גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טריפ דוט קום אינטרנשיונל > גרפים

עדכון אחרון 17.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טריפ דוט קום אינטרנשיונל

Trip.com Group

מניה TCOM נאסד"ק USD

שער

70.14

שינוי

-0.07%

שינוי ב USD

-0.05

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	70.03	70.03	70.03	70.03	0.00
16:50	70.04	70.04	70.04	70.04	12,970.00
17:00	70.4	70.4	70.4	70.4	19,896.00
17:10	70.1	70.1	70.1	70.1	8,449.00
17:20	70.22	70.22	70.22	70.22	19,187.00
17:30	70.25	70.25	70.25	70.25	16,115.00
17:40	70.26	70.26	70.26	70.26	40,442.00
17:50	70.1	70.1	70.1	70.1	7,712.00
18:00	70.16	70.16	70.16	70.16	22,465.00
18:10	70.19	70.19	70.19	70.19	18,872.00
18:20	70.09	70.09	70.09	70.09	6,006.00
18:30	70	70	70	70	20,140.00
18:40	69.87	69.87	69.87	69.87	8,401.00
18:50	70.09	70.09	70.09	70.09	7,576.00
19:00	70.025	70.025	70.025	70.025	3,377.00
19:10	70.175	70.175	70.175	70.175	7,949.00
19:20	70.16	70.16	70.16	70.16	5,628.00
19:30	70.14	70.14	70.14	70.14	1,121.00
19:40	70.135	70.135	70.135	70.135	2,925.00
19:50	70.04	70.04	70.04	70.04	3,973.00
20:00	70.08	70.08	70.08	70.08	2,208.00
20:10	70.02	70.02	70.02	70.02	2,976.00
20:20	70.05	70.05	70.05	70.05	6,552.00
20:30	70.1	70.1	70.1	70.1	3,520.00
20:40	70.1	70.1	70.1	70.1	4,019.00
20:50	70.05	70.05	70.05	70.05	5,362.00
21:00	70.2	70.2	70.2	70.2	7,463.00
21:10	70.24	70.24	70.24	70.24	4,390.00
21:20	70.23	70.23	70.23	70.23	3,796.00
21:30	70.31	70.31	70.31	70.31	11,283.00
21:40	70.405	70.405	70.405	70.405	6,817.00
21:50	70.44	70.44	70.44	70.44	8,917.00
22:00	70.4	70.4	70.4	70.4	7,912.00
22:10	70.4	70.4	70.4	70.4	13,554.00
22:20	70.335	70.335	70.335	70.335	7,413.00
22:30	70.29	70.29	70.29	70.29	8,582.00
22:40	70.27	70.27	70.27	70.27	9,353.00
22:50	70.275	70.275	70.275	70.275	10,549.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.10.2025 17:00	71.47	71.16	71.23	71.21	481,744.00
13.10.2025 17:30	71.36	70.915	71.15	70.93	647,822.00
13.10.2025 18:00	71.075	70.685	70.89	70.685	1,081,155.00
13.10.2025 18:30	70.865	70.71	70.78	70.86	1,290,754.00
13.10.2025 19:00	70.88	70.72	70.84	70.8	1,502,291.00
13.10.2025 19:30	70.89	70.7	70.86	70.765	1,428,896.00
13.10.2025 20:00	70.8995	70.705	70.769	70.76	1,843,468.00
13.10.2025 20:30	70.84	70.725	70.74	70.82	1,754,257.00
13.10.2025 21:00	70.985	70.795	70.795	70.91	1,590,571.00
13.10.2025 21:30	70.94	70.625	70.92	70.73	2,159,736.00
13.10.2025 22:00	70.8108	70.68	70.72	70.725	2,158,609.00
13.10.2025 22:30	70.74	70.47	70.73	70.74	2,974,797.00
14.10.2025 16:30	69.265	68.46	68.46	69.19	427,324.00
14.10.2025 17:00	69.5	69.06	69.225	69.43	822,127.00
14.10.2025 17:30	69.53	69.25	69.47	69.295	966,071.00
14.10.2025 18:00	69.515	69.26	69.3	69.45	1,460,189.00
14.10.2025 18:30	70.03	69.5125	69.5125	70.03	2,028,505.00
14.10.2025 19:00	70.14	69.93	70.03	70.115	2,301,417.00
14.10.2025 19:30	70.24	70	70.14	70.05	2,135,778.00
14.10.2025 20:00	70.17	69.99	70.005	70.14	1,885,248.00
14.10.2025 20:30	70.155	70.07	70.155	70.075	2,183,546.00
14.10.2025 21:00	70.135	70	70.12	70.105	2,855,741.00
14.10.2025 21:30	70.13	69.995	70.13	70.01	2,627,764.00
14.10.2025 22:00	70.04	69.95	70.04	70.03	3,300,437.00
14.10.2025 22:30	70.229	69.69	70.04	70.14	3,743,217.00
15.10.2025 16:30	70.73	70.315	70.525	70.52	78,280.00
15.10.2025 17:00	70.88	70.48	70.54	70.84	160,510.00
15.10.2025 17:30	70.91	70.47	70.91	70.54	177,499.00
15.10.2025 18:00	70.5	70.19	70.49	70.19	227,007.00
15.10.2025 18:30	70.23	69.99	70.175	70.1	421,336.00
15.10.2025 19:00	70.18	70.055	70.1	70.12	464,103.00
15.10.2025 19:30	70.13	69.955	70.12	70.04	565,250.00
15.10.2025 20:00	69.935	69.63	69.935	69.775	1,114,338.00
15.10.2025 20:30	69.88	69.76	69.77	69.825	1,269,106.00
15.10.2025 21:00	69.94	69.76	69.825	69.915	1,234,409.00
15.10.2025 21:30	70.01	69.87	69.93	69.88	1,472,780.00
15.10.2025 22:00	69.995	69.8	69.85	69.86	1,316,126.00
15.10.2025 22:30	69.87	69.7	69.82	69.805	1,918,924.00
16.10.2025 16:30	70.7	69.79	70.7	69.85	44,634.00
16.10.2025 17:00	70.175	69.94	69.94	70.05	108,738.00
16.10.2025 17:30	70.36	70.14	70.14	70.36	192,271.00
16.10.2025 18:00	70.7	70.39	70.39	70.54	251,777.00
16.10.2025 18:30	70.585	70.37	70.53	70.41	531,532.00
16.10.2025 19:00	70.61	70.3	70.45	70.36	727,599.00
16.10.2025 19:30	70.55	70.2	70.26	70.53	721,609.00
16.10.2025 20:00	70.69	70.36	70.49	70.685	763,776.00
16.10.2025 20:30	70.74	70.455	70.7	70.6	1,077,394.00
16.10.2025 21:00	70.58	70.1	70.58	70.1	1,080,294.00
16.10.2025 21:30	70.485	70.15	70.225	70.48	1,583,082.00
16.10.2025 22:00	70.5113	70.075	70.435	70.095	1,514,371.00
16.10.2025 22:30	70.25	69.98	70.12	70.19	2,025,897.00
17.10.2025 16:30	70.4	69.53	69.53	70.1	161,266.00
17.10.2025 17:00	70.33	70.055	70.1	70.32	243,555.00
17.10.2025 17:30	70.34	70.03	70.34	70.03	343,445.00
17.10.2025 18:00	70.24	69.97	70.14	70.019	390,852.00
17.10.2025 18:30	70.11	69.87	70.05	70.06	494,985.00
17.10.2025 19:00	70.21	70.09	70.09	70.17	401,958.00
17.10.2025 19:30	70.2	70.02	70.15	70.05	379,515.00
17.10.2025 20:00	70.12	69.96	70.01	70.06	512,888.00
17.10.2025 20:30	70.245	70.04	70.04	70.2	562,950.00
17.10.2025 21:00	70.38	70.215	70.2275	70.32	597,437.00
17.10.2025 21:30	70.47	70.33	70.33	70.385	832,138.00
17.10.2025 22:00	70.435	70.29	70.38	70.32	1,091,778.00
17.10.2025 22:30	70.35	70.14	70.29	70.14	1,423,677.00

צרו איתנו קשר *5988