גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרשפט > גרפים

עדכון אחרון 15.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרשפט

Freshpet

מניה FRPT 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					0.00
16:40	62.65	62.65	62.65	62.65	0.00
16:50	62.8	62.8	62.8	62.8	23,004.00
17:00	63.13	63.13	63.13	63.13	51,784.00
17:10	63.26	63.26	63.26	63.26	67,784.00
17:20	63.91	63.91	63.91	63.91	31,981.00
17:30	63.4	63.4	63.4	63.4	31,362.00
17:40	63.4	63.4	63.4	63.4	9,288.00
17:50	63.345	63.345	63.345	63.345	15,832.00
18:00	63.265	63.265	63.265	63.265	15,008.00
18:10	63.295	63.295	63.295	63.295	3,073.00
18:20	63.355	63.355	63.355	63.355	20,776.00
18:30	63.57	63.57	63.57	63.57	14,802.00
18:40	63.83	63.83	63.83	63.83	5,063.00
18:50	63.805	63.805	63.805	63.805	9,254.00
19:00	63.8475	63.8475	63.8475	63.8475	5,710.00
19:10	63.85	63.85	63.85	63.85	8,537.00
19:20	64.01	64.01	64.01	64.01	9,885.00
19:30	63.845	63.845	63.845	63.845	13,080.00
19:40	63.9	63.9	63.9	63.9	8,910.00
19:50	63.875	63.875	63.875	63.875	9,848.00
20:00	63.97	63.97	63.97	63.97	23,441.00
20:10	63.835	63.835	63.835	63.835	5,225.00
20:20	63.835	63.835	63.835	63.835	4,203.00
20:30	63.66	63.66	63.66	63.66	13,048.00
20:40	63.75	63.75	63.75	63.75	19,960.00
20:50	63.585	63.585	63.585	63.585	5,103.00
21:00	63.535	63.535	63.535	63.535	15,960.00
21:10	63.57	63.57	63.57	63.57	37,985.00
21:20	63.5	63.5	63.5	63.5	12,988.00
21:30	63.46	63.46	63.46	63.46	2,485.00
21:40	63.595	63.595	63.595	63.595	7,004.00
21:50	63.755	63.755	63.755	63.755	15,335.00
22:00	63.7	63.7	63.7	63.7	22,417.00
22:10	64.245	64.245	64.245	64.245	20,356.00
22:20	64.04	64.04	64.04	64.04	24,849.00
22:30	64.055	64.055	64.055	64.055	11,217.00
22:40	64.23	64.23	64.23	64.23	10,538.00
22:50	64.235	64.235	64.235	64.235	18,760.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.12.2025 17:00	65.28	64.56	64.9131	65.015	119,326.00
10.12.2025 17:30	65.35	64.965	65.074	65	159,825.00
10.12.2025 18:00	65.06	64.7	65.06	64.82	269,199.00
10.12.2025 18:30	64.95	64.325	64.775	64.89	375,718.00
10.12.2025 19:00	65.335	64.81	64.84	65.08	442,346.00
10.12.2025 19:30	65.15	64.95	65.07	65.07	452,110.00
10.12.2025 20:00	65.245	64.906	65.07	65.15	658,885.00
10.12.2025 20:30	65.19	64.75	65.16	64.79	776,185.00
10.12.2025 21:00	64.955	64.495	64.82	64.57	847,761.00
10.12.2025 21:30	64.68	64.16	64.575	64.575	1,257,238.00
10.12.2025 22:00	64.765	64.41	64.44	64.65	1,792,028.00
10.12.2025 22:30	64.65	63.62	64.61	63.81	2,233,047.00
11.12.2025 16:30	65.29	64.315	64.92	65.25	21,768.00
11.12.2025 17:00	65.32	64.485	65.29	64.82	75,086.00
11.12.2025 17:30	65.05	64.73	64.82	65	157,087.00
11.12.2025 18:00	64.89	64.5927	64.69	64.825	163,200.00
11.12.2025 18:30	64.93	64.385	64.8514	64.44	247,858.00
11.12.2025 19:00	64.51	64.08	64.485	64.4	334,478.00
11.12.2025 19:30	64.435	64.225	64.435	64.25	269,902.00
11.12.2025 20:00	64.62	64.23	64.23	64.59	242,047.00
11.12.2025 20:30	64.6	63.88	64.53	63.9525	314,809.00
11.12.2025 21:00	64.0999	63.79	64.02	63.82	404,157.00
11.12.2025 21:30	63.82	63.1995	63.82	63.63	444,852.00
11.12.2025 22:00	63.57	63.21	63.52	63.38	488,603.00
11.12.2025 22:30	63.78	62.685	63.375	62.85	1,004,293.00
12.12.2025 16:30	63.56	62.79	63.275	63.3448	21,499.00
12.12.2025 17:00	64.17	63.275	63.275	64.17	67,961.00
12.12.2025 17:30	64.62	64.3	64.445	64.62	163,270.00
12.12.2025 18:00	64.79	64.225	64.64	64.41	260,197.00
12.12.2025 18:30	64.46	64.15	64.413	64.15	326,550.00
12.12.2025 19:00	64.46	64.1525	64.33	64.35	380,627.00
12.12.2025 19:30	64.62	64.37	64.4114	64.53	388,051.00
12.12.2025 20:00	64.54	64.25	64.45	64.36	563,341.00
12.12.2025 20:30	64.36	64.12	64.36	64.315	562,917.00
12.12.2025 21:00	64.34	63.76	64.34	63.88	652,799.00
12.12.2025 21:30	63.89	63.71	63.835	63.765	504,350.00
12.12.2025 22:00	63.68	63.105	63.68	63.56	807,974.00
12.12.2025 22:30	63.615	63.235	63.59	63.34	1,044,310.00
15.12.2025 16:30	63.34	61.94	61.94	63.33	82,844.00
15.12.2025 17:00	64.08	63.24	63.245	63.34	439,844.00
15.12.2025 17:30	64.08	63.25	63.425	63.275	429,509.00
15.12.2025 18:00	63.87	63.265	63.29	63.77	585,305.00
15.12.2025 18:30	63.89	63.685	63.855	63.715	499,223.00
15.12.2025 19:00	64.01	63.7	63.79	63.96	854,866.00
15.12.2025 19:30	64.02	63.785	63.895	63.83	965,066.00
15.12.2025 20:00	63.88	63.56	63.82	63.575	618,873.00
15.12.2025 20:30	63.75	63.465	63.5741	63.545	902,373.00
15.12.2025 21:00	63.6	63.35	63.435	63.48	1,081,914.00
15.12.2025 21:30	64.19	63.59	63.59	64.19	1,404,776.00
15.12.2025 22:00	64.415	63.93	64.21	64.2	1,409,127.00
15.12.2025 22:30	64.39	63.5275	64.16	63.56	2,527,652.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2024	146.59	143.00	145.95	146.38	444,871.00
18.12.2024	146.68	140.40	146.27	140.67	507,408.00
19.12.2024	143.48	139.43	140.76	141.41	450,473.00
20.12.2024	143.90	140.40	140.40	143.71	626,362.00
23.12.2024	143.79	140.67	143.22	143.77	471,357.00
24.12.2024	146.08	143.92	144.34	145.17	180,616.00
26.12.2024	146.74	143.74	144.41	146.06	422,788.00
27.12.2024	146.54	143.39	144.93	146.36	273,817.00
30.12.2024	149.70	143.30	145.56	149.49	927,757.00
31.12.2024	151.05	146.37	149.74	148.11	500,511.00
06.01.2025	146.02	143.18	145.65	145.70	438,829.00
07.01.2025	148.64	144.17	146.33	146.41	466,200.00
08.01.2025	149.33	145.32	146.10	146.34	473,053.00
10.01.2025	146.26	142.34	145.00	144.47	454,866.00
13.01.2025	148.40	142.34	143.85	147.83	575,113.00
14.01.2025	150.55	147.88	148.40	150.27	509,191.00
15.01.2025	156.19	150.05	152.22	153.10	625,182.00
16.01.2025	155.17	151.53	152.30	154.95	432,708.00
17.01.2025	158.01	154.88	156.24	156.96	374,953.00
21.01.2025	159.55	155.77	157.35	156.30	511,240.00
22.01.2025	160.37	155.41	156.54	158.67	491,054.00
23.01.2025	158.77	154.77	158.77	158.03	410,894.00
24.01.2025	160.42	155.82	158.10	158.36	502,197.00
27.01.2025	162.36	156.66	157.24	160.46	641,782.00
28.01.2025	164.00	159.03	161.52	159.50	515,954.00
29.01.2025	162.38	158.56	159.74	160.54	351,115.00
30.01.2025	164.07	161.84	162.65	162.59	536,466.00
31.01.2025	163.10	159.28	163.10	159.95	351,513.00
03.02.2025	160.65	153.75	157.00	160.21	47,138.00
04.02.2025	160.35	155.38	159.18	155.62	1,741,313.00
05.02.2025	155.99	147.07	155.00	147.32	347,216.00
06.02.2025	151.35	147.70	151.08	148.51	453,755.00
07.02.2025	150.79	144.70	148.99	147.10	553,943.00
10.02.2025	147.73	129.01	146.80	130.35	2,208,548.00
11.02.2025	131.05	121.97	130.09	130.75	1,919,900.00
12.02.2025	131.88	126.74	128.15	131.59	872,035.00
13.02.2025	132.56	129.09	132.13	131.05	424,983.00
14.02.2025	133.54	126.88	132.09	129.61	633,801.00
18.02.2025	132.83	128.34	129.95	131.99	1,172,457.00
19.02.2025	132.86	128.25	130.28	130.57	1,336,315.00
20.02.2025	124.67	102.90	123.31	106.39	4,946,443.00
21.02.2025	108.11	97.48	107.62	100.28	3,549,889.00
24.02.2025	110.95	103.44	106.28	107.58	2,838,763.00
25.02.2025	108.00	100.22	106.64	107.04	2,303,786.00
26.02.2025	110.51	106.35	106.86	106.88	1,728,372.00
27.02.2025	111.62	105.88	109.02	107.09	1,576,414.00
28.02.2025	109.39	104.95	106.14	107.03	1,522,371.00
03.03.2025	108.05	93.75	107.10	96.13	3,518,341.00
04.03.2025	97.18	93.88	95.50	94.65	2,463,717.00
05.03.2025	96.52	93.53	93.80	96.06	864,251.00
06.03.2025	96.06	90.16	95.16	91.08	1,516,562.00
07.03.2025	97.00	89.59	92.46	96.86	1,619,143.00
10.03.2025	96.39	84.41	96.39	85.05	4,823,489.00
11.03.2025	86.82	80.27	82.67	83.78	3,121,448.00
12.03.2025	88.29	84.79	86.81	86.77	1,719,776.00
13.03.2025	87.09	84.50	86.77	86.50	1,093,576.00
14.03.2025	90.76	85.65	86.64	87.84	1,767,509.00
17.03.2025	91.25	86.42	87.46	89.32	1,338,823.00
18.03.2025	88.99	84.88	88.84	85.09	1,662,136.00
19.03.2025	88.02	84.52	85.09	85.70	1,282,980.00
20.03.2025	87.75	84.84	85.37	86.42	1,351,151.00
21.03.2025	88.89	85.48	86.06	86.64	9,845,027.00

צרו איתנו קשר *5988