גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > שארק-נינג'ה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שארק-נינג'ה

SharkNinja

מניה SN ניו-יורק 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	136.85	136.85	136.85	136.85	0.00
16:50	137.78	137.78	137.78	137.78	22,211.00
17:00	138.18	138.18	138.18	138.18	31,430.00
17:10	137.475	137.475	137.475	137.475	18,553.00
17:20	138.11	138.11	138.11	138.11	26,002.00
17:30	138.74	138.74	138.74	138.74	17,459.00
17:40	139.58	139.58	139.58	139.58	14,846.00
17:50	140.07	140.07	140.07	140.07	8,601.00
18:00	140.27	140.27	140.27	140.27	18,202.00
18:10	140.695	140.695	140.695	140.695	11,222.00
18:20	141.04	141.04	141.04	141.04	38,703.00
18:30	141.96	141.96	141.96	141.96	34,323.00
18:40	141.785	141.785	141.785	141.785	7,952.00
18:50	141.1	141.1	141.1	141.1	20,596.00
19:00	141.265	141.265	141.265	141.265	13,076.00
19:10	141.085	141.085	141.085	141.085	5,993.00
19:20	141.055	141.055	141.055	141.055	24,062.00
19:30	140.88	140.88	140.88	140.88	5,181.00
19:40	140.865	140.865	140.865	140.865	9,217.00
19:50	140.785	140.785	140.785	140.785	23,454.00
20:00	140.64	140.64	140.64	140.64	15,711.00
20:10	140.585	140.585	140.585	140.585	12,845.00
20:20	140.42	140.42	140.42	140.42	8,523.00
20:30	139.865	139.865	139.865	139.865	18,568.00
20:40	139.74	139.74	139.74	139.74	8,652.00
20:50	139.28	139.28	139.28	139.28	15,404.00
21:00	139.59	139.59	139.59	139.59	4,664.00
21:10	139.495	139.495	139.495	139.495	9,082.00
21:20	139.72	139.72	139.72	139.72	6,786.00
21:30	139.9	139.9	139.9	139.9	8,561.00
21:40	140.16	140.16	140.16	140.16	4,037.00
21:50	140.38	140.38	140.38	140.38	18,221.00
22:00	140.4	140.4	140.4	140.4	13,907.00
22:10	141.22	141.22	141.22	141.22	12,289.00
22:20	141.2	141.2	141.2	141.2	13,218.00
22:30	141.175	141.175	141.175	141.175	14,511.00
22:40	140.69	140.69	140.69	140.69	17,446.00
22:50	140.645	140.645	140.645	140.645	24,678.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	140.48	138.065	138.11	140.13	569,284.00
18.06.2026 17:30	140.63	139.3	139.73	140.63	924,602.00
18.06.2026 18:00	140.96	140.08	140.61	140.82	1,057,033.00
18.06.2026 18:30	141.69	141	141	141.59	1,981,232.00
18.06.2026 19:00	141.5	140.255	141.42	141.145	2,000,831.00
18.06.2026 19:30	141.58	140.3	141.32	140.6	2,035,539.00
18.06.2026 20:00	141.23	140.815	140.815	141.16	1,844,005.00
18.06.2026 20:30	141.52	141.12	141.3	141.21	1,945,328.00
18.06.2026 21:00	141.3799	140.84	141.18	140.84	3,129,477.00
18.06.2026 21:30	140.9492	140.455	140.8525	140.545	2,882,563.00
18.06.2026 22:00	140.98	140.24	140.545	140.675	3,833,686.00
18.06.2026 22:30	140.9	139.95	140.595	140.85	4,793,054.00
22.06.2026 16:30	141.325	137.61	141.06	137.61	50,700.00
22.06.2026 17:00	138.33	136.905	137.5825	137.015	234,154.00
22.06.2026 17:30	138.41	137.25	137.25	138.22	519,694.00
22.06.2026 18:00	138.495	137.83	138.43	138.38	563,954.00
22.06.2026 18:30	139.155	138.23	138.35	139.155	779,645.00
22.06.2026 19:00	139.28	138.845	139.215	138.9	1,247,502.00
22.06.2026 19:30	139.49	138.795	138.99	139.38	1,503,307.00
22.06.2026 20:00	139.49	139	139.35	139.12	1,694,736.00
22.06.2026 20:30	139.405	138.8601	139.22	139.36	1,656,675.00
22.06.2026 21:00	139.58	139.31	139.4199	139.31	2,144,766.00
22.06.2026 21:30	139.35	138.78	139.295	138.88	1,699,388.00
22.06.2026 22:00	139.18	138.505	138.695	138.59	2,996,281.00
22.06.2026 22:30	139.025	138.305	138.76	138.42	4,345,313.00
23.06.2026 16:30	137.155	134.95	136.09	135.5	136,917.00
23.06.2026 17:00	137.6025	135.46	135.5	136.635	356,522.00
23.06.2026 17:30	136.655	135.66	136.53	136.31	365,611.00
23.06.2026 18:00	136.8232	135.585	136.28	136.18	483,995.00
23.06.2026 18:30	137.09	136.27	136.43	136.27	842,003.00
23.06.2026 19:00	137.1	136.19	136.29	136.81	796,365.00
23.06.2026 19:30	137.21	136.71	136.86	137.2	944,216.00
23.06.2026 20:00	137.13	136.62	137.13	136.7825	1,553,903.00
23.06.2026 20:30	136.79	136.3	136.78	136.445	1,331,520.00
23.06.2026 21:00	136.735	135.75	136.51	135.815	1,173,314.00
23.06.2026 21:30	135.87	135.215	135.77	135.385	2,790,378.00
23.06.2026 22:00	135.77	134.62	135.395	134.98	2,364,832.00
23.06.2026 22:30	135.39	134.42	134.87	135.11	4,005,541.00
24.06.2026 16:30	138.7	136.78	136.9975	137.84	230,093.00
24.06.2026 17:00	139.13	137.16	137.475	138.71	550,938.00
24.06.2026 17:30	140.385	138.49	138.52	140.32	766,315.00
24.06.2026 18:00	141.989	139.9	140.625	141.875	1,450,999.00
24.06.2026 18:30	141.885	140.76	141.885	141.01	1,404,265.00
24.06.2026 19:00	141.16	140.58	141.07	140.76	1,447,521.00
24.06.2026 19:30	141.27	140.37	140.935	140.42	1,716,413.00
24.06.2026 20:00	140.6	139.57	140.435	139.57	2,134,845.00
24.06.2026 20:30	139.83	139.2	139.83	139.445	2,384,416.00
24.06.2026 21:00	140.07	139.495	139.52	140.07	2,006,179.00
24.06.2026 21:30	140.7	140.1	140.11	140.635	2,141,633.00
24.06.2026 22:00	141.425	140.77	140.77	141.085	2,724,119.00
24.06.2026 22:30	141.06	139.785	141	140.17	3,256,378.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025	95.19	93.31	94.01	94.11	1,428,439.00
27.06.2025	97.29	93.74	94.98	96.50	1,792,827.00
30.06.2025	99.64	95.76	96.82	98.99	1,601,278.00
01.07.2025	100.88	98.14	98.89	99.26	1,902,598.00
02.07.2025	106.58	98.06	99.06	106.36	4,651,651.00
03.07.2025	108.38	106.18	107.44	107.24	894,592.00
07.07.2025	106.86	104.47	105.78	105.94	1,829,642.00
08.07.2025	107.19	104.65	106.71	105.55	942,068.00
09.07.2025	109.65	106.68	107.70	108.75	1,742,626.00
10.07.2025	111.87	108.85	109.30	111.19	1,514,097.00
11.07.2025	111.57	109.02	109.02	110.99	1,383,599.00
14.07.2025	112.50	109.12	111.58	111.45	1,015,576.00
15.07.2025	112.90	109.16	111.65	110.70	1,703,197.00
16.07.2025	111.91	108.93	111.68	110.51	1,385,502.00
17.07.2025	115.50	111.29	112.52	114.96	1,762,194.00
18.07.2025	115.39	113.42	115.19	115.06	966,068.00
21.07.2025	116.19	114.50	116.05	114.81	1,002,422.00
22.07.2025	118.35	114.28	114.59	117.15	2,052,328.00
23.07.2025	121.05	117.87	118.00	119.46	1,883,029.00
24.07.2025	119.55	117.80	119.02	118.33	817,995.00
25.07.2025	120.70	117.94	120.09	120.34	729,136.00
28.07.2025	121.82	119.59	121.81	120.01	845,936.00
29.07.2025	120.60	117.86	119.99	118.55	1,039,924.00
30.07.2025	119.26	116.14	119.26	116.99	1,087,808.00
31.07.2025	117.67	115.28	116.85	116.10	1,158,645.00
01.08.2025	114.04	110.59	112.97	112.32	1,601,194.00
04.08.2025	116.57	113.11	114.01	116.27	1,135,583.00
05.08.2025	118.25	114.43	117.22	115.45	886,656.00
06.08.2025	115.86	112.47	115.45	114.16	1,790,721.00
07.08.2025	128.51	112.78	127.24	115.20	3,105,424.00
08.08.2025	117.47	113.61	115.23	116.06	1,887,096.00
11.08.2025	117.71	114.61	116.09	114.86	1,032,992.00
12.08.2025	118.34	115.95	117.16	116.78	1,523,493.00
13.08.2025	121.48	116.61	117.34	120.99	1,926,375.00
14.08.2025	120.14	118.61	119.53	119.30	1,266,160.00
15.08.2025	119.75	117.61	119.18	118.96	948,565.00
18.08.2025	119.90	118.21	118.96	119.32	1,241,454.00
19.08.2025	120.22	118.59	119.90	119.34	1,220,016.00
20.08.2025	120.34	117.42	119.50	119.59	1,021,452.00
21.08.2025	116.20	113.21	115.13	115.82	4,281,514.00
22.08.2025	118.27	115.35	116.18	116.92	1,676,761.00
25.08.2025	117.37	115.80	116.91	115.80	1,338,376.00
26.08.2025	118.60	115.00	116.24	118.55	1,124,945.00
27.08.2025	120.61	118.18	118.39	120.29	1,127,039.00
28.08.2025	118.07	113.59	117.43	116.25	2,790,064.00
29.08.2025	117.34	114.76	116.53	116.96	1,246,745.00
02.09.2025	117.91	114.17	115.11	116.71	1,225,152.00
03.09.2025	120.54	116.98	117.22	117.99	1,218,304.00
04.09.2025	121.46	118.02	118.45	121.22	1,369,759.00
05.09.2025	122.98	116.84	121.19	117.18	1,713,657.00
08.09.2025	118.00	114.76	118.00	114.80	1,083,624.00
09.09.2025	115.34	113.60	115.07	115.28	840,873.00
10.09.2025	117.45	114.97	115.05	116.04	755,591.00
11.09.2025	117.54	115.52	116.45	115.54	877,990.00
12.09.2025	115.52	113.89	115.50	113.93	674,390.00
15.09.2025	116.11	113.15	114.36	114.50	727,531.00
16.09.2025	114.49	111.12	113.85	113.01	1,079,195.00
17.09.2025	115.81	112.28	112.80	113.95	1,311,007.00
18.09.2025	117.01	114.74	114.93	115.50	323,697.00
19.09.2025	117.19	114.62	117.19	114.97	502,424.00
22.09.2025	114.58	109.20	114.58	109.73	814,960.00
23.09.2025	112.97	109.53	111.35	109.66	592,914.00
24.09.2025	109.94	106.94	109.94	107.61	573,054.00
25.09.2025	106.94	104.97	106.58	106.84	371,482.00
26.09.2025	107.18	105.50	106.60	105.96	555,590.00
29.09.2025	107.75	105.65	106.97	106.20	582,841.00
30.09.2025	105.43	97.69	104.38	103.16	1,765,147.00
01.10.2025	103.11	99.98	102.91	100.13	901,143.00
02.10.2025	101.21	98.58	100.12	101.15	945,318.00
03.10.2025	101.75	97.37	101.52	98.15	807,390.00
06.10.2025	97.85	93.44	97.85	94.32	1,337,715.00
07.10.2025	94.41	90.12	94.41	91.79	1,186,534.00
08.10.2025	93.21	90.18	92.51	91.62	804,821.00
09.10.2025	92.85	88.85	92.01	89.27	842,898.00
10.10.2025	92.93	88.30	92.50	88.32	1,210,309.00
13.10.2025	91.20	89.07	89.30	89.18	917,592.00
14.10.2025	91.86	87.89	88.18	91.35	858,289.00
15.10.2025	95.00	92.43	92.43	94.84	1,855,007.00
16.10.2025	96.60	93.06	95.81	93.89	1,294,781.00
17.10.2025	95.33	93.55	93.63	93.89	755,131.00
20.10.2025	95.00	91.82	94.00	92.78	632,022.00
21.10.2025	93.72	91.23	92.55	93.44	959,660.00
22.10.2025	93.07	89.94	93.07	91.23	772,646.00
23.10.2025	98.51	91.55	92.26	96.69	1,464,732.00
24.10.2025	97.90	95.90	97.46	96.67	651,149.00
27.10.2025	98.36	96.33	98.03	96.78	570,198.00
28.10.2025	97.72	95.01	96.50	97.22	1,183,677.00
29.10.2025	97.67	94.90	96.10	95.53	554,463.00
30.10.2025	94.75	87.22	94.45	87.67	2,259,253.00
31.10.2025	88.74	84.83	88.35	85.46	1,966,289.00
03.11.2025	86.31	83.64	85.99	85.21	1,605,429.00
04.11.2025	86.06	83.48	85.49	84.66	953,560.00
05.11.2025	88.83	83.12	84.80	86.39	1,669,164.00
06.11.2025	101.59	89.91	94.06	91.94	3,058,256.00
07.11.2025	93.39	88.80	91.94	92.47	1,106,009.00
10.11.2025	97.57	93.88	94.25	94.73	1,339,997.00
11.11.2025	96.81	91.26	95.04	92.13	766,560.00
12.11.2025	95.04	92.39	92.55	93.92	875,316.00
13.11.2025	94.58	91.20	93.88	91.31	714,824.00
14.11.2025	91.27	87.86	89.95	88.02	1,408,516.00
17.11.2025	89.30	84.14	88.40	84.67	1,295,725.00
18.11.2025	85.20	83.21	84.59	84.52	908,715.00
19.11.2025	88.13	84.99	86.04	87.37	788,138.00
20.11.2025	90.52	85.01	89.25	85.11	1,021,405.00
21.11.2025	89.79	85.12	86.13	87.51	1,154,194.00
24.11.2025	89.09	86.53	87.15	88.03	852,554.00
25.11.2025	95.67	87.89	88.24	93.32	1,753,856.00
26.11.2025	96.92	93.60	94.04	96.19	987,678.00
28.11.2025	97.90	95.67	96.58	97.45	322,222.00
01.12.2025	101.88	94.94	96.01	101.43	1,203,385.00
02.12.2025	103.92	100.89	102.37	101.53	1,574,779.00
03.12.2025	108.24	101.87	102.25	107.46	1,766,055.00
04.12.2025	107.43	104.25	106.96	106.35	996,686.00
05.12.2025	108.60	106.46	106.46	108.37	700,621.00
08.12.2025	110.73	107.27	108.54	109.22	942,884.00
09.12.2025	112.41	107.94	109.10	110.13	1,028,049.00
10.12.2025	113.47	108.68	110.51	113.22	820,962.00
11.12.2025	115.34	113.22	113.04	114.14	720,162.00
12.12.2025	114.98	111.66	114.54	112.70	621,259.00
15.12.2025	114.13	111.90	113.79	113.61	558,438.00
16.12.2025	115.37	112.35	114.00	113.80	580,069.00
17.12.2025	115.10	112.03	114.23	113.02	370,268.00
18.12.2025	115.00	112.67	113.33	114.02	668,606.00
19.12.2025	115.70	113.06	113.97	115.22	659,142.00
22.12.2025	118.38	114.52	115.68	117.03	691,479.00
23.12.2025	116.96	112.72	116.47	113.59	726,121.00
24.12.2025	113.84	111.72	114.00	112.94	253,669.00
26.12.2025	114.41	112.47	112.97	114.06	237,759.00
29.12.2025	114.49	112.91	113.21	113.27	383,335.00
30.12.2025	114.25	112.45	113.03	113.75	550,037.00
31.12.2025	113.88	111.38	113.48	111.87	315,182.00
02.01.2026	114.27	111.80	112.37	113.82	856,567.00
05.01.2026	113.81	110.16	113.51	111.08	984,001.00
06.01.2026	118.74	109.35	110.54	117.21	999,129.00
07.01.2026	118.88	116.07	118.13	117.80	694,668.00
08.01.2026	123.94	116.01	117.07	122.87	1,210,213.00
09.01.2026	124.75	117.51	123.37	120.47	774,619.00
12.01.2026	125.38	118.45	119.24	123.69	1,080,444.00
13.01.2026	129.17	124.10	125.08	126.24	1,086,017.00
14.01.2026	127.58	123.21	124.95	123.94	797,676.00
15.01.2026	127.50	123.90	125.19	126.08	757,612.00
16.01.2026	128.21	126.40	127.70	127.06	526,761.00
20.01.2026	126.28	121.38	124.12	122.86	751,153.00
21.01.2026	126.21	122.74	124.32	123.10	659,088.00
22.01.2026	126.07	123.72	123.97	124.00	530,045.00
23.01.2026	124.99	122.01	124.24	123.45	438,040.00
26.01.2026	123.99	122.01	123.74	123.20	552,928.00
27.01.2026	124.21	120.73	124.00	122.66	690,293.00
28.01.2026	123.56	119.75	123.11	119.75	659,634.00
29.01.2026	121.00	116.57	120.62	119.33	717,505.00
30.01.2026	119.70	116.25	119.56	118.16	380,606.00
02.02.2026	119.93	116.76	118.00	119.46	496,536.00
03.02.2026	122.32	117.45	120.26	119.39	598,327.00
04.02.2026	120.88	112.58	120.08	116.14	761,731.00
05.02.2026	117.13	112.60	116.00	113.22	616,335.00
06.02.2026	117.58	113.94	113.79	116.66	625,581.00
09.02.2026	120.78	116.06	116.51	119.56	800,632.00
10.02.2026	121.20	116.13	119.92	118.73	1,022,631.00
11.02.2026	130.14	113.77	115.09	125.40	2,439,970.00
12.02.2026	130.84	124.34	126.19	129.56	1,061,142.00
13.02.2026	132.47	126.12	130.18	130.95	880,939.00
17.02.2026	133.99	127.04	131.91	131.58	688,411.00
18.02.2026	132.80	127.31	130.99	127.68	753,292.00
19.02.2026	127.89	125.31	126.97	127.34	527,670.00
20.02.2026	131.55	127.16	127.55	130.78	774,556.00
23.02.2026	131.52	123.15	129.75	124.10	661,554.00
24.02.2026	129.83	123.50	123.78	128.11	780,142.00
25.02.2026	129.96	124.94	129.96	128.89	759,006.00
26.02.2026	130.09	125.32	129.05	126.94	638,995.00
27.02.2026	124.45	118.91	125.17	123.00	1,144,739.00
02.03.2026	123.50	117.55	120.24	120.58	645,190.00
03.03.2026	117.28	112.75	117.08	115.76	1,067,950.00
04.03.2026	115.94	114.13	115.63	114.83	850,003.00
05.03.2026	116.11	112.58	113.94	113.99	680,085.00
06.03.2026	111.68	108.53	110.64	111.01	986,869.00
09.03.2026	111.78	106.18	108.62	111.37	1,082,834.00
10.03.2026	114.71	109.54	111.77	112.48	1,119,654.00
11.03.2026	112.04	108.53	111.93	110.13	842,598.00
12.03.2026	109.33	101.42	108.97	101.72	1,362,662.00
13.03.2026	104.46	99.38	102.39	100.04	1,920,675.00
16.03.2026	105.24	101.51	101.54	102.90	714,633.00
17.03.2026	108.11	104.87	105.05	105.21	1,122,392.00
18.03.2026	106.57	102.06	104.64	102.69	513,532.00
19.03.2026	102.49	100.01	101.47	101.98	693,685.00
20.03.2026	102.10	96.86	101.68	98.15	3,763,487.00
23.03.2026	106.57	101.64	102.41	105.13	1,261,539.00
24.03.2026	109.50	101.56	102.27	108.44	953,232.00
25.03.2026	112.57	105.65	110.96	107.49	558,687.00
26.03.2026	108.11	103.03	106.57	104.36	736,371.00
27.03.2026	103.28	100.23	103.32	102.14	855,730.00
31.03.2026	106.20	100.06	100.95	105.90	1,365,247.00
01.04.2026	110.01	106.36	107.08	106.41	1,371,503.00
02.04.2026	108.43	99.14	102.50	104.42	735,893.00
06.04.2026	109.80	105.00	104.75	108.51	950,678.00
07.04.2026	108.43	103.71	106.53	104.23	1,028,890.00
08.04.2026	116.39	110.65	113.22	111.91	1,106,532.00
09.04.2026	116.26	110.71	111.56	115.05	622,046.00
10.04.2026	116.30	113.96	115.50	115.13	497,307.00
13.04.2026	115.47	111.22	113.04	115.32	672,671.00
14.04.2026	118.90	115.70	117.00	116.59	484,649.00
15.04.2026	116.50	110.92	116.43	115.79	1,127,935.00
16.04.2026	116.40	113.21	115.80	114.88	535,450.00
17.04.2026	123.54	115.89	117.00	119.56	672,907.00
20.04.2026	121.74	118.07	118.88	121.72	410,689.00
21.04.2026	124.41	118.11	122.20	118.31	495,434.00
22.04.2026	120.42	116.37	119.60	117.23	445,943.00
23.04.2026	117.61	112.71	117.05	114.69	484,491.00
24.04.2026	116.85	114.36	114.99	115.79	414,704.00
27.04.2026	118.29	113.50	115.42	116.80	638,940.00
28.04.2026	117.83	113.76	116.54	114.63	475,079.00
29.04.2026	114.28	111.78	113.67	113.15	450,559.00
30.04.2026	116.72	112.77	113.85	115.50	607,292.00
01.05.2026	117.05	114.11	116.04	114.62	545,024.00
05.05.2026	121.28	116.29	117.06	117.35	1,100,360.00
06.05.2026	117.92	108.20	112.11	115.51	2,337,250.00
07.05.2026	116.84	111.68	115.52	113.18	1,065,112.00
08.05.2026	115.02	110.53	114.80	111.64	826,189.00
11.05.2026	111.00	106.64	110.25	107.43	921,514.00
12.05.2026	108.96	104.74	106.71	108.49	1,251,561.00
13.05.2026	108.52	102.89	108.52	102.93	1,202,696.00
14.05.2026	108.82	104.83	107.12	106.73	2,106,273.00
15.05.2026	107.84	104.40	106.08	105.50	5,350,321.00

צרו איתנו קשר *5988