,717.00
08.06.2026	68.18	65.62	66.18	66.79	4,606,919.00
09.06.2026	69.00	66.20	67.11	68.62	3,102,962.00
10.06.2026	68.67	67.54	68.62	67.69	2,014,632.00
11.06.2026	67.94	66.06	67.58	67.51	2,337,973.00
12.06.2026	68.18	66.41	68.09	67.88	1,404,484.00
15.06.2026	68.59	67.56	68.22	67.76	1,858,310.00
16.06.2026	68.40	67.29	67.92	67.35	1,725,613.00
17.06.2026	67.22	64.94	66.18	65.05	2,382,678.00
18.06.2026	66.23	65.00	65.26	65.91	3,135,104.00
22.06.2026	66.28	65.00	65.50	65.42	2,245,436.00
23.06.2026	66.69	65.63	65.91	66.15	1,849,399.00
24.06.2026	69.23	66.54	66.66	68.83	2,726,907.00
25.06.2026	71.31	69.40	69.39	70.64	2,658,555.00
26.06.2026	72.15	69.29	70.64	71.02	2,584,708.00
29.06.2026	71.47	70.34	71.02	71.39	2,141,174.00
30.06.2026	72.06	70.36	71.36	71.71	3,043,544.00
01.07.2026	73.53	71.74	72.31	71.95	4,048,555.00
02.07.2026	74.45	72.33	72.85	74.20	2,545,223.00
06.07.2026	74.15	71.65	74.15	72.61	1,964,963.00
07.07.2026	74.33	71.84	73.62	71.89	1,651,399.00
08.07.2026	71.26	69.24	71.00	69.73	458,334.00
09.07.2026	71.07	69.39	69.84	71.02	1,985,313.00
10.07.2026	71.39	70.50	70.82	70.96	438,035.00
13.07.2026	71.85	70.71	70.78	71.32	1,216,770.00
14.07.2026	70.06	68.37	69.90	68.51	1,583,045.00
15.07.2026	71.60	68.60	68.60	70.60	1,448,412.00
16.07.2026	73.38	71.30	71.50	73.10	1,247,636.00
17.07.2026	73.94	71.45	73.10	71.71	1,285,242.00
20.07.2026	71.83	70.77	71.39	71.59	1,823,620.00
21.07.2026	71.61	70.20	70.61	71.01	1,760,445.00
22.07.2026	71.94	70.15	71.94	70.50	1,166,542.00
23.07.2026	70.74	69.60	70.11	70.23	1,567,674.00
24.07.2026	70.90	70.20	70.61	70.37	683,499.00
27.07.2026	71.63	70.26	70.82	70.29	1,454,925.00
28.07.2026	72.64	71.07	71.38	72.06	1,274,751.00
29.07.2026	73.09	71.46	71.88	73.06	1,238,408.00
30.07.2026	73.10	71.78	73.06	72.65	1,020,161.00
31.07.2026	72.50	71.15	71.95	72.32	2,001,860.00
03.08.2026	74.83	73.38	73.38	74.23	1,987,531.00
04.08.2026	74.80	73.29	73.91	74.69	1,544,687.00
05.08.2026	75.02	73.82	74.89	74.84	1,162,331.00
06.08.2026	75.13	73.23	75.00	73.32	1,452,417.00
07.08.2026	74.58	72.65	73.15	74.23	1,206,453.00
10.08.2026	76.60	74.20	74.23	76.32	1,791,913.00
11.08.2026	77.42	76.20	76.32	76.82	1,286,922.00
12.08.2026	77.19	75.37	76.31	76.73	2,288,932.00
13.08.2026	77.63	76.38	77.26	76.60	1,076,569.00
14.08.2026	76.87	76.08	76.87	76.17	658,147.00
17.08.2026	76.14	75.01	75.57	75.10	1,679,940.00
18.08.2026	76.69	75.64	76.09	75.76	1,426,424.00
19.08.2026	78.11	76.28	76.40	76.73	1,128,540.00
20.08.2026	77.09	76.11	76.18	76.16	841,929.00
21.08.2026	76.58	75.61	76.18	76.22	1,360,666.00
24.08.2026	76.58	75.62	76.14	75.80	877,629.00
25.08.2026	75.71	72.92	75.42	73.04	1,067,964.00
26.08.2026	72.93	72.22	72.62	72.68	1,111,198.00
27.08.2026	72.08	70.70	71.90	70.96	1,126,464.00
28.08.2026	71.50	70.66	71.18	71.17	740,526.00
31.08.2026	70.75	69.64	70.49	70.09	1,722,104.00
01.09.2026	70.80	69.07	70.50	69.28	1,050,126.00
02.09.2026	71.07	69.28	69.28	70.11	498,486.00
03.09.2026	70.68	69.09	69.78	70.64	1,601,533.00
04.09.2026	70.48	69.51	69.82	69.59	1,482,180.00
08.09.2026	68.98	67.59	68.55	67.69	2,282,136.00
09.09.2026	67.90	62.24	67.07	63.48	6,451,191.00
10.09.2026	55.43	51.01	51.86	54.17	12,622,220.00
11.09.2026	55.63	53.15	54.66	53.91	4,423,970.00
14.09.2026	54.99	53.60	54.78	54.22	3,911,393.00
15.09.2026	54.80	52.97	54.40	53.27	3,157,606.00

צרו איתנו קשר *5988