גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 15.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרדיין

Teradyne

מניה TER נאסד"ק 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	339.01	339.01	339.01	339.01	0.00
16:50	342.205	342.205	342.205	342.205	86,862.00
17:00	334.145	334.145	334.145	334.145	74,374.00
17:10	336.205	336.205	336.205	336.205	66,621.00
17:20	332.69	332.69	332.69	332.69	63,331.00
17:30	335.83	335.83	335.83	335.83	51,462.00
17:40	334.71	334.71	334.71	334.71	37,126.00
17:50	341.75	341.75	341.75	341.75	52,855.00
18:00	340.9	340.9	340.9	340.9	47,817.00
18:10	342.045	342.045	342.045	342.045	52,060.00
18:20	343.781	343.781	343.781	343.781	42,441.00
18:30	342.55	342.55	342.55	342.55	38,766.00
18:40	341.38	341.38	341.38	341.38	27,979.00
18:50	338.99	338.99	338.99	338.99	29,216.00
19:00	337.58	337.58	337.58	337.58	32,627.00
19:10	339.075	339.075	339.075	339.075	33,036.00
19:20	337.64	337.64	337.64	337.64	33,158.00
19:30	335.865	335.865	335.865	335.865	41,310.00
19:40	336.9	336.9	336.9	336.9	63,736.00
19:50	336.375	336.375	336.375	336.375	34,316.00
20:00	335.395	335.395	335.395	335.395	35,282.00
20:10	335.91	335.91	335.91	335.91	38,402.00
20:20	337.24	337.24	337.24	337.24	30,591.00
20:30	338.51	338.51	338.51	338.51	26,670.00
20:40	338.985	338.985	338.985	338.985	42,535.00
20:50	339	339	339	339	29,386.00
21:00	338.22	338.22	338.22	338.22	46,338.00
21:10	337.36	337.36	337.36	337.36	38,516.00
21:20	336.555	336.555	336.555	336.555	30,269.00
21:30	335.255	335.255	335.255	335.255	46,631.00
21:40	336.07	336.07	336.07	336.07	29,018.00
21:50	336.23	336.23	336.23	336.23	31,035.00
22:00	335.52	335.52	335.52	335.52	46,750.00
22:10	337.395	337.395	337.395	337.395	66,841.00
22:20	339.4	339.4	339.4	339.4	97,896.00
22:30	342.755	342.755	342.755	342.755	64,425.00
22:40	343	343	343	343	63,422.00
22:50	342.77	342.77	342.77	342.77	47,958.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.10.2026 17:00	407.925	402.7	407.28	405.63	8,736,176.00
09.10.2026 17:30	408.24	403.25	405.86	405.83	10,252,575.00
09.10.2026 18:00	407.01	402.525	405.86	402.525	10,402,237.00
09.10.2026 18:30	405.075	402.265	402.265	403.645	10,620,968.00
09.10.2026 19:00	404.765	402.335	403.25	404.035	12,021,696.00
09.10.2026 19:30	404.995	403.26	404.52	403.6315	14,317,694.00
09.10.2026 20:00	405.69	403.76	403.8351	405.25	11,503,006.00
09.10.2026 20:30	404.99	402	404.63	402.42	14,237,860.00
09.10.2026 21:00	403.41	401.83	402.29	402.97	15,621,612.00
09.10.2026 21:30	404.54	402.58	403.22	403.52	16,313,278.00
09.10.2026 22:00	404.335	402.38	403.6999	402.75	19,497,516.00
09.10.2026 22:30	403.54	399.42	403.26	402.9	22,466,303.00
12.10.2026 16:30	392.1033	385.52	392.1033	390.56	2,362,521.00
12.10.2026 17:00	391.29	384.1	391.29	387.58	10,698,261.00
12.10.2026 17:30	388.785	384.79	386.64	388.565	14,767,108.00
12.10.2026 18:00	387.685	382.29	387.505	382.5	18,783,067.00
12.10.2026 18:30	388.6	381.87	381.87	388.56	27,597,322.00
12.10.2026 19:00	389.695	387.87	387.88	388.86	25,901,849.00
12.10.2026 19:30	389.6425	385.34	388.85	385.4506	26,578,732.00
12.10.2026 20:00	386.14	385.245	385.435	385.605	29,771,195.00
12.10.2026 20:30	386.07	384.82	385.33	385.55	24,688,067.00
12.10.2026 21:00	386.03	384.4	385.28	385.17	28,675,248.00
12.10.2026 21:30	385.9899	383.22	384.79	383.22	23,150,498.00
12.10.2026 22:00	384.44	382.15	383.41	383.34	28,195,864.00
12.10.2026 22:30	384.96	382.98	383.48	383.73	30,223,390.00
13.10.2026 16:30	375.335	367.025	370.01	373.42	4,768,319.00
13.10.2026 17:00	374.93	370.89	374	370.89	10,727,865.00
13.10.2026 17:30	371.71	367.65	371.04	368.74	13,610,708.00
13.10.2026 18:00	370.5266	366.21	368.28	366.21	11,192,551.00
13.10.2026 18:30	371.1	362.58	365.5	371.1	15,246,227.00
13.10.2026 19:00	374.075	370.8	370.8	374.06	15,443,798.00
13.10.2026 19:30	376.3	374.1551	375.1	374.18	18,676,394.00
13.10.2026 20:00	374.15	370.88	373.69	371.96	30,897,928.00
13.10.2026 20:30	374.29	371.5	371.93	373.49	27,500,774.00
13.10.2026 21:00	378.085	373.36	373.57	377.07	28,770,635.00
13.10.2026 21:30	377.9	374.67	377.35	374.86	19,356,317.00
13.10.2026 22:00	376.51	374.375	374.96	375.675	26,614,972.00
13.10.2026 22:30	380.955	375.25	375.87	380.53	35,487,327.00
14.10.2026 16:30	370.815	362.705	366.7972	362.715	1,458,322.00
14.10.2026 17:00	366.105	361.97	362.5875	362.39	5,337,839.00
14.10.2026 17:30	366.6	362.71	362.71	365.315	8,790,481.00
14.10.2026 18:00	365.72	361.48	365.72	361.48	14,801,426.00
14.10.2026 18:30	362.24	357.7	361.32	360.69	22,987,878.00
14.10.2026 19:00	360.19	354.88	359.6825	355.78	23,006,397.00
14.10.2026 19:30	360.165	355.42	355.6	359.555	29,391,188.00
14.10.2026 20:00	360.27	356.82	359.56	357.06	31,058,573.00
14.10.2026 20:30	357.495	355.06	357.16	357.08	32,309,675.00
14.10.2026 21:00	358.535	356.2	356.88	357.745	36,401,461.00
14.10.2026 21:30	358.36	356.35	357.85	358.005	36,298,220.00
14.10.2026 22:00	359.9	355.6528	357.78	359.64	44,898,121.00
14.10.2026 22:30	361.97	359.08	359.78	359.08	45,711,443.00
15.10.2026 16:30	343.19	334.05	343.12	335.145	4,699,009.00
15.10.2026 17:00	337.16	332.1	335.57	336.115	10,262,391.00
15.10.2026 17:30	343.58	333.3	334.545	343.58	15,241,346.00
15.10.2026 18:00	344.36	339.27	342.11	341.385	20,696,449.00
15.10.2026 18:30	341.585	337.58	341.375	340.33	25,296,907.00
15.10.2026 19:00	340.59	335.1	340.325	335.93	31,041,701.00
15.10.2026 19:30	337.88	334.395	335.45	334.67	38,068,135.00
15.10.2026 20:00	338.78	334.34	334.88	337.935	37,887,920.00
15.10.2026 20:30	340.21	337.535	337.935	338.66	38,958,060.00
15.10.2026 21:00	338.53	334.92	338.53	336.36	45,182,221.00
15.10.2026 21:30	336.82	334.735	336.14	335.63	46,999,206.00
15.10.2026 22:00	343.58	335.67	335.67	341.555	54,339,522.00
15.10.2026 22:30	344.5	341.67	341.895	343.31	52,264,355.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025	139.71	136.78	137.06	138.16	1,443,473.00
20.10.2025	141.43	138.74	140.84	139.19	1,657,411.00
21.10.2025	144.32	138.80	138.90	143.33	1,604,359.00
22.10.2025	142.78	135.83	141.53	138.84	3,134,528.00
23.10.2025	146.11	138.00	138.57	145.04	2,162,340.00
24.10.2025	149.00	144.12	147.56	144.28	1,589,514.00
27.10.2025	150.08	146.75	148.10	147.50	2,795,741.00
28.10.2025	147.62	144.11	147.05	144.38	3,475,318.00
29.10.2025	177.24	162.16	170.00	173.94	8,438,072.00
30.10.2025	179.21	171.70	173.60	176.88	3,990,516.00
31.10.2025	185.88	178.00	180.00	181.76	3,335,833.00
03.11.2025	184.44	180.20	182.79	183.07	2,349,524.00
04.11.2025	182.32	175.10	176.26	175.65	2,390,521.00
05.11.2025	188.94	176.50	177.05	187.59	3,093,981.00
06.11.2025	191.56	182.85	187.75	185.02	3,636,528.00
07.11.2025	182.50	174.85	180.78	182.28	2,708,828.00
10.11.2025	188.59	180.67	188.07	184.08	2,166,064.00
11.11.2025	183.36	175.65	181.76	177.23	2,080,601.00
12.11.2025	181.27	177.19	180.20	179.27	1,715,651.00
13.11.2025	177.00	167.60	176.27	169.59	3,486,681.00
14.11.2025	173.81	163.60	163.92	169.97	2,420,432.00
17.11.2025	173.38	164.49	168.47	167.44	2,518,582.00
18.11.2025	167.32	163.00	165.51	163.72	2,090,146.00
19.11.2025	170.40	162.76	164.58	168.23	2,011,439.00
20.11.2025	173.83	154.71	172.12	155.90	3,851,338.00
21.11.2025	160.62	151.66	155.33	158.91	2,852,133.00
24.11.2025	167.58	159.50	160.00	165.97	3,940,282.00
25.11.2025	168.09	160.36	164.55	167.67	2,059,246.00
26.11.2025	180.89	168.81	169.62	179.38	2,661,435.00
28.11.2025	182.16	179.46	179.70	181.89	1,464,281.00
01.12.2025	182.87	178.04	179.00	179.63	2,049,893.00
02.12.2025	191.48	185.89	186.34	189.94	2,798,793.00
03.12.2025	196.20	189.00	191.52	195.08	2,305,974.00
04.12.2025	200.85	193.00	193.00	198.63	3,125,165.00
05.12.2025	203.12	199.04	200.00	200.77	2,036,103.00
08.12.2025	205.00	201.48	203.06	202.99	1,657,932.00
09.12.2025	201.88	198.00	200.20	199.97	1,415,617.00
10.12.2025	204.70	198.83	200.37	204.01	1,539,784.00
11.12.2025	204.03	195.98	201.14	203.97	1,784,505.00
12.12.2025	202.29	191.86	201.31	193.37	3,065,478.00
15.12.2025	200.48	193.55	200.00	194.70	2,497,026.00
16.12.2025	195.38	189.14	194.40	192.29	2,720,837.00
17.12.2025	194.57	182.16	194.00	185.21	2,648,076.00
18.12.2025	195.08	189.27	193.53	190.45	2,109,539.00
19.12.2025	196.49	191.51	191.94	195.18	7,112,038.00
22.12.2025	202.00	196.91	200.88	197.22	2,047,407.00
23.12.2025	199.32	195.61	196.14	198.50	1,080,918.00
24.12.2025	199.59	197.29	198.50	198.53	560,744.00
26.12.2025	199.47	196.73	199.25	198.90	973,516.00
29.12.2025	199.09	195.60	196.71	197.36	1,339,180.00
30.12.2025	198.20	195.01	198.01	196.67	1,617,412.00
31.12.2025	198.30	193.40	197.77	193.56	980,575.00
02.01.2026	208.80	199.26	199.29	207.56	2,474,876.00
05.01.2026	222.00	211.80	211.85	219.50	3,180,108.00
06.01.2026	229.66	219.62	220.95	228.84	1,800,404.00
07.01.2026	226.76	219.31	225.61	222.48	1,889,977.00
08.01.2026	221.40	212.63	221.40	216.31	2,425,182.00
09.01.2026	219.42	215.66	215.74	217.26	2,026,331.00
12.01.2026	226.21	216.58	217.94	224.36	1,861,908.00
13.01.2026	230.32	224.36	224.36	229.27	1,729,614.00
14.01.2026	231.13	224.61	228.51	230.19	1,830,135.00
15.01.2026	238.92	227.48	235.36	227.70	2,596,691.00
16.01.2026	232.09	225.65	229.64	228.15	1,730,759.00
20.01.2026	229.07	220.32	220.33	223.98	2,016,220.00
21.01.2026	234.84	225.71	229.19	231.89	2,343,724.00
22.01.2026	238.00	226.30	236.36	229.14	2,051,566.00
23.01.2026	230.17	224.16	228.48	229.18	1,331,764.00
26.01.2026	235.08	227.01	229.18	231.75	1,604,298.00
27.01.2026	240.02	235.42	236.75	238.94	2,244,012.00
28.01.2026	251.15	241.01	243.56	250.48	2,732,997.00
29.01.2026	253.60	239.70	251.39	251.87	1,967,492.00
30.01.2026	255.20	238.80	248.38	241.05	1,997,263.00
02.02.2026	254.68	240.67	241.05	249.53	4,603,852.00
03.02.2026	285.92	246.80	256.46	282.98	8,045,012.00
04.02.2026	295.50	263.20	283.55	269.07	4,575,789.00
05.02.2026	281.37	262.28	266.98	271.13	2,879,156.00
06.02.2026	301.38	281.00	281.00	300.11	3,755,956.00
09.02.2026	316.54	296.51	296.99	310.01	4,216,306.00
10.02.2026	310.95	299.48	310.00	304.76	1,930,968.00
11.02.2026	325.25	310.99	313.00	321.45	2,706,162.00
12.02.2026	327.99	307.61	323.51	311.03	3,397,507.00
13.02.2026	318.17	302.49	309.39	314.66	2,010,629.00
17.02.2026	315.99	300.40	305.72	305.53	1,695,540.00
18.02.2026	321.78	304.64	306.56	314.82	2,092,500.00
19.02.2026	318.23	308.98	311.22	315.90	1,409,419.00
20.02.2026	326.86	316.27	319.08	324.85	1,924,194.00
23.02.2026	323.50	310.45	319.29	318.50	2,000,918.00
24.02.2026	332.42	316.59	323.02	329.09	1,610,902.00
25.02.2026	343.69	330.74	332.87	342.82	2,464,251.00
26.02.2026	344.92	328.50	343.80	332.70	3,803,232.00
27.02.2026	324.99	310.00	324.68	320.03	2,341,146.00
02.03.2026	325.93	310.07	310.72	325.83	1,917,999.00
03.03.2026	311.01	295.38	308.04	304.22	2,679,268.00
04.03.2026	315.00	300.44	311.47	305.20	2,528,671.00
05.03.2026	310.35	291.88	299.22	305.58	3,001,334.00
06.03.2026	295.06	269.13	293.14	273.05	3,042,631.00
09.03.2026	296.44	263.02	265.40	296.44	4,845,817.00
10.03.2026	309.79	294.94	294.94	300.77	2,051,589.00
11.03.2026	312.62	299.53	300.39	301.99	1,970,631.00
12.03.2026	296.25	283.64	296.18	286.61	2,282,178.00
13.03.2026	295.55	284.57	290.00	286.42	1,755,185.00
16.03.2026	304.99	294.66	295.96	298.27	1,906,715.00
17.03.2026	299.66	288.45	297.00	299.40	1,909,910.00
18.03.2026	307.80	296.50	303.00	300.07	2,042,614.00
19.03.2026	304.25	283.46	285.89	302.40	2,210,232.00
20.03.2026	303.00	284.86	302.09	290.83	4,341,150.00
23.03.2026	314.28	300.01	301.01	303.92	3,451,562.00
24.03.2026	327.42	298.00	300.00	320.14	2,525,523.00
25.03.2026	325.81	313.48	323.05	323.36	2,423,194.00
26.03.2026	314.98	296.78	312.75	297.34	1,654,937.00
27.03.2026	302.39	293.18	293.40	295.61	1,615,893.00
31.03.2026	297.18	277.93	278.30	296.46	2,631,818.00
01.04.2026	316.81	300.30	301.97	312.20	2,263,166.00
02.04.2026	313.49	290.00	290.88	309.61	2,199,423.00
06.04.2026	315.85	305.93	312.20	315.43	1,291,576.00
07.04.2026	320.86	309.59	314.51	320.48	1,352,093.00
08.04.2026	358.69	340.00	342.17	358.29	4,414,025.00
09.04.2026	369.64	357.23	360.00	364.21	3,527,994.00
10.04.2026	373.00	365.50	370.65	367.99	2,322,775.00
13.04.2026	370.42	362.02	365.29	370.13	1,922,780.00
14.04.2026	370.00	362.50	367.12	365.51	1,912,251.00
15.04.2026	368.19	351.96	363.00	364.96	1,828,313.00
16.04.2026	369.30	358.19	365.74	365.92	1,345,124.00
17.04.2026	381.47	371.10	375.74	380.38	1,746,791.00
20.04.2026	384.96	373.00	382.71	375.21	1,323,264.00
21.04.2026	387.45	375.93	380.52	379.93	1,409,082.00
22.04.2026	390.80	376.35	388.89	385.18	1,742,237.00
23.04.2026	404.83	390.00	390.00	400.99	1,819,093.00
24.04.2026	422.11	401.14	409.58	418.08	2,457,705.00
27.04.2026	420.46	389.30	419.00	402.00	2,935,850.00
28.04.2026	396.34	374.68	388.41	380.13	3,192,780.00
29.04.2026	335.00	301.86	312.37	306.33	8,355,381.00
30.04.2026	353.54	326.73	327.00	343.47	5,635,242.00
01.05.2026	353.96	336.79	342.78	345.42	2,139,995.00
05.05.2026	366.13	345.04	345.59	357.10	2,700,264.00
06.05.2026	383.00	364.79	368.32	382.48	2,742,534.00
07.05.2026	378.54	345.56	377.60	354.11	3,792,673.00
08.05.2026	367.82	354.24	367.05	359.77	2,520,730.00
11.05.2026	367.47	354.25	357.59	366.65	2,311,430.00
12.05.2026	366.64	340.25	355.46	358.45	3,829,109.00
13.05.2026	366.90	350.02	365.05	363.38	1,306,285.00
14.05.2026	364.20	353.59	362.00	356.55	1,046,698.00
15.05.2026	346.59	335.32	339.36	337.88	1,820,797.00
18.05.2026	342.03	315.67	338.41	321.05	3,508,481.00
19.05.2026	325.21	309.41	314.12	321.52	2,662,679.00
20.05.2026	344.47	324.48	327.99	344.34	2,431,478.00
21.05.2026	359.47	343.33	345.37	353.44	2,523,316.00
22.05.2026	360.34	352.43	355.00	358.44	2,207,870.00
26.05.2026	390.35	367.62	373.44	389.14	2,843,370.00
27.05.2026	406.65	365.05	405.00	375.83	2,381,840.00
28.05.2026	386.30	364.83	381.56	382.65	2,002,195.00
29.05.2026	386.93	368.10	385.16	374.31	3,368,293.00
01.06.2026	376.70	360.14	364.65	369.47	1,837,557.00
02.06.2026	392.90	365.78	369.74	392.62	2,554,798.00
03.06.2026	420.60	393.60	397.00	409.67	2,461,791.00
04.06.2026	413.87	388.09	395.56	406.86	3,429,453.00
05.06.2026	392.92	354.13	389.54	357.93	3,958,074.00
08.06.2026	380.17	368.41	375.36	374.69	2,166,710.00
09.06.2026	395.65	340.34	386.70	369.21	3,008,817.00
10.06.2026	374.77	345.61	359.22	347.59	2,777,264.00
11.06.2026	381.54	356.60	358.55	381.40	3,887,892.00
12.06.2026	408.00	380.00	382.55	403.20	2,240,325.00
15.06.2026	437.77	423.03	423.03	432.41	3,564,449.00
16.06.2026	436.25	409.22	432.41	409.35	3,134,738.00
17.06.2026	440.75	408.24	429.23	408.56	2,565,939.00
18.06.2026	439.50	423.58	423.58	437.92	16,557,540.00
22.06.2026	459.19	439.61	457.41	457.00	3,453,847.00

צרו איתנו קשר *5988