גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרשפט

Freshpet

מניה FRPT נאסד"ק USD

שער

55.27

שינוי

+3.81%

שינוי ב USD

2.03

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	53.93	53.93	53.93	53.93	0.00
16:50	54.455	54.455	54.455	54.455	21,626.00
17:00	54.22	54.22	54.22	54.22	20,292.00
17:10	54.345	54.345	54.345	54.345	22,884.00
17:20	53.75	53.75	53.75	53.75	14,248.00
17:30	53.635	53.635	53.635	53.635	12,694.00
17:40	53.565	53.565	53.565	53.565	26,758.00
17:50	53.64	53.64	53.64	53.64	19,560.00
18:00	53.96	53.96	53.96	53.96	20,999.00
18:10	54.01	54.01	54.01	54.01	34,201.00
18:20	54.26	54.26	54.26	54.26	24,679.00
18:30	54.65	54.65	54.65	54.65	25,204.00
18:40	54.7	54.7	54.7	54.7	21,600.00
18:50	54.56	54.56	54.56	54.56	9,829.00
19:00	54.62	54.62	54.62	54.62	23,678.00
19:10	54.69	54.69	54.69	54.69	40,281.00
19:20	54.65	54.65	54.65	54.65	17,926.00
19:30	54.95	54.95	54.95	54.95	39,560.00
19:40	55.05	55.05	55.05	55.05	11,918.00
19:50	55.09	55.09	55.09	55.09	35,011.00
20:00	55.07	55.07	55.07	55.07	6,640.00
20:10	55.13	55.13	55.13	55.13	14,571.00
20:20	55.16	55.16	55.16	55.16	9,794.00
20:30	55.2148	55.2148	55.2148	55.2148	5,151.00
20:40	54.995	54.995	54.995	54.995	11,126.00
20:50	54.88	54.88	54.88	54.88	20,700.00
21:00	54.79	54.79	54.79	54.79	3,838.00
21:10	54.84	54.84	54.84	54.84	10,898.00
21:20	55.125	55.125	55.125	55.125	27,670.00
21:30	54.96	54.96	54.96	54.96	12,240.00
21:40	54.99	54.99	54.99	54.99	11,138.00
21:50	55.02	55.02	55.02	55.02	10,015.00
22:00	55.03	55.03	55.03	55.03	6,332.00
22:10	55.14	55.14	55.14	55.14	21,321.00
22:20	55.025	55.025	55.025	55.025	17,210.00
22:30	55.09	55.09	55.09	55.09	40,089.00
22:40	55.05	55.05	55.05	55.05	39,078.00
22:50	55.15	55.15	55.15	55.15	77,128.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	56.68	56.19	56.52	56.52	329,271.00
29.08.2025 17:30	56.68	56.38	56.5714	56.6	468,428.00
29.08.2025 18:00	56.7	56.5	56.56	56.505	655,396.00
29.08.2025 18:30	56.88	56.45	56.45	56.87	629,976.00
29.08.2025 19:00	56.88	56.58	56.88	56.7152	592,337.00
29.08.2025 19:30	57.075	56.72	56.72	56.97	671,428.00
29.08.2025 20:00	56.96	56.68	56.94	56.82	878,149.00
29.08.2025 20:30	56.84	56.61	56.73	56.75	1,020,016.00
29.08.2025 21:00	56.75	56.3	56.75	56.35	835,011.00
29.08.2025 21:30	56.615	56.285	56.29	56.47	1,594,753.00
29.08.2025 22:00	56.53	56.15	56.525	56.16	1,604,067.00
29.08.2025 22:30	56.1909	55.77	56.15	55.79	2,307,589.00
02.09.2025 16:30	56.395	55.1	55.1	55.53	85,479.00
02.09.2025 17:00	55.81	55.2601	55.61	55.36	305,350.00
02.09.2025 17:30	55.54	55.015	55.21	55.015	507,968.00
02.09.2025 18:00	54.955	54.435	54.955	54.6953	670,760.00
02.09.2025 18:30	54.6	54.2064	54.6	54.32	762,459.00
02.09.2025 19:00	54.27	53.655	54.27	53.89	927,577.00
02.09.2025 19:30	54.09	53.64	53.98	53.64	1,333,256.00
02.09.2025 20:00	53.78	53.64	53.7	53.72	2,208,648.00
02.09.2025 20:30	54.025	53.7	53.845	53.745	1,522,029.00
02.09.2025 21:00	53.84	53.51	53.75	53.575	2,092,959.00
02.09.2025 21:30	53.86	53.58	53.59	53.7	3,121,269.00
02.09.2025 22:00	53.905	53.535	53.715	53.615	2,862,990.00
02.09.2025 22:30	54.65	53.51	53.565	54.635	3,893,631.00
03.09.2025 16:30	54.82	53.875	54.165	54.26	179,306.00
03.09.2025 17:00	54.38	54.03	54.24	54.04	281,208.00
03.09.2025 17:30	53.98	53.65	53.9	53.705	416,682.00
03.09.2025 18:00	54.31	53.645	53.68	53.94	1,187,615.00
03.09.2025 18:30	54.2325	53.755	53.99	54.2325	1,701,206.00
03.09.2025 19:00	54.14	53.3107	54.14	53.38	2,286,097.00
03.09.2025 19:30	53.5	53.16	53.32	53.29	2,624,179.00
03.09.2025 20:00	53.7	53.101	53.25	53.595	2,364,035.00
03.09.2025 20:30	53.52	53.24	53.52	53.29	3,006,198.00
03.09.2025 21:00	53.53	53.23	53.36	53.42	3,401,936.00
03.09.2025 21:30	53.975	53.39	53.53	53.68	3,647,818.00
03.09.2025 22:00	53.735	53.1	53.735	53.26	4,312,042.00
03.09.2025 22:30	53.45	53.11	53.25	53.12	5,468,916.00
04.09.2025 16:30	53.365	52.69	53.15	53.31	80,961.00
04.09.2025 17:00	53.29	52.28	53.19	52.57	276,894.00
04.09.2025 17:30	52.6799	52.35	52.57	52.35	272,572.00
04.09.2025 18:00	52.55	52.378	52.415	52.55	397,326.00
04.09.2025 18:30	52.76	52.5	52.535	52.715	421,196.00
04.09.2025 19:00	53.06	52.715	52.715	52.75	649,078.00
04.09.2025 19:30	52.745	52.56	52.65	52.56	884,653.00
04.09.2025 20:00	53.02	52.53	52.555	53.02	912,725.00
04.09.2025 20:30	53.225	52.8	53.09	53.08	941,027.00
04.09.2025 21:00	53.46	53.095	53.46	53.205	1,070,611.00
04.09.2025 21:30	53.345	53.1	53.19	53.22	1,699,495.00
04.09.2025 22:00	53.76	53.22	53.22	53.43	1,694,173.00
04.09.2025 22:30	53.46	53.145	53.46	53.215	3,228,380.00
05.09.2025 16:30	54.475	53.3057	53.3057	54.2564	42,496.00
05.09.2025 17:00	54.345	53.55	54.125	53.56	132,131.00
05.09.2025 17:30	54.1	53.495	53.59	53.86	290,364.00
05.09.2025 18:00	54.705	53.935	53.935	54.705	519,139.00
05.09.2025 18:30	54.79	54.45	54.67	54.5876	567,228.00
05.09.2025 19:00	55.045	54.56	54.655	55.045	827,471.00
05.09.2025 19:30	55.21	54.95	55.055	55.1	846,896.00
05.09.2025 20:00	55.25	55.005	55.13	55.16	820,750.00
05.09.2025 20:30	55.25	54.75	55.21	54.82	1,267,482.00
05.09.2025 21:00	55.19	54.77	54.79	55.09	1,262,025.00
05.09.2025 21:30	55.11	54.985	55.09	55.09	1,116,369.00
05.09.2025 22:00	55.19	54.92	55.08	54.92	1,542,831.00
05.09.2025 22:30	55.21	54.9	54.925	55.17	2,476,231.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	139.15	135.18	136.85	136.46	502,983.00
10.09.2024	137.15	130.44	136.46	135.22	541,713.00
11.09.2024	138.48	134.58	135.22	137.62	499,576.00
12.09.2024	141.16	137.22	138.00	140.93	532,177.00
13.09.2024	142.77	137.58	142.10	139.89	322,576.00
16.09.2024	141.74	138.90	139.89	140.62	508,576.00
17.09.2024	142.38	137.31	140.97	138.31	354,497.00
18.09.2024	143.98	138.37	138.37	140.92	395,561.00
19.09.2024	144.38	139.23	142.96	141.24	496,662.00
20.09.2024	143.28	140.38	141.02	142.19	760,477.00
23.09.2024	142.30	138.27	141.88	139.98	528,419.00
24.09.2024	141.99	139.66	140.19	140.44	335,783.00
25.09.2024	142.68	140.16	141.14	140.23	849,018.00
26.09.2024	140.84	135.00	140.84	135.92	621,135.00
27.09.2024	136.77	134.29	135.92	135.74	325,433.00
30.09.2024	136.99	133.00	135.56	136.77	409,683.00
01.10.2024	137.99	134.92	137.28	135.51	329,213.00
02.10.2024	135.84	133.31	134.30	135.60	253,638.00
03.10.2024	136.28	132.54	135.43	136.00	397,352.00
04.10.2024	143.48	136.20	136.93	142.09	591,139.00
07.10.2024	144.35	135.79	141.90	137.05	470,078.00
08.10.2024	139.21	136.12	137.24	137.09	340,116.00
09.10.2024	140.94	136.08	138.12	139.14	297,160.00
10.10.2024	139.74	137.00	139.38	139.65	287,861.00
11.10.2024	144.07	140.00	140.08	141.98	328,110.00
14.10.2024	144.63	141.26	141.80	144.14	320,279.00
15.10.2024	145.68	143.31	144.44	144.05	339,752.00
16.10.2024	144.11	140.45	144.11	142.06	313,204.00
17.10.2024	142.84	139.21	142.84	139.29	273,966.00
18.10.2024	140.25	137.84	139.90	139.53	381,111.00
21.10.2024	139.98	134.20	139.98	136.86	903,149.00
22.10.2024	135.97	133.82	135.97	134.21	349,822.00
23.10.2024	134.41	131.60	133.15	133.26	482,960.00
24.10.2024	134.24	132.14	134.24	133.00	247,996.00
25.10.2024	134.33	132.62	133.00	133.64	296,047.00
28.10.2024	135.63	134.00	134.58	134.68	263,659.00
29.10.2024	134.98	132.86	133.64	134.08	279,361.00
30.10.2024	134.28	132.30	133.71	134.03	369,988.00
31.10.2024	134.53	132.11	133.56	132.54	423,640.00
04.11.2024	154.67	135.37	136.00	150.57	2,210,683.00
05.11.2024	154.80	149.30	152.82	151.59	859,939.00
06.11.2024	157.10	153.73	155.00	155.27	1,044,710.00
07.11.2024	155.40	149.26	154.74	153.22	896,303.00
11.11.2024	159.01	156.12	157.18	156.44	387,262.00
12.11.2024	156.95	154.31	156.44	155.08	357,915.00
13.11.2024	156.90	153.50	155.46	153.73	379,139.00
14.11.2024	153.75	150.10	153.75	150.83	397,607.00
15.11.2024	151.26	148.84	150.64	150.00	456,245.00
18.11.2024	152.36	149.18	149.81	150.49	288,478.00
19.11.2024	157.95	149.80	150.00	156.38	737,611.00
20.11.2024	156.00	151.97	156.00	153.00	419,650.00
21.11.2024	156.93	152.01	152.53	156.57	444,265.00
22.11.2024	157.95	155.46	157.76	156.76	565,455.00
25.11.2024	160.91	154.47	158.19	154.68	801,054.00
26.11.2024	158.42	154.94	154.94	155.92	343,685.00
27.11.2024	156.35	152.87	155.94	153.24	323,197.00
29.11.2024	153.97	152.39	153.43	153.05	186,887.00
02.12.2024	157.08	151.06	151.06	154.25	423,835.00
03.12.2024	156.75	153.58	153.80	156.49	351,791.00
04.12.2024	159.17	155.22	155.84	156.42	443,484.00
05.12.2024	155.66	152.26	155.64	154.23	418,490.00
06.12.2024	155.87	153.11	154.83	154.37	448,279.00
09.12.2024	155.01	149.18	154.10	149.71	504,003.00
10.12.2024	150.26	146.30	149.27	147.25	749,710.00
11.12.2024	148.41	145.70	147.79	146.44	641,926.00
12.12.2024	147.61	145.28	146.69	145.69	470,893.00
13.12.2024	148.31	144.57	146.05	146.89	458,216.00
16.12.2024	149.05	145.09	146.63	147.06	414,937.00
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