גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > זילו גרופ > גרפים

עדכון אחרון 19.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זילו גרופ

Zillow Group

מניה Z 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	68.23	68.23	68.23	68.23	0.00
16:50	67.6	67.6	67.6	67.6	29,754.00
17:00	67.745	67.745	67.745	67.745	20,044.00
17:10	67.675	67.675	67.675	67.675	28,343.00
17:20	67.775	67.775	67.775	67.775	48,962.00
17:30	67.895	67.895	67.895	67.895	41,092.00
17:40	68.05	68.05	68.05	68.05	69,499.00
17:50	68.15	68.15	68.15	68.15	36,177.00
18:00	68.26	68.26	68.26	68.26	48,107.00
18:10	68.26	68.26	68.26	68.26	55,363.00
18:20	68.355	68.355	68.355	68.355	32,336.00
18:30	68.38	68.38	68.38	68.38	33,854.00
18:40	68.45	68.45	68.45	68.45	47,984.00
18:50	68.43	68.43	68.43	68.43	36,752.00
19:00	68.41	68.41	68.41	68.41	52,396.00
19:10	68.515	68.515	68.515	68.515	38,979.00
19:20	68.54	68.54	68.54	68.54	18,431.00
19:30	68.55	68.55	68.55	68.55	15,506.00
19:40	68.46	68.46	68.46	68.46	15,821.00
19:50	68.42	68.42	68.42	68.42	14,718.00
20:00	68.6029	68.6029	68.6029	68.6029	11,947.00
20:10	68.76	68.76	68.76	68.76	9,366.00
20:20	68.9	68.9	68.9	68.9	9,159.00
20:30	68.94	68.94	68.94	68.94	14,136.00
20:40	68.89	68.89	68.89	68.89	7,729.00
20:50	68.775	68.775	68.775	68.775	7,953.00
21:00	68.9	68.9	68.9	68.9	11,108.00
21:10	69.245	69.245	69.245	69.245	22,159.00
21:20	69.125	69.125	69.125	69.125	11,112.00
21:30	69.24	69.24	69.24	69.24	8,676.00
21:40	69.19	69.19	69.19	69.19	21,691.00
21:50	69.215	69.215	69.215	69.215	9,298.00
22:00	69.08	69.08	69.08	69.08	14,568.00
22:10	69.03	69.03	69.03	69.03	25,457.00
22:20	69.04	69.04	69.04	69.04	22,269.00
22:30	69.17	69.17	69.17	69.17	18,691.00
22:40	68.84	68.84	68.84	68.84	57,767.00
22:50	68.915	68.915	68.915	68.915	62,110.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	75.475	75.03	75.26	75.245	338,719.00
12.12.2025 17:30	75.5285	75.23	75.475	75.25	433,590.00
12.12.2025 18:00	75.425	75.07	75.17	75.245	708,341.00
12.12.2025 18:30	75.26	75.07	75.26	75.16	1,070,528.00
12.12.2025 19:00	75.32	74.935	75.18	74.96	1,006,159.00
12.12.2025 19:30	75.21	74.85	74.96	75.21	1,302,563.00
12.12.2025 20:00	75.29	75.03	75.21	75.06	1,233,685.00
12.12.2025 20:30	75.08	74.715	75.065	74.75	1,593,564.00
12.12.2025 21:00	74.86	74.6	74.745	74.86	1,470,168.00
12.12.2025 21:30	74.9182	74.36	74.89	74.36	1,653,036.00
12.12.2025 22:00	74.37	73.99	74.37	74.12	2,457,687.00
12.12.2025 22:30	74.72	74	74.15	74.665	2,916,671.00
15.12.2025 16:30	68.46	67.05	68.46	67.05	2,995,476.00
15.12.2025 17:00	66.54	65.14	66.54	65.17	7,526,275.00
15.12.2025 17:30	66.895	65.2	65.38	66.72	7,523,605.00
15.12.2025 18:00	67.355	66.42	66.805	67.355	9,449,909.00
15.12.2025 18:30	67.7	66.2075	67.26	67.7	11,441,975.00
15.12.2025 19:00	68.3746	67.3	67.415	67.95	16,677,360.00
15.12.2025 19:30	67.975	67.27	67.955	67.94	17,294,366.00
15.12.2025 20:00	67.9525	66.66	67.9525	66.78	18,457,478.00
15.12.2025 20:30	67.3	66.2	66.78	67.3	13,381,610.00
15.12.2025 21:00	68.395	66.89	67.215	68.0339	21,391,739.00
15.12.2025 21:30	68.545	67.59	67.98	68.545	21,563,822.00
15.12.2025 22:00	69.71	68.145	68.46	69.21	19,666,019.00
15.12.2025 22:30	69.18	68.275	69.14	68.355	30,854,015.00
16.12.2025 16:30	71.22	68.63	68.63	70.76	495,219.00
16.12.2025 17:00	70.9599	70.11	70.8	70.71	1,086,140.00
16.12.2025 17:30	70.86	69.625	70.86	69.89	1,682,649.00
16.12.2025 18:00	70.01	69.78	69.98	70.01	2,560,569.00
16.12.2025 18:30	70.41	69.645	69.97	70.27	3,007,397.00
16.12.2025 19:00	70.95	70.14	70.2	70.245	4,273,552.00
16.12.2025 19:30	70.55	70.07	70.23	70.106	4,128,287.00
16.12.2025 20:00	70.1499	69.795	70.12	69.8521	4,797,732.00
16.12.2025 20:30	70.3	69.835	69.855	70.245	4,790,989.00
16.12.2025 21:00	70.43	70.03	70.18	70.1	6,543,205.00
16.12.2025 21:30	70.62	70.12	70.12	70.32	5,789,347.00
16.12.2025 22:00	70.5	70.02	70.35	70.29	4,653,138.00
16.12.2025 22:30	70.48	70.03	70.32	70.05	7,723,797.00
17.12.2025 16:30	70.2575	69.42	69.42	70.02	113,780.00
17.12.2025 17:00	70.79	70.025	70.025	70.7	374,943.00
17.12.2025 17:30	70.72	70.39	70.67	70.72	693,325.00
17.12.2025 18:00	70.66	70.18	70.56	70.4872	1,019,261.00
17.12.2025 18:30	70.58	70.15	70.45	70.35	938,919.00
17.12.2025 19:00	70.46	70.205	70.45	70.325	1,332,809.00
17.12.2025 19:30	70.43	69.64	70.3329	69.77	1,406,518.00
17.12.2025 20:00	69.94	69.32	69.8	69.35	1,959,383.00
17.12.2025 20:30	69.34	69	69.265	69.09	1,943,331.00
17.12.2025 21:00	69.265	68.93	69.12	69.08	3,513,857.00
17.12.2025 21:30	69.345	68.98	69.125	69.235	3,492,104.00
17.12.2025 22:00	69.24	68.94	69.135	69.04	3,370,711.00
17.12.2025 22:30	69.145	68.75	69.05	68.78	5,548,818.00
18.12.2025 16:30	70.29	69.52	69.55	69.64	152,822.00
18.12.2025 17:00	69.995	69.4501	69.64	69.67	529,993.00
18.12.2025 17:30	70.085	69.7075	69.72	69.775	788,672.00
18.12.2025 18:00	70.27	69.64	69.64	69.81	1,212,917.00
18.12.2025 18:30	70.18	69.67	69.71	69.67	1,878,555.00
18.12.2025 19:00	69.63	69.16	69.63	69.24	1,844,801.00
18.12.2025 19:30	69.575	69.14	69.325	69.24	1,855,405.00
18.12.2025 20:00	69.395	69.15	69.21	69.245	2,578,371.00
18.12.2025 20:30	69.33	68.23	69.33	68.23	2,676,250.00
18.12.2025 21:00	67.685	67.175	67.25	67.22	4,596,280.00
18.12.2025 21:30	67.28	66.78	67.18	66.965	4,515,641.00
18.12.2025 22:00	67.555	66.98	66.98	67.415	6,280,891.00
18.12.2025 22:30	67.66	67.285	67.405	67.53	8,065,151.00
19.12.2025 16:30	68.24	67.595	67.87	67.67	1,309,837.00
19.12.2025 17:00	67.995	67.45	67.7	67.895	2,188,106.00
19.12.2025 17:30	68.46	67.72	67.72	68.29	2,151,039.00
19.12.2025 18:00	68.595	68.08	68.295	68.59	3,538,826.00
19.12.2025 18:30	68.595	68.2675	68.51	68.34	4,581,193.00
19.12.2025 19:00	68.66	68.28	68.28	68.43	3,370,516.00
19.12.2025 19:30	68.62	68.3701	68.455	68.6	3,666,162.00
19.12.2025 20:00	68.995	68.61	68.63	68.94	3,308,067.00
19.12.2025 20:30	68.97	68.705	68.965	68.84	3,972,923.00
19.12.2025 21:00	69.3	68.89	68.89	69.135	4,130,241.00
19.12.2025 21:30	69.25	69.05	69.18	69.07	4,178,698.00
19.12.2025 22:00	69.21	68.96	69.18	69.065	5,499,082.00
19.12.2025 22:30	69.06	68.82	69.06	68.97	5,455,097.00

צרו איתנו קשר *5988