גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:33

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טי.אי קונקטיביטי

TE Connectivity

מניה TEL 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	233.495	233.495	233.495	233.495	0.00
16:50	233.215	233.215	233.215	233.215	4,831.00
17:00	233.68	233.68	233.68	233.68	6,611.00
17:10	233.74	233.74	233.74	233.74	3,631.00
17:20	233.56	233.56	233.56	233.56	12,111.00
17:30	233.58	233.58	233.58	233.58	4,967.00
17:40	233.515	233.515	233.515	233.515	3,187.00
17:50	233.02	233.02	233.02	233.02	7,638.00
18:00	233.03	233.03	233.03	233.03	10,260.00
18:10	232.7682	232.7682	232.7682	232.7682	10,895.00
18:20	232.93	232.93	232.93	232.93	4,648.00
18:30	232.775	232.775	232.775	232.775	3,370.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	228.31	226.06	228.08	226.26	2,372,582.00
19.12.2025 17:30	227.6	226.36	226.36	226.86	2,750,704.00
19.12.2025 18:00	227.485	226.455	226.5	227.485	3,569,246.00
19.12.2025 18:30	227.855	227.065	227.855	227.42	4,314,217.00
19.12.2025 19:00	228.69	227.365	227.535	228.475	4,586,054.00
19.12.2025 19:30	228.605	227.97	228.355	228.085	5,223,594.00
19.12.2025 20:00	228.72	228.03	228.06	228.685	4,791,673.00
19.12.2025 20:30	229.465	228.3	228.685	229.27	5,729,167.00
19.12.2025 21:00	229.87	229.265	229.275	229.675	7,074,159.00
19.12.2025 21:30	230.14	229.595	229.675	229.745	7,767,831.00
19.12.2025 22:00	230.49	229.785	230.03	229.9	9,029,840.00
19.12.2025 22:30	230.385	229.47	229.92	229.92	9,136,766.00
22.12.2025 16:30	233.13	230.79	231.7	232.58	258,739.00
22.12.2025 17:00	233.836	232.26	232.6378	233.465	1,262,147.00
22.12.2025 17:30	234.3	233.22	233.575	234.18	1,377,894.00
22.12.2025 18:00	234.695	234.195	234.3	234.5499	2,213,466.00
22.12.2025 18:30	234.81	234.285	234.41	234.685	3,480,557.00
22.12.2025 19:00	235	234.39	234.87	234.78	3,869,405.00
22.12.2025 19:30	234.97	234.07	234.585	234.4	4,595,557.00
22.12.2025 20:00	234.58	233.88	234.475	234.26	5,378,975.00
22.12.2025 20:30	234.34	233.84	234.18	234.17	4,832,238.00
22.12.2025 21:00	234.66	233.61	234.27	234.167	4,355,089.00
22.12.2025 21:30	235.04	234.1806	234.1806	234.39	4,160,746.00
22.12.2025 22:00	235	233.95	234.575	233.95	5,418,501.00
22.12.2025 22:30	234.02	233.15	233.85	233.365	8,679,218.00
23.12.2025 16:30	234.47	231.3	231.3	232.53	193,405.00
23.12.2025 17:00	233.005	230.84	232.52	232.41	665,055.00
23.12.2025 17:30	232.415	231.85	232.4	232.22	704,769.00
23.12.2025 18:00	232.44	231.5	232.28	232.035	869,795.00
23.12.2025 18:30	232.39	231.9	232.2	232.39	1,065,798.00
23.12.2025 19:00	232.43	232	232.39	232.325	1,112,802.00
23.12.2025 19:30	232.53	232.3	232.46	232.34	1,228,965.00
23.12.2025 20:00	232.76	232.31	232.56	232.44	1,810,184.00
23.12.2025 20:30	232.795	232.31	232.445	232.55	2,050,483.00
23.12.2025 21:00	232.95	232.5956	232.65	232.88	1,893,938.00
23.12.2025 21:30	232.95	232.59	232.855	232.695	2,143,657.00
23.12.2025 22:00	232.8925	232.525	232.675	232.525	2,995,609.00
23.12.2025 22:30	232.9	232.39	232.5175	232.49	3,868,247.00
24.12.2025 16:30	234.3799	232.61	233	233.6247	45,631.00
24.12.2025 17:00	233.92	233.28	233.63	233.465	110,105.00
24.12.2025 17:30	233.69	232.795	233.69	233.14	269,424.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
23.10.2025	234.68	230.09	230.64	234.06	753,383.00
24.10.2025	237.63	235.46	236.35	235.72	660,165.00
27.10.2025	238.99	235.86	236.85	236.69	1,108,076.00
28.10.2025	239.75	233.84	238.15	236.64	1,436,934.00
29.10.2025	246.13	236.21	243.04	240.74	1,646,231.00
30.10.2025	247.34	240.00	240.29	243.50	773,017.00
31.10.2025	247.92	243.96	244.12	246.97	1,283,007.00
03.11.2025	248.59	245.00	247.92	246.97	925,727.00
04.11.2025	246.03	241.91	245.17	243.53	986,101.00
05.11.2025	250.67	242.55	243.06	248.98	969,408.00
06.11.2025	249.80	241.61	249.06	242.48	862,717.00
07.11.2025	242.55	237.28	239.29	242.55	939,818.00
10.11.2025	249.04	243.04	245.00	247.75	899,737.00
11.11.2025	247.48	245.05	246.16	247.15	819,525.00
12.11.2025	249.53	246.30	247.40	246.35	1,372,558.00
13.11.2025	245.43	235.37	244.10	236.32	984,689.00
14.11.2025	240.52	230.59	232.66	237.41	997,474.00
17.11.2025	238.92	232.51	236.49	234.15	840,206.00
18.11.2025	233.67	229.86	232.59	231.45	1,160,523.00
19.11.2025	235.83	230.00	230.44	233.06	769,283.00
20.11.2025	239.36	213.89	235.56	214.36	2,193,335.00
21.11.2025	220.91	213.83	214.49	218.95	1,174,373.00
24.11.2025	222.29	218.85	219.99	220.11	1,719,322.00
25.11.2025	224.18	219.42	221.82	222.27	727,841.00
26.11.2025	226.94	222.50	223.27	224.72	749,261.00
28.11.2025	227.64	225.07	226.34	226.08	242,648.00
01.12.2025	227.25	223.93	224.61	225.81	870,146.00
02.12.2025	230.32	226.68	226.68	229.52	1,721,664.00
03.12.2025	231.26	226.37	229.17	230.77	1,226,346.00
04.12.2025	234.06	229.88	230.80	233.42	884,699.00
05.12.2025	235.58	231.95	233.70	234.17	967,103.00
08.12.2025	237.70	233.26	235.60	233.93	915,740.00
09.12.2025	236.46	234.08	234.50	236.22	737,160.00
10.12.2025	244.73	235.93	237.25	244.19	1,914,395.00
11.12.2025	247.22	242.04	243.35	244.39	861,858.00
12.12.2025	244.66	229.42	244.66	230.15	1,052,923.00
15.12.2025	232.41	229.46	231.00	230.62	890,426.00
16.12.2025	231.86	226.15	230.82	226.92	874,533.00
17.12.2025	229.07	221.57	227.21	222.68	894,566.00
18.12.2025	227.25	223.03	226.72	225.93	1,025,127.00
19.12.2025	230.49	226.04	226.32	229.78	1,926,108.00
22.12.2025	235.13	230.66	232.87	233.42	817,122.00
23.12.2025	234.47	230.82	231.99	232.61	651,779.00

צרו איתנו קשר *5988