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 19:13

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	366.805	366.805	366.805	366.805	0.00
16:50	367.86	367.86	367.86	367.86	33,738.00
17:00	369.98	369.98	369.98	369.98	31,319.00
17:10	370.5	370.5	370.5	370.5	38,268.00
17:20	371.62	371.62	371.62	371.62	25,716.00
17:30	371.465	371.465	371.465	371.465	22,265.00
17:40	370.11	370.11	370.11	370.11	26,582.00
17:50	371.29	371.29	371.29	371.29	26,454.00
18:00	370.835	370.835	370.835	370.835	43,121.00
18:10	369.85	369.85	369.85	369.85	15,300.00
18:20	370.96	370.96	370.96	370.96	14,592.00
18:30	369.54	369.54	369.54	369.54	41,674.00
18:40	368.295	368.295	368.295	368.295	48,452.00
18:50	366.04	366.04	366.04	366.04	28,646.00
19:00	365.99	365.99	365.99	365.99	29,356.00
19:10	366	366	366	366	24,579.00
19:20	365.78	365.78	365.78	365.78	41,841.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2026 16:30	375.87	373.2	375.87	374.36	7,523,054.00
30.10.2026 17:00	374.95	372.285	374.265	374.825	11,657,706.00
30.10.2026 17:30	376.9399	374.44	375.02	376.54	13,849,503.00
30.10.2026 18:00	378.825	376.88	377.25	378.4	17,291,749.00
30.10.2026 18:30	378.37	375.97	378.26	375.97	17,229,762.00
30.10.2026 19:00	376.06	375	375.93	375.53	19,145,557.00
30.10.2026 19:30	376.32	374.285	375.98	374.7	23,475,750.00
30.10.2026 20:00	374.95	373.72	374.75	374.105	28,619,516.00
30.10.2026 20:30	374.195	372.7596	374.03	373.205	29,023,457.00
30.10.2026 21:00	373.94	372.7	373.17	372.75	23,640,056.00
30.10.2026 21:30	373.14	370.78	372.94	372.71	27,486,360.00
02.11.2026 16:30	375.585	371	373	374.45	697,094.00
02.11.2026 17:00	373.9699	371.36	373.745	371.72	2,318,700.00
02.11.2026 17:30	372.97	371.18	371.69	371.4	3,575,010.00
02.11.2026 18:00	372.32	368.78	371.56	370.1	5,100,673.00
02.11.2026 18:30	370.7582	369.16	370.26	370.4525	5,730,618.00
02.11.2026 19:00	370.59	369.77	370.285	369.99	5,434,011.00
02.11.2026 19:30	370.3677	368.89	370.15	369.1083	6,166,147.00
02.11.2026 20:00	369.955	368.53	369.215	369.3	8,301,549.00
02.11.2026 20:30	370.705	368.99	369.25	370.705	7,834,567.00
02.11.2026 21:00	371.52	370.12	370.545	371.52	11,663,694.00
02.11.2026 21:30	372.53	371.555	371.57	371.87	12,459,666.00
02.11.2026 22:00	373.24	371.98	371.98	372.68	14,031,556.00
02.11.2026 22:30	374.1	371.94	372.4275	373.17	16,647,765.00
03.11.2026 16:30	373.21	370.52	371.5	373.09	237,474.00
03.11.2026 17:00	373.71	371.49	372.865	373.61	1,011,317.00
03.11.2026 17:30	376.91	373.69	373.82	376.36	2,026,819.00
03.11.2026 18:00	377.085	375.4375	376.61	377.085	2,795,082.00
03.11.2026 18:30	377.3	376.315	376.92	376.55	2,566,106.00
03.11.2026 19:00	376.45	375.675	376.45	375.94	3,950,451.00
03.11.2026 19:30	375.925	374.67	375.925	375.345	5,927,878.00
03.11.2026 20:00	375.5159	374.63	375.35	374.75	6,902,587.00
03.11.2026 20:30	374.81	372.17	374.65	372.355	4,336,916.00
03.11.2026 21:00	373.145	372.375	372.375	373.145	6,492,719.00
03.11.2026 21:30	373.45	371.715	373.0401	372.9	9,792,497.00
03.11.2026 22:00	373.425	372.2226	372.9221	373.425	9,069,367.00
03.11.2026 22:30	373.31	371.78	373.25	372.98	5,886,155.00
04.11.2026 16:30	372.6	365.995	368.59	365.995	1,180,242.00
04.11.2026 17:00	367.125	363.64	365.714	365.22	3,891,952.00
04.11.2026 17:30	368.14	365.04	365.34	366.405	6,058,189.00
04.11.2026 18:00	367.1425	363.03	366.41	364.1	5,230,212.00
04.11.2026 18:30	366.415	363.78	363.83	366.18	9,515,838.00
04.11.2026 19:00	365.9	363.78	365.9	364.14	10,475,417.00
04.11.2026 19:30	365.91	364.265	364.44	365.765	11,823,656.00
04.11.2026 20:00	366.67	365.28	366.25	366.38	14,358,934.00
04.11.2026 20:30	366.84	366.085	366.46	366.26	10,818,362.00
04.11.2026 21:00	366.47	365.01	366.065	365.1	14,867,874.00
04.11.2026 21:30	365.81	364.81	365.2701	365.14	16,210,022.00
04.11.2026 22:00	366.5	364.71	365.22	364.79	17,375,077.00
04.11.2026 22:30	366.13	364.12	364.88	364.895	22,398,902.00
05.11.2026 16:30	370.91	363.225	364.475	369.67	874,688.00
05.11.2026 17:00	372.69	369.25	370.05	371.26	2,450,820.00
05.11.2026 17:30	371.76	369.72	371.35	371.3799	4,977,228.00
05.11.2026 18:00	371.37	368.63	371.37	369.005	7,699,276.00
05.11.2026 18:30	369.19	365.545	368.79	366.44	9,873,970.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
01.06.2026	344.32	338.34	343.92	339.17	421,238.00
02.06.2026	340.29	335.77	336.30	337.66	365,515.00
03.06.2026	341.96	335.02	335.87	337.12	410,386.00
04.06.2026	343.90	340.12	340.94	341.51	545,854.00
05.06.2026	347.32	342.75	343.51	346.34	431,985.00
08.06.2026	347.19	339.35	345.08	340.78	430,353.00
09.06.2026	346.75	341.46	342.36	345.70	963,989.00
10.06.2026	348.92	341.01	348.15	341.17	338,239.00
11.06.2026	363.83	346.19	348.37	358.94	759,575.00
12.06.2026	363.39	356.15	360.19	359.99	498,255.00
15.06.2026	362.50	357.21	361.11	359.63	917,140.00
16.06.2026	365.42	359.25	360.70	364.00	426,896.00
17.06.2026	366.80	361.25	362.87	362.85	575,620.00
18.06.2026	366.75	348.83	367.24	349.87	1,545,510.00
22.06.2026	348.18	340.81	346.52	343.49	597,645.00
23.06.2026	350.78	344.44	344.48	350.32	463,818.00
24.06.2026	351.96	343.97	350.67	344.54	650,158.00
25.06.2026	352.15	341.94	343.29	344.86	442,556.00
26.06.2026	350.58	344.35	347.71	346.46	666,648.00
29.06.2026	351.21	346.68	348.60	348.06	587,960.00
30.06.2026	354.58	346.92	349.67	354.05	471,880.00
01.07.2026	364.99	355.00	356.55	362.96	509,987.00
02.07.2026	373.60	364.96	365.32	373.45	618,328.00
06.07.2026	377.27	369.33	373.45	376.89	511,980.00
07.07.2026	380.71	373.56	380.00	374.62	279,320.00
08.07.2026	374.94	371.30	372.91	372.30	119,023.00
09.07.2026	374.64	369.30	370.04	374.54	324,278.00
10.07.2026	375.00	370.86	373.85	374.27	173,174.00
13.07.2026	377.53	369.68	375.25	372.79	341,607.00
14.07.2026	376.80	369.15	371.43	369.49	806,655.00
15.07.2026	372.50	364.52	370.75	365.66	403,818.00
16.07.2026	370.00	364.06	368.48	368.83	318,859.00
17.07.2026	376.59	366.52	372.31	368.58	552,855.00
20.07.2026	373.92	369.52	370.38	370.53	302,477.00
21.07.2026	373.67	361.62	368.88	367.80	487,982.00
22.07.2026	375.23	370.01	370.56	373.13	331,612.00
23.07.2026	387.69	376.47	376.96	381.58	863,571.00
24.07.2026	388.11	382.14	383.90	386.60	485,888.00
27.07.2026	392.57	386.47	386.90	389.12	527,343.00
28.07.2026	395.43	389.25	393.43	393.21	813,830.00
29.07.2026	398.96	381.16	397.50	381.38	978,625.00
30.07.2026	383.48	374.04	377.67	382.19	549,915.00
31.07.2026	384.66	376.82	382.51	383.74	582,222.00
03.08.2026	386.95	380.45	384.24	382.42	432,253.00
04.08.2026	388.36	378.87	384.46	385.89	793,256.00
05.08.2026	389.50	381.35	388.14	384.10	408,330.00
06.08.2026	388.89	384.84	386.80	386.85	289,976.00
07.08.2026	392.14	383.26	386.34	391.98	663,873.00
10.08.2026	397.20	392.05	392.92	395.95	354,433.00
11.08.2026	396.95	391.25	395.90	391.88	276,721.00
12.08.2026	396.05	389.01	390.01	394.25	390,680.00
13.08.2026	396.71	390.23	395.98	392.91	268,346.00
14.08.2026	396.16	392.60	394.28	395.57	196,870.00
17.08.2026	394.52	389.79	394.15	391.09	282,360.00
18.08.2026	395.98	392.66	393.46	393.53	316,325.00
19.08.2026	396.56	391.47	395.46	392.43	353,403.00
20.08.2026	394.68	385.18	391.68	386.10	427,360.00
21.08.2026	388.04	382.34	386.32	384.21	322,561.00
24.08.2026	386.41	381.55	384.41	383.68	323,104.00
25.08.2026	384.12	375.35	383.15	376.54	484,455.00
26.08.2026	382.99	378.02	378.08	382.05	397,059.00
27.08.2026	382.18	378.33	381.28	380.05	254,454.00
28.08.2026	381.08	377.66	380.64	379.35	237,346.00
31.08.2026	378.99	367.46	378.00	371.35	595,473.00
01.09.2026	375.30	367.55	372.17	369.44	604,961.00
02.09.2026	370.36	362.37	369.98	362.54	341,388.00
03.09.2026	367.25	359.50	366.23	365.78	708,105.00
04.09.2026	366.47	358.07	361.13	359.39	505,092.00
08.09.2026	361.00	355.15	358.60	356.55	442,054.00
09.09.2026	360.50	352.19	356.50	352.78	378,839.00
10.09.2026	355.73	352.29	353.60	354.26	378,733.00
11.09.2026	357.91	352.51	356.99	355.91	611,464.00
14.09.2026	359.06	355.76	356.06	356.80	385,074.00
15.09.2026	360.26	353.12	357.98	358.63	580,948.00
16.09.2026	362.07	356.05	358.00	360.21	419,203.00
17.09.2026	362.39	353.39	361.00	355.97	527,864.00
18.09.2026	355.72	349.83	354.00	352.88	741,839.00
21.09.2026	355.04	351.49	352.85	353.90	422,807.00
22.09.2026	354.67	342.21	353.14	343.40	600,916.00
23.09.2026	348.76	343.05	344.11	343.34	484,963.00
24.09.2026	344.74	336.23	343.14	336.42	648,874.00
25.09.2026	339.99	335.00	335.73	336.69	676,013.00
28.09.2026	337.30	332.59	334.29	334.14	1,103,542.00
29.09.2026	335.47	330.36	331.41	332.35	698,299.00
30.09.2026	334.72	329.41	332.38	331.80	452,007.00
01.10.2026	334.38	331.04	331.05	332.73	632,757.00
02.10.2026	333.21	328.00	332.75	330.14	772,936.00
05.10.2026	333.00	327.47	330.20	331.78	606,125.00
06.10.2026	332.78	327.64	329.67	331.36	715,253.00
07.10.2026	331.68	325.01	331.68	326.54	429,533.00
08.10.2026	331.30	322.03	327.20	329.93	589,447.00
09.10.2026	333.29	327.02	328.74	331.29	477,594.00
12.10.2026	336.22	332.33	333.23	335.10	797,518.00
13.10.2026	336.37	328.98	336.00	332.43	761,171.00
14.10.2026	336.20	333.36	334.38	334.70	471,751.00
15.10.2026	341.15	335.27	340.03	337.05	653,808.00
16.10.2026	344.95	339.29	340.00	344.15	552,031.00
19.10.2026	343.57	340.18	341.64	341.38	480,861.00
20.10.2026	346.85	341.95	343.59	344.46	477,261.00
21.10.2026	347.45	343.01	345.90	344.84	614,246.00
22.10.2026	351.15	345.17	347.05	350.79	738,614.00
23.10.2026	350.92	344.99	346.94	349.33	354,316.00
26.10.2026	357.13	351.22	352.40	357.10	643,731.00
27.10.2026	357.46	354.00	355.88	354.93	314,063.00
28.10.2026	355.31	352.14	352.41	354.34	355,815.00
29.10.2026	371.89	359.72	359.72	371.01	827,499.00
30.10.2026	386.60	370.67	383.72	372.38	1,222,845.00
02.11.2026	375.79	368.50	373.73	373.36	731,804.00
03.11.2026	377.30	368.36	372.51	374.35	678,183.00
04.11.2026	372.60	362.77	369.46	364.88	994,700.00

צרו איתנו קשר *5988