גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הייוורד הולדינגס > גרפים

עדכון אחרון 21:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הייוורד הולדינגס

Hayward Holdings

מניה HAYW נאסד"ק USD

שער

14.085

שינוי

-0.81%

שינוי ב USD

-0.11

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	14.23	14.23	14.23	14.23	0.00
16:50	14.17	14.17	14.17	14.17	9,346.00
17:00	14.19	14.19	14.19	14.19	65,851.00
17:10	14.22	14.22	14.22	14.22	36,840.00
17:20	14.22	14.22	14.22	14.22	24,297.00
17:30	14.165	14.165	14.165	14.165	14,888.00
17:40	14.205	14.205	14.205	14.205	123,815.00
17:50	14.205	14.205	14.205	14.205	46,433.00
18:00	14.185	14.185	14.185	14.185	14,919.00
18:10	14.165	14.165	14.165	14.165	13,311.00
18:20	14.155	14.155	14.155	14.155	16,078.00
18:30	14.135	14.135	14.135	14.135	19,838.00
18:40	14.135	14.135	14.135	14.135	11,384.00
18:50	14.105	14.105	14.105	14.105	10,679.00
19:00	14.09	14.09	14.09	14.09	14,832.00
19:10	14.115	14.115	14.115	14.115	14,591.00
19:20	14.09	14.09	14.09	14.09	11,391.00
19:30	14.025	14.025	14.025	14.025	18,431.00
19:40	14.065	14.065	14.065	14.065	13,954.00
19:50	14.065	14.065	14.065	14.065	9,822.00
20:00	14.075	14.075	14.075	14.075	18,641.00
20:10	14.06	14.06	14.06	14.06	17,794.00
20:20	14.07	14.07	14.07	14.07	9,018.00
20:30	14.095	14.095	14.095	14.095	7,203.00
20:40	14.08	14.08	14.08	14.08	26,142.00
20:50	14.07	14.07	14.07	14.07	10,137.00
21:00	14.075	14.075	14.075	14.075	5,354.00
21:10	14.085	14.085	14.085	14.085	12,018.00
21:20	14.075	14.075	14.075	14.075	35,431.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	14.345	14.17	14.3167	14.195	69,854.00
03.07.2025 17:30	14.245	14.165	14.2	14.19	142,596.00
03.07.2025 18:00	14.26	14.105	14.22	14.13	211,051.00
03.07.2025 18:30	14.225	14.165	14.165	14.225	368,126.00
03.07.2025 19:00	14.21	14.115	14.21	14.145	507,561.00
03.07.2025 19:30	14.19	14.125	14.17	14.17	604,328.00
03.07.2025 20:00	14.2	14.2	14.2	14.2	20,012.00
03.07.2025 20:30	14.2	14.2	14.2	14.2	1,410,220.00
03.07.2025 21:00	14.2	14.2	14.2	14.2	1,410,220.00
03.07.2025 21:30	14.2	14.2	14.2	14.2	1,410,220.00
03.07.2025 22:00	14.2	14.2	14.2	14.2	1,410,220.00
03.07.2025 22:30	14.2	14.2	14.2	14.2	1,410,220.00
07.07.2025 16:30	14.235	14.135	14.16	14.19	23,729.00
07.07.2025 17:00	14.27	14.14	14.175	14.17	83,835.00
07.07.2025 17:30	14.235	14.165	14.225	14.18	167,619.00
07.07.2025 18:00	14.18	14.1299	14.18	14.1299	108,014.00
07.07.2025 18:30	14.135	14.09	14.13	14.095	202,685.00
07.07.2025 19:00	14.12	13.995	14.105	14.05	307,734.00
07.07.2025 19:30	14.08	14.055	14.06	14.075	184,914.00
07.07.2025 20:00	14.095	14.055	14.08	14.095	162,528.00
07.07.2025 20:30	14.12	14.07	14.095	14.075	231,736.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	12.45	12.14	12.20	12.37	2,077,747.00
09.07.2024	12.59	12.35	12.37	12.37	1,910,938.00
10.07.2024	12.54	12.29	12.44	12.50	1,351,553.00
11.07.2024	13.02	12.75	12.82	12.98	858,125.00
12.07.2024	13.35	13.11	13.14	13.22	1,362,548.00
15.07.2024	13.68	13.19	13.30	13.48	1,415,558.00
16.07.2024	14.07	13.46	13.64	13.81	2,230,569.00
17.07.2024	13.98	13.50	13.63	13.51	1,262,560.00
18.07.2024	13.40	12.22	13.25	12.29	2,883,285.00
19.07.2024	12.40	12.04	12.25	12.04	2,172,735.00
22.07.2024	-99.99	-99.99	12.20	12.18	0.00
23.07.2024	12.75	12.32	12.32	12.67	1,078,437.00
24.07.2024	12.69	12.28	12.60	12.28	1,143,641.00
25.07.2024	12.96	12.31	12.40	12.81	1,664,362.00
26.07.2024	13.56	13.07	13.10	13.46	1,701,795.00
29.07.2024	13.75	13.41	13.50	13.49	2,035,783.00
30.07.2024	15.40	14.29	14.71	14.76	7,292,425.00
31.07.2024	15.26	14.72	14.98	14.79	3,503,868.00
01.08.2024	15.02	14.18	14.54	14.33	2,144,176.00
02.08.2024	14.13	13.65	13.93	14.10	1,510,048.00
05.08.2024	13.90	13.03	13.14	13.86	1,284,050.00
06.08.2024	14.30	13.66	13.81	13.98	1,690,140.00
07.08.2024	14.38	13.81	14.16	13.85	1,126,581.00
08.08.2024	14.18	13.92	13.98	14.07	1,798,686.00
09.08.2024	14.16	13.88	14.10	14.05	1,487,585.00
12.08.2024	14.13	13.84	14.00	13.91	1,261,242.00
13.08.2024	14.10	13.84	14.02	14.04	1,093,662.00
14.08.2024	14.29	13.89	14.15	14.03	1,442,019.00
15.08.2024	14.36	14.04	14.36	14.16	1,758,470.00
16.08.2024	14.22	14.00	14.07	14.05	945,677.00
19.08.2024	14.36	14.02	14.11	14.18	1,281,901.00
20.08.2024	14.23	14.05	14.18	14.18	591,620.00
21.08.2024	14.47	14.21	14.27	14.46	605,040.00
22.08.2024	14.55	14.28	14.42	14.41	829,137.00
23.08.2024	15.09	14.40	14.51	15.01	820,057.00
26.08.2024	15.31	14.97	15.16	15.02	1,023,597.00
27.08.2024	15.01	14.72	15.00	14.83	688,410.00
28.08.2024	14.91	14.67	14.68	14.70	1,135,529.00
29.08.2024	14.90	14.60	14.81	14.68	859,394.00
30.08.2024	14.88	14.65	14.82	14.84	1,206,753.00
03.09.2024	14.80	14.02	14.80	14.18	1,174,938.00
04.09.2024	14.43	14.10	14.11	14.25	1,302,145.00
05.09.2024	14.37	14.12	14.25	14.18	1,283,206.00
06.09.2024	14.43	13.85	14.18	13.95	1,394,886.00
09.09.2024	14.18	13.79	13.99	14.08	1,207,555.00
10.09.2024	14.32	14.01	14.19	14.11	1,158,386.00
11.09.2024	14.15	13.80	14.03	14.03	2,488,529.00
12.09.2024	14.10	13.47	13.95	13.68	2,290,429.00
13.09.2024	13.89	12.92	13.86	13.56	6,429,202.00
16.09.2024	13.95	13.47	13.70	13.58	3,177,859.00
17.09.2024	14.19	13.70	13.70	14.14	2,458,263.00
18.09.2024	15.04	14.12	14.17	14.72	2,658,447.00
19.09.2024	15.25	14.91	15.07	15.04	3,165,147.00
20.09.2024	15.09	14.73	14.98	14.75	5,216,831.00
23.09.2024	14.92	14.66	14.80	14.74	1,459,110.00
24.09.2024	14.96	14.76	14.79	14.82	929,171.00
25.09.2024	14.80	14.40	14.74	14.46	1,524,571.00
26.09.2024	14.81	14.54	14.61	14.80	1,083,032.00
27.09.2024	15.44	14.98	14.99	15.26	1,974,839.00
30.09.2024	15.49	15.11	15.23	15.34	1,972,170.00
01.10.2024	15.39	15.05	15.29	15.18	1,248,406.00
02.10.2024	15.21	14.94	15.10	15.00	907,070.00
03.10.2024	15.00	14.75	14.88	14.89	1,564,100.00
04.10.2024	15.04	14.61	14.97	14.79	1,031,932.00
07.10.2024	14.73	14.44	14.69	14.70	1,671,328.00
08.10.2024	14.77	14.51	14.68	14.64	1,111,537.00
09.10.2024	14.72	14.43	14.69	14.50	1,035,196.00
10.10.2024	14.62	14.15	14.28	14.58	1,595,193.00
11.10.2024	14.89	14.48	14.56	14.76	685,106.00
14.10.2024	15.02	14.63	14.76	15.00	630,835.00
15.10.2024	15.41	14.97	15.00	15.13	1,310,769.00
16.10.2024	15.58	15.15	15.16	15.46	1,243,559.00
17.10.2024	15.67	15.30	15.44	15.65	1,179,426.00
18.10.2024	15.87	15.55	15.70	15.67	1,527,400.00
21.10.2024	15.71	15.24	15.56	15.32	953,053.00
22.10.2024	15.31	15.06	15.18	15.21	1,509,671.00
23.10.2024	15.25	14.81	15.14	14.97	977,819.00
24.10.2024	15.19	14.96	15.13	15.14	1,693,976.00
25.10.2024	15.18	14.80	15.14	14.83	984,519.00
28.10.2024	15.01	14.72	14.92	14.80	1,544,648.00
29.10.2024	16.40	15.54	15.99	15.67	4,603,964.00
30.10.2024	16.85	15.89	16.00	16.60	6,415,081.00
31.10.2024	16.69	16.22	16.51	16.26	3,244,201.00
04.11.2024	16.78	16.11	16.15	16.19	2,231,990.00
05.11.2024	16.38	15.88	16.06	16.28	1,590,466.00
06.11.2024	16.87	16.16	16.71	16.33	2,289,292.00
07.11.2024	16.49	16.03	16.29	16.21	3,003,520.00
11.11.2024	16.25	15.83	16.07	15.99	2,464,605.00
12.11.2024	16.08	15.79	15.87	15.90	1,885,394.00
13.11.2024	16.22	15.78	16.07	15.78	2,478,310.00
14.11.2024	15.97	15.70	15.78	15.75	1,984,708.00
15.11.2024	16.07	15.63	15.68	16.06	2,741,388.00
18.11.2024	16.36	15.92	16.06	16.10	1,685,300.00
19.11.2024	16.13	15.77	16.00	15.93	2,620,214.00
20.11.2024	16.18	15.71	16.06	15.75	1,574,056.00
21.11.2024	16.10	15.81	15.81	15.99	2,283,360.00
22.11.2024	16.17	15.88	16.11	16.06	2,536,849.00
25.11.2024	16.84	16.22	16.22	16.40	3,656,794.00
26.11.2024	16.42	15.91	16.17	16.33	2,137,153.00
27.11.2024	16.55	15.98	16.38	16.18	2,115,165.00
29.11.2024	16.35	16.00	16.22	16.16	1,038,170.00
02.12.2024	16.17	15.87	16.08	16.00	1,849,959.00
03.12.2024	16.15	15.93	15.98	15.98	1,365,897.00
04.12.2024	16.10	15.88	15.91	16.01	1,524,278.00
05.12.2024	15.98	15.78	15.92	15.79	1,271,828.00
06.12.2024	16.14	15.77	15.92	16.05	1,758,916.00
09.12.2024	16.20	15.94	16.10	15.99	1,414,575.00
10.12.2024	16.02	15.72	15.95	15.97	1,615,196.00
11.12.2024	16.29	15.90	16.15	16.27	1,628,602.00
12.12.2024	16.55	16.20	16.24	16.52	1,888,527.00
13.12.2024	16.75	16.02	16.55	16.25	2,151,603.00
16.12.2024	16.39	16.00	16.26	16.19	2,232,958.00
17.12.2024	16.23	15.99	16.13	16.08	3,524,002.00
18.12.2024	16.22	15.48	16.13	15.50	3,525,686.00
19.12.2024	15.64	15.32	15.50	15.34	3,884,552.00
20.12.2024	15.66	15.30	15.33	15.44	2,921,836.00
23.12.2024	15.55	15.31	15.36	15.55	1,440,754.00
24.12.2024	15.49	15.29	15.49	15.45	738,590.00
26.12.2024	15.61	15.33	15.38	15.59	1,061,572.00
27.12.2024	15.60	15.26	15.45	15.44	1,039,526.00
30.12.2024	15.48	15.19	15.38	15.28	1,318,287.00
31.12.2024	15.44	15.25	15.32	15.29	862,269.00
06.01.2025	15.17	14.68	14.70	14.93	2,292,358.00
07.01.2025	14.97	14.67	14.87	14.76	1,246,442.00
08.01.2025	14.69	14.43	14.65	14.50	1,497,575.00
10.01.2025	14.43	14.23	14.33	14.35	1,141,369.00
13.01.2025	14.35	14.20	14.25	14.31	1,752,821.00
14.01.2025	14.56	14.32	14.36	14.43	2,377,402.00
15.01.2025	14.95	14.72	14.84	14.88	1,600,919.00
16.01.2025	15.01	14.58	14.80	14.94	1,050,621.00
17.01.2025	15.22	15.03	15.04	15.10	1,209,528.00
21.01.2025	15.37	15.12	15.14	15.22	1,692,806.00
22.01.2025	15.23	15.11	15.20	15.17	1,269,349.00
23.01.2025	15.26	15.10	15.15	15.18	857,745.00
24.01.2025	15.26	15.07	15.20	15.08	1,685,252.00
27.01.2025	15.45	14.94	15.06	15.22	1,508,382.00
28.01.2025	15.19	14.98	15.12	15.11	886,336.00
29.01.2025	15.11	14.65	15.11	14.77	993,791.00
30.01.2025	15.31	14.85	14.85	15.26	1,521,489.00
31.01.2025	15.36	15.05	15.20	15.06	1,974,434.00
03.02.2025	14.81	14.23	14.76	14.57	222,560.00
04.02.2025	14.53	14.20	14.21	14.25	1,576,413.00
05.02.2025	14.72	14.35	14.72	14.56	713,325.00
06.02.2025	14.78	14.60	14.72	14.69	1,059,609.00
07.02.2025	14.66	14.13	14.66	14.16	1,531,908.00
10.02.2025	14.27	14.01	14.24	14.05	1,865,595.00
11.02.2025	14.48	13.95	14.01	14.35	1,317,120.00
12.02.2025	14.19	13.89	14.15	14.10	1,753,941.00
13.02.2025	14.23	14.00	14.10	14.18	1,743,768.00
14.02.2025	14.54	14.19	14.20	14.50	1,724,863.00
18.02.2025	14.52	14.34	14.46	14.42	1,508,898.00
19.02.2025	14.73	14.27	14.32	14.68	1,704,516.00
20.02.2025	14.78	14.35	14.70	14.44	2,359,033.00
21.02.2025	14.56	14.15	14.55	14.25	1,306,785.00
24.02.2025	14.44	14.13	14.27	14.29	1,848,238.00
25.02.2025	14.49	14.28	14.36	14.42	1,543,807.00
26.02.2025	14.60	14.33	14.53	14.38	1,448,341.00
27.02.2025	15.62	14.44	15.62	14.76	3,898,666.00
28.02.2025	14.81	14.18	14.68	14.49	4,140,783.00
03.03.2025	14.95	14.51	14.60	14.64	2,908,805.00
04.03.2025	14.54	13.97	14.47	14.20	2,931,162.00
05.03.2025	14.65	14.26	14.29	14.64	2,012,254.00
06.03.2025	14.87	14.50	14.50	14.84	2,751,507.00
07.03.2025	15.14	14.63	14.73	15.00	2,283,069.00
10.03.2025	14.98	14.45	14.87	14.47	2,310,883.00
11.03.2025	14.55	14.04	14.48	14.19	1,569,228.00
12.03.2025	14.30	13.90	14.21	14.03	1,540,282.00
13.03.2025	14.12	13.61	14.08	13.64	1,418,049.00
14.03.2025	14.19	13.83	13.84	14.16	1,212,332.00
17.03.2025	14.31	14.08	14.08	14.25	1,149,383.00
18.03.2025	14.28	14.02	14.11	14.22	1,126,383.00
19.03.2025	14.47	14.11	14.18	14.41	1,121,788.00
20.03.2025	14.56	14.22	14.25	14.23	1,274,294.00
21.03.2025	14.17	13.89	14.11	13.99	1,816,658.00
24.03.2025	14.40	14.07	14.07	14.26	1,375,175.00
25.03.2025	14.53	14.23	14.25	14.40	1,332,725.00
26.03.2025	14.51	14.22	14.42	14.24	763,497.00
27.03.2025	14.24	13.81	14.23	14.01	1,761,822.00
28.03.2025	14.04	13.70	13.94	13.74	1,542,904.00
31.03.2025	13.99	13.45	13.62	13.92	2,656,862.00
01.04.2025	13.90	13.56	13.86	13.67	2,180,684.00
02.04.2025	14.08	13.53	13.53	14.06	3,328,765.00
03.04.2025	13.20	12.13	13.19	12.43	5,042,101.00
04.04.2025	12.37	11.53	12.04	12.20	4,328,252.00
07.04.2025	12.27	11.43	11.75	11.72	2,680,835.00
08.04.2025	12.18	11.10	12.03	11.32	2,459,951.00
09.04.2025	12.50	11.10	11.19	12.40	3,014,674.00
10.04.2025	12.19	11.47	12.12	11.94	2,537,572.00
11.04.2025	12.16	11.55	11.85	12.04	2,184,423.00
14.04.2025	12.39	12.02	12.39	12.22	1,907,806.00
15.04.2025	12.39	12.04	12.28	12.12	1,324,276.00
16.04.2025	12.12	11.69	12.02	11.89	1,206,800.00
17.04.2025	12.13	11.91	11.94	12.00	969,373.00
21.04.2025	11.95	11.39	11.81	11.60	1,227,821.00
22.04.2025	12.08	11.78	11.85	12.05	1,834,716.00
23.04.2025	12.87	12.35	12.46	12.50	2,612,362.00
24.04.2025	12.83	12.36	12.52	12.78	1,485,764.00
25.04.2025	12.91	12.63	12.78	12.89	1,303,126.00
28.04.2025	13.18	12.89	12.89	13.16	1,999,944.00
29.04.2025	13.29	13.02	13.08	13.25	2,258,932.00
30.04.2025	13.39	12.94	12.98	13.33	2,602,007.00
01.05.2025	14.24	13.07	13.73	14.02	3,777,329.00
02.05.2025	14.31	13.99	14.06	14.04	2,345,416.00
05.05.2025	14.19	13.90	13.97	14.05	1,353,939.00
06.05.2025	14.13	13.81	13.93	13.82	1,808,693.00
07.05.2025	13.94	13.65	13.88	13.76	1,613,639.00
08.05.2025	14.28	13.82	13.90	14.05	1,228,502.00
09.05.2025	14.30	13.98	14.30	14.18	1,830,715.00
12.05.2025	14.97	14.57	14.83	14.74	2,383,663.00
13.05.2025	14.89	14.58	14.83	14.76	2,287,426.00
14.05.2025	14.83	14.46	14.70	14.47	986,510.00
15.05.2025	14.49	14.28	14.49	14.34	1,547,745.00
16.05.2025	14.53	14.27	14.45	14.49	1,863,357.00
19.05.2025	14.49	14.23	14.23	14.43	1,264,226.00
20.05.2025	14.45	14.27	14.42	14.31	807,721.00
21.05.2025	14.23	13.74	14.14	13.77	1,020,251.00
22.05.2025	13.78	13.57	13.71	13.74	1,608,829.00
23.05.2025	13.70	13.42	13.44	13.61	876,515.00
27.05.2025	14.09	13.67	13.82	14.05	1,266,848.00
28.05.2025	14.12	13.89	14.06	13.96	1,279,218.00
29.05.2025	14.14	13.99	14.08	14.07	1,223,929.00
30.05.2025	14.01	13.80	13.95	13.95	1,879,985.00
02.06.2025	13.97	13.60	13.89	13.76	1,575,873.00
03.06.2025	14.12	13.68	13.73	14.10	1,295,155.00
04.06.2025	14.23	14.09	14.09	14.15	1,143,068.00
05.06.2025	14.26	13.97	14.15	14.18	1,344,157.00
06.06.2025	14.39	13.97	14.35	14.03	1,710,928.00
09.06.2025	14.32	14.05	14.14	14.21	972,807.00
10.06.2025	14.40	14.18	14.35	14.28	1,228,637.00
11.06.2025	14.34	14.09	14.33	14.13	1,208,853.00
12.06.2025	14.11	13.90	14.03	13.93	1,420,698.00
13.06.2025	13.90	13.57	13.74	13.66	1,708,980.00
16.06.2025	13.88	13.59	13.85	13.78	3,200,918.00
17.06.2025	13.83	13.48	13.65	13.52	1,332,927.00
18.06.2025	13.80	13.48	13.51	13.50	1,246,530.00
20.06.2025	13.64	13.32	13.56	13.40	1,933,704.00
23.06.2025	13.68	13.20	13.23	13.60	1,540,812.00
24.06.2025	14.02	13.57	13.70	13.95	1,597,557.00
25.06.2025	13.99	13.64	13.99	13.80	1,725,572.00
26.06.2025	13.93	13.75	13.81	13.77	1,701,584.00
27.06.2025	14.00	13.63	13.85	13.81	5,122,171.00
30.06.2025	13.88	13.64	13.86	13.80	1,577,217.00
01.07.2025	14.57	13.69	13.73	14.16	2,546,999.00
02.07.2025	14.40	14.06	14.14	14.34	1,604,279.00
03.07.2025	14.36	14.10	14.35	14.20	1,410,333.00

צרו איתנו קשר *5988