גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וונצ'ור גלובל > גרפים

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וונצ'ור גלובל

Venture Global

מניה VG 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	7.06	7.06	7.06	7.06	0.00
16:50	7.18	7.18	7.18	7.18	252,076.00
17:00	7.1492	7.1492	7.1492	7.1492	58,113.00
17:10	7.235	7.235	7.235	7.235	164,457.00
17:20	7.215	7.215	7.215	7.215	156,569.00
17:30	7.155	7.155	7.155	7.155	161,955.00
17:40	7.155	7.155	7.155	7.155	119,618.00
17:50	7.115	7.115	7.115	7.115	65,409.00
18:00	7.105	7.105	7.105	7.105	96,685.00
18:10	7.14	7.14	7.14	7.14	76,132.00
18:20	7.1	7.1	7.1	7.1	69,212.00
18:30	7.065	7.065	7.065	7.065	144,409.00
18:40	7.005	7.005	7.005	7.005	145,159.00
18:50	6.965	6.965	6.965	6.965	79,989.00
19:00	6.935	6.935	6.935	6.935	187,074.00
19:10	6.915	6.915	6.915	6.915	219,168.00
19:20	6.895	6.895	6.895	6.895	140,482.00
19:30	6.88	6.88	6.88	6.88	124,348.00
19:40	6.865	6.865	6.865	6.865	117,204.00
19:50	6.8435	6.8435	6.8435	6.8435	263,521.00
20:00	6.925	6.925	6.925	6.925	207,112.00
20:10	6.935	6.935	6.935	6.935	224,683.00
20:20	6.925	6.925	6.925	6.925	84,392.00
20:30	6.92	6.92	6.92	6.92	138,650.00
20:40	6.945	6.945	6.945	6.945	42,582.00
20:50	6.9484	6.9484	6.9484	6.9484	85,360.00
21:00	6.94	6.94	6.94	6.94	38,575.00
21:10	6.925	6.925	6.925	6.925	64,141.00
21:20	6.91	6.91	6.91	6.91	90,251.00
21:30	6.915	6.915	6.915	6.915	86,038.00
21:40	6.925	6.925	6.925	6.925	57,006.00
21:50	6.925	6.925	6.925	6.925	62,470.00
22:00	6.935	6.935	6.935	6.935	68,662.00
22:10	6.94	6.94	6.94	6.94	71,986.00
22:20	6.935	6.935	6.935	6.935	46,830.00
22:30	6.91	6.91	6.91	6.91	68,191.00
22:40	6.88	6.88	6.88	6.88	91,048.00
22:50	6.8656	6.8656	6.8656	6.8656	119,747.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	7.285	7.19	7.27	7.195	117,596.00
01.12.2025 17:30	7.175	7.09	7.145	7.105	204,862.00
01.12.2025 18:00	7.125	7.025	7.095	7.025	181,886.00
01.12.2025 18:30	7.055	7.01	7.0347	7.045	583,788.00
01.12.2025 19:00	7.07	7.0108	7.055	7.0142	622,852.00
01.12.2025 19:30	7.055	7.01	7.015	7.02	498,988.00
01.12.2025 20:00	7.03	6.985	7.025	6.9975	550,977.00
01.12.2025 20:30	7.0465	6.99	6.995	7.02	892,524.00
01.12.2025 21:00	7.035	6.935	7.02	6.935	1,127,064.00
01.12.2025 21:30	6.9987	6.935	6.94	6.9757	835,290.00
01.12.2025 22:00	7	6.96	6.985	6.97	980,134.00
01.12.2025 22:30	6.975	6.8524	6.97	6.865	1,349,329.00
02.12.2025 16:30	6.94	6.84	6.94	6.885	51,902.00
02.12.2025 17:00	6.915	6.775	6.895	6.775	115,512.00
02.12.2025 17:30	6.8067	6.73	6.8067	6.7774	268,257.00
02.12.2025 18:00	6.815	6.765	6.775	6.765	710,540.00
02.12.2025 18:30	6.8	6.74	6.765	6.79	923,848.00
02.12.2025 19:00	6.835	6.7457	6.8099	6.8	832,508.00
02.12.2025 19:30	6.81	6.755	6.805	6.7635	879,037.00
02.12.2025 20:00	6.78	6.7445	6.7456	6.7679	1,186,149.00
02.12.2025 20:30	6.78	6.7425	6.765	6.755	1,328,418.00
02.12.2025 21:00	6.775	6.73	6.755	6.7401	1,238,319.00
02.12.2025 21:30	6.755	6.71	6.7499	6.725	1,339,713.00
02.12.2025 22:00	6.7299	6.685	6.725	6.685	1,632,079.00
02.12.2025 22:30	6.745	6.61	6.6827	6.61	1,627,596.00
03.12.2025 16:30	6.705	6.5875	6.6	6.655	102,090.00
03.12.2025 17:00	6.7082	6.625	6.645	6.625	138,551.00
03.12.2025 17:30	6.695	6.5965	6.63	6.695	336,571.00
03.12.2025 18:00	6.695	6.665	6.69	6.685	580,262.00
03.12.2025 18:30	6.7	6.663	6.685	6.68	816,624.00
03.12.2025 19:00	6.845	6.69	6.69	6.825	997,121.00
03.12.2025 19:30	6.835	6.805	6.835	6.805	820,622.00
03.12.2025 20:00	6.83	6.775	6.805	6.825	827,034.00
03.12.2025 20:30	6.845	6.8	6.825	6.845	1,323,184.00
03.12.2025 21:00	6.8679	6.84	6.845	6.8635	1,674,336.00
03.12.2025 21:30	6.93	6.85	6.865	6.92	1,622,675.00
03.12.2025 22:00	6.935	6.83	6.935	6.8344	1,833,807.00
03.12.2025 22:30	6.895	6.82	6.8351	6.895	2,234,457.00
04.12.2025 16:30	7.055	6.95	6.95	7.015	98,541.00
04.12.2025 17:00	7.09	6.985	7.015	7.08	179,528.00
04.12.2025 17:30	7.11	7.03	7.075	7.11	317,761.00
04.12.2025 18:00	7.12	7.085	7.108	7.0865	308,557.00
04.12.2025 18:30	7.0862	7.035	7.0862	7.0699	449,852.00
04.12.2025 19:00	7.0501	7.015	7.0501	7.045	743,638.00
04.12.2025 19:30	7.075	7.015	7.045	7.015	780,721.00
04.12.2025 20:00	7.06	7.0201	7.027	7.0599	844,208.00
04.12.2025 20:30	7.0579	7.035	7.0552	7.035	1,025,213.00
04.12.2025 21:00	7.0479	6.985	7.035	6.995	1,272,694.00
04.12.2025 21:30	7.035	6.9901	6.9901	7.025	1,218,513.00
04.12.2025 22:00	7.0399	7.0146	7.02	7.015	1,426,950.00
04.12.2025 22:30	7.0555	6.99	7.0199	7.02	1,474,864.00
05.12.2025 16:30	7.212	6.99	6.99	7.155	78,445.00
05.12.2025 17:00	7.26	7.1318	7.1654	7.145	232,400.00
05.12.2025 17:30	7.17	7.07	7.1423	7.115	181,419.00
05.12.2025 18:00	7.17	7.005	7.15	7.005	426,517.00
05.12.2025 18:30	7.015	6.905	7.015	6.905	588,055.00
05.12.2025 19:00	6.9285	6.88	6.895	6.885	689,244.00
05.12.2025 19:30	6.925	6.835	6.8845	6.915	915,082.00
05.12.2025 20:00	6.955	6.9	6.915	6.935	765,899.00
05.12.2025 20:30	6.9484	6.92	6.935	6.935	1,304,084.00
05.12.2025 21:00	6.94	6.905	6.93	6.91	1,557,319.00
05.12.2025 21:30	6.95	6.91	6.91	6.945	1,394,890.00
05.12.2025 22:00	6.9594	6.91	6.955	6.91	1,077,958.00
05.12.2025 22:30	6.9	6.815	6.9	6.82	1,533,802.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.03.2025	11.90	11.07	11.10	11.78	6,350,716.00
21.03.2025	12.25	11.45	11.56	11.61	11,593,910.00
24.03.2025	12.13	11.33	11.71	11.57	5,337,965.00
25.03.2025	12.06	11.28	11.62	11.47	5,835,747.00
26.03.2025	11.82	11.19	11.66	11.24	4,215,364.00
27.03.2025	11.24	10.52	11.01	10.65	6,147,446.00
28.03.2025	10.75	9.82	10.53	9.95	6,152,107.00
31.03.2025	10.50	9.60	9.78	10.30	3,652,009.00
01.04.2025	10.43	9.83	10.30	10.00	3,096,383.00
02.04.2025	10.15	9.83	9.87	9.96	2,456,133.00
03.04.2025	9.66	8.85	9.50	8.98	8,589,080.00
04.04.2025	8.70	7.31	8.70	7.48	16,757,200.00
07.04.2025	7.80	6.75	7.25	7.00	13,383,190.00
08.04.2025	9.10	7.50	7.69	7.82	18,067,870.00
09.04.2025	9.07	7.23	7.78	8.73	13,118,350.00
10.04.2025	8.52	7.46	8.51	7.81	8,830,251.00
11.04.2025	8.49	7.75	7.79	8.28	7,900,452.00
14.04.2025	9.07	8.23	8.54	8.42	6,595,049.00
15.04.2025	8.73	8.24	8.40	8.29	4,623,169.00
16.04.2025	9.30	8.10	8.28	8.88	5,834,188.00
17.04.2025	9.11	8.60	8.90	8.62	3,590,582.00
21.04.2025	8.70	8.26	8.37	8.55	3,240,666.00
22.04.2025	9.06	8.50	8.63	8.60	3,299,570.00
23.04.2025	9.43	8.75	8.95	8.97	3,637,673.00
24.04.2025	9.20	8.54	9.05	8.71	5,060,957.00
25.04.2025	8.63	8.25	8.54	8.63	6,041,416.00
28.04.2025	8.76	8.33	8.56	8.63	5,647,226.00
29.04.2025	8.69	8.48	8.61	8.60	2,771,927.00
30.04.2025	8.50	8.12	8.30	8.39	2,536,211.00
01.05.2025	9.02	8.35	8.43	8.70	3,620,218.00
02.05.2025	9.14	8.75	8.93	8.82	4,057,134.00
05.05.2025	8.78	8.49	8.65	8.55	3,512,050.00
06.05.2025	8.78	8.40	8.50	8.70	2,929,593.00
07.05.2025	9.02	8.62	8.69	9.00	4,000,183.00
08.05.2025	9.63	9.09	9.19	9.16	5,132,986.00
09.05.2025	9.50	9.04	9.18	9.35	6,399,171.00
12.05.2025	10.27	9.70	9.90	9.91	8,901,566.00
13.05.2025	11.07	9.53	9.53	10.72	10,646,930.00
14.05.2025	10.87	9.65	10.80	10.16	10,209,360.00
15.05.2025	10.11	9.72	9.83	9.84	6,312,400.00
16.05.2025	10.02	9.53	10.00	9.79	7,741,791.00
19.05.2025	10.13	9.52	9.53	10.11	4,600,322.00
20.05.2025	10.82	10.15	10.34	10.40	5,471,688.00
21.05.2025	10.82	10.23	10.34	10.40	4,626,599.00
22.05.2025	11.38	10.14	10.32	10.98	6,851,240.00
23.05.2025	11.57	10.84	10.85	11.39	6,175,892.00
27.05.2025	12.91	11.52	11.80	12.38	10,103,350.00
28.05.2025	12.50	11.81	12.41	11.98	5,622,456.00
29.05.2025	12.19	11.68	12.13	11.85	3,682,213.00
30.05.2025	11.89	11.47	11.68	11.57	9,503,658.00
02.06.2025	11.85	11.36	11.63	11.79	3,504,857.00
03.06.2025	14.35	11.97	12.02	14.28	17,987,890.00
04.06.2025	15.82	14.42	14.60	14.91	17,019,590.00
05.06.2025	15.05	13.88	15.00	14.11	8,502,385.00
06.06.2025	15.22	13.89	14.25	15.22	5,513,067.00
09.06.2025	15.93	14.72	15.61	15.74	5,812,052.00
10.06.2025	17.28	16.05	16.28	17.04	8,153,476.00
11.06.2025	17.45	16.12	17.33	16.76	5,610,299.00
12.06.2025	16.74	15.80	16.52	16.71	5,133,746.00
13.06.2025	17.66	16.55	16.90	17.64	6,854,696.00
16.06.2025	18.24	16.71	17.95	17.40	7,201,466.00
17.06.2025	17.81	16.69	17.50	17.71	6,950,021.00
18.06.2025	18.37	17.55	17.65	18.28	6,231,646.00
20.06.2025	19.26	18.17	18.50	19.01	7,612,829.00
23.06.2025	19.50	16.05	19.50	16.54	11,962,610.00
24.06.2025	16.88	15.53	16.40	16.72	7,155,026.00
25.06.2025	16.84	16.12	16.69	16.16	3,110,658.00
26.06.2025	17.34	16.35	16.40	16.77	3,827,607.00
27.06.2025	16.84	15.36	16.84	15.69	4,682,867.00
30.06.2025	15.88	15.22	15.70	15.58	3,528,104.00
01.07.2025	15.45	14.70	15.29	14.92	6,247,131.00
02.07.2025	15.75	14.48	14.92	15.46	5,271,943.00
03.07.2025	15.98	15.22	15.81	15.56	3,043,771.00
07.07.2025	15.40	14.52	15.35	15.16	3,367,100.00
08.07.2025	15.98	14.89	15.24	15.76	3,988,470.00
09.07.2025	16.60	15.98	16.25	16.42	4,254,903.00
10.07.2025	16.93	15.85	16.14	16.86	3,440,983.00
11.07.2025	18.18	16.87	17.50	17.88	4,889,360.00
14.07.2025	18.17	16.68	17.88	16.78	5,233,727.00
15.07.2025	16.74	16.17	16.37	16.56	2,297,328.00
16.07.2025	17.14	15.95	17.05	16.30	3,755,765.00
17.07.2025	16.45	15.62	16.07	16.28	3,250,808.00
18.07.2025	16.98	15.74	16.30	15.90	3,591,011.00
21.07.2025	15.98	15.06	15.90	15.17	4,570,369.00
22.07.2025	15.65	14.84	15.00	15.06	3,542,662.00
23.07.2025	15.10	14.21	14.45	14.76	7,174,514.00
24.07.2025	14.81	14.28	14.75	14.46	3,553,975.00
25.07.2025	14.68	14.11	14.43	14.56	3,588,298.00
28.07.2025	15.65	14.93	15.42	15.17	10,972,330.00
29.07.2025	15.83	14.77	15.40	15.67	7,314,894.00
30.07.2025	16.08	15.06	15.82	15.36	5,847,420.00
31.07.2025	15.64	15.02	15.28	15.33	3,657,067.00
01.08.2025	15.00	14.57	15.00	14.92	4,635,814.00
04.08.2025	15.14	14.87	15.04	14.93	3,836,451.00
05.08.2025	15.00	14.36	14.75	14.77	5,127,593.00
06.08.2025	15.01	14.21	14.85	14.33	8,215,960.00
07.08.2025	14.60	13.62	14.60	13.67	7,690,057.00
08.08.2025	13.84	12.35	13.77	12.35	9,545,054.00
11.08.2025	12.37	11.87	12.35	12.07	7,623,228.00
12.08.2025	12.98	12.12	12.85	12.18	8,500,101.00
13.08.2025	13.99	12.76	13.94	13.64	12,448,280.00
14.08.2025	14.06	13.34	13.48	13.71	6,068,146.00
15.08.2025	13.75	12.45	13.64	12.49	11,037,210.00
18.08.2025	12.42	11.92	12.25	12.38	6,177,363.00
19.08.2025	12.55	12.14	12.30	12.25	3,778,670.00
20.08.2025	12.67	11.99	12.24	12.56	4,982,951.00
21.08.2025	13.04	12.38	12.55	12.77	4,666,887.00
22.08.2025	13.11	12.65	12.85	12.86	5,202,022.00
25.08.2025	13.75	12.85	13.02	13.35	7,057,937.00
26.08.2025	13.25	12.87	13.12	12.88	5,595,760.00
27.08.2025	13.28	12.76	12.88	13.00	7,482,981.00
28.08.2025	13.30	12.65	13.29	12.82	5,924,814.00
29.08.2025	13.04	12.56	12.80	13.00	4,614,903.00
02.09.2025	13.03	12.48	12.91	13.00	5,296,804.00
03.09.2025	13.15	12.69	12.91	12.72	4,179,773.00
04.09.2025	13.08	12.65	12.72	12.87	3,073,960.00
05.09.2025	13.22	12.73	12.86	12.84	4,712,575.00
08.09.2025	13.58	12.91	12.91	13.56	9,535,995.00
09.09.2025	13.88	13.27	13.64	13.29	6,667,918.00
10.09.2025	14.08	13.31	13.31	13.97	10,224,150.00
11.09.2025	14.00	13.61	13.81	13.75	8,908,925.00
12.09.2025	13.82	13.51	13.75	13.60	5,155,330.00
15.09.2025	13.77	13.53	13.63	13.65	6,111,978.00
16.09.2025	14.14	13.66	13.69	14.10	6,579,593.00
17.09.2025	14.28	13.77	14.03	13.95	7,905,439.00
18.09.2025	14.25	13.85	14.10	13.96	2,781,372.00
19.09.2025	13.90	13.18	13.81	13.25	4,096,073.00
22.09.2025	14.20	13.22	13.22	14.20	3,919,962.00
23.09.2025	14.79	14.30	14.35	14.63	2,507,699.00
24.09.2025	15.02	14.51	14.85	14.52	2,091,909.00
25.09.2025	14.80	13.94	14.04	14.74	3,115,412.00
26.09.2025	15.29	14.73	14.81	14.81	2,465,443.00
29.09.2025	14.77	14.12	14.67	14.20	2,491,104.00
30.09.2025	14.52	13.98	14.01	14.19	2,844,257.00
01.10.2025	14.73	14.11	14.18	14.72	1,972,206.00
02.10.2025	14.82	13.75	14.67	13.78	2,479,388.00
03.10.2025	14.04	13.72	13.87	13.96	1,849,867.00
06.10.2025	14.41	13.93	14.15	13.96	2,353,296.00
07.10.2025	13.88	12.82	13.81	12.91	4,318,992.00
08.10.2025	13.27	12.85	12.90	13.02	2,336,858.00
09.10.2025	13.31	12.46	13.06	12.58	2,824,955.00
10.10.2025	10.55	9.42	9.97	9.45	22,686,660.00
13.10.2025	9.86	9.03	9.81	9.04	8,430,331.00
14.10.2025	9.26	8.61	8.71	8.99	9,431,534.00
15.10.2025	9.60	9.10	9.14	9.13	5,936,366.00
16.10.2025	9.48	8.86	9.33	9.14	5,735,230.00
17.10.2025	9.17	8.79	9.05	8.87	4,707,853.00
20.10.2025	9.32	8.80	8.96	9.29	3,799,469.00
21.10.2025	9.82	9.15	9.23	9.62	4,832,253.00
22.10.2025	9.67	9.22	9.60	9.55	4,070,761.00
23.10.2025	9.84	9.37	9.80	9.64	4,132,394.00
24.10.2025	9.87	9.43	9.79	9.50	2,270,368.00
27.10.2025	9.67	9.30	9.62	9.36	3,568,659.00
28.10.2025	9.49	9.28	9.33	9.39	3,067,988.00
29.10.2025	9.44	8.72	9.33	8.80	4,317,341.00
30.10.2025	8.96	8.56	8.69	8.57	3,110,556.00
31.10.2025	8.78	8.54	8.62	8.57	3,171,190.00
03.11.2025	8.64	8.31	8.54	8.36	3,009,458.00
04.11.2025	8.24	7.77	8.19	7.97	3,989,944.00
05.11.2025	8.11	7.72	7.99	7.77	4,746,729.00
06.11.2025	7.91	7.46	7.78	7.74	3,412,888.00
07.11.2025	8.03	7.64	7.74	7.99	4,502,334.00
10.11.2025	8.95	7.77	8.90	8.50	10,071,270.00
11.11.2025	8.41	7.49	8.37	7.52	9,841,445.00
12.11.2025	8.16	7.69	7.82	8.13	5,375,422.00
13.11.2025	8.60	7.85	8.09	7.86	4,902,712.00
14.11.2025	8.24	7.78	7.80	7.99	2,552,758.00
17.11.2025	8.22	7.90	7.99	8.12	3,199,018.00
18.11.2025	8.10	7.77	8.00	7.89	3,591,003.00
19.11.2025	7.90	7.53	7.80	7.77	4,486,157.00
20.11.2025	7.99	7.13	7.80	7.15	4,898,353.00
21.11.2025	7.47	6.93	7.02	7.25	4,398,205.00
24.11.2025	7.25	6.74	7.13	7.04	6,568,407.00
25.11.2025	6.96	6.72	6.90	6.88	4,780,178.00
26.11.2025	7.27	6.85	6.90	7.14	3,571,867.00
28.11.2025	7.57	7.07	7.15	7.46	2,188,037.00
01.12.2025	7.39	6.85	7.35	6.88	4,677,906.00
02.12.2025	6.97	6.60	6.93	6.61	6,696,294.00
03.12.2025	6.95	6.50	6.63	6.90	5,686,238.00
04.12.2025	7.13	6.92	6.96	7.02	4,751,077.00
05.12.2025	7.26	6.80	6.99	6.83	4,859,692.00

צרו איתנו קשר *5988