גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וריסק אנליטיקס > גרפים

עדכון אחרון 20:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסק אנליטיקס

Verisk Analytics

מניה VRSK נאסד"ק USD

שער

312.30

שינוי

-0.31%

שינוי ב USD

-0.97

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	312.14	312.14	312.14	312.14	0.00
16:50	311.61	311.61	311.61	311.61	10,513.00
17:00	310.34	310.34	310.34	310.34	8,064.00
17:10	310	310	310	310	15,089.00
17:20	310.44	310.44	310.44	310.44	16,977.00
17:30	311.57	311.57	311.57	311.57	7,889.00
17:40	310.94	310.94	310.94	310.94	11,161.00
17:50	311.83	311.83	311.83	311.83	6,481.00
18:00	311.505	311.505	311.505	311.505	7,320.00
18:10	311.45	311.45	311.45	311.45	14,720.00
18:20	311.415	311.415	311.415	311.415	10,621.00
18:30	311.37	311.37	311.37	311.37	6,710.00
18:40	311.63	311.63	311.63	311.63	9,115.00
18:50	311.45	311.45	311.45	311.45	9,361.00
19:00	311.63	311.63	311.63	311.63	4,532.00
19:10	312.075	312.075	312.075	312.075	9,588.00
19:20	312.35	312.35	312.35	312.35	5,424.00
19:30	312.385	312.385	312.385	312.385	6,518.00
19:40	311.85	311.85	311.85	311.85	5,019.00
19:50	312.34	312.34	312.34	312.34	6,023.00
20:00	312.045	312.045	312.045	312.045	6,825.00
20:10	311.99	311.99	311.99	311.99	11,111.00
20:20	312.26	312.26	312.26	312.26	6,771.00
20:30	312.08	312.08	312.08	312.08	3,388.00
20:40	312.1201	312.1201	312.1201	312.1201	9,570.00
20:50	312.3	312.3	312.3	312.3	5,867.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	320.9	318.82	320.9	319.875	630,893.00
06.06.2025 17:30	319.75	318.605	319.24	318.605	598,783.00
06.06.2025 18:00	319.455	317.995	318.375	319.455	1,165,610.00
06.06.2025 18:30	319.66	318.645	319.21	319.46	1,554,725.00
06.06.2025 19:00	319.74	319.41	319.55	319.695	1,351,316.00
06.06.2025 19:30	319.885	318.36	319.885	318.765	1,324,678.00
06.06.2025 20:00	319.05	318.325	318.755	318.87	1,178,020.00
06.06.2025 20:30	319.11	318.66	318.98	319.1	1,910,985.00
06.06.2025 21:00	319.95	319.35	319.35	319.645	1,673,338.00
06.06.2025 21:30	320.2	319.67	319.67	319.93	1,503,886.00
06.06.2025 22:00	319.97	319.62	319.8418	319.79	3,071,949.00
06.06.2025 22:30	319.86	319.21	319.74	319.62	5,019,941.00
09.06.2025 16:30	317.66	313.5	316.96	313.95	905,163.00
09.06.2025 17:00	313.88	310.86	313.88	312.865	1,654,069.00
09.06.2025 17:30	313.69	311.71	313.16	313.69	1,422,789.00
09.06.2025 18:00	314.35	313.505	313.93	313.56	1,894,628.00
09.06.2025 18:30	314.055	313.52	313.64	313.83	2,467,765.00
09.06.2025 19:00	314.63	313.48	313.84	314.205	2,545,857.00
09.06.2025 19:30	314.115	313.56	314.03	313.73	2,456,258.00
09.06.2025 20:00	314.2	313.59	313.735	314.2	1,910,982.00
09.06.2025 20:30	314.51	314.0485	314.29	314.28	2,449,347.00
09.06.2025 21:00	314.53	314.185	314.38	314.185	1,775,568.00
09.06.2025 21:30	314.59	314	314.18	314.475	2,906,427.00
09.06.2025 22:00	314.88	313.93	314.265	314.155	4,132,767.00
09.06.2025 22:30	314.295	313.32	314.03	313.32	5,119,672.00
10.06.2025 16:30	313.1	310.29	312.76	310.29	182,227.00
10.06.2025 17:00	311.92	309.16	310.47	311.92	432,478.00
10.06.2025 17:30	311.99	310.77	311.99	311.3	615,084.00
10.06.2025 18:00	311.73	311.24	311.24	311.51	1,069,194.00
10.06.2025 18:30	311.775	311.195	311.435	311.775	912,550.00
10.06.2025 19:00	312.55	311.69	311.77	312.099	1,308,285.00
10.06.2025 19:30	312.45	311.66	312.01	312.04	1,212,022.00
10.06.2025 20:00	312.34	311.597	312.055	312.16	1,951,095.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	264.76	261.27	262.74	264.67	383,032.00
12.06.2024	265.15	259.76	264.86	263.56	584,613.00
13.06.2024	263.18	260.69	261.90	262.24	496,002.00
14.06.2024	264.51	260.31	261.72	264.37	472,047.00
17.06.2024	268.12	261.02	262.31	267.69	487,069.00
18.06.2024	270.38	265.33	267.69	268.80	654,139.00
20.06.2024	269.14	266.62	268.98	268.09	645,901.00
21.06.2024	270.71	267.38	269.55	270.32	1,547,581.00
24.06.2024	273.37	270.32	271.60	271.77	725,912.00
25.06.2024	273.70	270.57	271.31	272.27	764,235.00
26.06.2024	270.40	266.97	269.91	269.86	541,431.00
27.06.2024	271.48	269.23	270.78	270.85	586,229.00
28.06.2024	272.04	268.72	270.85	269.55	1,084,553.00
01.07.2024	270.89	266.41	269.55	268.11	798,046.00
02.07.2024	272.65	268.70	269.15	272.36	717,228.00
03.07.2024	273.77	270.49	272.22	273.28	340,201.00
05.07.2024	275.08	272.33	272.64	274.45	592,300.00
08.07.2024	275.92	273.13	273.90	273.20	572,011.00
09.07.2024	275.94	273.50	273.54	275.38	486,922.00
10.07.2024	277.71	273.18	275.38	277.52	736,462.00
11.07.2024	279.59	274.46	278.93	275.09	826,476.00
12.07.2024	279.75	276.48	276.95	277.38	515,286.00
15.07.2024	280.22	276.66	277.38	277.50	812,413.00
16.07.2024	281.58	277.24	277.30	281.14	672,336.00
17.07.2024	282.08	278.71	281.48	279.16	831,392.00
18.07.2024	282.21	275.99	279.79	280.92	658,488.00
19.07.2024	281.89	275.51	281.89	276.83	1,382,935.00
22.07.2024	-99.99	-99.99	278.47	278.44	0.00
23.07.2024	279.69	277.50	278.61	278.12	391,197.00
24.07.2024	278.97	276.25	278.97	276.55	616,367.00
25.07.2024	281.79	275.85	278.42	276.10	667,954.00
26.07.2024	280.61	271.70	275.90	279.97	862,952.00
29.07.2024	284.74	279.65	280.36	283.78	808,439.00
30.07.2024	287.13	283.65	285.00	285.99	867,369.00
31.07.2024	276.90	260.11	275.00	261.75	1,401,035.00
01.08.2024	262.75	257.59	261.37	261.37	1,077,254.00
02.08.2024	266.84	262.11	262.60	266.66	1,076,998.00
05.08.2024	272.71	259.22	272.71	262.28	1,352,979.00
06.08.2024	265.34	260.45	260.62	260.94	748,828.00
07.08.2024	265.39	260.17	260.93	260.31	781,999.00
08.08.2024	265.27	260.72	261.00	264.60	662,069.00
09.08.2024	264.40	262.45	263.96	264.12	370,698.00
12.08.2024	264.96	260.17	262.53	262.36	454,982.00
13.08.2024	267.27	263.68	264.13	265.64	545,433.00
14.08.2024	268.98	265.06	265.28	268.59	519,311.00
15.08.2024	269.96	265.69	268.59	266.14	490,354.00
16.08.2024	267.91	265.33	266.18	266.63	1,285,118.00
19.08.2024	269.75	266.65	266.74	269.18	543,364.00
20.08.2024	269.20	267.61	268.00	268.69	586,698.00
21.08.2024	270.70	267.94	269.54	269.38	409,316.00
22.08.2024	270.74	268.02	268.02	269.93	553,220.00
23.08.2024	272.71	267.62	271.44	268.15	435,494.00
26.08.2024	271.16	267.54	268.84	267.98	533,838.00
27.08.2024	271.20	267.98	267.98	268.92	561,845.00
28.08.2024	273.29	267.12	270.28	271.47	470,773.00
29.08.2024	272.92	268.90	271.70	271.71	337,902.00
30.08.2024	274.99	270.63	272.84	272.82	658,983.00
03.09.2024	276.22	272.14	272.84	274.36	503,497.00
04.09.2024	274.86	271.03	273.67	274.09	539,289.00
05.09.2024	273.73	270.24	273.62	273.50	614,728.00
06.09.2024	274.57	270.26	274.10	271.66	803,115.00
09.09.2024	274.55	271.31	272.86	273.25	783,972.00
10.09.2024	275.61	271.71	274.03	273.60	666,523.00
11.09.2024	271.93	264.82	271.69	271.63	881,570.00
12.09.2024	271.71	267.25	271.63	269.37	793,329.00
13.09.2024	270.65	266.31	269.37	268.79	1,023,297.00
16.09.2024	272.52	268.54	270.87	269.40	873,459.00
17.09.2024	269.21	266.31	269.18	267.02	564,041.00
18.09.2024	266.50	263.48	266.36	264.76	656,137.00
19.09.2024	267.65	265.04	267.65	265.96	692,585.00
20.09.2024	265.98	263.42	265.09	264.85	1,639,771.00
23.09.2024	266.57	263.83	265.90	265.27	506,637.00
24.09.2024	265.27	261.75	264.74	264.79	618,976.00
25.09.2024	266.17	264.68	264.99	265.16	497,553.00
26.09.2024	266.23	263.62	265.00	264.99	484,529.00
27.09.2024	266.49	264.09	266.06	264.25	555,085.00
30.09.2024	268.45	262.82	264.25	267.96	794,807.00
01.10.2024	270.08	267.36	269.29	268.62	897,955.00
03.10.2024	271.60	265.83	267.02	270.67	1,363,502.00
04.10.2024	270.47	263.97	270.02	265.67	761,870.00
07.10.2024	267.73	264.48	265.58	265.94	566,987.00
08.10.2024	272.62	267.27	267.27	272.22	563,016.00
09.10.2024	277.27	271.53	272.22	277.06	609,581.00
10.10.2024	275.96	266.44	275.91	268.28	666,440.00
11.10.2024	270.08	266.97	270.08	268.23	446,125.00
14.10.2024	269.64	267.02	268.28	269.23	545,955.00
15.10.2024	273.41	268.91	271.33	269.57	491,325.00
16.10.2024	271.33	268.14	269.57	270.60	597,618.00
17.10.2024	271.85	266.60	270.79	267.27	486,497.00
18.10.2024	268.99	266.36	267.29	267.62	439,022.00
21.10.2024	269.86	266.71	267.60	268.09	432,730.00
22.10.2024	268.26	265.16	266.77	267.59	378,782.00
23.10.2024	267.57	265.74	265.74	266.59	487,745.00
24.10.2024	268.02	264.77	266.59	264.97	321,357.00
25.10.2024	268.79	264.36	266.92	264.65	532,331.00
28.10.2024	268.11	261.70	266.25	262.86	645,732.00
29.10.2024	265.72	261.13	262.64	263.65	909,563.00
30.10.2024	280.00	269.96	280.00	275.63	993,808.00
31.10.2024	278.53	273.43	275.63	274.72	1,204,761.00
04.11.2024	278.46	273.28	275.89	277.22	475,032.00
05.11.2024	281.18	276.25	277.26	279.68	384,423.00
06.11.2024	283.56	276.44	283.56	279.13	830,621.00
07.11.2024	281.30	276.96	278.88	280.34	401,255.00
11.11.2024	288.39	284.79	285.30	285.01	687,816.00
12.11.2024	289.40	284.82	286.42	287.92	924,640.00
13.11.2024	291.42	286.67	288.10	290.04	514,013.00
14.11.2024	290.41	285.36	289.46	286.13	439,007.00
15.11.2024	286.49	280.14	286.49	280.80	522,082.00
18.11.2024	282.48	279.63	280.71	280.36	799,956.00
19.11.2024	283.51	279.24	280.36	281.64	568,608.00
20.11.2024	284.85	279.24	281.64	284.20	462,929.00
21.11.2024	287.78	283.30	285.93	287.56	491,742.00
22.11.2024	291.39	286.89	287.70	290.73	631,680.00
25.11.2024	293.19	289.92	292.12	291.49	667,079.00
26.11.2024	296.10	291.52	292.57	294.75	503,861.00
27.11.2024	296.58	293.33	295.58	294.56	366,117.00
29.11.2024	296.17	292.83	293.44	294.21	363,155.00
02.12.2024	295.39	290.45	295.17	292.70	439,474.00
03.12.2024	292.38	285.08	292.34	289.05	896,875.00
04.12.2024	293.02	288.17	289.09	291.69	554,333.00
05.12.2024	291.62	286.59	291.25	288.90	652,287.00
06.12.2024	290.92	285.62	289.09	287.06	930,342.00
09.12.2024	286.25	281.38	284.91	284.91	814,947.00
10.12.2024	287.98	282.28	285.26	286.68	687,485.00
11.12.2024	289.59	284.01	288.60	285.02	527,885.00
12.12.2024	287.60	283.89	285.02	285.30	401,722.00
13.12.2024	284.22	281.81	283.41	283.35	464,947.00
16.12.2024	284.70	280.94	283.75	281.36	660,263.00
17.12.2024	282.52	278.80	281.36	280.22	1,146,133.00
18.12.2024	280.39	275.49	279.96	275.56	737,892.00
19.12.2024	277.75	273.85	273.85	275.58	832,660.00
20.12.2024	279.61	273.23	274.35	276.86	1,656,680.00
23.12.2024	277.19	274.17	277.00	276.71	445,952.00
24.12.2024	279.02	275.05	276.18	278.55	249,801.00
26.12.2024	279.46	276.08	277.26	278.38	283,792.00
27.12.2024	278.80	275.22	276.54	277.30	426,569.00
30.12.2024	278.41	273.30	276.80	275.74	695,595.00
31.12.2024	277.79	273.62	276.45	275.43	560,264.00
06.01.2025	275.49	272.14	274.01	273.00	860,676.00
07.01.2025	274.00	271.25	272.81	273.52	688,310.00
08.01.2025	280.62	273.32	274.71	280.42	1,088,461.00
10.01.2025	280.33	268.41	278.56	268.63	1,139,581.00
13.01.2025	275.71	266.19	267.40	275.47	875,942.00
14.01.2025	276.30	271.60	275.12	273.49	618,514.00
15.01.2025	276.50	272.39	275.50	273.81	855,630.00
16.01.2025	279.14	273.38	273.99	278.47	666,936.00
17.01.2025	282.06	277.77	282.06	278.55	670,740.00
21.01.2025	280.76	278.36	278.80	280.06	684,212.00
22.01.2025	282.13	279.15	281.05	279.35	547,910.00
23.01.2025	279.86	274.82	279.35	277.98	498,458.00
24.01.2025	279.97	276.52	277.43	278.93	404,479.00
27.01.2025	286.45	278.67	278.93	285.46	753,607.00
28.01.2025	285.73	276.61	284.57	281.85	633,227.00
29.01.2025	284.67	281.33	283.16	282.59	596,307.00
30.01.2025	288.40	284.08	284.08	288.08	647,011.00
31.01.2025	289.86	286.50	287.64	287.44	651,366.00
03.02.2025	287.74	284.19	287.49	287.48	129,816.00
04.02.2025	293.53	288.67	290.94	289.20	700,295.00
05.02.2025	292.57	288.52	290.69	291.75	204,055.00
06.02.2025	294.99	290.17	291.98	294.95	581,437.00
07.02.2025	296.23	293.57	294.95	293.73	632,177.00
10.02.2025	295.23	290.11	294.42	294.00	516,890.00
11.02.2025	294.40	291.65	292.18	294.30	331,985.00
12.02.2025	293.95	289.07	291.33	293.06	470,392.00
13.02.2025	296.48	292.35	293.11	295.49	192,581.00
14.02.2025	296.94	293.33	295.50	293.48	534,982.00
18.02.2025	295.58	290.89	292.58	293.30	538,182.00
19.02.2025	296.92	292.37	293.51	295.86	692,264.00
20.02.2025	294.26	291.06	294.20	292.70	878,461.00
21.02.2025	296.39	291.83	292.70	295.11	1,165,507.00
24.02.2025	298.71	295.14	295.14	297.01	718,800.00
25.02.2025	300.50	295.58	297.01	299.72	1,136,919.00
26.02.2025	295.78	262.00	263.97	288.03	1,574,530.00
27.02.2025	292.11	287.73	290.19	290.11	918,136.00
28.02.2025	297.57	291.28	291.78	296.91	1,029,571.00
03.03.2025	302.24	293.13	295.63	301.33	989,092.00
04.03.2025	306.10	299.29	301.88	299.54	954,959.00
05.03.2025	299.65	294.73	296.20	296.89	699,578.00
06.03.2025	297.69	293.98	295.21	295.36	726,774.00
07.03.2025	301.16	294.15	295.36	300.48	753,920.00
10.03.2025	305.57	297.42	301.12	298.00	1,644,766.00
11.03.2025	299.64	290.30	298.93	290.53	1,320,057.00
12.03.2025	290.02	286.18	289.19	288.03	740,413.00
13.03.2025	289.76	285.26	287.06	289.50	715,123.00
14.03.2025	290.03	286.76	289.05	288.58	740,701.00
17.03.2025	291.58	287.83	287.83	291.01	930,843.00
18.03.2025	290.07	286.50	289.34	288.93	764,407.00
19.03.2025	291.44	288.40	288.40	289.74	784,005.00
20.03.2025	289.61	285.86	288.43	287.68	772,903.00
21.03.2025	287.28	283.24	285.23	285.16	1,387,655.00
24.03.2025	289.43	284.45	287.02	285.40	810,221.00
25.03.2025	287.88	283.98	284.80	287.76	992,846.00
26.03.2025	293.00	288.11	288.45	292.03	773,051.00
27.03.2025	299.73	291.23	293.63	296.89	852,357.00
28.03.2025	296.75	293.11	296.24	294.58	728,803.00
31.03.2025	299.96	295.24	296.14	297.62	1,249,750.00
01.04.2025	298.98	294.99	296.82	298.61	602,008.00
02.04.2025	300.07	294.93	298.95	299.71	733,480.00
03.04.2025	306.67	298.45	298.45	305.09	1,406,869.00
04.04.2025	304.16	284.39	299.20	284.99	1,687,682.00
07.04.2025	287.56	275.17	285.86	278.09	1,419,269.00
08.04.2025	281.82	274.91	281.51	277.03	1,707,470.00
09.04.2025	290.30	273.76	275.43	289.34	1,927,797.00
10.04.2025	289.69	279.82	286.12	285.78	1,386,781.00
11.04.2025	293.55	282.85	285.07	291.88	835,049.00
14.04.2025	296.50	291.38	293.12	295.10	837,573.00
15.04.2025	297.61	294.46	295.38	295.05	612,679.00
16.04.2025	297.32	290.23	295.31	292.23	954,892.00
17.04.2025	295.74	290.57	292.72	293.02	502,884.00
21.04.2025	294.70	281.87	291.64	284.35	820,734.00
22.04.2025	293.40	284.76	285.84	292.70	619,625.00
23.04.2025	297.10	288.83	292.74	290.05	885,740.00
24.04.2025	290.28	284.60	289.08	288.24	717,761.00
25.04.2025	287.83	283.21	287.60	286.32	1,005,696.00
28.04.2025	289.17	283.67	285.86	288.41	777,142.00
29.04.2025	293.11	286.17	287.32	292.37	585,385.00
30.04.2025	297.23	288.89	291.83	296.43	794,504.00
01.05.2025	296.34	291.74	294.50	294.51	809,544.00
02.05.2025	298.69	291.56	297.96	293.90	849,640.00
05.05.2025	295.00	290.99	293.14	294.75	645,174.00
06.05.2025	297.54	292.27	294.26	296.19	869,631.00
07.05.2025	312.62	300.75	302.58	309.90	1,510,842.00
08.05.2025	312.82	307.39	312.00	307.85	948,179.00
09.05.2025	310.33	305.83	307.85	309.50	652,427.00
12.05.2025	310.67	301.04	309.82	303.65	990,465.00
13.05.2025	304.53	301.18	303.65	301.57	838,721.00
14.05.2025	302.25	296.97	299.93	301.27	835,398.00
15.05.2025	307.71	302.06	302.17	307.36	680,924.00
16.05.2025	309.78	305.21	307.88	309.57	744,273.00
19.05.2025	314.64	309.76	309.76	314.35	740,734.00
20.05.2025	314.02	310.79	312.38	313.10	508,466.00
21.05.2025	314.01	311.14	312.52	312.33	555,666.00
22.05.2025	315.11	309.96	311.69	314.34	699,669.00
23.05.2025	314.59	311.59	312.84	313.77	547,895.00
27.05.2025	317.10	313.02	314.88	316.16	687,317.00
28.05.2025	317.81	314.30	316.16	315.96	612,568.00
29.05.2025	316.49	312.45	315.79	314.32	754,715.00
30.05.2025	316.37	313.68	315.56	314.14	1,204,511.00
02.06.2025	317.05	310.87	312.69	316.99	592,914.00
03.06.2025	318.23	312.84	314.55	317.51	866,407.00
04.06.2025	321.58	316.80	318.10	321.33	1,006,759.00
05.06.2025	322.92	320.13	322.83	320.59	725,298.00
06.06.2025	321.83	317.81	320.87	319.60	530,802.00
09.06.2025	318.42	310.85	318.42	313.27	642,311.00

צרו איתנו קשר *5988