גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22:26

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרקס

Terex

מניה TEX ניו-יורק USD

שער

51.011

שינוי

+3.96%

שינוי ב USD

1.94

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	49.615	49.615	49.615	49.615	0.00
16:50	49.66	49.66	49.66	49.66	2,179.00
17:00	49.76	49.76	49.76	49.76	14,971.00
17:10	49.875	49.875	49.875	49.875	10,355.00
17:20	50.205	50.205	50.205	50.205	15,900.00
17:30	50.07	50.07	50.07	50.07	9,254.00
17:40	50.44	50.44	50.44	50.44	10,540.00
17:50	50.41	50.41	50.41	50.41	17,718.00
18:00	50.655	50.655	50.655	50.655	8,540.00
18:10	50.87	50.87	50.87	50.87	13,071.00
18:20	51.02	51.02	51.02	51.02	13,164.00
18:30	51.055	51.055	51.055	51.055	19,998.00
18:40	50.915	50.915	50.915	50.915	18,945.00
18:50	51.22	51.22	51.22	51.22	19,719.00
19:00	51.13	51.13	51.13	51.13	13,071.00
19:10	51.01	51.01	51.01	51.01	15,987.00
19:20	51.13	51.13	51.13	51.13	8,122.00
19:30	51.35	51.35	51.35	51.35	13,895.00
19:40	51.29	51.29	51.29	51.29	12,581.00
19:50	51.24	51.24	51.24	51.24	9,644.00
20:00	51.05	51.05	51.05	51.05	10,583.00
20:10	51.22	51.22	51.22	51.22	9,225.00
20:20	51.17	51.17	51.17	51.17	7,390.00
20:30	50.9976	50.9976	50.9976	50.9976	8,607.00
20:40	50.9786	50.9786	50.9786	50.9786	9,118.00
20:50	51.12	51.12	51.12	51.12	9,131.00
21:00	51.16	51.16	51.16	51.16	9,493.00
21:10	51.16	51.16	51.16	51.16	4,246.00
21:20	51.23	51.23	51.23	51.23	16,183.00
21:30	51.17	51.17	51.17	51.17	13,926.00
21:40	51.16	51.16	51.16	51.16	14,556.00
21:50	51.215	51.215	51.215	51.215	10,258.00
22:00	51.215	51.215	51.215	51.215	11,697.00
22:10	51.14	51.14	51.14	51.14	8,456.00
22:20	51.11	51.11	51.11	51.11	20,504.00
22:30	51.03	51.03	51.03	51.03	17,471.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	50.47	49.87	50.2	49.91	140,331.00
03.07.2025 17:30	50.21	49.84	49.98	49.925	216,594.00
03.07.2025 18:00	50	49.65	49.95	49.765	225,267.00
03.07.2025 18:30	49.96	49.7023	49.84	49.8	418,891.00
03.07.2025 19:00	49.83	49.615	49.83	49.73	474,174.00
03.07.2025 19:30	49.92	49.725	49.725	49.78	586,947.00
03.07.2025 20:00	49.79	49.79	49.79	49.79	24,542.00
03.07.2025 20:30	49.79	49.79	49.79	49.79	492,918.00
03.07.2025 21:00	49.79	49.79	49.79	49.79	492,918.00
03.07.2025 21:30	49.79	49.79	49.79	49.79	492,918.00
03.07.2025 22:00	49.79	49.79	49.79	49.79	492,918.00
03.07.2025 22:30	49.79	49.79	49.79	49.79	492,918.00
07.07.2025 16:30	49.775	49.1	49.1	49.775	6,656.00
07.07.2025 17:00	49.93	49.425	49.77	49.435	46,837.00
07.07.2025 17:30	49.73	49.29	49.51	49.58	98,507.00
07.07.2025 18:00	49.495	49.195	49.49	49.23	132,036.00
07.07.2025 18:30	49.39	49.11	49.24	49.39	208,190.00
07.07.2025 19:00	49.556	48.87	49.45	49.115	417,952.00
07.07.2025 19:30	49.14	48.84	49.115	48.86	400,642.00
07.07.2025 20:00	49.13	48.88	48.88	49.035	540,351.00
07.07.2025 20:30	49.16	48.975	49.08	48.98	800,195.00
07.07.2025 21:00	49.32	48.87	49.01	49.015	878,248.00
07.07.2025 21:30	49.38	49.04	49.04	49.38	955,416.00
07.07.2025 22:00	49.39	49.005	49.39	49.03	1,073,565.00
07.07.2025 22:30	49.31	49	49.035	49.1	1,250,161.00
08.07.2025 16:30	49.94	49.335	49.47	49.845	13,618.00
08.07.2025 17:00	50.29	49.795	49.795	50.215	78,098.00
08.07.2025 17:30	50.74	50.405	50.5	50.74	151,817.00
08.07.2025 18:00	51.16	50.725	50.725	50.905	234,629.00
08.07.2025 18:30	51.29	50.87	50.91	51.065	329,370.00
08.07.2025 19:00	51.36	50.95	51.06	51.36	548,920.00
08.07.2025 19:30	51.38	51.05	51.38	51.155	459,582.00
08.07.2025 20:00	51.22	50.96	51.12	51.01	434,794.00
08.07.2025 20:30	51.23	50.97	51.01	51.23	567,658.00
08.07.2025 21:00	51.26	51.06	51.2	51.185	520,869.00
08.07.2025 21:30	51.25	51.13	51.19	51.19	640,446.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	53.05	51.65	52.85	51.68	729,083.00
10.07.2024	52.45	51.36	51.90	52.11	956,986.00
11.07.2024	54.66	52.83	52.83	54.31	959,975.00
12.07.2024	55.62	54.48	55.36	54.61	870,011.00
15.07.2024	56.61	53.90	55.05	55.69	1,618,231.00
16.07.2024	60.99	55.74	56.02	60.43	1,915,537.00
17.07.2024	60.64	58.78	59.83	59.19	1,050,836.00
18.07.2024	61.25	57.63	58.74	57.71	1,163,657.00
19.07.2024	57.57	56.11	57.57	56.46	838,255.00
22.07.2024	-99.99	-99.99	58.10	61.86	0.00
23.07.2024	66.85	62.20	62.65	65.82	2,486,092.00
24.07.2024	66.48	62.94	65.50	63.08	1,371,403.00
25.07.2024	67.40	63.21	63.22	65.69	1,448,322.00
26.07.2024	68.08	66.46	67.00	66.76	1,437,480.00
29.07.2024	67.15	65.56	66.95	66.26	941,643.00
30.07.2024	67.08	64.92	66.33	65.70	1,519,959.00
31.07.2024	64.47	59.79	62.65	63.26	2,440,693.00
01.08.2024	63.81	57.95	63.27	58.73	1,189,325.00
02.08.2024	56.60	54.22	56.29	54.39	1,620,381.00
05.08.2024	54.23	50.13	50.86	54.07	1,879,828.00
06.08.2024	56.00	53.85	54.49	55.09	954,714.00
07.08.2024	56.64	53.13	56.22	53.33	711,857.00
08.08.2024	55.34	53.51	54.32	55.04	507,745.00
09.08.2024	54.82	53.42	54.82	54.04	512,644.00
12.08.2024	54.36	53.00	54.36	53.23	493,955.00
13.08.2024	54.04	52.51	53.74	53.29	880,218.00
14.08.2024	53.54	52.35	53.54	52.70	485,615.00
15.08.2024	55.50	53.76	54.86	54.54	709,456.00
16.08.2024	55.44	54.02	54.47	54.15	513,474.00
19.08.2024	55.13	54.06	54.40	54.62	528,253.00
20.08.2024	54.62	53.54	54.43	53.72	610,458.00
21.08.2024	54.67	53.70	54.16	54.20	717,930.00
22.08.2024	54.46	53.53	54.04	53.66	428,075.00
23.08.2024	56.14	53.99	54.00	55.54	602,680.00
26.08.2024	56.84	55.60	56.06	56.34	653,132.00
27.08.2024	55.90	54.35	55.70	55.09	434,858.00
28.08.2024	55.91	54.85	54.99	55.41	533,268.00
29.08.2024	56.96	55.16	56.41	56.29	439,983.00
30.08.2024	56.87	55.16	56.45	56.77	491,449.00
03.09.2024	56.07	52.99	55.87	53.11	631,932.00
04.09.2024	53.47	51.42	52.74	51.88	975,886.00
05.09.2024	52.07	50.16	51.76	50.45	777,683.00
06.09.2024	51.29	49.43	50.47	49.81	870,717.00
09.09.2024	51.46	49.93	50.07	50.47	818,417.00
10.09.2024	51.03	49.58	50.61	49.91	656,058.00
11.09.2024	50.55	48.11	49.73	50.21	680,024.00
12.09.2024	51.10	49.72	50.60	50.70	566,554.00
13.09.2024	52.13	51.10	51.65	51.42	457,326.00
16.09.2024	53.41	51.71	51.71	53.13	822,341.00
17.09.2024	55.49	53.87	54.01	55.49	930,696.00
18.09.2024	58.22	54.81	55.59	55.85	1,664,022.00
19.09.2024	55.13	52.11	54.80	53.83	1,849,858.00
20.09.2024	53.22	51.60	53.21	51.86	1,776,684.00
23.09.2024	52.51	51.21	51.90	52.49	961,751.00
24.09.2024	54.18	52.80	53.22	53.28	864,277.00
25.09.2024	53.67	51.59	53.41	51.82	773,611.00
26.09.2024	53.70	51.80	53.41	52.07	1,248,831.00
27.09.2024	53.79	52.14	52.77	52.74	826,296.00
30.09.2024	53.27	51.92	52.28	52.91	553,919.00
01.10.2024	52.79	51.25	52.34	51.76	532,975.00
02.10.2024	52.37	50.89	51.76	51.61	774,547.00
03.10.2024	51.46	50.37	51.04	50.89	511,332.00
04.10.2024	52.49	50.84	52.49	51.51	622,624.00
07.10.2024	52.16	50.76	51.09	52.15	713,385.00
08.10.2024	53.36	50.38	51.73	53.01	1,466,449.00
09.10.2024	54.53	52.49	52.72	53.51	825,836.00
10.10.2024	53.57	52.28	52.49	53.11	827,328.00
11.10.2024	55.52	53.09	53.09	55.48	847,051.00
14.10.2024	55.62	54.67	55.06	55.39	648,675.00
15.10.2024	56.75	55.03	55.20	55.73	663,309.00
16.10.2024	57.48	55.94	56.23	55.96	466,329.00
17.10.2024	56.56	55.31	56.02	56.35	390,298.00
18.10.2024	56.72	55.81	56.72	56.14	308,921.00
21.10.2024	56.27	53.89	56.27	53.93	564,400.00
22.10.2024	55.03	53.60	53.78	54.02	493,659.00
23.10.2024	54.18	52.53	53.85	52.89	598,517.00
24.10.2024	53.25	52.08	52.90	52.95	603,309.00
25.10.2024	53.85	52.64	53.07	53.77	657,556.00
28.10.2024	55.68	54.31	54.31	55.46	858,484.00
29.10.2024	55.89	54.09	55.39	54.26	1,386,526.00
30.10.2024	53.05	51.06	52.25	51.53	1,865,696.00
31.10.2024	52.15	50.31	51.54	51.71	912,737.00
04.11.2024	52.13	50.74	50.90	51.22	509,512.00
05.11.2024	52.55	50.25	50.85	52.33	721,350.00
06.11.2024	58.66	55.84	56.24	58.61	1,171,437.00
07.11.2024	58.29	56.30	58.17	56.34	715,494.00
11.11.2024	56.53	55.41	56.33	55.58	555,126.00
12.11.2024	55.52	53.14	55.31	53.23	726,943.00
13.11.2024	53.87	51.56	53.73	51.60	620,632.00
14.11.2024	53.04	51.78	52.00	52.57	584,262.00
15.11.2024	53.30	51.75	53.24	51.98	475,332.00
18.11.2024	53.04	51.93	52.16	52.27	573,772.00
19.11.2024	52.09	51.35	51.35	51.40	538,099.00
20.11.2024	52.18	51.25	51.64	52.14	526,689.00
21.11.2024	53.38	51.97	52.75	52.89	559,678.00
22.11.2024	54.14	52.41	52.78	53.80	452,809.00
25.11.2024	56.64	54.49	54.50	56.02	738,048.00
26.11.2024	55.40	54.10	54.94	54.30	695,860.00
27.11.2024	55.57	53.90	54.53	54.27	461,645.00
29.11.2024	55.53	54.47	54.91	54.79	333,683.00
02.12.2024	55.69	53.96	54.50	55.24	519,713.00
03.12.2024	55.91	54.61	55.34	55.16	843,340.00
04.12.2024	55.82	54.67	55.13	55.64	603,033.00
05.12.2024	55.88	52.95	55.88	53.15	644,112.00
06.12.2024	53.94	52.29	53.94	52.94	514,829.00
09.12.2024	54.61	52.46	53.66	52.54	612,038.00
10.12.2024	52.30	50.54	51.86	50.62	730,150.00
11.12.2024	51.58	50.64	51.14	50.68	543,690.00
12.12.2024	51.13	49.99	50.23	50.64	712,280.00
13.12.2024	50.98	49.42	50.31	49.55	794,539.00
16.12.2024	50.27	47.92	49.82	48.14	1,046,470.00
17.12.2024	48.83	46.90	48.83	47.29	1,137,312.00
18.12.2024	48.30	45.22	47.90	45.78	1,299,395.00
19.12.2024	46.48	44.92	45.98	45.20	840,546.00
20.12.2024	46.13	44.60	44.70	45.07	2,665,778.00
23.12.2024	45.40	44.43	44.89	45.29	813,539.00
24.12.2024	45.38	44.79	45.15	45.30	290,079.00
26.12.2024	45.94	44.77	44.77	45.80	413,676.00
27.12.2024	46.08	44.85	45.40	45.23	443,543.00
30.12.2024	45.62	44.55	44.87	45.21	531,668.00
31.12.2024	46.23	45.37	45.37	46.22	787,886.00
06.01.2025	46.80	45.09	46.38	45.18	544,189.00
07.01.2025	45.81	44.89	45.20	45.77	594,314.00
08.01.2025	45.10	44.34	44.87	44.93	704,092.00
10.01.2025	44.87	43.79	44.17	43.99	572,453.00
13.01.2025	44.90	43.50	43.54	44.89	680,779.00
14.01.2025	45.97	44.56	45.73	45.86	761,763.00
15.01.2025	47.46	46.56	47.35	46.89	512,688.00
16.01.2025	47.63	46.72	47.06	47.45	559,445.00
17.01.2025	48.23	46.85	48.19	47.21	698,953.00
21.01.2025	48.90	47.46	48.00	48.88	641,522.00
22.01.2025	48.97	48.29	48.85	48.62	450,982.00
23.01.2025	49.36	48.52	48.52	48.90	465,484.00
24.01.2025	49.37	48.21	48.66	48.84	493,966.00
27.01.2025	48.91	47.59	48.64	48.58	559,979.00
28.01.2025	48.34	46.60	48.34	47.12	617,876.00
29.01.2025	47.86	46.82	47.05	47.46	657,174.00
30.01.2025	50.25	47.85	48.01	48.97	967,631.00
31.01.2025	48.82	47.50	48.78	48.09	943,080.00
03.02.2025	46.74	45.00	46.74	46.23	237,411.00
04.02.2025	47.57	46.12	46.18	47.37	638,401.00
05.02.2025	48.11	47.34	47.52	47.68	512,284.00
06.02.2025	50.00	45.52	47.05	46.52	1,592,707.00
07.02.2025	46.72	43.88	46.60	44.75	1,885,367.00
10.02.2025	44.97	43.23	44.87	44.59	1,341,018.00
11.02.2025	45.74	43.53	44.24	45.57	815,947.00
12.02.2025	45.04	44.08	44.62	44.88	955,101.00
13.02.2025	45.10	44.21	45.05	44.49	400,356.00
14.02.2025	45.76	45.05	45.50	45.52	711,603.00
18.02.2025	47.82	45.34	45.75	47.56	965,669.00
19.02.2025	47.64	46.50	46.50	47.20	646,958.00
20.02.2025	47.41	45.29	47.19	45.57	733,662.00
21.02.2025	46.34	43.01	46.18	43.18	876,916.00
24.02.2025	43.81	41.87	43.17	41.91	998,247.00
25.02.2025	42.89	41.99	41.99	42.26	617,546.00
26.02.2025	43.44	42.22	42.59	42.42	647,457.00
27.02.2025	42.73	41.24	42.00	41.35	679,111.00
28.02.2025	41.97	40.13	41.19	40.70	1,585,362.00
03.03.2025	41.33	38.18	41.07	38.29	1,319,430.00
04.03.2025	38.46	36.15	37.23	37.65	2,148,565.00
05.03.2025	39.27	37.79	38.07	39.07	1,783,913.00
06.03.2025	41.11	38.40	38.70	40.40	1,200,971.00
07.03.2025	41.23	39.87	40.11	40.97	939,870.00
10.03.2025	42.15	40.12	40.97	40.64	1,337,171.00
11.03.2025	40.92	39.00	40.49	40.38	1,225,816.00
12.03.2025	40.88	39.15	40.58	39.57	912,507.00
13.03.2025	40.04	38.41	39.25	39.16	752,420.00
14.03.2025	40.70	39.44	39.78	40.31	864,998.00
17.03.2025	40.24	38.68	39.65	39.61	1,088,597.00
18.03.2025	39.92	38.76	39.18	39.64	758,745.00
19.03.2025	39.94	38.87	39.52	39.62	897,785.00
20.03.2025	39.83	38.95	38.98	39.08	764,633.00
21.03.2025	39.23	37.98	38.39	39.09	3,958,068.00
24.03.2025	41.02	39.48	39.90	40.88	1,002,222.00
25.03.2025	41.32	39.99	40.85	40.45	1,082,381.00
26.03.2025	41.34	39.97	40.60	40.39	673,702.00
27.03.2025	40.50	39.41	40.29	40.08	515,850.00
28.03.2025	39.94	38.15	39.80	38.48	777,588.00
31.03.2025	37.99	36.96	37.72	37.78	937,789.00
01.04.2025	38.09	36.69	37.11	38.07	1,038,648.00
02.04.2025	40.31	37.26	37.33	40.01	1,416,832.00
03.04.2025	38.37	35.56	37.99	35.83	1,668,443.00
04.04.2025	34.43	32.17	34.01	34.18	1,935,469.00
07.04.2025	35.38	31.60	32.18	32.64	2,170,222.00
08.04.2025	34.02	31.63	33.83	32.21	2,652,465.00
09.04.2025	37.41	31.53	31.72	36.73	1,329,958.00
10.04.2025	36.03	33.25	35.71	34.18	1,535,373.00
11.04.2025	35.06	33.47	34.12	34.96	872,593.00
14.04.2025	35.68	34.76	35.51	35.30	796,195.00
15.04.2025	35.93	34.41	35.19	34.58	801,523.00
16.04.2025	34.83	33.47	34.09	34.09	744,643.00
17.04.2025	35.12	34.03	34.13	34.50	666,208.00
21.04.2025	34.07	33.16	33.90	33.52	761,766.00
22.04.2025	34.59	33.13	33.93	34.02	742,416.00
23.04.2025	36.87	34.40	35.68	34.47	690,404.00
24.04.2025	36.58	34.60	34.99	36.33	775,730.00
25.04.2025	36.31	35.63	36.00	35.94	366,839.00
28.04.2025	36.55	35.21	35.96	35.78	441,313.00
29.04.2025	36.06	35.00	35.61	35.61	1,047,940.00
30.04.2025	35.34	34.25	34.86	35.20	968,813.00
01.05.2025	36.79	34.88	35.49	36.40	1,492,670.00
02.05.2025	40.37	37.94	38.11	39.83	1,854,378.00
05.05.2025	41.35	38.81	39.42	40.49	1,172,504.00
06.05.2025	40.67	39.46	40.18	39.51	1,134,104.00
07.05.2025	39.93	38.52	39.67	38.96	1,107,499.00
08.05.2025	41.24	39.27	39.73	40.73	809,603.00
09.05.2025	41.58	40.83	40.94	41.18	366,328.00
12.05.2025	45.50	43.70	43.70	44.79	1,528,765.00
13.05.2025	47.08	45.98	46.44	46.85	1,160,646.00
14.05.2025	47.44	46.38	46.65	46.98	1,008,129.00
15.05.2025	47.14	46.40	46.57	46.90	1,140,914.00
16.05.2025	48.17	47.07	47.42	48.01	1,047,255.00
19.05.2025	48.46	46.89	46.97	48.33	1,022,997.00
20.05.2025	49.09	47.90	48.06	48.23	967,568.00
21.05.2025	48.23	45.51	47.35	45.57	1,075,492.00
22.05.2025	46.15	45.13	45.51	45.84	741,036.00
23.05.2025	45.21	43.41	44.19	44.61	648,265.00
27.05.2025	47.26	45.60	46.45	47.22	669,896.00
28.05.2025	47.25	46.05	47.25	46.12	643,026.00
29.05.2025	46.70	45.68	46.61	45.94	1,155,059.00
30.05.2025	45.67	44.83	45.43	45.01	761,361.00
02.06.2025	45.08	43.41	44.78	44.06	946,929.00
03.06.2025	45.99	44.08	44.35	45.65	973,447.00
04.06.2025	46.11	45.47	45.75	45.78	566,566.00
05.06.2025	46.35	45.16	45.95	45.77	865,192.00
06.06.2025	47.04	46.12	46.98	46.43	630,627.00
09.06.2025	48.23	46.61	47.03	47.63	778,246.00
10.06.2025	48.38	47.21	47.95	47.98	652,492.00
11.06.2025	48.86	47.97	48.29	48.33	766,110.00
12.06.2025	47.66	46.80	47.59	47.33	683,398.00
13.06.2025	46.64	45.42	46.22	46.00	927,055.00
16.06.2025	47.25	46.15	46.68	46.90	557,150.00
17.06.2025	46.37	44.67	46.37	44.88	1,114,003.00
18.06.2025	46.30	44.74	44.84	45.39	918,281.00
20.06.2025	46.09	45.22	45.84	45.51	2,105,187.00
23.06.2025	45.73	43.86	45.09	44.82	986,235.00
24.06.2025	46.72	45.10	45.58	46.65	778,973.00
25.06.2025	46.94	45.83	46.60	46.10	799,481.00
26.06.2025	47.74	46.01	46.38	47.69	723,776.00
27.06.2025	48.33	47.09	47.99	47.53	1,116,984.00
30.06.2025	47.71	46.63	47.59	46.69	780,013.00
01.07.2025	49.92	46.27	46.59	48.70	973,869.00
02.07.2025	50.10	48.49	48.93	49.93	832,185.00
03.07.2025	50.56	49.61	50.46	49.79	492,956.00
07.07.2025	49.93	48.84	49.25	49.07	924,397.00

צרו איתנו קשר *5988