גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טי.אי קונקטיביטי > גרפים

עדכון אחרון 17:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טי.אי קונקטיביטי

TE Connectivity

מניה TEL ניו-יורק USD

שער

232.40

שינוי

+1.41%

שינוי ב USD

3.24

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	231.6425	231.6425	231.6425	231.6425	0.00
16:50	233.58	233.58	233.58	233.58	27,603.00
17:00	232.385	232.385	232.385	232.385	17,180.00
17:10	232.635	232.635	232.635	232.635	7,439.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	224.46	223.25	223.68	223.38	237,216.00
17.10.2025 17:30	223.38	222.235	223.38	222.49	318,720.00
17.10.2025 18:00	222.97	222.09	222.39	222.47	680,483.00
17.10.2025 18:30	223.99	222.325	222.455	223.75	1,057,059.00
17.10.2025 19:00	223.94	223.23	223.64	223.3	872,257.00
17.10.2025 19:30	223.605	222.66	223.36	222.89	1,523,877.00
17.10.2025 20:00	223.205	222.61	222.89	222.99	2,496,314.00
17.10.2025 20:30	223.61	222.81	223.17	223.095	2,950,479.00
17.10.2025 21:00	223.56	222.97	223.1	223.22	2,381,669.00
17.10.2025 21:30	223.46	223.21	223.28	223.36	2,422,546.00
17.10.2025 22:00	223.87	223.17	223.51	223.76	3,217,366.00
17.10.2025 22:30	223.73	223.16	223.41	223.16	4,467,802.00
20.10.2025 16:30	225.58	224.9975	225.12	224.9975	87,201.00
20.10.2025 17:00	226.24	225.33	225.43	226.03	362,899.00
20.10.2025 17:30	226.69	225.575	225.8	226.6	500,884.00
20.10.2025 18:00	226.72	226.165	226.54	226.43	895,922.00
20.10.2025 18:30	226.495	225.815	226.295	225.87	948,779.00
20.10.2025 19:00	226.65	225.89	225.97	226.55	1,227,451.00
20.10.2025 19:30	226.68	226.185	226.6	226.32	2,386,761.00
20.10.2025 20:00	226.7949	226.25	226.4	226.64	3,476,654.00
20.10.2025 20:30	226.92	226.27	226.7	226.48	3,680,835.00
20.10.2025 21:00	226.75	226.23	226.355	226.36	4,665,935.00
20.10.2025 21:30	226.33	225.79	226.33	226	4,102,222.00
20.10.2025 22:00	226.49	225.79	225.79	226.41	6,152,979.00
20.10.2025 22:30	226.87	226.11	226.38	226.175	7,363,799.00
21.10.2025 16:30	233.405	229.54	231	230.475	709,970.00
21.10.2025 17:00	232.315	229.41	230.135	231.3725	2,533,026.00
21.10.2025 17:30	232.36	230.94	231.24	232.36	2,299,122.00
21.10.2025 18:00	232.54	231.15	232.37	231.385	4,058,269.00
21.10.2025 18:30	231.64	229.08	231.52	229.52	4,876,887.00
21.10.2025 19:00	230.13	229.565	229.81	229.78	6,493,121.00
21.10.2025 19:30	229.875	228.48	229.875	228.49	5,419,832.00
21.10.2025 20:00	228.805	227.845	228.805	228.145	10,251,972.00
21.10.2025 20:30	228.38	227.845	228.145	228.22	8,601,972.00
21.10.2025 21:00	228.9	228.065	228.1912	228.775	8,655,961.00
21.10.2025 21:30	229.115	228.675	228.775	228.815	8,537,037.00
21.10.2025 22:00	229.01	227.86	228.8	227.9	10,048,948.00
21.10.2025 22:30	228.78	227.7	227.775	228.29	9,071,584.00
22.10.2025 16:30	237.295	233.435	234.41	233.805	593,760.00
22.10.2025 17:00	234.14	231.08	233.325	231.22	1,867,182.00
22.10.2025 17:30	231.54	229.72	231.235	231.54	3,107,106.00
22.10.2025 18:00	232.29	229.44	231.91	229.785	3,884,070.00
22.10.2025 18:30	231.095	229.465	229.465	230.58	3,536,495.00
22.10.2025 19:00	230.755	229.83	230.755	230.59	4,896,647.00
22.10.2025 19:30	230.98	229.24	229.68	230.65	6,026,421.00
22.10.2025 20:00	230.37	228.69	230.37	228.915	5,549,021.00
22.10.2025 20:30	229.515	228.05	229	228.605	5,346,117.00
22.10.2025 21:00	228.98	227.2881	228.98	227.81	8,396,751.00
22.10.2025 21:30	229.07	227.525	228.24	229.02	11,240,023.00
22.10.2025 22:00	229.1	228.4601	229.025	228.87	8,782,650.00
22.10.2025 22:30	229.54	228.89	228.915	229.215	11,753,180.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2024	147.26	145.71	146.58	146.87	1,031,124.00
25.10.2024	149.21	147.21	148.02	149.13	1,276,320.00
28.10.2024	151.10	149.17	149.46	150.87	1,235,704.00
29.10.2024	152.75	149.90	150.55	152.64	1,759,101.00
30.10.2024	153.00	146.62	152.50	151.79	2,710,616.00
31.10.2024	149.76	145.51	149.21	147.42	2,616,011.00
04.11.2024	150.64	148.03	150.64	150.10	1,145,219.00
05.11.2024	151.58	147.99	149.78	149.14	1,402,349.00
06.11.2024	156.79	153.19	153.67	154.74	2,130,038.00
07.11.2024	156.06	154.22	155.27	155.20	1,122,364.00
11.11.2024	155.54	153.52	154.75	155.03	1,214,212.00
12.11.2024	156.19	153.23	155.30	153.37	1,533,244.00
13.11.2024	156.90	153.74	156.90	154.74	1,359,158.00
14.11.2024	154.99	152.70	153.92	153.25	1,076,516.00
15.11.2024	152.12	148.08	152.08	148.35	1,712,929.00
18.11.2024	149.00	147.40	148.24	148.36	1,297,017.00
19.11.2024	148.06	145.65	146.59	146.95	1,593,039.00
20.11.2024	148.00	145.39	147.74	147.82	1,012,945.00
21.11.2024	150.98	147.33	148.00	150.52	1,088,327.00
22.11.2024	153.92	148.92	148.92	152.26	1,715,477.00
25.11.2024	155.59	152.65	153.37	152.73	2,601,602.00
26.11.2024	153.14	149.60	152.81	149.86	1,285,457.00
27.11.2024	151.53	149.73	151.53	151.15	1,099,576.00
29.11.2024	152.00	150.47	150.93	151.12	684,979.00
02.12.2024	155.62	152.00	152.75	154.33	1,376,979.00
03.12.2024	154.66	151.60	153.16	151.84	1,358,417.00
04.12.2024	153.50	151.29	152.25	153.20	898,048.00
05.12.2024	154.67	152.34	154.10	152.43	963,936.00
06.12.2024	154.43	152.01	152.46	152.40	1,363,538.00
09.12.2024	154.69	151.28	153.52	151.50	1,900,962.00
10.12.2024	153.55	149.87	152.23	150.25	1,653,431.00
11.12.2024	152.23	149.79	151.10	149.83	1,166,003.00
12.12.2024	151.53	148.87	149.01	151.32	1,604,865.00
13.12.2024	151.99	149.21	150.51	150.09	1,045,796.00
16.12.2024	151.04	148.66	149.35	149.95	1,748,766.00
17.12.2024	150.38	147.06	149.62	147.95	2,418,783.00
18.12.2024	150.28	144.66	148.81	144.78	2,484,755.00
19.12.2024	149.35	143.51	148.27	143.89	2,964,954.00
20.12.2024	145.67	142.23	142.66	143.67	4,368,067.00
23.12.2024	144.48	142.51	142.51	144.11	1,204,612.00
24.12.2024	145.86	143.39	144.34	145.50	412,253.00
26.12.2024	146.61	144.64	145.02	146.30	523,858.00
27.12.2024	146.75	144.28	145.23	144.98	692,775.00
30.12.2024	143.69	141.52	143.39	142.87	853,062.00
31.12.2024	144.42	142.54	143.35	142.97	824,907.00
06.01.2025	145.59	142.33	142.41	143.44	1,114,368.00
07.01.2025	146.45	142.82	144.82	143.76	1,390,801.00
08.01.2025	144.18	141.84	143.05	143.70	1,376,557.00
10.01.2025	142.82	140.38	142.01	140.91	1,266,952.00
13.01.2025	141.61	138.24	138.75	141.16	1,413,143.00
14.01.2025	143.30	140.20	141.56	142.90	1,299,864.00
15.01.2025	146.37	143.05	145.54	143.47	2,115,720.00
16.01.2025	144.90	142.21	144.40	143.69	1,854,382.00
17.01.2025	147.40	144.49	145.37	145.72	4,067,569.00
21.01.2025	148.82	145.20	145.20	148.30	2,530,975.00
22.01.2025	156.71	150.00	151.33	155.09	3,161,580.00
23.01.2025	156.98	153.73	154.82	156.98	1,417,729.00
24.01.2025	156.81	154.32	156.45	154.69	1,017,266.00
27.01.2025	152.43	147.47	150.92	150.25	1,770,102.00
28.01.2025	150.73	147.24	150.73	148.45	1,180,764.00
29.01.2025	149.54	147.35	149.42	147.71	2,010,647.00
30.01.2025	150.50	147.81	150.00	149.81	1,617,579.00
31.01.2025	151.14	147.83	150.47	147.97	1,352,632.00
03.02.2025	146.31	142.60	145.27	144.79	253,336.00
04.02.2025	146.03	144.18	144.18	144.77	1,411,039.00
05.02.2025	147.08	144.71	145.51	146.96	324,782.00
06.02.2025	148.84	146.44	147.01	146.47	1,160,596.00
07.02.2025	148.00	145.29	147.08	146.88	1,052,358.00
10.02.2025	149.97	147.59	148.21	149.69	1,167,214.00
11.02.2025	150.32	147.87	148.33	148.86	874,232.00
12.02.2025	148.29	145.19	147.98	146.49	2,352,951.00
13.02.2025	153.06	147.59	148.00	153.06	1,274,426.00
14.02.2025	156.40	151.60	155.00	152.77	1,645,615.00
18.02.2025	154.85	151.01	152.50	154.42	1,245,280.00
19.02.2025	156.87	153.21	154.63	156.05	1,523,105.00
20.02.2025	155.83	153.20	155.33	155.78	1,533,449.00
21.02.2025	156.32	153.23	155.46	154.51	1,577,344.00
24.02.2025	155.79	153.20	155.00	153.20	1,290,253.00
25.02.2025	153.65	151.55	153.58	151.94	1,129,871.00
26.02.2025	153.62	151.84	153.17	152.72	1,868,051.00
27.02.2025	155.66	151.50	152.56	151.76	1,716,490.00
28.02.2025	154.13	150.62	151.35	154.03	2,366,168.00
03.03.2025	155.38	149.85	155.00	150.60	1,587,987.00
04.03.2025	150.21	145.66	148.00	147.96	1,996,248.00
05.03.2025	151.49	148.29	148.73	150.78	1,281,556.00
06.03.2025	149.47	146.56	148.45	147.29	1,233,107.00
07.03.2025	151.30	146.46	146.80	150.81	1,828,457.00
10.03.2025	152.00	147.25	148.90	148.05	1,799,366.00
11.03.2025	148.30	143.85	148.25	144.56	1,511,951.00
12.03.2025	145.80	142.81	144.18	143.18	1,580,453.00
13.03.2025	144.84	141.09	142.51	141.22	1,421,379.00
14.03.2025	146.40	142.66	143.12	145.88	1,492,513.00
17.03.2025	147.69	144.36	145.13	146.74	1,160,229.00
18.03.2025	148.17	145.34	146.92	146.86	1,092,126.00
19.03.2025	149.04	146.54	147.64	147.76	2,100,856.00
20.03.2025	147.76	145.85	146.69	146.28	1,923,749.00
21.03.2025	146.34	143.68	144.46	146.17	4,288,307.00
24.03.2025	149.48	146.83	147.55	148.98	1,802,132.00
25.03.2025	150.83	148.03	149.15	150.80	2,867,734.00
26.03.2025	151.82	147.38	150.96	149.74	2,166,507.00
27.03.2025	149.40	145.75	149.28	147.11	1,903,149.00
28.03.2025	146.35	141.43	146.00	142.13	1,511,272.00
31.03.2025	142.84	139.71	140.73	141.32	2,424,648.00
01.04.2025	142.10	139.64	141.60	140.70	1,341,919.00
02.04.2025	143.21	139.35	139.35	142.29	1,553,949.00
03.04.2025	138.17	129.95	136.95	129.98	2,922,225.00
04.04.2025	127.08	120.99	127.08	122.00	3,479,307.00
07.04.2025	127.92	116.30	117.76	123.50	3,459,525.00
08.04.2025	129.34	120.36	127.53	122.32	3,113,942.00
09.04.2025	135.37	120.06	120.60	133.86	3,125,912.00
10.04.2025	132.15	123.28	132.15	127.35	2,103,665.00
11.04.2025	129.01	124.25	127.13	127.95	2,465,380.00
14.04.2025	131.43	127.84	131.09	129.95	2,226,375.00
15.04.2025	131.39	128.78	129.27	129.54	1,811,019.00
16.04.2025	129.24	125.42	127.41	126.90	1,862,969.00
17.04.2025	130.50	127.03	127.60	129.24	2,517,659.00
21.04.2025	129.06	126.53	127.91	128.75	2,159,464.00
22.04.2025	134.10	129.59	129.59	133.45	3,446,363.00
23.04.2025	143.97	135.54	140.98	136.06	3,324,726.00
24.04.2025	143.69	137.86	138.58	143.52	2,544,612.00
25.04.2025	144.58	142.47	143.10	144.58	1,436,267.00
28.04.2025	145.79	143.25	144.57	144.90	1,485,882.00
29.04.2025	145.93	143.65	144.21	145.25	1,368,359.00
30.04.2025	146.84	142.45	143.10	146.38	2,055,080.00
01.05.2025	148.31	146.15	147.39	146.36	1,504,045.00
02.05.2025	150.45	147.82	148.36	149.93	1,370,331.00
05.05.2025	151.15	148.50	148.50	149.85	1,525,788.00
06.05.2025	149.70	147.75	147.93	148.53	1,347,991.00
07.05.2025	150.23	147.80	148.89	149.69	1,482,126.00
08.05.2025	154.06	149.78	151.12	152.12	1,772,851.00
09.05.2025	154.27	152.27	153.16	152.88	2,077,200.00
12.05.2025	161.15	154.86	155.76	160.98	2,245,141.00
13.05.2025	163.39	160.39	161.39	162.39	1,715,155.00
14.05.2025	162.43	160.61	161.90	160.74	1,712,829.00
15.05.2025	163.61	159.90	160.19	163.12	2,049,413.00
16.05.2025	164.11	162.02	163.35	163.99	1,411,817.00
19.05.2025	163.98	160.71	161.62	162.87	1,185,827.00
20.05.2025	163.55	161.76	162.72	162.89	1,504,770.00
21.05.2025	162.72	159.40	161.25	159.51	1,939,412.00
22.05.2025	160.20	158.60	159.36	158.91	1,243,997.00
23.05.2025	158.40	155.37	155.37	157.56	1,266,765.00
27.05.2025	161.77	158.68	160.11	161.37	1,369,553.00
28.05.2025	162.39	160.17	162.08	160.29	1,093,992.00
29.05.2025	162.38	160.15	161.28	161.55	1,988,227.00
30.05.2025	161.13	158.83	160.60	160.07	2,444,724.00
02.06.2025	160.32	158.09	159.35	159.87	1,437,127.00
03.06.2025	162.88	159.41	159.55	161.93	1,471,888.00
04.06.2025	163.18	161.30	163.00	162.07	1,187,852.00
05.06.2025	163.66	161.50	162.52	162.32	1,605,863.00
06.06.2025	165.15	163.61	164.20	164.65	1,149,136.00
09.06.2025	166.60	164.65	165.49	166.00	1,647,078.00
10.06.2025	167.00	164.87	166.70	166.39	3,741,715.00
11.06.2025	167.94	165.41	166.99	165.75	1,431,623.00
12.06.2025	166.25	164.21	165.85	166.00	1,380,156.00
13.06.2025	165.41	162.33	163.25	162.62	1,106,481.00
16.06.2025	165.95	163.96	164.71	165.49	894,564.00
17.06.2025	165.50	162.90	164.81	163.66	1,579,350.00
18.06.2025	166.02	163.36	164.38	163.78	1,450,048.00
20.06.2025	165.22	162.34	164.64	163.20	2,765,138.00
23.06.2025	165.91	162.17	162.50	165.82	1,600,305.00
24.06.2025	167.49	166.11	166.95	166.48	1,368,781.00
25.06.2025	168.49	166.11	167.35	167.87	1,464,343.00
26.06.2025	170.23	167.80	168.75	169.05	2,382,938.00
27.06.2025	170.00	166.58	169.54	166.87	2,668,821.00
30.06.2025	169.33	166.73	168.49	168.67	2,168,709.00
01.07.2025	171.43	167.37	168.20	170.27	1,418,802.00
02.07.2025	173.58	169.50	170.09	173.41	1,562,967.00
03.07.2025	175.03	173.43	174.00	174.29	584,980.00
07.07.2025	174.44	170.58	173.31	171.14	1,340,771.00
08.07.2025	173.34	170.93	172.34	172.43	1,498,298.00
09.07.2025	173.32	171.27	172.69	172.65	1,586,230.00
10.07.2025	175.31	172.64	173.63	175.03	1,723,064.00
11.07.2025	178.10	174.99	176.82	177.11	1,542,438.00
14.07.2025	177.56	175.23	177.56	176.18	1,227,832.00
15.07.2025	178.27	175.37	177.56	175.44	1,656,255.00
16.07.2025	176.57	173.54	175.48	176.38	1,697,356.00
17.07.2025	179.07	175.28	175.90	177.68	1,699,755.00
18.07.2025	179.75	178.09	178.43	178.97	4,341,256.00
21.07.2025	180.75	177.88	178.53	179.51	2,000,009.00
22.07.2025	181.29	177.21	178.94	180.47	2,946,486.00
23.07.2025	202.27	187.00	187.11	202.04	4,794,875.00
24.07.2025	206.35	199.56	200.93	205.60	3,269,995.00
25.07.2025	208.17	203.46	206.89	208.06	2,068,676.00
28.07.2025	210.05	205.76	206.73	209.34	2,291,722.00
29.07.2025	212.76	208.14	211.81	209.17	1,557,935.00
30.07.2025	209.40	205.81	208.43	206.68	2,641,523.00
31.07.2025	208.36	204.71	206.15	205.75	1,853,952.00
01.08.2025	202.82	199.24	201.86	201.93	2,931,016.00
04.08.2025	204.82	202.87	204.75	204.00	1,818,925.00
05.08.2025	204.81	200.58	204.81	201.53	2,062,160.00
06.08.2025	203.10	199.35	202.74	200.05	1,798,403.00
07.08.2025	201.84	199.22	201.84	199.92	1,219,851.00
08.08.2025	203.24	200.30	201.38	201.98	1,435,286.00
11.08.2025	202.83	199.35	202.05	199.86	1,311,282.00
12.08.2025	204.32	200.20	201.11	204.14	1,334,357.00
13.08.2025	207.22	204.41	205.35	206.29	1,391,661.00
14.08.2025	207.28	202.49	203.96	206.97	1,129,975.00
15.08.2025	208.70	201.89	207.26	202.71	1,445,391.00
18.08.2025	204.45	202.51	202.72	203.70	1,161,521.00
19.08.2025	204.45	202.95	203.49	203.39	1,118,623.00
20.08.2025	202.67	198.00	201.98	201.55	2,272,976.00
21.08.2025	202.39	199.89	200.93	200.30	1,677,687.00
22.08.2025	205.55	200.54	200.99	205.00	1,818,901.00
25.08.2025	206.51	204.79	205.19	205.13	1,307,273.00
26.08.2025	207.35	204.34	204.89	206.91	2,094,453.00
27.08.2025	207.99	205.64	206.34	207.57	1,573,363.00
28.08.2025	209.50	207.10	208.61	208.04	1,496,467.00
29.08.2025	208.07	205.30	206.83	206.50	1,331,425.00
02.09.2025	204.64	201.02	202.75	204.56	1,946,875.00
03.09.2025	207.00	204.01	205.48	205.98	1,511,440.00
04.09.2025	208.67	204.63	206.14	208.54	1,504,288.00
05.09.2025	209.92	206.71	209.38	208.74	1,047,869.00
08.09.2025	209.81	207.16	209.21	207.87	1,109,650.00
09.09.2025	209.03	206.27	207.46	208.65	1,110,394.00
10.09.2025	212.10	209.26	209.26	210.35	1,359,195.00
11.09.2025	215.22	209.50	211.05	212.40	1,699,793.00
12.09.2025	212.35	209.49	211.38	209.82	1,576,709.00
15.09.2025	212.94	209.82	210.06	211.15	1,179,259.00
16.09.2025	213.29	210.00	211.96	212.56	1,487,236.00
17.09.2025	215.17	211.34	212.71	213.83	2,213,122.00
18.09.2025	218.76	213.71	214.52	218.51	451,058.00
19.09.2025	218.21	214.48	218.21	216.27	761,252.00
22.09.2025	218.64	213.69	215.30	218.60	435,801.00
23.09.2025	221.00	218.02	219.17	219.71	340,349.00
24.09.2025	220.57	214.36	220.26	215.49	1,002,809.00
25.09.2025	214.69	210.80	212.88	214.49	839,007.00
26.09.2025	217.07	213.29	214.97	216.82	568,445.00
29.09.2025	219.67	216.56	218.21	217.78	453,367.00
30.09.2025	219.60	217.21	217.99	219.44	561,733.00
01.10.2025	222.01	217.27	218.25	221.69	771,288.00
02.10.2025	223.74	220.83	223.28	221.15	560,284.00
03.10.2025	224.97	220.73	221.69	220.87	1,041,129.00
06.10.2025	225.22	222.90	223.65	222.96	728,404.00
07.10.2025	224.51	219.40	224.11	222.07	581,604.00
08.10.2025	225.27	221.12	222.71	224.47	659,870.00
09.10.2025	225.68	220.50	224.42	222.42	549,952.00
10.10.2025	224.25	214.29	223.62	214.61	546,905.00
13.10.2025	220.18	217.14	218.46	219.46	790,949.00
14.10.2025	222.10	212.32	215.63	220.67	693,332.00
15.10.2025	226.10	221.40	224.59	222.71	645,411.00
16.10.2025	226.50	221.52	224.00	224.13	524,074.00
17.10.2025	224.46	222.09	222.98	223.02	598,006.00
20.10.2025	226.96	224.07	224.53	225.94	1,047,231.00
21.10.2025	234.50	227.60	230.86	228.36	1,412,164.00
22.10.2025	237.50	227.29	234.02	229.16	1,636,061.00

צרו איתנו קשר *5988