גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'נרל דינימיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'נרל דינימיקס

General Dynamics

מניה GD 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	343.01	343.01	343.01	343.01	0.00
16:50	341.515	341.515	341.515	341.515	8,825.00
17:00	341.12	341.12	341.12	341.12	8,330.00
17:10	341.21	341.21	341.21	341.21	12,492.00
17:20	340.33	340.33	340.33	340.33	16,776.00
17:30	339	339	339	339	9,922.00
17:40	338.875	338.875	338.875	338.875	3,695.00
17:50	338.875	338.875	338.875	338.875	0.00
18:00	338.875	338.875	338.875	338.875	0.00
18:10	338.875	338.875	338.875	338.875	0.00
18:20	338.875	338.875	338.875	338.875	0.00
18:30	338.875	338.875	338.875	338.875	0.00
18:40	338.875	338.875	338.875	338.875	0.00
18:50	338.875	338.875	338.875	338.875	0.00
19:00	338.875	338.875	338.875	338.875	0.00
19:10	338.875	338.875	338.875	338.875	0.00
19:20	338.875	338.875	338.875	338.875	0.00
19:30	338.875	338.875	338.875	338.875	0.00
19:40	338.875	338.875	338.875	338.875	0.00
19:50	338.875	338.875	338.875	338.875	0.00
20:00	338.875	338.875	338.875	338.875	0.00
20:10	338.875	338.875	338.875	338.875	0.00
20:20	338.875	338.875	338.875	338.875	0.00
20:40	341.31	341.31	341.31	341.31	156,566.00
20:50	341.33	341.33	341.33	341.33	5,654.00
21:00	340.97	340.97	340.97	340.97	7,799.00
21:10	341.125	341.125	341.125	341.125	12,842.00
21:20	341.265	341.265	341.265	341.265	7,370.00
21:30	341.595	341.595	341.595	341.595	11,304.00
21:40	341.055	341.055	341.055	341.055	7,307.00
21:50	341.14	341.14	341.14	341.14	8,679.00
22:00	341.08	341.08	341.08	341.08	6,421.00
22:10	340.74	340.74	340.74	340.74	6,209.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.05.2026 17:00	350.73	345.89	346.4	350.15	1,604,270.00
28.05.2026 17:30	351.36	349.675	349.85	350.31	2,835,821.00
28.05.2026 18:00	350.69	348.905	350.3	349.55	4,137,428.00
28.05.2026 18:30	349.62	348.23	349.5	349.08	5,161,422.00
28.05.2026 19:00	349.315	348.615	349.105	348.67	7,363,676.00
28.05.2026 19:30	350.62	348.6821	348.6821	350.045	5,834,861.00
28.05.2026 20:00	350.11	349.12	350.055	349.33	6,910,301.00
28.05.2026 20:30	349.86	349.16	349.34	349.8	9,379,870.00
28.05.2026 21:00	350.6825	349.515	349.63	349.815	11,021,810.00
28.05.2026 21:30	349.83	349.1701	349.82	349.3993	9,214,256.00
28.05.2026 22:00	349.67	348.84	349.46	349.45	10,384,508.00
28.05.2026 22:30	349.455	348.54	349.455	348.98	12,319,966.00
29.05.2026 16:30	348.21	345.64	348.21	347.46	179,273.00
29.05.2026 17:00	347.605	346.33	347.185	346.39	755,417.00
29.05.2026 17:30	348.18	346.32	346.33	347.715	1,701,951.00
29.05.2026 18:00	348.345	347.105	347.86	348.06	2,024,613.00
29.05.2026 18:30	349.505	348.01	348.055	349.29	3,245,928.00
29.05.2026 19:00	349.285	348.39	349.2	348.955	3,546,299.00
29.05.2026 19:30	349.29	348.72	348.95	349.01	2,696,645.00
29.05.2026 20:00	349.36	348.7	348.91	349.15	3,782,168.00
29.05.2026 20:30	349.2	348.615	349.01	348.715	3,493,385.00
29.05.2026 21:00	348.947	348.22	348.68	348.24	4,818,519.00
29.05.2026 21:30	348.23	347.07	348.23	347.12	3,399,332.00
29.05.2026 22:00	347.72	346.97	347.19	347.45	5,730,071.00
29.05.2026 22:30	347.67	345.94	347.48	346.4	6,400,769.00
01.06.2026 16:30	343.44	340.675	343.44	340.83	343,301.00
01.06.2026 17:00	341.5851	338.34	341.005	338.875	920,721.00
01.06.2026 17:30	338.875	338.875	338.875	338.875	70,960.00
01.06.2026 18:00	338.875	338.875	338.875	338.875	70,960.00
01.06.2026 18:30	338.875	338.875	338.875	338.875	70,960.00
01.06.2026 19:00	338.875	338.875	338.875	338.875	70,960.00
01.06.2026 19:30	338.875	338.875	338.875	338.875	70,960.00
01.06.2026 20:00	341.26	341.26	341.26	341.26	73,755.00
01.06.2026 20:30	341.575	340.6	341.42	340.96	3,485,509.00
01.06.2026 21:00	341.8499	340.48	341.1	341.32	4,508,556.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.06.2025	277.84	273.86	277.84	275.71	1,001,420.00
03.06.2025	276.86	273.58	275.76	276.04	1,050,979.00
04.06.2025	277.32	274.81	276.55	275.03	772,451.00
05.06.2025	275.97	272.65	275.97	274.42	870,189.00
06.06.2025	278.07	275.19	275.48	276.48	647,045.00
09.06.2025	278.07	273.81	276.23	277.31	789,546.00
10.06.2025	278.85	276.17	277.73	277.37	1,008,305.00
11.06.2025	277.01	268.10	276.46	275.83	968,648.00
12.06.2025	279.96	274.88	275.22	279.93	752,646.00
13.06.2025	286.80	281.86	284.50	283.00	1,648,978.00
16.06.2025	283.99	278.23	283.23	279.29	925,953.00
17.06.2025	281.83	277.36	280.08	281.30	983,745.00
18.06.2025	283.87	278.26	281.30	278.53	731,500.00
20.06.2025	280.08	275.49	279.45	278.78	1,513,621.00
23.06.2025	283.38	279.64	280.08	282.32	1,198,570.00
24.06.2025	281.97	278.23	280.53	281.05	1,124,882.00
25.06.2025	287.25	281.13	283.55	285.91	2,205,873.00
26.06.2025	292.91	286.36	287.49	291.39	1,712,951.00
27.06.2025	291.60	288.62	289.83	290.74	2,119,841.00
30.06.2025	293.14	290.64	291.57	291.66	1,167,136.00
01.07.2025	294.40	289.40	291.63	294.38	1,468,496.00
02.07.2025	294.33	290.30	294.11	293.92	1,086,588.00
03.07.2025	295.43	292.34	293.07	294.76	646,527.00
07.07.2025	297.72	293.72	295.01	294.65	978,159.00
08.07.2025	301.55	295.49	296.87	296.65	1,427,026.00
09.07.2025	300.00	296.84	297.93	299.96	1,134,359.00
10.07.2025	304.22	298.92	299.93	303.38	1,362,663.00
11.07.2025	303.37	301.21	302.90	302.20	952,459.00
14.07.2025	305.73	301.43	302.10	304.85	1,146,997.00
15.07.2025	305.33	300.72	304.40	300.85	1,146,712.00
16.07.2025	302.00	297.89	301.14	300.00	1,142,654.00
17.07.2025	301.54	298.51	300.00	300.09	1,227,206.00
18.07.2025	301.51	297.77	300.60	298.98	1,636,115.00
21.07.2025	300.00	296.96	298.97	297.05	1,064,655.00
22.07.2025	298.91	293.95	295.18	297.60	1,596,232.00
23.07.2025	318.77	308.63	310.00	316.94	2,414,957.00
24.07.2025	322.50	314.00	319.00	314.24	1,641,307.00
25.07.2025	314.98	311.00	314.04	314.02	1,217,906.00
28.07.2025	313.67	311.08	313.67	313.10	1,153,601.00
29.07.2025	316.96	313.42	316.00	314.70	1,140,761.00
30.07.2025	315.37	310.47	315.10	312.18	1,517,542.00
31.07.2025	313.31	310.30	311.35	311.61	1,647,921.00
01.08.2025	311.35	306.03	309.65	310.74	891,070.00
04.08.2025	313.20	310.33	311.03	312.78	852,117.00
05.08.2025	314.67	311.98	312.20	313.76	1,017,394.00
06.08.2025	317.00	313.00	314.98	314.99	893,373.00
07.08.2025	314.70	309.73	314.00	312.73	952,507.00
08.08.2025	315.81	312.82	312.98	314.13	1,157,279.00
11.08.2025	315.10	313.20	313.99	314.93	1,004,573.00
12.08.2025	315.36	312.21	314.48	314.01	1,034,338.00
13.08.2025	317.73	313.92	314.75	317.49	813,463.00
14.08.2025	321.00	315.84	319.63	315.84	843,101.00
15.08.2025	315.96	313.31	315.96	313.69	900,378.00
18.08.2025	316.12	313.15	313.75	313.58	818,326.00
19.08.2025	316.47	312.66	312.68	316.40	729,922.00
20.08.2025	318.64	316.44	317.40	317.48	798,851.00
21.08.2025	318.10	315.84	316.87	316.53	717,349.00
22.08.2025	320.88	317.61	318.22	319.61	917,211.00
25.08.2025	322.20	319.83	319.84	319.89	798,107.00
26.08.2025	322.85	319.00	319.00	322.18	952,091.00
27.08.2025	325.82	322.81	322.81	325.46	846,651.00
28.08.2025	326.02	323.13	325.52	324.91	801,131.00
29.08.2025	326.00	323.71	325.15	324.57	670,107.00
02.09.2025	324.88	322.02	324.38	324.39	874,192.00
03.09.2025	324.44	321.16	324.16	322.81	657,956.00
04.09.2025	323.76	320.91	323.27	322.44	943,690.00
05.09.2025	324.20	320.36	324.00	322.86	860,867.00
08.09.2025	323.14	319.73	322.50	322.72	810,228.00
09.09.2025	322.40	318.81	321.90	321.33	785,845.00
10.09.2025	323.77	320.64	320.78	323.05	709,048.00
11.09.2025	330.00	322.11	322.93	329.62	833,981.00
12.09.2025	330.18	325.77	330.00	326.15	578,787.00
15.09.2025	328.27	325.68	326.50	326.98	549,344.00
16.09.2025	329.46	325.96	327.85	326.40	1,350,648.00
17.09.2025	328.47	324.54	326.78	325.28	1,336,220.00
18.09.2025	325.37	322.48	323.62	324.69	371,289.00
19.09.2025	325.71	321.92	325.45	323.93	549,879.00
22.09.2025	324.28	320.91	323.25	322.66	554,229.00
23.09.2025	325.74	321.13	323.02	323.29	521,588.00
24.09.2025	325.45	321.26	322.02	323.70	496,504.00
25.09.2025	328.52	322.50	325.48	324.37	568,646.00
26.09.2025	330.63	326.21	327.42	330.45	403,506.00
29.09.2025	337.52	331.33	334.59	332.26	895,285.00
30.09.2025	341.02	332.13	332.68	340.76	656,299.00
01.10.2025	341.19	336.60	338.65	340.72	636,190.00
02.10.2025	341.64	338.07	339.91	341.04	458,186.00
03.10.2025	345.22	341.25	342.23	343.53	350,923.00
06.10.2025	347.36	344.23	345.45	346.59	398,696.00
07.10.2025	347.37	342.85	344.20	343.61	367,586.00
08.10.2025	347.24	343.43	345.62	346.56	355,710.00
09.10.2025	347.32	342.28	346.51	342.62	371,197.00
10.10.2025	342.00	332.82	340.46	333.01	488,732.00
13.10.2025	336.80	332.24	332.95	334.42	425,397.00
14.10.2025	338.78	333.00	333.71	335.55	490,056.00
15.10.2025	339.99	327.33	336.23	332.10	495,662.00
16.10.2025	333.38	329.51	332.75	330.64	413,206.00
17.10.2025	332.16	328.21	329.66	331.38	417,605.00
20.10.2025	337.94	331.76	331.93	337.14	351,509.00
21.10.2025	341.77	337.94	338.35	340.64	507,370.00
22.10.2025	342.23	338.10	341.77	338.24	492,153.00
23.10.2025	342.70	339.25	339.65	341.50	656,308.00
24.10.2025	360.22	343.55	357.50	350.73	1,208,950.00
27.10.2025	355.84	346.33	353.25	353.72	840,050.00
28.10.2025	352.65	346.60	352.00	346.72	475,496.00
29.10.2025	345.76	339.78	345.21	343.41	1,064,535.00
30.10.2025	349.25	343.55	343.55	344.65	720,352.00
31.10.2025	345.40	341.35	344.50	344.75	792,175.00
03.11.2025	344.05	339.44	344.05	342.09	823,066.00
04.11.2025	345.23	339.00	340.06	343.45	677,139.00
05.11.2025	346.54	341.05	341.50	343.13	476,772.00
06.11.2025	344.29	339.74	342.97	340.49	543,290.00
07.11.2025	347.15	338.82	341.22	346.36	672,578.00
10.11.2025	349.98	344.34	346.51	349.46	481,394.00
11.11.2025	353.49	348.20	349.64	352.50	333,613.00
12.11.2025	353.74	349.38	351.45	349.46	491,728.00
13.11.2025	350.00	342.75	349.50	343.99	527,923.00
14.11.2025	345.59	339.10	342.10	344.38	607,164.00
17.11.2025	346.77	341.24	345.13	341.77	413,107.00
18.11.2025	344.90	340.54	343.30	341.42	534,400.00
19.11.2025	343.38	336.29	339.13	343.21	657,858.00
20.11.2025	349.34	338.92	348.72	339.57	489,188.00
21.11.2025	342.21	335.45	338.78	340.40	613,476.00
24.11.2025	339.93	334.35	337.38	338.03	463,514.00
25.11.2025	343.06	338.79	340.00	341.06	641,482.00
26.11.2025	342.30	339.55	340.70	340.17	354,998.00
28.11.2025	342.09	339.60	341.05	341.44	173,404.00
01.12.2025	340.30	332.08	340.24	332.51	540,207.00
02.12.2025	337.38	332.96	334.25	335.88	476,084.00
03.12.2025	338.48	333.53	338.08	338.17	438,496.00
04.12.2025	342.83	338.25	338.25	341.62	606,718.00
05.12.2025	341.15	334.00	340.92	337.27	708,124.00
08.12.2025	338.57	334.35	338.36	335.99	841,080.00
09.12.2025	339.15	333.62	336.70	334.38	382,387.00
10.12.2025	344.94	333.53	334.10	342.21	733,563.00
11.12.2025	344.53	340.12	342.35	341.42	597,131.00
12.12.2025	341.14	336.73	341.11	337.49	520,202.00
15.12.2025	341.21	337.47	337.72	340.94	645,149.00
16.12.2025	342.52	334.72	342.52	337.42	527,478.00
17.12.2025	339.53	333.05	337.08	336.35	474,150.00
18.12.2025	340.43	336.44	337.96	337.23	534,356.00
19.12.2025	341.42	337.00	337.67	339.50	1,257,760.00
22.12.2025	345.67	337.44	339.88	345.13	559,078.00
23.12.2025	347.44	343.18	346.01	343.83	512,671.00
24.12.2025	346.26	343.85	343.78	345.19	158,284.00
26.12.2025	346.07	341.43	346.01	342.23	258,094.00
29.12.2025	343.73	340.37	342.99	340.59	281,448.00
30.12.2025	340.88	339.21	340.62	339.48	258,924.00
31.12.2025	340.99	336.48	340.48	336.69	246,090.00
02.01.2026	343.47	334.28	337.50	343.40	573,676.00
05.01.2026	356.32	346.03	347.93	355.73	1,099,599.00
06.01.2026	361.94	356.97	357.76	360.74	568,202.00
07.01.2026	363.00	345.35	361.17	345.65	1,074,353.00
08.01.2026	367.65	350.62	357.56	351.45	1,536,824.00
09.01.2026	356.75	351.65	354.10	353.80	984,971.00
12.01.2026	361.04	354.29	356.32	360.84	732,834.00
13.01.2026	366.13	359.98	365.42	363.16	615,497.00
14.01.2026	365.98	359.67	363.80	365.96	560,634.00
15.01.2026	368.77	360.13	365.52	368.77	737,157.00
16.01.2026	369.70	365.42	368.08	367.38	939,642.00
20.01.2026	369.00	358.52	366.69	359.15	922,706.00
21.01.2026	367.01	359.78	360.36	364.86	568,896.00
22.01.2026	366.99	362.63	365.13	365.87	383,862.00
23.01.2026	369.00	361.76	367.52	363.24	588,692.00
26.01.2026	364.67	360.00	363.42	363.42	647,237.00
27.01.2026	367.97	362.10	364.16	366.62	614,256.00
28.01.2026	359.67	343.80	350.20	356.77	1,197,340.00
29.01.2026	359.08	346.56	356.00	350.00	946,044.00
30.01.2026	353.00	347.16	347.52	351.36	1,115,920.00
02.02.2026	350.40	344.02	349.00	346.47	858,357.00
03.02.2026	355.80	346.98	349.70	355.15	967,147.00
04.02.2026	356.90	346.80	356.03	353.40	874,773.00
05.02.2026	356.63	347.81	348.56	352.14	559,610.00
06.02.2026	361.65	354.02	354.98	360.06	555,659.00
09.02.2026	363.37	359.60	360.60	360.09	412,530.00
10.02.2026	361.50	356.28	361.36	358.86	292,088.00
11.02.2026	361.42	345.15	360.65	346.31	979,396.00
12.02.2026	352.54	340.37	348.50	340.61	1,082,703.00
13.02.2026	349.43	341.83	342.00	347.60	794,781.00
17.02.2026	350.00	340.10	348.23	342.40	1,016,420.00
18.02.2026	349.54	343.68	345.53	349.46	677,125.00
19.02.2026	356.39	348.12	348.50	354.35	446,750.00
20.02.2026	354.51	348.70	354.51	351.37	410,786.00
23.02.2026	354.00	348.33	352.22	349.07	433,918.00
24.02.2026	353.04	346.00	348.00	351.15	354,482.00
25.02.2026	352.90	337.32	352.64	343.12	587,056.00
26.02.2026	350.75	341.77	344.44	350.63	505,014.00
27.02.2026	357.74	348.88	349.79	357.03	575,461.00
02.03.2026	366.07	359.17	362.22	364.50	775,838.00
03.03.2026	366.48	358.21	362.80	364.78	1,032,171.00
04.03.2026	366.75	359.32	366.07	366.11	617,704.00
05.03.2026	365.94	354.54	364.60	360.72	768,093.00
06.03.2026	364.39	354.52	360.49	363.55	590,749.00
09.03.2026	363.93	355.58	361.50	362.06	727,981.00
10.03.2026	361.24	354.69	361.05	355.53	462,778.00
11.03.2026	355.99	351.18	352.86	353.89	521,303.00
12.03.2026	357.55	349.00	350.01	355.11	606,360.00
13.03.2026	359.81	350.40	357.31	351.59	503,213.00
16.03.2026	357.23	351.40	353.36	354.51	523,222.00
17.03.2026	356.79	352.28	355.20	356.29	405,702.00
18.03.2026	358.60	353.45	357.71	353.51	662,884.00
19.03.2026	351.97	343.58	349.12	349.63	551,297.00
20.03.2026	352.05	343.08	349.35	345.92	812,215.00
23.03.2026	351.48	342.82	349.28	347.37	474,243.00
24.03.2026	348.42	343.78	345.44	346.21	620,160.00
25.03.2026	354.10	347.76	349.98	352.58	887,438.00
26.03.2026	356.42	351.95	352.95	355.38	701,253.00
27.03.2026	355.67	345.68	354.99	346.80	850,823.00
30.03.2026	352.24	337.82	351.72	340.74	648,336.00
31.03.2026	348.71	340.19	344.80	343.18	986,159.00
01.04.2026	353.03	345.16	347.01	350.47	619,724.00
02.04.2026	352.90	347.05	348.57	349.04	609,533.00
06.04.2026	351.84	346.19	348.52	351.30	324,935.00
07.04.2026	350.95	345.93	349.30	348.45	309,363.00
08.04.2026	350.34	343.00	344.40	350.00	717,692.00
09.04.2026	350.24	343.52	349.08	343.92	780,395.00
10.04.2026	342.98	332.76	341.92	335.07	769,562.00
13.04.2026	341.38	336.25	336.95	340.70	889,475.00
14.04.2026	340.65	337.73	340.75	340.03	613,843.00
15.04.2026	341.89	337.09	340.31	338.71	642,757.00
16.04.2026	341.30	331.92	340.59	334.96	811,353.00
17.04.2026	338.59	334.02	334.37	336.29	559,213.00
20.04.2026	337.08	331.31	335.64	332.17	551,160.00
21.04.2026	331.05	323.97	330.87	325.48	874,656.00
22.04.2026	328.78	317.65	327.80	320.69	722,856.00
23.04.2026	322.95	315.54	322.96	318.68	935,328.00
24.04.2026	316.89	310.61	316.60	313.20	662,208.00
27.04.2026	318.83	312.03	314.44	312.59	759,494.00
28.04.2026	314.74	306.77	313.80	313.54	1,254,765.00
29.04.2026	349.61	334.30	340.66	338.78	1,724,601.00
30.04.2026	345.25	338.56	340.79	344.31	908,718.00
01.05.2026	347.04	341.80	345.59	345.78	733,816.00
05.05.2026	351.41	344.38	350.98	349.12	575,028.00
06.05.2026	350.05	344.07	349.71	347.33	824,262.00
07.05.2026	349.00	344.28	348.05	347.66	635,637.00
08.05.2026	348.83	344.10	347.51	346.44	476,950.00
11.05.2026	348.61	341.81	344.70	344.06	503,578.00
12.05.2026	348.01	343.06	345.00	346.68	419,750.00
13.05.2026	343.94	339.98	343.94	341.24	424,972.00
14.05.2026	343.20	339.17	340.85	340.64	314,670.00
15.05.2026	341.91	333.31	339.31	334.51	469,097.00
18.05.2026	343.46	334.01	335.12	343.11	481,598.00
19.05.2026	343.03	339.12	343.11	340.12	306,410.00
20.05.2026	342.88	337.46	339.35	339.79	406,665.00
21.05.2026	339.95	334.66	338.22	338.57	310,452.00
22.05.2026	344.45	338.51	341.46	342.95	318,736.00
26.05.2026	345.27	341.32	343.00	344.95	771,715.00
27.05.2026	344.90	341.71	344.35	342.71	323,511.00
28.05.2026	351.36	342.50	344.70	348.98	597,153.00
29.05.2026	349.51	345.64	347.25	346.86	597,884.00

צרו איתנו קשר *5988