גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פסטרנל

Fastenal

מניה FAST נאסד"ק USD

שער

78.585

שינוי

-0.89%

שינוי ב USD

-0.71

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
17:20					0.00
17:30	78.48	78.48	78.48	78.48	0.00
17:40	78.27	78.27	78.27	78.27	35,195.00
17:50	78.48	78.48	78.48	78.48	25,251.00
18:00	78.425	78.425	78.425	78.425	17,578.00
18:10	78.415	78.415	78.415	78.415	18,410.00
18:20	78.35	78.35	78.35	78.35	22,948.00
18:30	78.16	78.16	78.16	78.16	75,537.00
18:40	78.42	78.42	78.42	78.42	28,751.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	82.96	82.17	82.215	82.865	1,684,212.00
05.05.2025 17:30	82.884	82.615	82.87	82.86	2,260,079.00
05.05.2025 18:00	83.08	82.6204	82.9	82.69	2,937,530.00
05.05.2025 18:30	82.98	82.6	82.69	82.94	3,809,208.00
05.05.2025 19:00	82.98	82.825	82.93	82.84	5,707,921.00
05.05.2025 19:30	82.96	82.77	82.84	82.83	5,712,863.00
05.05.2025 20:00	82.83	82.535	82.83	82.615	5,698,621.00
05.05.2025 20:30	82.92	82.64	82.64	82.87	6,566,148.00
05.05.2025 21:00	82.98	82.79	82.89	82.905	9,518,463.00
05.05.2025 21:30	82.93	82.77	82.9108	82.92	7,898,242.00
05.05.2025 22:00	82.92	82.71	82.895	82.76	11,641,072.00
05.05.2025 22:30	82.849	82.395	82.78	82.395	12,576,640.00
06.05.2025 16:30	80.862	79.5125	80.862	79.62	1,510,144.00
06.05.2025 17:00	79.73	79.37	79.55	79.65	3,469,941.00
06.05.2025 17:30	79.805	79.28	79.685	79.495	3,811,931.00
06.05.2025 18:00	79.765	79.54	79.6	79.605	4,098,113.00
06.05.2025 18:30	79.605	78.93	79.605	79.005	6,438,917.00
06.05.2025 19:00	79.13	78.68	78.98	78.68	8,671,090.00
06.05.2025 19:30	78.89	78.56	78.745	78.57	9,468,536.00
06.05.2025 20:00	78.845	78.615	78.62	78.74	8,755,506.00
06.05.2025 20:30	78.855	78.4775	78.76	78.55	10,045,237.00
06.05.2025 21:00	78.83	78.55	78.55	78.8	12,459,706.00
06.05.2025 21:30	78.825	78.615	78.79	78.815	11,160,622.00
06.05.2025 22:00	78.8	78.56	78.8	78.63	11,330,647.00
06.05.2025 22:30	78.77	78.49	78.65	78.515	14,308,490.00
07.05.2025 16:30	78.92	78.5945	78.825	78.65	3,007,714.00
07.05.2025 17:00	78.9	78.62	78.62	78.66	2,919,463.00
07.05.2025 17:30	78.72	78.43	78.72	78.5	3,667,466.00
07.05.2025 18:00	78.575	78.32	78.505	78.575	3,462,674.00
07.05.2025 18:30	78.635	78.385	78.57	78.51	5,356,064.00
07.05.2025 19:00	78.56	78.315	78.495	78.32	7,194,158.00
07.05.2025 19:30	78.73	78.34	78.35	78.71	6,014,606.00
07.05.2025 20:00	78.9367	78.67	78.72	78.9367	7,828,755.00
07.05.2025 20:30	78.95	78.53	78.95	78.55	9,097,960.00
07.05.2025 21:00	78.62	78.1005	78.59	78.345	9,596,553.00
07.05.2025 21:30	78.78	78.33	78.33	78.685	9,246,262.00
07.05.2025 22:00	78.69	78.295	78.69	78.3	9,131,491.00
07.05.2025 22:30	78.78	78.21	78.265	78.515	12,121,446.00
08.05.2025 16:30	79.085	78.75	79.08	78.845	220,099.00
08.05.2025 17:00	79.08	78.78	78.86	79.075	509,193.00
08.05.2025 17:30	79.16	78.885	79.08	78.93	807,305.00
08.05.2025 18:00	79.54	78.91	78.99	79.43	1,441,459.00
08.05.2025 18:30	80.16	79.48	79.49	80.05	2,370,503.00
08.05.2025 19:00	80.31	80.035	80.035	80.1	2,704,425.00
08.05.2025 19:30	80.44	80.1	80.13	80.33	3,370,933.00
08.05.2025 20:00	80.37	80.04	80.345	80.05	3,810,032.00
08.05.2025 20:30	80.07	79.715	80.07	79.72	4,206,261.00
08.05.2025 21:00	79.88	79.595	79.69	79.8	4,437,010.00
08.05.2025 21:30	80.02	79.82	79.82	79.87	5,436,228.00
08.05.2025 22:00	79.89	79.72	79.855	79.84	5,016,334.00
08.05.2025 22:30	79.86	79.24	79.85	79.245	4,780,402.00
09.05.2025 17:00	78.51	78.31	78.51	78.323	151,720.00
09.05.2025 17:30	78.505	78.23	78.36	78.38	1,669,436.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	68.03	67.54	67.70	67.88	1,972,892.00
13.05.2024	68.20	67.07	68.00	67.36	2,188,681.00
14.05.2024	67.79	67.06	67.42	67.23	2,110,135.00
15.05.2024	67.77	66.79	67.23	66.98	3,136,886.00
16.05.2024	67.02	66.23	66.93	66.80	2,864,211.00
17.05.2024	66.99	65.95	66.62	66.42	2,834,618.00
20.05.2024	66.72	66.26	66.42	66.66	2,088,200.00
21.05.2024	66.66	65.90	66.41	66.31	2,362,391.00
22.05.2024	66.87	66.13	66.19	66.66	3,464,395.00
23.05.2024	66.90	65.52	66.80	65.80	2,482,769.00
24.05.2024	66.27	65.49	65.92	66.02	2,713,413.00
28.05.2024	65.92	64.61	65.78	64.76	2,758,495.00
29.05.2024	64.68	63.86	64.17	64.46	3,589,024.00
30.05.2024	64.89	64.13	64.65	64.89	3,602,767.00
31.05.2024	66.02	64.34	64.92	65.98	12,089,160.00
03.06.2024	66.02	63.79	65.91	64.31	4,038,217.00
04.06.2024	64.87	63.87	64.08	64.32	2,520,485.00
05.06.2024	65.32	63.89	64.42	65.19	2,865,266.00
06.06.2024	64.41	63.25	64.04	64.01	3,275,177.00
07.06.2024	64.57	63.74	64.16	63.89	2,499,631.00
10.06.2024	63.96	63.18	63.95	63.34	3,133,660.00
11.06.2024	63.30	62.80	63.10	63.27	3,374,085.00
12.06.2024	64.66	63.65	63.80	64.53	2,089,611.00
13.06.2024	64.41	63.60	63.83	64.29	2,343,957.00
14.06.2024	63.32	61.87	62.99	63.05	3,619,861.00
17.06.2024	64.56	62.80	63.04	64.41	3,182,376.00
18.06.2024	65.09	64.20	64.92	64.95	2,712,160.00
20.06.2024	65.29	64.46	65.00	65.12	2,771,382.00
21.06.2024	65.46	64.57	65.35	65.34	5,753,758.00
24.06.2024	65.85	65.00	65.49	65.04	2,366,804.00
25.06.2024	65.12	63.97	64.80	64.43	2,247,768.00
26.06.2024	64.31	63.37	64.26	63.41	2,630,928.00
27.06.2024	63.84	63.15	63.30	63.33	2,306,489.00
28.06.2024	64.05	62.71	63.45	62.84	5,921,889.00
01.07.2024	63.48	62.03	63.28	62.09	2,354,013.00
02.07.2024	62.91	61.36	61.87	62.76	2,717,212.00
03.07.2024	63.18	62.53	62.93	62.69	1,273,361.00
05.07.2024	63.18	62.19	62.59	63.16	2,553,150.00
08.07.2024	63.58	62.58	63.09	62.83	4,040,572.00
09.07.2024	63.07	62.03	63.01	62.56	3,232,439.00
10.07.2024	63.63	62.52	62.59	63.51	3,365,278.00
11.07.2024	64.77	63.99	64.01	64.17	4,007,343.00
12.07.2024	67.77	65.07	67.75	65.44	7,281,958.00
15.07.2024	68.31	65.07	65.40	67.83	5,142,539.00
16.07.2024	69.36	67.73	68.17	69.03	3,617,651.00
17.07.2024	70.38	68.75	69.18	69.99	4,748,191.00
18.07.2024	71.09	68.81	69.86	68.83	4,387,551.00
19.07.2024	69.24	67.64	69.20	67.89	3,226,264.00
22.07.2024	-99.99	-99.99	68.16	67.98	0.00
23.07.2024	68.39	67.83	68.08	67.90	1,634,549.00
24.07.2024	68.11	67.20	67.65	67.31	2,924,898.00
25.07.2024	69.58	67.40	67.50	69.06	3,178,078.00
26.07.2024	70.72	68.81	68.87	70.37	2,963,692.00
29.07.2024	70.99	70.15	70.71	70.79	2,157,117.00
30.07.2024	71.26	70.24	70.99	70.89	2,549,219.00
31.07.2024	71.72	70.52	71.58	70.75	4,877,482.00
01.08.2024	71.12	66.46	70.45	67.41	3,906,961.00
02.08.2024	67.58	66.26	67.41	67.30	3,846,369.00
05.08.2024	67.81	65.39	67.39	66.40	4,000,192.00
06.08.2024	67.22	65.50	65.60	65.57	3,207,649.00
07.08.2024	66.61	64.90	65.85	64.98	2,244,483.00
08.08.2024	66.60	65.28	65.36	66.17	1,977,857.00
09.08.2024	66.78	65.40	65.89	66.39	1,270,759.00
12.08.2024	66.56	65.57	66.56	65.71	1,812,267.00
13.08.2024	66.52	65.21	65.76	66.38	2,040,219.00
14.08.2024	66.65	65.89	66.51	66.27	1,590,297.00
15.08.2024	67.41	66.57	67.01	66.63	1,934,878.00
16.08.2024	67.76	66.60	66.68	67.45	3,112,341.00
19.08.2024	67.67	66.31	67.63	66.55	1,969,877.00
20.08.2024	67.04	66.15	66.59	66.90	1,407,005.00
21.08.2024	68.43	66.79	66.96	68.15	1,579,407.00
22.08.2024	68.38	67.14	67.72	67.51	1,604,911.00
23.08.2024	68.65	67.74	67.79	68.10	1,434,303.00
26.08.2024	68.62	67.73	68.42	67.93	1,266,157.00
27.08.2024	67.89	67.47	67.70	67.68	1,394,506.00
28.08.2024	68.07	67.22	67.58	67.41	1,705,457.00
29.08.2024	68.21	66.72	67.59	67.50	1,557,794.00
30.08.2024	68.40	67.14	67.80	68.28	2,563,835.00
03.09.2024	68.19	66.77	68.06	67.08	2,346,596.00
04.09.2024	67.14	65.35	66.98	65.53	2,444,559.00
05.09.2024	65.37	64.09	65.36	65.18	3,062,634.00
06.09.2024	66.47	65.05	65.05	65.89	3,185,255.00
09.09.2024	68.47	65.99	65.99	68.09	3,084,106.00
10.09.2024	68.77	67.85	68.32	68.67	2,166,696.00
11.09.2024	69.33	66.86	67.89	69.21	2,484,364.00
12.09.2024	70.00	68.78	69.43	69.82	2,070,894.00
13.09.2024	70.11	69.35	69.56	69.82	2,022,954.00
16.09.2024	70.47	69.76	70.34	70.09	2,147,062.00
17.09.2024	71.03	69.47	70.09	70.59	2,027,759.00
18.09.2024	71.58	70.41	70.97	70.47	1,419,879.00
19.09.2024	71.99	70.72	71.85	71.38	2,030,206.00
20.09.2024	71.03	70.15	71.03	70.75	4,673,062.00
23.09.2024	71.97	70.75	71.04	71.83	2,153,322.00
24.09.2024	72.11	71.45	71.80	71.81	1,440,430.00
25.09.2024	72.37	70.65	72.16	70.71	2,213,580.00
26.09.2024	72.49	71.03	71.51	71.65	1,657,545.00
27.09.2024	72.37	71.43	71.81	71.52	2,251,223.00
30.09.2024	71.51	70.79	71.33	71.42	1,828,229.00
01.10.2024	71.74	70.06	71.23	71.09	2,355,638.00
02.10.2024	71.49	70.55	70.92	71.38	1,472,348.00
03.10.2024	71.06	70.36	70.76	70.71	1,914,632.00
04.10.2024	71.37	69.41	71.37	70.18	2,068,531.00
07.10.2024	70.66	69.71	69.86	70.00	2,423,556.00
08.10.2024	70.44	69.67	70.01	70.17	2,419,519.00
09.10.2024	70.68	69.37	69.88	70.61	2,685,049.00
10.10.2024	70.79	69.89	70.48	69.99	3,813,889.00
11.10.2024	77.23	71.26	73.80	76.82	8,467,838.00
14.10.2024	77.21	75.41	76.94	76.69	4,962,174.00
15.10.2024	77.54	75.91	77.14	76.91	3,802,001.00
16.10.2024	78.75	77.17	77.34	77.77	2,597,756.00
17.10.2024	78.16	76.80	77.89	77.64	2,758,035.00
18.10.2024	78.00	77.24	77.87	77.90	2,687,347.00
21.10.2024	77.97	77.28	77.87	77.77	2,521,930.00
22.10.2024	77.55	76.24	77.55	76.54	4,305,491.00
23.10.2024	76.31	75.35	76.20	75.93	2,304,490.00
24.10.2024	76.14	75.21	75.93	75.62	1,969,996.00
25.10.2024	76.18	75.32	75.50	75.85	1,924,299.00
28.10.2024	76.88	76.00	76.59	76.67	1,587,805.00
29.10.2024	77.85	75.67	76.54	77.61	2,263,181.00
30.10.2024	78.41	77.19	77.40	78.34	2,332,373.00
31.10.2024	78.71	77.49	78.48	78.18	4,002,933.00
04.11.2024	78.89	77.54	78.18	77.82	2,465,682.00
05.11.2024	78.35	77.51	77.90	78.09	2,136,362.00
06.11.2024	83.80	80.18	80.79	83.57	6,593,908.00
07.11.2024	83.61	82.75	83.50	83.10	2,768,495.00
11.11.2024	84.88	83.41	83.59	84.35	2,165,993.00
12.11.2024	84.29	83.18	84.21	83.50	2,100,514.00
13.11.2024	84.33	83.04	83.71	83.62	2,336,906.00
14.11.2024	83.79	82.06	83.49	82.16	3,207,161.00
15.11.2024	82.22	81.51	82.02	81.85	2,595,547.00
18.11.2024	82.95	81.71	82.19	81.80	2,685,218.00
19.11.2024	81.88	80.74	80.74	81.59	2,009,489.00
20.11.2024	81.93	80.77	81.05	81.82	1,977,303.00
21.11.2024	82.79	81.67	82.29	82.36	1,531,000.00
22.11.2024	83.31	82.73	82.91	83.08	2,056,298.00
25.11.2024	84.25	83.22	83.25	83.75	3,876,455.00
26.11.2024	84.23	82.88	83.62	84.10	1,986,817.00
27.11.2024	84.50	83.49	84.45	83.71	2,021,095.00
29.11.2024	84.13	83.36	84.00	83.56	1,346,788.00
02.12.2024	84.10	82.59	84.05	82.67	2,507,367.00
03.12.2024	83.23	82.25	83.00	82.81	2,283,413.00
04.12.2024	82.75	81.92	82.50	82.16	2,436,864.00
05.12.2024	82.71	81.68	82.70	81.76	2,158,112.00
06.12.2024	82.09	80.82	81.78	81.05	2,581,899.00
09.12.2024	81.55	79.76	81.45	80.32	2,841,336.00
10.12.2024	80.39	79.37	79.75	79.77	2,886,506.00
11.12.2024	80.03	78.93	79.31	79.26	2,468,796.00
12.12.2024	79.58	78.65	79.23	79.04	2,022,832.00
13.12.2024	79.04	78.09	79.04	78.47	2,257,201.00
16.12.2024	78.88	77.82	78.76	78.14	2,450,625.00
17.12.2024	78.49	77.48	78.02	77.64	2,443,299.00
18.12.2024	77.82	74.59	77.51	74.65	3,546,661.00
19.12.2024	75.54	74.01	74.93	74.03	3,706,678.00
20.12.2024	75.17	73.42	73.60	74.82	7,629,857.00
23.12.2024	74.92	73.96	74.68	74.48	2,053,705.00
24.12.2024	75.14	74.25	74.64	75.11	1,067,311.00
26.12.2024	74.85	74.31	74.62	74.42	1,265,840.00
27.12.2024	73.94	72.33	73.90	73.02	2,626,149.00
30.12.2024	72.80	71.27	72.80	71.92	3,788,877.00
31.12.2024	72.63	71.74	72.14	71.91	1,931,072.00
06.01.2025	72.42	71.48	71.59	71.97	2,673,510.00
07.01.2025	72.60	71.58	72.25	72.31	2,310,164.00
08.01.2025	73.13	71.76	72.32	72.94	2,488,347.00
10.01.2025	72.66	71.38	72.16	71.63	2,773,738.00
13.01.2025	72.98	71.63	71.73	72.89	3,416,871.00
14.01.2025	73.95	72.89	73.07	73.74	3,423,440.00
15.01.2025	75.35	74.09	75.16	74.27	3,251,744.00
16.01.2025	75.04	73.94	74.30	74.77	3,943,601.00
17.01.2025	76.95	72.52	76.32	76.08	7,826,804.00
21.01.2025	77.72	75.90	76.22	76.09	4,449,076.00
22.01.2025	76.63	75.57	76.20	75.60	4,455,605.00
23.01.2025	76.09	74.99	75.74	75.47	2,238,768.00
24.01.2025	76.19	75.16	75.17	75.53	2,555,139.00
27.01.2025	76.31	75.12	75.47	76.27	1,878,502.00
28.01.2025	76.08	74.76	76.03	74.79	2,579,048.00
29.01.2025	75.11	73.94	74.76	74.08	1,750,269.00
30.01.2025	75.17	74.32	74.96	74.98	2,928,884.00
31.01.2025	74.33	73.02	74.23	73.24	5,233,167.00
03.02.2025	73.65	72.46	72.81	73.56	564,702.00
04.02.2025	73.54	72.64	73.26	73.19	3,295,750.00
05.02.2025	73.43	72.07	73.39	73.09	1,121,614.00
06.02.2025	74.71	73.04	73.44	74.65	2,881,050.00
07.02.2025	75.00	73.77	74.99	73.84	2,971,857.00
10.02.2025	74.63	73.62	74.38	73.72	2,015,587.00
11.02.2025	74.59	73.15	73.44	74.33	1,480,178.00
12.02.2025	73.93	72.91	73.35	73.68	1,990,742.00
13.02.2025	74.79	73.66	73.73	74.62	995,131.00
14.02.2025	75.23	74.57	74.85	74.78	2,548,982.00
18.02.2025	75.34	74.15	75.28	74.81	1,962,013.00
19.02.2025	75.82	74.41	74.77	75.57	2,436,978.00
20.02.2025	75.87	74.52	75.64	75.14	2,299,841.00
21.02.2025	75.15	73.88	75.02	74.78	3,347,592.00
24.02.2025	76.05	74.65	75.00	74.78	3,489,612.00
25.02.2025	75.31	74.18	74.88	74.62	2,915,356.00
26.02.2025	75.02	73.82	74.48	73.89	2,794,661.00
27.02.2025	74.83	73.75	73.77	74.10	1,782,442.00
28.02.2025	76.14	74.22	74.56	75.73	4,643,796.00
03.03.2025	76.87	74.25	76.02	74.38	3,319,083.00
04.03.2025	75.33	73.69	74.59	74.23	3,987,210.00
05.03.2025	74.94	73.23	74.14	74.49	3,231,980.00
06.03.2025	78.07	75.30	76.06	77.85	4,605,682.00
07.03.2025	80.33	77.45	77.45	79.98	4,895,796.00
10.03.2025	82.15	79.46	80.82	79.80	5,291,240.00
11.03.2025	80.11	77.31	79.69	77.35	4,910,082.00
12.03.2025	77.47	75.55	77.14	75.99	3,029,886.00
13.03.2025	76.07	73.57	75.72	73.69	3,637,311.00
14.03.2025	75.36	73.40	74.40	75.26	4,083,686.00
17.03.2025	76.38	75.15	75.23	76.07	2,558,295.00
18.03.2025	76.32	75.48	75.82	76.09	2,816,094.00
19.03.2025	76.81	75.80	76.16	76.46	2,573,285.00
20.03.2025	76.42	75.27	75.42	75.51	1,899,649.00
21.03.2025	75.35	74.36	75.11	74.73	8,781,375.00
24.03.2025	77.03	75.38	75.63	76.94	2,856,166.00
25.03.2025	77.67	76.78	76.86	77.09	2,475,829.00
26.03.2025	78.11	76.96	77.17	77.09	2,763,481.00
27.03.2025	77.85	76.71	77.26	77.73	2,550,316.00
28.03.2025	78.13	75.86	77.94	76.17	2,688,679.00
31.03.2025	77.82	75.85	76.06	77.55	4,356,118.00
01.04.2025	77.69	76.42	77.25	77.61	2,400,647.00
02.04.2025	78.17	76.58	76.87	78.01	1,973,775.00
03.04.2025	78.90	77.35	78.04	78.01	5,664,700.00
04.04.2025	77.95	74.36	77.22	74.42	5,349,894.00
07.04.2025	75.42	70.82	73.28	72.16	7,324,592.00
08.04.2025	75.10	70.61	73.17	71.20	5,295,731.00
09.04.2025	76.67	70.72	70.78	76.47	7,730,866.00
10.04.2025	77.26	73.25	75.74	75.79	7,597,310.00
11.04.2025	81.31	74.75	75.21	80.64	7,412,623.00
14.04.2025	81.89	79.91	80.73	81.30	5,288,678.00
15.04.2025	82.42	81.10	81.40	81.65	3,135,785.00
16.04.2025	81.81	79.85	81.39	80.45	4,041,640.00
17.04.2025	82.06	80.66	81.35	81.58	3,497,558.00
21.04.2025	81.45	79.67	81.06	80.29	3,089,840.00
22.04.2025	81.84	80.54	81.01	81.44	2,963,342.00
23.04.2025	82.40	79.79	82.11	80.19	4,067,624.00
24.04.2025	82.20	80.14	80.34	82.10	3,310,730.00
25.04.2025	81.97	80.54	81.58	80.71	3,156,813.00
28.04.2025	80.89	78.99	80.51	80.11	3,550,571.00
29.04.2025	80.64	79.36	79.52	80.28	2,693,767.00
30.04.2025	81.24	78.85	80.13	80.97	4,505,276.00
01.05.2025	81.33	80.14	80.63	80.71	3,895,794.00
02.05.2025	82.36	80.75	81.35	82.12	2,679,272.00
05.05.2025	83.08	81.57	81.88	82.42	3,474,976.00
06.05.2025	81.79	78.47	81.12	78.50	4,191,411.00
07.05.2025	79.07	78.09	78.71	78.50	3,761,506.00
08.05.2025	80.50	78.75	79.08	79.29	2,984,713.00

צרו איתנו קשר *5988