גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הום דפוט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:46

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הום דפוט

Home Depot

מניה HD 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	292.42	292.42	292.42	292.42	0.00
16:50	292.665	292.665	292.665	292.665	54,743.00
17:00	293.38	293.38	293.38	293.38	94,692.00
17:10	291.51	291.51	291.51	291.51	53,014.00
17:20	292.505	292.505	292.505	292.505	88,940.00
17:30	292.32	292.32	292.32	292.32	109,733.00
17:40	292.15	292.15	292.15	292.15	56,653.00
17:50	292.31	292.31	292.31	292.31	47,078.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2026 21:30	299.01	299.01	299.01	299.01	1,677,677.00
21.09.2026 22:00	299.335	298.87	299.1601	299.049	28,542,301.00
21.09.2026 22:30	299.24	297.25	299.07	297.25	59,109,115.00
22.09.2026 16:30	303.005	300.26	302.2997	300.64	3,379,236.00
22.09.2026 17:00	301.8499	300.25	300.41	301.3033	5,995,802.00
22.09.2026 17:30	302.5	301.09	301.38	301.445	10,400,274.00
22.09.2026 18:00	302.15	300.59	301.19	301.835	14,003,571.00
22.09.2026 18:30	301.89	300.36	301.89	301.18	18,184,839.00
22.09.2026 19:00	301.9899	301.095	301.2349	301.93	21,831,189.00
22.09.2026 19:30	304.07	301.9	301.935	303.915	26,109,292.00
22.09.2026 20:00	304.11	303.27	303.94	303.715	35,885,868.00
22.09.2026 20:30	304.945	303.5388	303.69	304.685	35,798,232.00
22.09.2026 21:00	305.12	303.92	304.74	304.315	38,934,843.00
22.09.2026 21:30	304.88	303.7901	304.34	304.84	46,648,000.00
22.09.2026 22:00	305.7591	304.855	304.865	305.535	51,959,511.00
22.09.2026 22:30	306.13	305.39	305.48	305.835	48,882,868.00
23.09.2026 16:30	304.1299	299.77	302.405	299.99	1,733,049.00
23.09.2026 17:00	300.925	299.8	300.275	300.2	4,381,365.00
23.09.2026 17:30	300.615	299.265	300.445	300.115	8,831,857.00
23.09.2026 18:00	300.47	299.545	299.93	299.595	15,156,150.00
23.09.2026 18:30	299.65	299.207	299.4725	299.545	17,875,796.00
23.09.2026 19:00	299.945	299.25	299.36	299.945	14,743,613.00
23.09.2026 19:30	300.2991	299.69	299.98	300.21	22,345,099.00
23.09.2026 20:00	300.505	299.195	300.2656	299.4501	30,509,563.00
23.09.2026 20:30	300.03	299	299.33	299.965	38,118,665.00
23.09.2026 21:00	300.125	299.61	300.01	299.67	35,153,132.00
23.09.2026 21:30	299.5499	298.19	299.54	298.54	33,773,678.00
23.09.2026 22:00	298.795	297.565	298.51	297.86	42,523,376.00
23.09.2026 22:30	297.83	296.72	297.753	296.87	49,639,540.00
24.09.2026 16:30	298.57	294.57	296.98	295.19	3,504,843.00
24.09.2026 17:00	295.515	292.18	295.1	292.355	11,254,127.00
24.09.2026 17:30	292.97	291.645	292.21	291.645	18,790,964.00
24.09.2026 18:00	292.185	291.18	291.6401	291.32	25,989,080.00
24.09.2026 18:30	293.39	291.34	291.459	292.92	30,942,815.00
24.09.2026 19:00	295.015	292.19	292.69	294.23	30,849,576.00
24.09.2026 19:30	294.38	292.9799	294.27	292.9799	40,403,375.00
24.09.2026 20:00	292.9	291.76	292.73	292.0499	53,874,646.00
24.09.2026 20:30	292.22	291.56	292.22	291.925	59,081,766.00
24.09.2026 21:00	293.4131	291.9	291.9	293.02	57,685,582.00
24.09.2026 21:30	293.63	292.23	292.99	292.615	62,447,833.00
24.09.2026 22:00	292.61	291.1	292.54	291.5	70,207,313.00
24.09.2026 22:30	292.47	291.13	291.61	292.12	78,094,595.00
25.09.2026 16:30	293.73	291.9	292.82	293.015	4,933,462.00
25.09.2026 17:00	292.91	291.42	292.68	292.52	11,447,001.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.09.2025	411.41	405.84	407.56	410.63	746,964.00
29.09.2025	410.95	403.85	410.38	406.79	1,478,872.00
30.09.2025	406.98	403.48	406.40	405.30	1,490,099.00
01.10.2025	405.13	395.38	404.42	397.09	1,707,586.00
02.10.2025	397.38	393.79	394.53	395.01	1,431,820.00
03.10.2025	397.32	392.71	394.06	394.85	1,586,261.00
06.10.2025	394.34	385.73	394.34	389.29	2,029,716.00
07.10.2025	389.75	385.55	389.30	387.00	1,186,570.00
08.10.2025	386.63	383.00	386.63	383.78	1,189,684.00
09.10.2025	384.36	377.46	382.88	377.80	1,649,792.00
10.10.2025	380.26	374.78	379.53	375.75	1,467,538.00
13.10.2025	382.30	377.19	377.74	379.47	1,679,383.00
14.10.2025	388.89	378.01	378.84	387.64	2,240,899.00
15.10.2025	394.33	386.73	389.09	388.38	1,961,057.00
16.10.2025	390.00	383.96	389.64	387.40	1,384,664.00
17.10.2025	393.08	387.20	387.62	391.95	1,188,012.00
20.10.2025	393.18	388.09	392.25	388.87	1,149,767.00
21.10.2025	393.63	385.86	387.18	390.93	1,180,502.00
22.10.2025	393.05	388.26	391.47	388.88	1,494,047.00
23.10.2025	388.72	381.30	388.00	385.03	1,526,189.00
24.10.2025	389.63	385.67	389.63	386.83	1,229,451.00
27.10.2025	388.96	382.90	387.68	385.29	1,552,157.00
28.10.2025	390.01	382.83	384.24	385.85	1,095,939.00
29.10.2025	385.00	375.20	382.60	378.06	1,960,779.00
30.10.2025	384.66	376.11	377.60	379.52	1,208,643.00
31.10.2025	380.94	375.01	377.36	379.67	1,361,561.00
03.11.2025	378.48	373.68	377.01	378.45	1,350,997.00
04.11.2025	383.68	376.75	376.89	382.97	1,186,083.00
05.11.2025	383.42	370.53	382.57	374.00	2,630,009.00
06.11.2025	372.66	367.55	371.63	369.10	1,962,592.00
07.11.2025	373.65	367.57	368.50	370.97	1,311,376.00
10.11.2025	370.66	363.49	369.50	370.48	1,767,398.00
11.11.2025	376.00	370.95	372.55	374.36	1,348,516.00
12.11.2025	373.56	369.02	372.34	371.12	1,537,193.00
13.11.2025	373.52	366.62	371.66	368.07	1,432,025.00
14.11.2025	367.33	359.81	365.01	362.41	1,643,681.00
17.11.2025	363.78	356.10	361.13	358.29	2,163,496.00
18.11.2025	348.80	336.02	340.10	336.65	5,310,440.00
19.11.2025	341.75	331.37	340.87	334.40	3,813,396.00
20.11.2025	338.90	332.13	337.03	332.59	1,964,097.00
21.11.2025	346.92	333.02	334.30	343.86	3,490,298.00
24.11.2025	343.71	336.55	342.25	336.79	3,382,538.00
25.11.2025	353.00	338.85	339.45	351.09	3,509,991.00
26.11.2025	357.33	349.00	349.64	355.52	2,506,448.00
28.11.2025	357.83	353.56	355.70	356.84	1,150,044.00
01.12.2025	362.29	352.88	353.80	357.35	2,097,685.00
02.12.2025	357.39	351.30	357.39	354.04	1,994,609.00
03.12.2025	360.47	353.75	354.86	358.10	2,118,070.00
04.12.2025	357.51	350.00	356.50	351.13	1,983,032.00
05.12.2025	355.62	349.52	350.73	354.50	2,858,517.00
08.12.2025	351.95	345.70	352.11	349.92	4,042,150.00
09.12.2025	356.67	344.96	346.24	345.39	2,677,368.00
10.12.2025	352.02	344.00	344.50	351.15	3,555,058.00
11.12.2025	362.70	353.94	354.43	357.64	3,628,394.00
12.12.2025	360.68	356.05	359.69	359.68	1,983,591.00
15.12.2025	362.67	355.62	359.43	357.02	2,334,609.00
16.12.2025	358.74	351.81	356.95	352.63	1,493,451.00
17.12.2025	357.50	350.98	352.00	356.98	2,025,602.00
18.12.2025	366.26	354.56	363.54	355.07	2,376,107.00
19.12.2025	354.11	344.93	354.13	345.06	4,940,297.00
22.12.2025	347.89	343.70	345.70	346.45	1,654,050.00
23.12.2025	347.50	341.94	344.19	344.98	1,870,110.00
24.12.2025	348.24	343.90	344.15	347.28	675,539.00
26.12.2025	350.05	346.57	347.00	349.86	868,811.00
29.12.2025	350.31	344.75	350.10	347.42	1,787,524.00
30.12.2025	346.98	343.72	346.00	346.38	1,277,158.00
31.12.2025	346.71	343.97	345.70	344.11	1,114,612.00
02.01.2026	348.49	340.92	343.19	345.83	1,986,446.00
05.01.2026	347.35	341.25	343.00	344.21	2,383,283.00
06.01.2026	350.68	337.71	341.11	349.29	2,664,063.00
07.01.2026	358.50	349.03	352.95	349.10	2,385,250.00
08.01.2026	363.21	344.10	345.90	359.41	2,867,179.00
09.01.2026	375.47	361.31	364.00	374.57	3,520,600.00
12.01.2026	376.42	369.25	374.79	374.91	3,102,124.00
13.01.2026	380.10	370.82	374.41	379.97	2,669,185.00
14.01.2026	380.09	373.96	376.76	376.06	2,377,781.00
15.01.2026	380.18	374.46	376.05	379.15	1,358,436.00
16.01.2026	382.77	377.51	379.18	380.23	1,723,012.00
20.01.2026	377.26	371.30	372.23	375.61	2,945,552.00
21.01.2026	385.92	374.75	375.80	384.58	2,706,162.00
22.01.2026	390.57	380.57	387.49	381.09	2,530,074.00
23.01.2026	384.37	379.21	381.12	383.77	1,431,138.00
26.01.2026	387.42	381.95	385.05	386.48	2,042,414.00
27.01.2026	386.39	378.27	385.01	380.58	2,116,527.00
28.01.2026	381.00	373.65	379.76	375.32	1,753,617.00
29.01.2026	377.09	370.15	374.46	371.71	2,386,045.00
30.01.2026	375.12	368.56	372.46	374.62	1,832,809.00
02.02.2026	379.65	368.24	374.05	377.95	1,805,030.00
03.02.2026	391.78	377.00	377.02	381.11	3,001,872.00
04.02.2026	390.53	384.38	384.60	387.18	2,931,929.00
05.02.2026	387.00	380.83	386.73	381.91	1,783,963.00
06.02.2026	386.36	379.10	381.93	385.25	2,650,960.00
09.02.2026	385.78	378.20	384.07	380.86	1,942,248.00
10.02.2026	391.74	381.93	383.50	389.64	1,659,701.00
11.02.2026	391.42	382.08	385.51	390.71	1,511,251.00
12.02.2026	397.63	389.06	394.00	390.13	1,857,697.00
13.02.2026	394.00	387.10	389.75	391.00	1,413,644.00
17.02.2026	393.97	380.50	392.39	383.29	1,561,434.00
18.02.2026	385.12	379.54	383.20	383.49	1,149,852.00
19.02.2026	383.74	377.40	383.10	378.52	1,566,937.00
20.02.2026	384.82	375.95	377.78	382.27	1,592,707.00
23.02.2026	384.14	369.58	381.00	376.99	2,954,600.00
24.02.2026	394.17	382.23	388.70	384.48	2,857,362.00
25.02.2026	381.43	371.37	380.67	375.61	2,541,581.00
26.02.2026	381.48	374.93	378.54	375.25	1,515,276.00
27.02.2026	382.19	372.34	373.82	380.79	2,095,396.00
02.03.2026	375.11	369.00	374.50	370.55	2,544,326.00
03.03.2026	368.77	360.17	364.24	366.96	1,756,986.00
04.03.2026	369.55	361.51	366.14	369.11	2,760,585.00
05.03.2026	366.98	359.20	365.58	361.65	2,493,626.00
06.03.2026	359.45	353.22	357.63	357.87	1,848,765.00
09.03.2026	355.90	345.64	355.67	353.58	1,993,787.00
10.03.2026	361.64	351.02	352.95	357.02	2,205,687.00
11.03.2026	356.32	349.11	355.57	350.88	1,648,051.00
12.03.2026	348.67	338.71	346.73	338.90	1,940,224.00
13.03.2026	343.42	338.03	342.22	338.93	1,356,608.00
16.03.2026	345.24	340.68	341.87	342.55	1,654,604.00
17.03.2026	346.78	340.94	345.06	341.66	1,472,719.00
18.03.2026	339.73	330.14	338.16	330.89	1,714,812.00
19.03.2026	330.23	324.65	329.33	328.19	2,044,201.00
20.03.2026	330.19	320.26	327.83	320.91	3,661,770.00
23.03.2026	334.72	328.21	331.87	330.89	2,769,313.00
24.03.2026	332.52	323.02	326.04	330.88	2,460,786.00
25.03.2026	337.18	326.99	335.55	332.63	2,133,528.00
26.03.2026	334.11	326.58	330.28	328.43	1,654,487.00
27.03.2026	327.51	320.74	327.51	321.42	2,013,852.00
30.03.2026	327.99	322.58	324.93	323.49	2,160,291.00
31.03.2026	331.44	323.41	326.68	328.78	2,878,271.00
01.04.2026	333.09	327.81	329.68	329.50	1,947,744.00
02.04.2026	326.30	318.66	323.39	321.56	1,984,724.00
06.04.2026	326.68	318.92	320.01	326.65	1,332,758.00
07.04.2026	324.38	315.31	324.39	318.80	2,767,593.00
08.04.2026	338.78	332.25	333.87	336.17	2,287,297.00
09.04.2026	340.57	328.45	331.76	339.62	1,594,043.00
10.04.2026	341.23	335.81	341.23	337.29	1,508,520.00
13.04.2026	341.44	331.93	335.46	341.19	2,136,483.00
14.04.2026	342.76	338.34	340.73	342.69	1,402,746.00
15.04.2026	342.11	336.62	341.85	338.91	1,778,724.00
16.04.2026	341.98	336.69	339.50	337.03	1,542,478.00
17.04.2026	352.02	342.84	342.75	349.37	2,322,380.00
20.04.2026	351.17	343.65	348.01	350.98	1,702,053.00
21.04.2026	353.55	342.97	353.58	343.90	1,409,038.00
22.04.2026	345.24	337.92	344.75	339.40	1,430,553.00
23.04.2026	340.83	336.88	339.20	340.18	1,507,328.00
24.04.2026	340.27	334.68	337.83	335.91	1,637,370.00
27.04.2026	337.38	332.14	334.27	332.24	1,604,013.00
28.04.2026	335.93	327.36	334.25	328.88	2,221,584.00
29.04.2026	325.72	319.05	325.59	322.89	2,039,705.00
30.04.2026	330.12	322.24	324.59	328.80	2,188,403.00
01.05.2026	330.52	323.36	330.04	323.88	2,259,390.00
05.05.2026	317.63	310.42	313.86	315.40	3,101,780.00
06.05.2026	325.24	319.39	322.50	323.06	2,826,522.00
07.05.2026	327.49	322.43	323.87	322.65	2,220,039.00
08.05.2026	324.00	316.81	323.46	317.42	2,404,757.00
11.05.2026	317.12	309.71	316.92	311.45	2,416,808.00
12.05.2026	314.78	309.11	313.14	310.55	2,121,878.00
13.05.2026	307.50	299.27	306.38	302.60	3,292,534.00
14.05.2026	305.95	301.42	304.90	304.37	2,788,726.00
15.05.2026	302.90	296.89	301.01	297.53	2,777,805.00
18.05.2026	303.78	297.30	299.51	300.02	3,196,687.00
19.05.2026	303.18	289.10	291.01	302.42	4,359,202.00
20.05.2026	311.01	296.67	300.06	310.68	3,035,257.00
21.05.2026	313.99	304.42	306.79	313.75	2,276,804.00
22.05.2026	314.93	311.47	313.86	313.03	1,490,870.00
26.05.2026	316.67	308.96	315.14	310.67	3,540,605.00
27.05.2026	321.00	314.51	315.90	318.05	3,288,314.00
28.05.2026	321.87	315.17	317.03	321.24	3,565,682.00
29.05.2026	322.10	317.11	320.77	317.14	2,788,256.00
01.06.2026	315.13	307.69	315.79	310.66	2,034,358.00
02.06.2026	312.20	308.57	309.98	311.64	1,973,975.00
03.06.2026	313.52	307.12	308.83	313.02	1,788,989.00
04.06.2026	320.75	308.11	317.91	310.03	2,052,428.00
05.06.2026	314.05	308.63	309.95	310.79	1,853,623.00
08.06.2026	313.77	307.07	308.27	309.80	2,085,339.00
09.06.2026	322.89	310.27	311.39	321.15	2,454,084.00
10.06.2026	323.80	318.80	322.96	319.02	2,304,038.00
11.06.2026	327.03	318.55	322.29	326.06	2,253,905.00
12.06.2026	331.02	325.30	329.04	328.33	1,711,859.00
15.06.2026	337.95	329.54	333.92	330.08	2,341,090.00
16.06.2026	338.27	329.75	332.30	337.08	2,270,977.00
17.06.2026	341.15	326.17	335.89	327.50	2,876,802.00
18.06.2026	338.02	330.90	331.70	334.03	2,944,993.00
22.06.2026	331.73	326.34	329.50	326.62	1,983,355.00
23.06.2026	329.02	321.70	323.74	324.47	2,938,901.00
24.06.2026	342.89	327.85	328.69	342.70	2,835,957.00
25.06.2026	348.64	341.82	343.00	344.70	3,260,338.00
26.06.2026	350.50	345.85	347.50	348.34	2,818,483.00
29.06.2026	351.35	345.54	347.61	350.61	2,926,033.00
30.06.2026	353.50	347.30	350.24	352.28	1,729,272.00
01.07.2026	357.12	350.87	354.12	351.05	2,088,994.00
02.07.2026	358.19	347.67	352.70	357.79	1,432,684.00
06.07.2026	358.85	345.80	358.16	350.80	2,191,730.00
07.07.2026	355.42	344.48	354.55	345.21	1,630,289.00
08.07.2026	337.27	330.66	337.10	333.86	771,949.00
09.07.2026	340.73	335.72	336.37	338.71	1,331,990.00
10.07.2026	343.98	337.90	341.34	343.80	844,002.00
13.07.2026	345.11	335.42	344.80	337.12	1,485,018.00
14.07.2026	341.74	336.57	339.39	337.85	1,231,805.00
15.07.2026	346.25	337.26	338.75	341.47	2,117,581.00
16.07.2026	350.81	340.64	341.65	347.81	2,006,535.00
17.07.2026	353.98	338.09	349.30	338.95	1,793,765.00
20.07.2026	339.97	331.40	339.35	333.09	2,036,630.00
21.07.2026	333.00	327.01	331.75	331.58	1,712,200.00
22.07.2026	336.55	330.71	333.90	331.48	1,384,777.00
23.07.2026	328.23	323.05	326.00	324.71	2,025,306.00
24.07.2026	333.46	323.23	324.79	332.76	2,189,979.00
27.07.2026	341.89	335.35	339.43	336.02	1,634,614.00
28.07.2026	349.42	342.60	344.41	344.63	2,119,756.00
29.07.2026	345.23	336.96	340.31	338.27	1,979,534.00
30.07.2026	335.69	330.25	334.28	333.33	4,154,367.00
31.07.2026	334.00	328.80	331.82	332.03	2,854,206.00
03.08.2026	343.64	333.72	339.64	339.98	1,357,299.00
04.08.2026	350.86	339.35	340.52	348.34	1,915,471.00
05.08.2026	354.55	348.15	348.79	353.22	1,615,101.00
06.08.2026	353.50	347.51	353.13	349.51	1,289,006.00
07.08.2026	356.79	348.74	351.79	355.57	1,777,737.00
10.08.2026	354.00	347.06	352.73	350.91	1,412,185.00
11.08.2026	358.36	350.60	352.23	354.47	1,087,579.00
12.08.2026	353.87	343.03	352.04	343.43	1,913,988.00
13.08.2026	347.63	340.51	346.95	341.67	1,094,797.00
14.08.2026	340.77	336.08	340.53	338.94	1,305,000.00
17.08.2026	339.37	332.89	335.00	338.23	2,650,889.00
18.08.2026	344.54	330.69	336.77	337.77	3,373,349.00
19.08.2026	350.40	341.42	341.95	344.39	2,508,587.00
20.08.2026	338.88	331.64	335.99	334.57	2,171,591.00
21.08.2026	338.51	333.01	336.50	335.75	1,233,801.00
24.08.2026	342.22	335.16	336.00	337.43	1,537,301.00
25.08.2026	339.49	333.70	339.25	337.82	1,253,806.00
26.08.2026	339.35	334.51	339.01	334.83	2,209,315.00
27.08.2026	332.01	327.88	331.15	328.62	1,264,482.00
28.08.2026	331.61	327.50	330.40	330.17	1,126,077.00
31.08.2026	329.25	325.75	328.20	327.94	1,510,994.00
01.09.2026	326.83	318.80	326.18	319.70	1,593,901.00
02.09.2026	322.17	317.71	321.26	318.50	1,739,393.00
03.09.2026	320.44	315.21	317.76	318.07	1,473,812.00
04.09.2026	321.79	316.50	316.58	320.96	1,097,714.00
08.09.2026	321.50	313.24	319.80	313.66	2,751,961.00
09.09.2026	313.39	309.84	310.52	310.48	1,908,679.00
10.09.2026	308.28	304.30	308.28	305.67	2,412,104.00
11.09.2026	311.21	307.90	308.76	308.67	1,586,970.00
14.09.2026	312.67	306.75	307.25	310.91	2,381,639.00
15.09.2026	311.00	304.32	311.00	305.54	2,204,758.00
16.09.2026	308.70	302.58	307.17	302.60	1,495,890.00
17.09.2026	310.40	302.52	307.30	302.55	1,922,742.00
18.09.2026	302.24	298.30	298.82	300.07	3,190,442.00
21.09.2026	301.74	295.39	301.05	297.21	3,311,746.00
22.09.2026	306.31	300.18	302.08	305.45	2,409,502.00
23.09.2026	304.13	296.68	302.04	296.87	2,240,005.00
24.09.2026	299.10	291.09	296.86	292.14	3,673,305.00

צרו איתנו קשר *5988