גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וישיי אינטרטכנולוג'י > גרפים

עדכון אחרון 17:39

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וישיי אינטרטכנולוג'י

Vishay Intertechnology

מניה VSH 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	14.815	14.815	14.815	14.815	0.00
16:50	14.77	14.77	14.77	14.77	1,912.00
17:00	14.805	14.805	14.805	14.805	3,575.00
17:10	14.74	14.74	14.74	14.74	4,667.00
17:20	14.62	14.62	14.62	14.62	5,071.00
17:30	14.5803	14.5803	14.5803	14.5803	9,881.00
17:40	14.645	14.645	14.645	14.645	7,908.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2025 17:00	14.97	14.895	14.945	14.93	18,100.00
26.12.2025 17:30	14.96	14.92	14.935	14.95	14,543.00
26.12.2025 18:00	14.98	14.9499	14.96	14.95	12,564.00
26.12.2025 18:30	14.96	14.94	14.949	14.96	10,936.00
26.12.2025 19:00	14.96	14.92	14.96	14.955	25,649.00
26.12.2025 19:30	14.985	14.96	14.97	14.985	27,807.00
26.12.2025 20:00	15	14.985	14.985	14.99	35,407.00
26.12.2025 20:30	15.005	14.92	15	14.92	36,729.00
26.12.2025 21:00	14.95	14.92	14.93	14.92	33,996.00
26.12.2025 21:30	14.96	14.92	14.93	14.925	60,460.00
26.12.2025 22:00	15.03	14.925	14.925	15.02	68,895.00
26.12.2025 22:30	15.045	14.995	15.025	15.025	108,054.00
29.12.2025 16:30	15.04	14.89	14.98	14.89	783.00
29.12.2025 17:00	14.91	14.775	14.89	14.78	9,837.00
29.12.2025 17:30	14.815	14.75	14.775	14.77	16,296.00
29.12.2025 18:00	14.78	14.74	14.75	14.77	23,981.00
29.12.2025 18:30	14.78	14.7377	14.78	14.7377	18,203.00
29.12.2025 19:00	14.75	14.68	14.75	14.68	15,791.00
29.12.2025 19:30	14.735	14.675	14.675	14.705	33,732.00
29.12.2025 20:00	14.755	14.705	14.705	14.745	30,636.00
29.12.2025 20:30	14.76	14.7432	14.75	14.745	43,268.00
29.12.2025 21:00	14.795	14.72	14.755	14.78	74,463.00
29.12.2025 21:30	14.835	14.785	14.785	14.7901	51,133.00
29.12.2025 22:00	14.875	14.815	14.815	14.875	71,688.00
29.12.2025 22:30	14.92	14.86	14.87	14.895	134,516.00
30.12.2025 16:30	15.005	14.835	14.9	14.94	2,522.00
30.12.2025 17:00	14.93	14.9	14.9	14.93	3,616.00
30.12.2025 17:30	14.95	14.89	14.92	14.93	9,388.00
30.12.2025 18:00	14.96	14.91	14.93	14.94	13,625.00
30.12.2025 18:30	14.935	14.88	14.935	14.915	19,380.00
30.12.2025 19:00	14.93	14.9	14.92	14.905	33,375.00
30.12.2025 19:30	14.95	14.89	14.915	14.89	30,407.00
30.12.2025 20:00	14.895	14.8501	14.88	14.8768	46,369.00
30.12.2025 20:30	14.9	14.865	14.865	14.89	30,659.00
30.12.2025 21:00	14.9	14.86	14.86	14.86	39,605.00
30.12.2025 21:30	14.885	14.845	14.86	14.85	35,309.00
30.12.2025 22:00	14.88	14.84	14.84	14.875	60,824.00
30.12.2025 22:30	14.88	14.79	14.88	14.795	119,415.00
31.12.2025 16:30	14.9226	14.73	14.9226	14.805	819.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.01.2025	17.78	17.12	17.45	17.19	1,470,129.00
07.01.2025	17.60	17.16	17.40	17.20	1,182,638.00
08.01.2025	16.96	16.45	16.96	16.64	1,036,826.00
10.01.2025	16.42	15.91	16.27	16.36	1,468,943.00
13.01.2025	16.41	16.00	16.15	16.26	1,369,541.00
14.01.2025	16.68	15.87	16.49	16.08	1,779,770.00
15.01.2025	16.89	16.34	16.48	16.46	1,989,798.00
16.01.2025	16.90	16.38	16.62	16.51	1,233,618.00
17.01.2025	16.84	16.35	16.74	16.50	1,282,477.00
21.01.2025	17.45	16.61	16.62	17.30	1,982,071.00
22.01.2025	17.63	17.06	17.36	17.20	1,318,754.00
23.01.2025	17.29	16.75	16.91	17.15	1,423,372.00
24.01.2025	17.20	16.74	17.08	16.86	1,877,925.00
27.01.2025	16.91	16.28	16.67	16.29	1,626,740.00
28.01.2025	16.48	16.04	16.36	16.25	1,319,431.00
29.01.2025	16.52	16.10	16.28	16.42	1,381,369.00
30.01.2025	16.77	16.52	16.61	16.65	1,568,337.00
31.01.2025	17.07	16.38	16.55	16.93	2,248,358.00
03.02.2025	16.66	16.09	16.35	16.56	161,438.00
04.02.2025	16.69	16.22	16.22	16.64	1,755,852.00
05.02.2025	18.11	15.88	16.42	18.04	2,853,983.00
06.02.2025	18.36	17.35	18.32	17.58	2,721,215.00
07.02.2025	17.77	17.01	17.64	17.17	2,259,471.00
10.02.2025	17.22	16.88	17.15	16.93	1,362,042.00
11.02.2025	17.34	16.75	16.75	17.01	1,402,303.00
12.02.2025	17.35	16.44	16.59	17.27	1,548,166.00
13.02.2025	17.72	17.29	17.37	17.68	597,084.00
14.02.2025	18.69	17.82	17.85	18.63	2,104,753.00
18.02.2025	18.81	18.48	18.61	18.60	1,450,978.00
19.02.2025	19.33	18.44	18.56	19.10	2,504,059.00
20.02.2025	19.81	18.93	19.10	19.08	1,829,446.00
21.02.2025	19.52	18.50	19.27	18.63	2,151,733.00
24.02.2025	18.86	18.31	18.71	18.35	2,587,703.00
25.02.2025	18.50	18.30	18.30	18.01	1,826,160.00
26.02.2025	18.18	17.69	18.03	17.97	1,904,612.00
27.02.2025	17.85	16.77	17.66	16.78	2,952,946.00
28.02.2025	17.20	16.54	16.67	17.14	2,441,338.00
03.03.2025	17.40	16.47	17.33	16.62	2,009,319.00
04.03.2025	17.19	16.39	16.50	16.94	1,338,289.00
05.03.2025	17.42	16.99	17.12	17.41	1,541,144.00
06.03.2025	17.68	17.05	17.09	17.62	1,459,991.00
07.03.2025	17.86	17.17	17.38	17.78	1,431,536.00
10.03.2025	17.77	17.36	17.50	17.63	2,151,589.00
11.03.2025	17.89	16.89	17.73	17.04	1,409,763.00
12.03.2025	17.18	16.52	17.00	16.63	1,756,836.00
13.03.2025	17.14	16.53	16.60	16.68	1,164,173.00
14.03.2025	17.04	16.67	16.84	16.87	2,018,575.00
17.03.2025	17.15	16.41	16.50	17.10	2,817,507.00
18.03.2025	17.14	16.80	17.01	17.04	1,703,596.00
19.03.2025	17.46	16.89	16.89	17.33	1,334,745.00
20.03.2025	17.40	17.00	17.17	17.21	1,935,363.00
21.03.2025	17.13	16.74	16.93	16.86	12,185,910.00
24.03.2025	17.43	17.03	17.11	17.33	1,355,152.00
25.03.2025	17.38	16.95	17.19	16.96	1,369,629.00
26.03.2025	17.11	16.49	16.85	16.80	1,886,148.00
27.03.2025	16.83	16.45	16.69	16.63	1,167,677.00
28.03.2025	16.65	16.03	16.50	16.18	1,584,151.00
31.03.2025	16.30	15.64	15.95	15.90	1,754,050.00
01.04.2025	15.99	15.47	15.87	15.63	1,584,946.00
02.04.2025	15.97	15.33	15.39	15.93	1,743,747.00
03.04.2025	15.33	12.44	15.25	12.45	5,618,778.00
04.04.2025	12.36	10.58	12.36	11.88	4,801,955.00
07.04.2025	12.38	10.86	11.43	11.62	4,240,199.00
08.04.2025	12.07	10.35	12.04	10.57	5,153,462.00
09.04.2025	13.32	10.50	10.51	12.92	7,418,484.00
10.04.2025	12.45	11.15	12.37	11.45	3,031,633.00
11.04.2025	11.44	10.56	11.35	11.16	2,871,276.00
14.04.2025	11.60	10.99	11.38	11.37	1,993,816.00
15.04.2025	11.55	11.20	11.32	11.36	1,421,898.00
16.04.2025	11.24	10.57	11.07	10.90	1,774,480.00
17.04.2025	11.32	10.89	10.89	11.24	2,035,178.00
21.04.2025	11.11	10.66	11.00	11.07	2,073,085.00
22.04.2025	11.24	10.89	11.18	11.18	2,705,562.00
23.04.2025	12.12	11.65	11.84	11.74	3,202,856.00
24.04.2025	12.97	11.88	11.99	12.94	3,414,259.00
25.04.2025	12.94	12.51	12.77	12.91	1,404,434.00
28.04.2025	13.26	12.74	12.80	13.17	1,353,185.00
29.04.2025	13.23	12.93	13.01	13.09	1,438,351.00
30.04.2025	13.06	12.58	12.76	12.99	1,454,700.00
01.05.2025	13.55	13.16	13.24	13.25	1,470,571.00
02.05.2025	13.90	13.45	13.61	13.72	2,699,672.00
05.05.2025	13.92	13.57	13.57	13.67	1,601,785.00
06.05.2025	13.62	13.25	13.38	13.44	2,019,810.00
07.05.2025	13.57	12.00	13.40	12.13	3,431,794.00
08.05.2025	13.12	12.32	12.36	12.86	2,268,458.00
09.05.2025	13.34	12.90	13.07	13.14	1,498,882.00
12.05.2025	14.90	13.88	14.00	14.74	3,436,480.00
13.05.2025	15.20	14.63	14.75	14.84	2,192,420.00
14.05.2025	15.30	14.86	15.03	15.13	2,686,563.00
15.05.2025	15.14	14.75	14.80	15.09	1,472,150.00
16.05.2025	15.35	14.86	15.00	15.27	1,891,224.00
19.05.2025	15.10	14.77	14.92	15.01	1,176,587.00
20.05.2025	15.08	14.76	14.90	14.88	1,170,961.00
21.05.2025	14.78	14.20	14.55	14.28	1,566,613.00
22.05.2025	14.48	14.17	14.33	14.21	1,457,585.00
23.05.2025	14.03	13.60	13.78	13.91	947,876.00
27.05.2025	14.58	14.07	14.30	14.47	1,341,072.00
28.05.2025	14.57	14.13	14.57	14.14	1,019,725.00
29.05.2025	14.41	14.09	14.41	14.29	822,983.00
30.05.2025	14.16	13.85	14.12	14.07	1,600,451.00
02.06.2025	14.05	13.77	14.01	13.94	1,062,911.00
03.06.2025	14.80	13.81	13.95	14.78	1,598,819.00
04.06.2025	15.11	14.78	14.93	14.83	1,542,997.00
05.06.2025	15.04	14.65	14.82	14.72	717,361.00
06.06.2025	15.30	15.04	15.16	15.16	811,264.00
09.06.2025	15.77	15.18	15.36	15.60	1,441,376.00
10.06.2025	16.24	15.57	15.80	15.97	1,304,316.00
11.06.2025	16.22	15.55	16.14	15.90	1,709,205.00
12.06.2025	16.06	15.66	15.78	15.95	1,502,721.00
13.06.2025	15.70	15.10	15.50	15.17	1,360,457.00
16.06.2025	15.79	15.35	15.40	15.73	1,443,711.00
17.06.2025	15.73	15.29	15.50	15.33	998,906.00
18.06.2025	15.67	15.11	15.12	15.45	1,406,446.00
20.06.2025	15.60	15.10	15.60	15.24	2,946,605.00
23.06.2025	15.48	14.97	15.07	15.39	1,470,529.00
24.06.2025	15.84	15.45	15.71	15.51	2,080,091.00
25.06.2025	15.75	15.30	15.59	15.56	1,515,507.00
26.06.2025	15.91	15.62	15.73	15.69	1,294,113.00
27.06.2025	16.00	15.56	15.72	15.96	3,916,843.00
30.06.2025	16.12	15.77	15.97	15.88	1,256,755.00
01.07.2025	16.44	15.64	15.70	16.05	1,368,560.00
02.07.2025	17.08	16.17	16.25	17.02	1,696,045.00
03.07.2025	17.28	17.04	17.05	17.21	890,330.00
07.07.2025	17.19	16.56	16.93	16.64	994,805.00
08.07.2025	17.57	16.81	16.93	17.35	1,589,063.00
09.07.2025	17.63	17.14	17.43	17.61	1,273,551.00
10.07.2025	18.20	17.58	17.73	17.88	1,450,531.00
11.07.2025	18.00	17.57	17.71	17.85	1,000,891.00
14.07.2025	17.75	17.25	17.63	17.47	1,373,248.00
15.07.2025	17.87	16.98	17.78	16.99	1,612,993.00
16.07.2025	17.09	16.65	17.00	17.01	939,321.00
17.07.2025	17.33	16.97	17.02	17.28	1,745,660.00
18.07.2025	17.44	17.02	17.36	17.24	933,594.00
21.07.2025	17.73	17.39	17.40	17.45	1,060,764.00
22.07.2025	17.57	17.20	17.41	17.52	1,141,816.00
23.07.2025	17.66	17.24	17.50	17.62	2,685,848.00
24.07.2025	17.41	16.87	17.41	16.93	1,200,982.00
25.07.2025	17.09	16.81	17.06	17.00	1,532,747.00
28.07.2025	17.34	17.00	17.14	17.06	2,587,887.00
29.07.2025	17.55	17.03	17.36	17.22	1,435,969.00
30.07.2025	17.45	16.67	17.38	16.88	1,628,343.00
31.07.2025	16.70	16.23	16.63	16.39	1,250,707.00
01.08.2025	16.16	15.65	15.96	15.98	1,691,499.00
04.08.2025	16.20	15.86	16.00	16.18	1,855,937.00
05.08.2025	16.34	15.81	16.29	16.01	2,992,518.00
06.08.2025	15.70	13.03	15.70	13.76	6,438,447.00
07.08.2025	14.56	14.07	14.22	14.30	2,675,247.00
08.08.2025	14.87	13.99	14.12	14.59	2,811,357.00
11.08.2025	14.80	13.94	14.40	13.97	2,545,655.00
12.08.2025	14.96	14.18	14.18	14.77	2,390,844.00
13.08.2025	15.56	14.90	14.99	15.46	1,922,703.00
14.08.2025	15.37	14.98	15.13	15.32	1,362,476.00
15.08.2025	15.40	14.78	15.39	14.84	1,016,464.00
18.08.2025	14.95	14.69	14.72	14.76	908,408.00
19.08.2025	14.98	14.70	14.88	14.78	713,551.00
20.08.2025	14.93	14.45	14.78	14.77	1,613,065.00
21.08.2025	14.77	14.41	14.70	14.54	1,398,441.00
22.08.2025	15.59	14.66	14.73	15.58	2,066,149.00
25.08.2025	15.57	15.22	15.48	15.30	992,388.00
26.08.2025	15.58	15.15	15.15	15.43	2,024,459.00
27.08.2025	15.54	15.22	15.35	15.54	1,341,738.00
28.08.2025	15.73	15.46	15.72	15.69	882,356.00
29.08.2025	15.67	15.36	15.64	15.46	1,214,496.00
02.09.2025	15.11	14.56	15.02	14.85	996,858.00
03.09.2025	15.04	14.71	14.86	14.97	1,100,485.00
04.09.2025	15.32	14.83	14.89	15.32	930,081.00
05.09.2025	15.78	15.37	15.50	15.56	917,955.00
08.09.2025	15.66	15.16	15.66	15.38	1,087,747.00
09.09.2025	15.35	15.07	15.21	15.25	1,003,771.00
10.09.2025	15.41	15.07	15.34	15.29	905,965.00
11.09.2025	15.52	15.26	15.40	15.50	1,116,322.00
12.09.2025	15.53	15.17	15.33	15.25	1,249,236.00
15.09.2025	15.34	15.02	15.22	15.11	757,124.00
16.09.2025	15.33	15.04	15.17	15.20	825,394.00
17.09.2025	15.64	14.95	15.25	15.18	1,085,347.00
18.09.2025	15.95	15.51	15.51	15.79	460,249.00
19.09.2025	15.77	15.15	15.76	15.35	1,579,509.00
22.09.2025	15.56	15.30	15.37	15.37	489,956.00
23.09.2025	15.86	15.13	15.54	15.20	421,028.00
24.09.2025	15.39	14.98	15.17	15.23	463,988.00
25.09.2025	14.91	14.68	14.89	14.91	462,491.00
26.09.2025	15.11	14.67	14.94	15.11	201,103.00
29.09.2025	15.19	14.89	15.04	15.17	618,957.00
30.09.2025	15.32	14.86	15.20	15.30	598,018.00
01.10.2025	15.47	15.13	15.28	15.42	419,880.00
02.10.2025	15.89	15.42	15.65	15.82	438,150.00
03.10.2025	16.60	16.10	16.13	16.15	476,326.00
06.10.2025	16.37	16.02	16.35	16.08	384,141.00
07.10.2025	16.14	15.24	16.10	15.38	512,293.00
08.10.2025	16.07	15.32	15.45	16.05	754,165.00
09.10.2025	16.16	15.67	16.08	15.89	474,998.00
10.10.2025	16.02	14.65	15.90	14.67	595,085.00
13.10.2025	15.88	15.02	15.21	15.87	545,719.00
14.10.2025	16.29	15.42	15.44	16.04	401,284.00
15.10.2025	17.13	16.15	16.20	17.00	992,008.00
16.10.2025	17.35	16.81	17.21	16.92	926,074.00
17.10.2025	16.77	16.32	16.68	16.48	1,248,867.00
20.10.2025	17.75	16.67	16.69	17.48	1,225,542.00
21.10.2025	17.66	17.10	17.66	17.23	468,064.00
22.10.2025	17.09	16.39	16.95	16.63	1,788,031.00
23.10.2025	16.93	16.32	16.64	16.92	1,807,467.00
24.10.2025	17.30	16.84	17.19	16.85	984,694.00
27.10.2025	17.40	16.90	17.22	17.34	1,285,340.00
28.10.2025	17.79	17.11	17.31	17.49	912,515.00
29.10.2025	17.69	17.19	17.51	17.29	827,489.00
30.10.2025	17.30	16.83	17.04	16.88	764,334.00
31.10.2025	17.13	16.64	16.73	17.11	828,405.00
03.11.2025	17.27	16.65	16.75	16.78	1,040,053.00
04.11.2025	16.42	16.07	16.21	16.12	773,471.00
05.11.2025	16.61	14.70	16.15	15.33	2,254,061.00
06.11.2025	15.30	14.35	15.04	14.61	1,428,448.00
07.11.2025	14.44	13.91	14.35	14.38	1,627,133.00
10.11.2025	14.83	14.18	14.65	14.69	866,242.00
11.11.2025	14.73	14.16	14.57	14.23	737,400.00
12.11.2025	14.54	14.15	14.30	14.20	589,391.00
13.11.2025	14.21	13.43	14.15	13.62	1,139,925.00
14.11.2025	13.61	13.14	13.25	13.25	1,076,274.00
17.11.2025	13.24	12.61	13.05	12.65	975,182.00
18.11.2025	12.74	12.37	12.67	12.42	647,193.00
19.11.2025	12.68	12.23	12.36	12.32	646,632.00
20.11.2025	12.79	11.79	12.71	11.83	804,087.00
21.11.2025	12.53	11.77	11.89	12.52	725,091.00
24.11.2025	12.89	12.49	12.60	12.85	1,018,773.00
25.11.2025	13.43	12.78	12.92	13.32	632,899.00
26.11.2025	13.83	13.31	13.33	13.49	802,569.00
28.11.2025	13.68	13.45	13.57	13.68	333,102.00
01.12.2025	13.77	13.36	13.43	13.75	775,670.00
02.12.2025	14.19	13.77	13.90	14.05	808,451.00
03.12.2025	15.10	13.86	14.00	14.95	871,846.00
04.12.2025	15.41	14.57	14.92	15.14	710,505.00
05.12.2025	15.38	14.98	15.13	15.21	612,676.00
08.12.2025	15.40	15.12	15.25	15.29	482,888.00
09.12.2025	15.55	15.07	15.07	15.35	476,569.00
10.12.2025	15.99	15.29	15.41	15.82	1,181,762.00
11.12.2025	15.99	15.66	15.79	15.84	607,271.00
12.12.2025	16.00	15.19	15.88	15.32	457,819.00
15.12.2025	15.45	14.96	15.52	15.15	568,292.00
16.12.2025	15.18	14.75	15.13	14.88	709,325.00
17.12.2025	15.11	14.52	14.92	14.57	485,512.00
18.12.2025	14.94	14.42	14.79	14.83	480,422.00
19.12.2025	15.02	14.77	14.75	14.88	1,005,952.00
22.12.2025	15.28	14.89	15.09	14.93	322,177.00
23.12.2025	15.03	14.75	14.81	14.96	493,696.00
24.12.2025	15.09	14.90	15.06	15.01	152,664.00
26.12.2025	15.07	14.90	15.07	15.02	279,383.00
29.12.2025	15.04	14.66	14.98	14.90	332,154.00
30.12.2025	15.01	14.77	14.94	14.79	297,916.00

צרו איתנו קשר *5988