גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > מדיוונד > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:39

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מדיוונד

MediWound

מניה MDWD נאסד"ק 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	13.59	13.59	13.59	13.59	0.00
16:40	13.6	13.6	13.6	13.6	0.00
16:50	13.42	13.42	13.42	13.42	1,657.00
17:00	13.43	13.43	13.43	13.43	169.00
17:10	13.459	13.459	13.459	13.459	422.00
17:20	13.425	13.425	13.425	13.425	453.00
17:30	13.33	13.33	13.33	13.33	352.00
17:40	13.2	13.2	13.2	13.2	6,241.00
17:50	13.18	13.18	13.18	13.18	348.00
18:00	13.1403	13.1403	13.1403	13.1403	6,152.00
18:10	13.16	13.16	13.16	13.16	1,331.00
18:20	13.15	13.15	13.15	13.15	777.00
18:30	13.12	13.12	13.12	13.12	575.00
18:40	13.12	13.12	13.12	13.12	109.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	13.685	13.485	13.485	13.685	322.00
14.08.2026 17:30	13.505	13.505	13.505	13.505	91.00
14.08.2026 18:00	13.645	13.54	13.54	13.645	189.00
14.08.2026 18:30	13.7228	13.7228	13.7228	13.7228	100.00
14.08.2026 19:00	13.6	13.5	13.6	13.5	569.00
14.08.2026 19:30	13.48	13.46	13.48	13.46	544.00
14.08.2026 20:00	13.47	13.46	13.46	13.46	889.00
14.08.2026 20:30	13.49	13.46	13.47	13.46	642.00
14.08.2026 21:00	13.545	13.48	13.49	13.48	730.00
14.08.2026 21:30	13.5859	13.49	13.49	13.555	1,976.00
14.08.2026 22:00	13.58	13.51	13.54	13.58	1,309.00
14.08.2026 22:30	13.64	13.46	13.5	13.535	3,408.00
17.08.2026 16:30	13.905	13.52	13.52	13.66	183.00
17.08.2026 17:00	13.575	13.505	13.575	13.52	146.00
17.08.2026 17:30	13.535	13.48	13.48	13.525	284.00
17.08.2026 18:00	13.53	13.525	13.53	13.525	181.00
17.08.2026 18:30	13.59	13.59	13.59	13.59	108.00
17.08.2026 19:00	13.57	13.57	13.57	13.57	238.00
17.08.2026 19:30	13.57	13.53	13.57	13.55	1,230.00
17.08.2026 20:00	13.57	13.4351	13.565	13.465	3,179.00
17.08.2026 20:30	13.465	13.29	13.465	13.29	2,464.00
17.08.2026 21:00	13.35	13.29	13.29	13.35	1,711.00
17.08.2026 21:30	13.4	13.3	13.3	13.32	4,271.00
17.08.2026 22:00	13.365	13.32	13.345	13.365	2,113.00
17.08.2026 22:30	13.45	13.33	13.38	13.39	5,656.00
18.08.2026 16:30	13.74	13.45	13.45	13.74	123.00
18.08.2026 17:00	13.79	13.59	13.78	13.59	169.00
18.08.2026 17:30	13.68	13.68	13.68	13.68	126.00
18.08.2026 18:00	13.6	13.55	13.6	13.55	690.00
18.08.2026 18:30	13.55	13.55	13.55	13.55	15,446.00
18.08.2026 19:00	13.635	13.635	13.635	13.635	215.00
18.08.2026 19:30	13.8	13.69	13.69	13.8	451.00
18.08.2026 20:00	13.73	13.73	13.73	13.73	241.00
18.08.2026 20:30	13.655	13.6027	13.6027	13.655	985.00
18.08.2026 21:00	13.68	13.58	13.64	13.65	2,873.00
18.08.2026 21:30	13.6	13.555	13.6	13.555	668.00
18.08.2026 22:00	13.55	13.55	13.55	13.55	360.00
18.08.2026 22:30	13.65	13.59	13.59	13.63	3,692.00
19.08.2026 16:30	13.78	13.6694	13.78	13.755	90.00
19.08.2026 17:00	13.765	13.7216	13.74	13.765	157.00
19.08.2026 17:30	13.69	13.55	13.65	13.55	199.00
19.08.2026 18:00	13.64	13.58	13.61	13.64	287.00
19.08.2026 18:30	13.66	13.66	13.66	13.66	120.00
19.08.2026 19:00	13.745	13.745	13.745	13.745	9,236.00
19.08.2026 19:30	13.745	13.6	13.745	13.6	260.00
19.08.2026 20:00	13.745	13.695	13.7	13.745	1,092.00
19.08.2026 20:30	13.725	13.62	13.725	13.62	2,085.00
19.08.2026 21:00	13.7	13.655	13.7	13.655	1,327.00
19.08.2026 21:30	13.68	13.66	13.68	13.66	1,413.00
19.08.2026 22:00	13.66	13.66	13.66	13.66	1,115.00
19.08.2026 22:30	13.67	13.595	13.655	13.595	5,680.00
20.08.2026 16:30	13.6	13.42	13.6	13.43	225.00
20.08.2026 17:00	13.459	13.29	13.459	13.29	321.00
20.08.2026 17:30	13.2333	13.1047	13.2333	13.18	1,623.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025	17.80	17.33	17.55	17.39	72,921.00
22.08.2025	18.00	17.35	17.35	17.61	79,455.00
25.08.2025	18.21	17.00	18.21	17.25	108,587.00
26.08.2025	17.32	16.71	17.20	16.84	121,184.00
27.08.2025	17.34	16.62	16.79	17.00	129,138.00
28.08.2025	17.25	16.70	17.00	16.82	162,559.00
29.08.2025	17.20	16.56	16.85	16.70	163,477.00
02.09.2025	16.75	16.38	16.54	16.60	129,886.00
03.09.2025	16.73	16.29	16.61	16.57	153,684.00
04.09.2025	16.99	16.39	16.42	16.76	80,917.00
05.09.2025	17.06	16.25	16.77	16.29	76,093.00
08.09.2025	16.79	16.23	16.51	16.74	117,162.00
09.09.2025	16.90	16.24	16.75	16.29	68,633.00
10.09.2025	19.09	16.08	16.93	18.45	554,549.00
11.09.2025	20.30	18.71	18.99	19.06	553,539.00
12.09.2025	19.06	17.55	18.94	17.84	208,494.00
15.09.2025	17.75	16.85	17.75	17.14	102,358.00
16.09.2025	17.89	17.01	17.81	17.09	65,713.00
17.09.2025	17.21	16.68	17.00	16.71	104,746.00
18.09.2025	17.12	16.71	16.71	16.98	24,001.00
19.09.2025	17.41	17.00	17.41	16.98	41,247.00
22.09.2025	18.24	16.90	16.98	17.95	62,618.00
23.09.2025	18.12	17.80	17.95	17.84	54,244.00
24.09.2025	18.14	17.68	17.96	17.93	40,755.00
25.09.2025	18.33	17.49	18.33	17.70	85,180.00
26.09.2025	18.10	17.48	17.48	17.89	40,970.00
29.09.2025	18.26	17.45	17.76	17.97	94,439.00
30.09.2025	18.08	17.85	17.89	18.02	45,866.00
01.10.2025	18.10	17.42	17.96	17.49	53,588.00
02.10.2025	17.50	17.01	17.40	17.07	57,259.00
03.10.2025	17.69	16.95	17.10	17.19	38,090.00
06.10.2025	17.74	17.16	17.38	17.71	48,273.00
07.10.2025	17.90	17.34	17.70	17.54	35,745.00
08.10.2025	17.79	17.40	17.69	17.63	39,276.00
09.10.2025	17.92	17.40	17.56	17.90	33,098.00
10.10.2025	18.54	17.90	17.93	18.17	133,939.00
13.10.2025	18.34	17.72	18.12	18.22	104,673.00
14.10.2025	18.58	17.95	18.06	18.47	56,021.00
15.10.2025	19.59	18.46	18.52	19.58	71,208.00
16.10.2025	19.88	19.23	19.67	19.47	112,435.00
17.10.2025	19.49	18.32	19.32	18.80	44,994.00
20.10.2025	20.03	19.00	19.07	19.69	106,384.00
21.10.2025	19.93	18.47	19.75	18.65	52,191.00
22.10.2025	18.65	18.11	18.65	18.60	41,471.00
23.10.2025	18.81	18.46	18.50	18.50	25,607.00
24.10.2025	18.84	18.36	18.62	18.44	16,506.00
27.10.2025	18.77	18.32	18.55	18.40	24,024.00
28.10.2025	18.43	18.08	18.26	18.27	30,397.00
29.10.2025	18.79	17.97	18.17	18.07	30,823.00
30.10.2025	18.66	18.02	18.02	18.55	34,986.00
31.10.2025	18.72	18.27	18.53	18.33	18,775.00
03.11.2025	18.52	17.93	18.27	18.32	37,587.00
04.11.2025	18.42	17.50	18.02	17.90	38,569.00
05.11.2025	18.58	17.90	17.96	18.15	29,705.00
06.11.2025	18.33	17.90	18.16	18.03	29,788.00
07.11.2025	17.94	17.55	17.91	17.56	23,680.00
10.11.2025	18.09	17.76	17.89	17.98	24,660.00
11.11.2025	18.53	17.77	18.01	18.52	24,969.00
12.11.2025	18.80	18.12	18.57	18.22	19,116.00
13.11.2025	18.50	18.01	18.05	18.38	29,872.00
14.11.2025	18.42	17.96	18.21	18.25	36,873.00
17.11.2025	18.87	18.04	18.29	18.38	40,594.00
18.11.2025	18.48	18.16	18.19	18.28	29,551.00
19.11.2025	18.61	17.80	18.26	17.86	58,424.00
20.11.2025	17.98	16.66	17.50	16.86	199,878.00
21.11.2025	17.45	16.86	17.16	17.06	100,711.00
24.11.2025	18.20	17.12	17.17	18.12	85,619.00
25.11.2025	18.34	17.27	18.11	18.20	65,302.00
26.11.2025	18.40	17.94	18.25	17.99	60,873.00
28.11.2025	18.25	17.62	18.08	17.92	40,939.00
01.12.2025	17.92	17.10	17.70	17.21	45,792.00
02.12.2025	17.87	17.35	17.37	17.35	89,125.00
03.12.2025	17.93	17.23	17.31	17.71	69,562.00
04.12.2025	18.18	17.50	17.75	17.98	86,591.00
05.12.2025	18.00	17.61	17.98	17.68	25,687.00
08.12.2025	18.86	17.73	17.75	18.51	139,061.00
09.12.2025	18.80	18.40	18.65	18.47	51,381.00
10.12.2025	19.63	18.81	18.97	19.17	69,550.00
11.12.2025	19.40	18.71	19.33	19.26	37,074.00
12.12.2025	19.39	18.89	19.39	19.05	62,391.00
15.12.2025	19.40	18.80	19.10	19.05	53,480.00
16.12.2025	19.00	18.55	18.91	18.77	41,811.00
17.12.2025	19.00	18.59	18.90	18.60	31,400.00
18.12.2025	19.05	18.70	18.80	18.84	34,797.00
19.12.2025	18.99	18.66	18.91	18.77	214,444.00
22.12.2025	19.30	18.55	18.86	18.62	49,444.00
23.12.2025	18.85	18.40	18.67	18.74	39,815.00
24.12.2025	18.96	18.40	18.64	18.88	14,951.00
26.12.2025	18.90	18.48	18.90	18.79	23,292.00
29.12.2025	19.00	18.37	18.79	18.66	54,944.00
30.12.2025	18.88	18.25	18.55	18.26	45,612.00
31.12.2025	18.77	18.21	18.25	18.46	56,098.00
02.01.2026	18.86	18.15	18.59	18.42	50,043.00
05.01.2026	18.78	18.15	18.39	18.48	63,885.00
06.01.2026	19.00	18.32	18.44	18.79	45,346.00
07.01.2026	19.45	18.82	18.82	19.37	86,171.00
08.01.2026	19.70	19.13	19.13	19.30	66,021.00
09.01.2026	19.30	18.65	19.25	18.70	54,112.00
12.01.2026	18.92	17.02	18.90	17.23	159,982.00
13.01.2026	17.40	16.32	17.40	16.50	101,806.00
14.01.2026	17.12	16.50	16.50	17.04	81,898.00
15.01.2026	17.40	17.00	17.12	17.37	80,552.00
16.01.2026	17.40	16.25	17.23	16.25	130,152.00
20.01.2026	17.06	16.26	16.26	17.00	119,521.00
21.01.2026	17.23	16.77	16.97	17.07	143,624.00
22.01.2026	17.56	16.92	17.05	17.50	90,382.00
23.01.2026	18.05	17.22	17.50	17.70	89,555.00
26.01.2026	18.22	17.51	17.61	17.97	105,213.00
27.01.2026	18.05	17.65	17.88	18.03	102,066.00
28.01.2026	18.73	17.67	18.00	18.42	160,182.00
29.01.2026	18.59	17.54	18.43	17.61	91,074.00
30.01.2026	18.40	17.01	17.44	18.13	87,198.00
02.02.2026	18.25	17.62	18.03	18.10	40,196.00
03.02.2026	18.48	17.86	18.10	18.12	36,527.00
04.02.2026	18.17	17.60	18.17	17.64	85,019.00
05.02.2026	17.67	17.10	17.52	17.22	42,461.00
06.02.2026	17.85	17.36	17.36	17.79	63,419.00
09.02.2026	18.05	17.32	17.68	17.95	37,328.00
10.02.2026	18.16	17.52	17.95	17.59	42,749.00
11.02.2026	17.85	16.97	17.57	17.25	48,299.00
12.02.2026	17.51	17.00	17.32	17.13	37,482.00
13.02.2026	17.65	17.14	17.43	17.27	36,125.00
17.02.2026	17.90	17.36	17.43	17.72	34,001.00
18.02.2026	17.52	16.92	17.52	17.12	87,783.00
19.02.2026	17.39	17.14	17.01	17.27	32,738.00
20.02.2026	17.87	17.16	17.30	17.87	66,372.00
23.02.2026	18.26	17.54	17.73	18.15	180,113.00
24.02.2026	18.01	17.41	18.09	17.57	18,789.00
25.02.2026	17.80	17.39	17.78	17.45	52,221.00
26.02.2026	17.85	17.27	17.80	17.52	56,547.00
27.02.2026	17.54	17.21	17.50	17.30	49,208.00
02.03.2026	17.81	17.25	17.39	17.41	92,874.00
03.03.2026	17.42	16.87	17.38	17.20	46,415.00
04.03.2026	17.74	17.08	17.08	17.60	51,099.00
05.03.2026	17.56	16.82	17.23	17.45	69,727.00
06.03.2026	17.60	16.80	17.18	17.03	50,372.00
09.03.2026	17.54	16.44	17.04	17.49	139,586.00
10.03.2026	17.60	17.26	17.50	17.37	48,473.00
11.03.2026	17.42	17.18	17.38	17.22	26,622.00
12.03.2026	17.21	16.58	17.21	16.58	36,014.00
13.03.2026	16.81	16.47	16.59	16.58	17,719.00
16.03.2026	17.47	16.69	16.81	17.33	72,289.00
17.03.2026	17.59	17.10	17.43	17.40	49,396.00
18.03.2026	17.54	16.96	17.37	17.00	34,062.00
19.03.2026	17.29	16.75	16.79	16.97	31,857.00
20.03.2026	17.25	16.73	17.08	16.96	66,828.00
23.03.2026	17.30	16.82	17.06	16.88	45,475.00
24.03.2026	16.78	16.38	16.66	16.61	29,628.00
25.03.2026	17.23	16.79	16.86	16.98	35,450.00
26.03.2026	16.89	15.70	16.84	15.71	169,629.00
27.03.2026	15.87	14.94	15.72	15.05	89,677.00
30.03.2026	15.63	14.90	15.16	15.46	94,464.00
31.03.2026	16.24	15.59	15.68	16.11	57,510.00
01.04.2026	16.75	16.16	16.33	16.20	90,872.00
02.04.2026	17.53	15.51	16.07	16.81	238,062.00
06.04.2026	17.68	16.35	17.56	16.52	179,467.00
07.04.2026	17.20	16.18	16.56	16.97	114,367.00
08.04.2026	17.38	16.39	17.34	17.27	70,979.00
09.04.2026	17.94	17.01	17.07	17.77	67,596.00
10.04.2026	18.09	17.70	17.70	17.85	61,098.00
13.04.2026	17.84	17.11	17.67	17.65	61,250.00
14.04.2026	18.13	17.61	17.80	17.70	81,878.00
15.04.2026	17.80	17.13	17.70	17.25	56,615.00
16.04.2026	17.41	16.88	17.16	17.10	60,620.00
17.04.2026	17.73	17.19	17.35	17.72	51,853.00
20.04.2026	17.69	17.21	17.69	17.35	21,802.00
21.04.2026	17.36	16.59	17.36	16.60	34,593.00
22.04.2026	17.17	16.67	16.70	17.08	40,047.00
23.04.2026	17.22	16.17	16.92	16.65	53,126.00
24.04.2026	16.99	16.24	16.71	16.72	44,092.00
27.04.2026	16.92	16.26	16.57	16.57	28,923.00
28.04.2026	16.73	16.35	16.45	16.56	20,665.00
29.04.2026	16.50	16.10	16.40	16.25	31,616.00
30.04.2026	16.58	16.26	16.26	16.50	41,887.00
01.05.2026	16.71	16.38	16.47	16.63	21,045.00
05.05.2026	17.50	17.13	17.26	17.44	70,990.00
06.05.2026	17.56	17.02	17.45	17.37	48,509.00
07.05.2026	17.55	17.00	17.24	17.27	115,182.00
08.05.2026	17.18	16.50	17.18	16.57	63,632.00
11.05.2026	16.67	16.32	16.59	16.46	57,837.00
12.05.2026	16.50	16.03	16.38	16.13	57,546.00
13.05.2026	16.53	16.20	16.23	16.25	41,469.00
14.05.2026	16.86	16.03	16.14	16.80	35,380.00
15.05.2026	16.99	16.34	16.67	16.41	33,968.00
18.05.2026	16.50	16.30	16.40	16.40	41,550.00
19.05.2026	16.90	16.27	16.30	16.69	24,345.00
20.05.2026	17.00	16.63	16.58	16.89	37,459.00
21.05.2026	17.10	16.78	16.78	16.84	21,308.00
22.05.2026	17.01	16.58	16.85	16.58	15,784.00
26.05.2026	16.78	16.37	16.65	16.68	66,142.00
27.05.2026	16.13	14.14	15.80	14.33	319,321.00
28.05.2026	15.44	14.33	14.36	14.56	154,159.00
29.05.2026	15.00	14.21	14.51	14.33	129,546.00
01.06.2026	14.52	13.61	14.26	13.82	129,215.00
02.06.2026	13.95	13.54	13.95	13.76	82,638.00
03.06.2026	14.12	13.67	13.80	13.73	103,483.00
04.06.2026	14.48	13.73	13.73	14.45	68,258.00
05.06.2026	14.61	14.11	14.46	14.18	50,143.00
08.06.2026	14.64	14.01	14.18	14.21	126,052.00
09.06.2026	14.40	14.10	14.20	14.30	76,491.00
10.06.2026	14.75	13.85	14.34	13.86	50,666.00
11.06.2026	14.34	14.00	14.11	14.09	57,739.00
12.06.2026	14.99	14.09	14.14	14.22	36,135.00
15.06.2026	14.40	13.91	14.34	13.95	36,575.00
16.06.2026	13.95	13.75	13.98	13.87	50,694.00
17.06.2026	14.37	13.97	13.97	14.20	40,853.00
18.06.2026	14.40	14.10	14.40	14.24	48,923.00
22.06.2026	14.48	13.95	14.18	13.96	57,644.00
23.06.2026	14.29	13.93	13.93	14.07	44,073.00
24.06.2026	15.14	14.42	14.42	14.85	62,858.00
25.06.2026	14.90	14.50	14.78	14.59	38,231.00
26.06.2026	15.37	14.60	14.60	15.19	279,137.00
29.06.2026	15.24	14.79	15.09	15.08	72,104.00
30.06.2026	15.38	14.51	15.14	14.70	27,963.00
01.07.2026	15.10	14.70	14.71	14.82	49,191.00
02.07.2026	15.24	14.71	14.91	15.16	44,384.00
06.07.2026	15.19	14.51	15.16	14.64	59,067.00
07.07.2026	15.01	14.66	14.67	14.94	109,995.00
08.07.2026	14.90	14.66	14.83	14.68	23,975.00
09.07.2026	14.95	14.54	14.70	14.71	38,918.00
10.07.2026	14.77	14.20	14.70	14.31	35,355.00
13.07.2026	14.42	14.00	14.27	14.25	53,217.00
14.07.2026	14.47	14.10	14.32	14.25	53,588.00
15.07.2026	14.69	14.00	14.26	14.18	80,745.00
16.07.2026	14.84	14.20	14.25	14.61	68,058.00
17.07.2026	14.77	14.51	14.51	14.61	31,506.00
20.07.2026	14.73	14.49	14.53	14.60	42,284.00
21.07.2026	14.58	14.07	14.47	14.28	86,344.00
22.07.2026	14.53	14.14	14.25	14.42	41,860.00
23.07.2026	14.46	13.99	14.27	14.27	51,008.00
24.07.2026	14.31	14.05	14.27	14.22	23,265.00
27.07.2026	14.76	14.31	14.36	14.45	36,370.00
28.07.2026	14.87	14.40	14.47	14.62	34,095.00
29.07.2026	14.74	14.29	14.60	14.35	55,340.00
30.07.2026	14.43	14.02	14.30	14.10	50,200.00
31.07.2026	14.56	13.91	14.10	14.12	53,212.00
03.08.2026	14.28	13.97	14.17	14.22	43,667.00
04.08.2026	14.48	14.05	14.20	14.30	48,646.00
05.08.2026	14.45	14.18	14.38	14.19	52,445.00
06.08.2026	14.58	14.19	14.19	14.28	25,451.00
07.08.2026	14.55	14.24	14.29	14.39	45,541.00
10.08.2026	14.52	13.80	14.36	13.83	55,487.00
11.08.2026	14.06	13.80	13.89	13.93	26,217.00
12.08.2026	14.12	13.81	14.01	13.91	33,575.00
13.08.2026	14.41	13.53	14.06	13.53	40,876.00
14.08.2026	13.72	13.46	13.52	13.56	29,187.00
17.08.2026	13.90	13.29	13.52	13.39	51,057.00
18.08.2026	13.80	13.44	13.44	13.64	38,497.00
19.08.2026	13.78	13.55	13.75	13.59	35,939.00

צרו איתנו קשר *5988