גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרנסאושן

Transocean

מניה RIG ניו-יורק USD

שער

3.065

שינוי

+6.79%

שינוי ב USD

0.20

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	2.93	2.93	2.93	2.93	0.00
16:50	2.92	2.92	2.92	2.92	1,247,388.00
17:00	2.955	2.955	2.955	2.955	1,037,195.00
17:10	2.9801	2.9801	2.9801	2.9801	1,522,476.00
17:20	3.015	3.015	3.015	3.015	2,642,058.00
17:30	3.045	3.045	3.045	3.045	2,880,712.00
17:40	3.05	3.05	3.05	3.05	2,442,480.00
17:50	3.0589	3.0589	3.0589	3.0589	1,898,220.00
18:00	3.055	3.055	3.055	3.055	1,582,860.00
18:10	3.089	3.089	3.089	3.089	3,147,470.00
18:20	3.065	3.065	3.065	3.065	1,980,510.00
18:30	3.085	3.085	3.085	3.085	1,090,560.00
18:40	3.075	3.075	3.075	3.075	1,690,260.00
18:50	3.055	3.055	3.055	3.055	1,107,400.00
19:00	3.0589	3.0589	3.0589	3.0589	1,336,470.00
19:10	3.07	3.07	3.07	3.07	1,087,570.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	2.78	2.7304	2.74	2.775	901,873.00
06.06.2025 17:30	2.795	2.7701	2.775	2.775	1,281,599.00
06.06.2025 18:00	2.79	2.74	2.7799	2.745	2,634,711.00
06.06.2025 18:30	2.78	2.745	2.745	2.78	3,801,766.00
06.06.2025 19:00	2.79	2.77	2.78	2.785	5,138,626.00
06.06.2025 19:30	2.79	2.7531	2.79	2.755	4,319,391.00
06.06.2025 20:00	2.76	2.75	2.75	2.755	4,336,743.00
06.06.2025 20:30	2.765	2.75	2.755	2.755	5,889,055.00
06.06.2025 21:00	2.76	2.735	2.76	2.745	7,595,337.00
06.06.2025 21:30	2.76	2.74	2.75	2.755	5,402,043.00
06.06.2025 22:00	2.76	2.73	2.75	2.74	8,979,126.00
06.06.2025 22:30	2.76	2.73	2.74	2.755	7,954,176.00
09.06.2025 16:30	2.83	2.79	2.8	2.815	153,631.00
09.06.2025 17:00	2.91	2.8246	2.8246	2.895	1,132,877.00
09.06.2025 17:30	2.9101	2.8704	2.89	2.8803	1,974,091.00
09.06.2025 18:00	2.8986	2.875	2.8986	2.875	2,410,022.00
09.06.2025 18:30	2.88	2.87	2.8799	2.8754	3,381,201.00
09.06.2025 19:00	2.89	2.87	2.8746	2.885	4,478,658.00
09.06.2025 19:30	2.89	2.875	2.8848	2.885	4,332,365.00
09.06.2025 20:00	2.91	2.885	2.885	2.895	3,764,731.00
09.06.2025 20:30	2.9	2.8708	2.895	2.885	4,517,424.00
09.06.2025 21:00	2.89	2.8801	2.89	2.885	5,425,911.00
09.06.2025 21:30	2.9	2.88	2.88	2.8995	6,186,443.00
09.06.2025 22:00	2.9	2.89	2.895	2.895	5,559,198.00
09.06.2025 22:30	2.9	2.87	2.9	2.875	5,643,836.00
10.06.2025 16:30	2.975	2.885	2.8932	2.9635	191,171.00
10.06.2025 17:00	3.045	2.965	2.965	3.035	567,768.00
10.06.2025 17:30	3.08	3.045	3.045	3.08	1,686,376.00
10.06.2025 18:00	3.0987	3.055	3.075	3.085	3,341,627.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	5.64	5.49	5.57	5.60	9,882,740.00
12.06.2024	5.81	5.62	5.76	5.68	12,698,000.00
13.06.2024	5.67	5.36	5.64	5.41	10,626,770.00
14.06.2024	5.38	5.14	5.34	5.17	17,405,510.00
17.06.2024	5.28	5.14	5.18	5.20	14,035,050.00
18.06.2024	5.38	5.21	5.23	5.24	11,621,570.00
20.06.2024	5.32	5.10	5.28	5.17	16,164,310.00
21.06.2024	5.18	5.05	5.17	5.15	19,600,510.00
24.06.2024	5.36	5.13	5.19	5.14	18,936,090.00
25.06.2024	5.13	4.98	5.06	5.03	17,236,610.00
26.06.2024	5.20	5.02	5.09	5.19	20,584,780.00
27.06.2024	5.34	5.19	5.20	5.33	15,729,770.00
28.06.2024	5.43	5.25	5.37	5.35	127,222,900.00
01.07.2024	5.37	5.04	5.32	5.05	18,307,430.00
02.07.2024	5.19	5.05	5.09	5.17	15,378,540.00
03.07.2024	5.30	5.11	5.20	5.18	7,816,413.00
05.07.2024	5.19	5.04	5.18	5.10	11,627,740.00
08.07.2024	5.12	5.03	5.10	5.06	11,977,820.00
09.07.2024	5.06	4.95	5.03	5.01	10,037,930.00
10.07.2024	5.05	4.94	4.99	4.99	14,950,050.00
11.07.2024	5.22	4.99	5.03	5.18	25,068,630.00
12.07.2024	5.38	5.22	5.25	5.30	15,483,070.00
15.07.2024	5.59	5.26	5.35	5.52	15,492,500.00
16.07.2024	5.65	5.39	5.48	5.63	18,302,280.00
17.07.2024	5.69	5.51	5.66	5.59	14,568,560.00
18.07.2024	5.68	5.37	5.54	5.41	13,794,980.00
19.07.2024	5.43	5.25	5.35	5.27	10,244,040.00
22.07.2024	-99.99	-99.99	5.27	5.36	0.00
23.07.2024	5.53	5.30	5.35	5.52	14,172,210.00
24.07.2024	5.58	5.24	5.50	5.26	12,720,390.00
25.07.2024	5.90	5.28	5.30	5.82	36,463,500.00
26.07.2024	5.92	5.71	5.85	5.80	18,623,550.00
29.07.2024	5.85	5.60	5.82	5.68	12,266,020.00
30.07.2024	5.70	5.54	5.63	5.68	11,360,590.00
31.07.2024	5.98	5.73	5.90	5.79	23,537,160.00
01.08.2024	5.93	5.38	5.76	5.46	27,824,300.00
02.08.2024	5.32	5.13	5.30	5.20	28,061,210.00
05.08.2024	5.20	4.86	4.89	5.01	30,321,230.00
06.08.2024	5.16	5.01	5.10	5.05	20,594,950.00
07.08.2024	5.31	5.00	5.23	5.03	16,649,050.00
08.08.2024	5.32	5.08	5.09	5.28	14,384,990.00
09.08.2024	5.32	5.14	5.28	5.18	12,442,730.00
12.08.2024	5.30	5.20	5.24	5.21	12,514,730.00
13.08.2024	5.22	5.10	5.21	5.15	17,679,780.00
14.08.2024	5.22	5.04	5.19	5.06	17,311,070.00
15.08.2024	5.26	5.13	5.15	5.23	18,020,080.00
16.08.2024	5.25	5.16	5.16	5.18	12,214,790.00
19.08.2024	5.26	5.15	5.22	5.20	13,315,470.00
20.08.2024	5.20	4.95	5.19	4.98	19,328,090.00
21.08.2024	5.09	4.92	5.05	4.93	21,242,370.00
22.08.2024	4.97	4.72	4.92	4.73	16,935,740.00
23.08.2024	5.01	4.75	4.77	4.97	16,488,260.00
26.08.2024	5.11	4.96	5.08	4.97	14,727,390.00
27.08.2024	5.01	4.89	4.96	4.93	12,126,120.00
28.08.2024	4.84	4.71	4.83	4.72	17,074,740.00
29.08.2024	4.87	4.72	4.79	4.74	14,612,070.00
30.08.2024	4.76	4.64	4.67	4.74	14,870,610.00
03.09.2024	4.68	4.26	4.65	4.32	33,610,900.00
04.09.2024	4.43	4.12	4.36	4.14	24,180,140.00
05.09.2024	4.26	4.07	4.18	4.17	26,873,680.00
06.09.2024	4.28	4.11	4.14	4.12	19,935,100.00
09.09.2024	4.25	4.10	4.11	4.16	18,853,800.00
10.09.2024	4.17	3.85	4.15	3.92	31,624,950.00
11.09.2024	4.14	3.86	4.03	4.06	37,476,400.00
12.09.2024	4.20	3.96	4.08	4.15	21,101,290.00
13.09.2024	4.21	4.06	4.19	4.13	22,197,390.00
16.09.2024	4.46	4.16	4.16	4.44	21,614,780.00
17.09.2024	4.69	4.48	4.51	4.67	23,940,790.00
18.09.2024	4.76	4.53	4.67	4.57	30,109,490.00
19.09.2024	4.72	4.53	4.67	4.54	23,579,660.00
20.09.2024	4.57	4.44	4.50	4.54	24,085,670.00
23.09.2024	4.64	4.48	4.54	4.55	16,575,060.00
24.09.2024	4.71	4.55	4.67	4.57	16,820,180.00
25.09.2024	4.57	4.39	4.54	4.42	13,287,870.00
26.09.2024	4.40	4.13	4.34	4.17	24,592,390.00
27.09.2024	4.36	4.24	4.24	4.31	19,430,150.00
30.09.2024	4.34	4.23	4.31	4.25	17,088,470.00
01.10.2024	4.45	4.20	4.27	4.39	25,808,220.00
02.10.2024	4.45	4.28	4.43	4.33	17,168,450.00
03.10.2024	4.61	4.25	4.30	4.58	25,334,020.00
04.10.2024	4.70	4.57	4.64	4.67	23,480,120.00
07.10.2024	4.74	4.49	4.71	4.57	18,432,340.00
08.10.2024	4.45	4.25	4.43	4.33	17,491,260.00
09.10.2024	4.37	4.25	4.30	4.29	12,345,050.00
10.10.2024	4.37	4.22	4.32	4.25	15,392,510.00
11.10.2024	4.31	4.18	4.21	4.30	8,250,592.00
14.10.2024	4.25	4.12	4.19	4.24	12,911,200.00
15.10.2024	4.07	3.98	4.06	4.00	21,194,300.00
16.10.2024	4.13	4.02	4.03	4.12	13,132,170.00
17.10.2024	4.29	4.05	4.12	4.26	12,032,580.00
18.10.2024	4.26	4.12	4.23	4.24	12,389,120.00
21.10.2024	4.30	4.14	4.25	4.26	14,504,440.00
22.10.2024	4.30	4.18	4.28	4.25	9,562,589.00
23.10.2024	4.24	4.07	4.18	4.11	12,921,090.00
24.10.2024	4.22	3.96	4.19	4.10	33,032,840.00
25.10.2024	4.19	4.09	4.18	4.14	18,390,350.00
28.10.2024	4.05	3.96	4.00	4.03	18,610,840.00
29.10.2024	4.06	3.91	4.03	3.92	17,357,930.00
30.10.2024	4.08	3.93	3.95	3.98	19,018,420.00
31.10.2024	4.40	4.07	4.18	4.34	33,850,270.00
04.11.2024	4.45	4.26	4.26	4.41	19,779,450.00
05.11.2024	4.48	4.34	4.43	4.45	19,274,170.00
06.11.2024	4.74	4.50	4.64	4.67	30,536,260.00
07.11.2024	4.68	4.50	4.66	4.57	21,084,540.00
11.11.2024	4.57	4.42	4.46	4.50	22,178,990.00
12.11.2024	4.50	4.25	4.44	4.29	21,542,710.00
13.11.2024	4.34	4.16	4.30	4.24	17,738,150.00
14.11.2024	4.47	4.26	4.30	4.46	18,283,500.00
15.11.2024	4.52	4.18	4.51	4.22	16,753,530.00
18.11.2024	4.41	4.24	4.30	4.30	16,979,000.00
19.11.2024	4.30	4.15	4.20	4.20	14,100,090.00
20.11.2024	4.33	4.15	4.22	4.23	15,005,910.00
21.11.2024	4.39	4.22	4.24	4.34	18,779,450.00
22.11.2024	4.51	4.35	4.35	4.47	17,741,770.00
25.11.2024	4.51	4.31	4.50	4.38	15,289,350.00
26.11.2024	4.39	4.25	4.35	4.28	14,624,990.00
27.11.2024	4.45	4.28	4.29	4.30	12,736,120.00
29.11.2024	4.42	4.32	4.34	4.40	6,855,699.00
02.12.2024	4.45	4.32	4.41	4.36	28,379,750.00
03.12.2024	4.44	4.27	4.36	4.41	11,571,700.00
04.12.2024	4.45	4.20	4.43	4.26	20,872,120.00
05.12.2024	4.41	4.17	4.28	4.17	16,863,910.00
06.12.2024	4.19	4.00	4.19	4.02	22,252,050.00
09.12.2024	4.11	3.98	4.10	4.02	31,381,040.00
10.12.2024	4.05	3.91	4.02	3.98	31,275,550.00
11.12.2024	4.14	3.93	4.02	4.09	24,181,120.00
12.12.2024	4.06	3.91	4.04	3.94	15,928,380.00
13.12.2024	3.95	3.83	3.92	3.86	17,526,290.00
16.12.2024	3.86	3.70	3.81	3.73	24,531,950.00
17.12.2024	3.70	3.54	3.67	3.67	24,245,630.00
18.12.2024	3.90	3.58	3.78	3.62	24,378,270.00
19.12.2024	3.73	3.53	3.67	3.55	29,550,340.00
20.12.2024	3.62	3.48	3.53	3.53	30,868,030.00
23.12.2024	3.57	3.43	3.53	3.47	15,154,030.00
24.12.2024	3.56	3.40	3.47	3.53	13,407,870.00
26.12.2024	3.59	3.45	3.53	3.57	18,269,590.00
27.12.2024	3.62	3.48	3.55	3.53	27,261,610.00
30.12.2024	3.78	3.49	3.53	3.66	26,584,110.00
31.12.2024	3.82	3.67	3.68	3.75	22,692,820.00
06.01.2025	4.05	3.95	4.00	3.98	21,319,670.00
07.01.2025	4.19	3.98	4.00	4.16	33,848,860.00
08.01.2025	4.14	3.93	4.10	3.99	31,293,560.00
10.01.2025	4.19	4.00	4.13	4.03	31,920,470.00
13.01.2025	4.13	3.99	4.07	4.09	22,898,970.00
14.01.2025	4.12	3.92	4.07	4.07	21,492,970.00
15.01.2025	4.32	4.02	4.06	4.28	28,846,490.00
16.01.2025	4.27	4.04	4.21	4.10	27,580,130.00
17.01.2025	4.14	4.00	4.13	4.06	22,804,920.00
21.01.2025	4.10	3.90	4.10	3.96	25,056,150.00
22.01.2025	4.00	3.85	3.94	3.87	16,357,950.00
23.01.2025	3.94	3.84	3.87	3.85	21,647,840.00
24.01.2025	3.94	3.83	3.86	3.85	20,077,200.00
27.01.2025	4.04	3.79	3.82	3.83	31,909,140.00
28.01.2025	3.97	3.84	3.84	3.93	22,041,790.00
29.01.2025	3.89	3.77	3.87	3.83	24,147,750.00
30.01.2025	3.95	3.80	3.84	3.91	23,448,840.00
31.01.2025	4.04	3.82	3.91	3.92	31,435,520.00
03.02.2025	3.88	3.78	3.87	3.87	5,924,379.00
04.02.2025	3.90	3.72	3.75	3.89	32,514,030.00
05.02.2025	3.95	3.83	3.90	3.84	12,335,470.00
06.02.2025	3.94	3.72	3.90	3.75	31,861,290.00
07.02.2025	3.75	3.57	3.66	3.58	27,556,680.00
10.02.2025	3.75	3.62	3.63	3.74	25,455,410.00
11.02.2025	3.95	3.73	3.77	3.87	26,726,860.00
12.02.2025	3.88	3.72	3.82	3.72	23,912,230.00
13.02.2025	3.72	3.59	3.71	3.64	15,789,520.00
14.02.2025	3.70	3.49	3.66	3.53	33,817,420.00
18.02.2025	3.63	3.38	3.45	3.55	32,120,410.00
19.02.2025	3.61	3.41	3.53	3.44	32,934,180.00
20.02.2025	3.61	3.39	3.44	3.56	42,737,050.00
21.02.2025	3.64	3.35	3.60	3.36	39,055,790.00
24.02.2025	3.38	3.28	3.34	3.33	37,433,310.00
25.02.2025	3.38	3.18	3.33	3.19	36,865,740.00
26.02.2025	3.19	3.06	3.18	3.09	38,638,000.00
27.02.2025	3.16	3.03	3.09	3.04	32,027,490.00
28.02.2025	3.03	2.95	3.00	2.95	32,351,960.00
03.03.2025	2.99	2.65	2.92	2.67	62,217,660.00
04.03.2025	2.83	2.55	2.62	2.74	38,898,840.00
05.03.2025	2.83	2.70	2.74	2.73	38,955,280.00
06.03.2025	2.79	2.68	2.68	2.77	39,729,970.00
07.03.2025	3.08	2.84	2.86	3.04	39,495,340.00
10.03.2025	3.10	2.91	3.02	2.98	57,005,220.00
11.03.2025	3.06	2.90	3.01	2.94	39,931,890.00
12.03.2025	3.00	2.88	2.95	2.98	34,614,780.00
13.03.2025	3.04	2.80	2.99	2.85	39,725,240.00
14.03.2025	3.07	2.87	2.94	3.04	38,645,620.00
17.03.2025	3.19	3.02	3.08	3.17	43,285,090.00
18.03.2025	3.21	3.11	3.20	3.20	28,426,140.00
19.03.2025	3.27	3.10	3.20	3.14	43,603,000.00
20.03.2025	3.26	3.09	3.13	3.24	31,874,140.00
21.03.2025	3.22	3.12	3.19	3.19	40,840,000.00
24.03.2025	3.26	3.17	3.22	3.23	20,378,000.00
25.03.2025	3.29	3.10	3.27	3.14	39,572,820.00
26.03.2025	3.30	3.14	3.14	3.22	27,848,200.00
27.03.2025	3.32	3.15	3.24	3.30	33,524,550.00
28.03.2025	3.28	3.14	3.26	3.20	17,835,320.00
31.03.2025	3.20	3.06	3.10	3.17	31,456,740.00
01.04.2025	3.38	3.19	3.20	3.32	43,497,170.00
02.04.2025	3.26	3.11	3.23	3.16	61,391,260.00
03.04.2025	2.98	2.70	2.88	2.72	43,089,710.00
04.04.2025	2.59	2.11	2.51	2.17	77,139,220.00
07.04.2025	2.52	1.97	2.06	2.37	67,981,840.00
08.04.2025	2.55	2.11	2.51	2.19	77,129,780.00
09.04.2025	2.44	2.03	2.15	2.41	94,075,220.00
10.04.2025	2.29	2.11	2.27	2.17	42,570,040.00
11.04.2025	2.30	2.14	2.16	2.26	53,513,880.00
14.04.2025	2.30	2.18	2.29	2.22	38,750,120.00
15.04.2025	2.24	2.17	2.20	2.19	34,744,670.00
16.04.2025	2.28	2.13	2.20	2.16	47,531,820.00
17.04.2025	2.31	2.16	2.17	2.28	44,823,570.00
21.04.2025	2.23	2.08	2.20	2.13	31,838,700.00
22.04.2025	2.18	2.09	2.16	2.14	30,663,840.00
23.04.2025	2.28	2.13	2.22	2.17	43,629,570.00
24.04.2025	2.32	2.18	2.20	2.29	34,210,960.00
25.04.2025	2.34	2.20	2.23	2.33	23,716,620.00
28.04.2025	2.38	2.26	2.29	2.31	30,160,320.00
29.04.2025	2.30	2.13	2.30	2.20	50,518,240.00
30.04.2025	2.22	2.11	2.17	2.13	48,610,610.00
01.05.2025	2.35	2.15	2.16	2.34	50,404,720.00
02.05.2025	2.40	2.33	2.37	2.37	33,051,560.00
05.05.2025	2.39	2.30	2.32	2.30	35,808,230.00
06.05.2025	2.45	2.29	2.33	2.37	47,064,710.00
07.05.2025	2.39	2.27	2.38	2.30	42,427,100.00
08.05.2025	2.55	2.36	2.38	2.50	44,954,220.00
09.05.2025	2.65	2.54	2.58	2.61	38,179,400.00
12.05.2025	2.88	2.72	2.84	2.77	49,870,800.00
13.05.2025	2.86	2.73	2.84	2.73	34,270,370.00
14.05.2025	2.82	2.69	2.74	2.78	40,489,520.00
15.05.2025	2.71	2.60	2.68	2.66	39,811,660.00
16.05.2025	2.70	2.60	2.67	2.61	34,381,490.00
19.05.2025	2.59	2.51	2.52	2.59	43,382,350.00
20.05.2025	2.60	2.53	2.60	2.55	23,747,590.00
21.05.2025	2.59	2.45	2.54	2.46	35,090,930.00
22.05.2025	2.44	2.34	2.43	2.41	32,599,710.00
23.05.2025	2.51	2.34	2.34	2.49	32,896,420.00
27.05.2025	2.62	2.47	2.51	2.61	31,157,790.00
28.05.2025	2.66	2.52	2.65	2.57	31,583,340.00
29.05.2025	2.65	2.55	2.58	2.60	32,330,760.00
30.05.2025	2.58	2.47	2.57	2.49	34,093,140.00
02.06.2025	2.65	2.51	2.55	2.55	37,710,020.00
03.06.2025	2.78	2.47	2.52	2.72	61,202,860.00
04.06.2025	2.78	2.62	2.72	2.64	46,759,140.00
05.06.2025	2.75	2.63	2.68	2.69	63,187,990.00
06.06.2025	2.83	2.72	2.77	2.76	51,459,820.00
09.06.2025	2.92	2.79	2.81	2.87	38,686,600.00

צרו איתנו קשר *5988