גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמסונג אלקטרוניקס > גרפים

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמסונג אלקטרוניקס

Samsung Electronics

מניה SMSN London-CB 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
10:00					0.00
10:10	1829	1829	1829	1829	0.00
10:20	1829.5	1829.5	1829.5	1829.5	233.00
10:30	1829	1829	1829	1829	72.00
10:40	1830	1830	1830	1830	77.00
10:50	1832	1832	1832	1832	267.00
11:00	1830.5	1830.5	1830.5	1830.5	58.00
11:10	1829	1829	1829	1829	20.00
11:20	1827.5	1827.5	1827.5	1827.5	69.00
11:30	1827.5	1827.5	1827.5	1827.5	0.00
11:40	1825	1825	1825	1825	2.00
11:50	1822	1822	1822	1822	38.00
12:00	1823	1823	1823	1823	16.00
12:10	1823	1823	1823	1823	4.00
12:20	1824	1824	1824	1824	133.00
12:30	1824	1824	1824	1824	16.00
12:40	1821	1821	1821	1821	44.00
12:50	1820	1820	1820	1820	47.00
13:00	1821	1821	1821	1821	70.00
13:10	1820.5	1820.5	1820.5	1820.5	224.00
13:20	1818	1818	1818	1818	24.00
13:30	1819	1819	1819	1819	32.00
13:40	1819	1819	1819	1819	0.00
13:50	1817	1817	1817	1817	28.00
14:00	1817	1817	1817	1817	0.00
14:10	1819	1819	1819	1819	31.00
14:20	1819	1819	1819	1819	0.00
14:30	1818.5	1818.5	1818.5	1818.5	27.00
14:40	1818.5	1818.5	1818.5	1818.5	5.00
14:50	1818	1818	1818	1818	5.00
15:00	1818	1818	1818	1818	0.00
15:10	1815	1815	1815	1815	56.00
15:20	1815	1815	1815	1815	100.00
15:30	1818	1818	1818	1818	256.00
15:40	1815	1815	1815	1815	18.00
15:50	1815	1815	1815	1815	69.00
16:00	1814	1814	1814	1814	38.00
16:10	1814	1814	1814	1814	64.00
16:20	1816	1816	1816	1816	42.00
16:30	1814.5	1814.5	1814.5	1814.5	48.00
16:40	1813	1813	1813	1813	291.00
16:50	1813	1813	1813	1813	293.00
17:00	1808.5	1808.5	1808.5	1808.5	335.00
17:10	1801	1801	1801	1801	355.00
17:20	1790	1790	1790	1790	318.00
17:30	1787	1787	1787	1787	60.00
17:40	1779.5	1779.5	1779.5	1779.5	108.00
17:50	1784	1784	1784	1784	388.00
18:00	1781	1781	1781	1781	45.00
18:10	1775	1775	1775	1775	114.00
18:20	1771	1771	1771	1771	157.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 10:30	1838	1835.5	1836.5	1838	931.00
09.12.2025 11:00	1843	1839	1839	1843	657.00
09.12.2025 11:30	1844	1843	1843	1844	766.00
09.12.2025 12:00	1843.5	1841.5	1841.5	1843	4,835.00
09.12.2025 12:30	1842.5	1836	1842.5	1839	5,096.00
09.12.2025 13:00	1838.5	1836	1838.5	1838	2,913.00
09.12.2025 13:30	1838	1837	1838	1837.5	8,510.00
09.12.2025 14:00	1837.5	1833	1837.5	1833	4,879.00
09.12.2025 14:30	1833.5	1831	1833.5	1833	6,330.00
09.12.2025 15:00	1833	1832	1832	1832	7,337.00
09.12.2025 15:30	1833	1827	1833	1829	23,756.00
09.12.2025 16:00	1830	1827	1829	1827	22,359.00
09.12.2025 16:30	1832	1823	1826	1832	38,020.00
09.12.2025 17:00	1837	1831	1831	1836	78,243.00
09.12.2025 17:30	1839	1835	1837	1836	74,076.00
09.12.2025 18:00	1841	1837	1837.5	1837.5	62,069.00
10.12.2025 10:00	1830.5	1829	1829	1829	114.00
10.12.2025 10:30	1830	1827	1830	1829	1,344.00
10.12.2025 11:00	1829	1825	1829	1829	3,036.00
10.12.2025 11:30	1830	1828	1828	1829	4,717.00
10.12.2025 12:00	1830	1828	1830	1829	8,299.00
10.12.2025 12:30	1834.5	1827	1827	1834	19,020.00
10.12.2025 13:00	1836	1834	1835	1835	19,235.00
10.12.2025 13:30	1836.5	1834	1835	1834	7,950.00
10.12.2025 14:00	1836.5	1834	1836.5	1836	6,520.00
10.12.2025 14:30	1835.5	1833	1835	1833	22,747.00
10.12.2025 15:00	1835	1833.5	1834.5	1834	9,664.00
10.12.2025 15:30	1834	1833	1834	1834	10,310.00
10.12.2025 16:00	1834	1832	1833	1833	15,258.00
10.12.2025 16:30	1835	1831	1834	1832	50,175.00
10.12.2025 17:00	1834	1830	1832.5	1831	29,184.00
10.12.2025 17:30	1831	1830	1831	1831	44,723.00
10.12.2025 18:00	1838	1831	1831	1838	43,992.00
11.12.2025 10:00	1827	1815	1825	1816	13,258.00
11.12.2025 10:30	1822	1819	1822	1821	4,786.00
11.12.2025 11:00	1823.5	1820	1822	1823	8,492.00
11.12.2025 11:30	1822	1819	1822	1819	3,382.00
11.12.2025 12:00	1826	1821	1825	1822	6,256.00
11.12.2025 12:30	1822.5	1822.5	1822.5	1822.5	1,273.00
11.12.2025 13:00	1823.5	1820	1823.5	1823	6,505.00
11.12.2025 13:30	1824	1823	1823	1824	6,087.00
11.12.2025 14:00	1827	1823	1823	1823	8,420.00
11.12.2025 14:30	1824	1824	1824	1824	1,811.00
11.12.2025 15:00	1824	1824	1824	1824	1,007.00
11.12.2025 15:30	1824.5	1822	1822	1824	11,178.00
11.12.2025 16:00	1829	1824	1825	1826	37,816.00
11.12.2025 16:30	1834	1819	1829	1819	42,062.00
11.12.2025 17:00	1832	1817	1818.5	1832	21,308.00
11.12.2025 17:30	1832	1819	1832	1823.5	57,219.00
11.12.2025 18:00	1827	1820	1824.5	1821	119,283.00
12.12.2025 10:00	1831	1829	1831	1829	3,003.00
12.12.2025 10:30	1832	1829	1829.5	1829	10,845.00
12.12.2025 11:00	1827.5	1825	1825.5	1825	8,513.00
12.12.2025 11:30	1824	1822	1824	1823	4,616.00
12.12.2025 12:00	1824	1823	1823	1824	10,206.00
12.12.2025 12:30	1821	1820	1821	1820.5	22,884.00
12.12.2025 13:00	1819.5	1818	1819	1819	13,030.00
12.12.2025 13:30	1817	1817	1817	1817	8,051.00
12.12.2025 14:00	1819	1817	1817	1818.5	19,412.00
12.12.2025 14:30	1818.5	1817	1818.5	1817	8,491.00
12.12.2025 15:00	1819	1814	1817	1816	73,456.00
12.12.2025 15:30	1817	1814	1817	1814	33,279.00
12.12.2025 16:00	1816	1814	1814	1815	31,935.00
12.12.2025 16:30	1815	1808.5	1815	1809	86,956.00
12.12.2025 17:00	1804	1786	1804	1787	113,686.00
12.12.2025 17:30	1785	1778	1780	1778	199,252.00
12.12.2025 18:00	1777	1767	1777	1777	176,316.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.05.2025	1,029.50	1,008.00	1,027.00	1,010.00	10,304.00
13.05.2025	995.00	986.00	995.00	992.00	13,972.00
14.05.2025	1,022.00	1,000.00	1,004.00	1,013.00	6,136.00
15.05.2025	1,025.00	1,017.00	1,021.00	1,022.00	6,144.00
16.05.2025	1,017.50	1,013.00	1,013.00	1,016.00	4,609.00
19.05.2025	1,008.00	998.00	1,000.00	1,007.00	3,694.00
20.05.2025	1,003.00	997.00	1,002.00	999.50	2,282.00
21.05.2025	1,012.00	997.00	1,003.00	1,010.00	4,884.00
22.05.2025	986.25	977.75	983.00	982.00	5,223.00
23.05.2025	991.50	969.50	980.00	975.50	6,854.00
27.05.2025	978.50	972.50	973.50	977.00	2,339.00
28.05.2025	1,016.00	1,004.00	1,009.00	1,006.00	4,794.00
29.05.2025	1,019.00	1,006.00	1,015.00	1,007.00	3,060.00
30.05.2025	1,012.00	1,001.00	1,010.00	1,006.00	8,299.00
02.06.2025	1,039.00	1,023.00	1,024.50	1,038.50	4,466.00
03.06.2025	1,047.00	1,035.00	1,041.50	1,045.00	2,273.00
04.06.2025	1,061.00	1,046.00	1,046.00	1,058.00	4,255.00
05.06.2025	1,101.00	1,078.00	1,078.00	1,098.00	4,746.00
06.06.2025	1,095.00	1,085.00	1,090.00	1,090.00	3,102.00
09.06.2025	1,110.00	1,093.00	1,096.00	1,109.00	3,996.00
10.06.2025	1,082.50	1,074.00	1,079.00	1,081.00	4,621.00
11.06.2025	1,102.00	1,085.00	1,086.00	1,094.00	2,855.00
12.06.2025	1,098.00	1,083.00	1,089.00	1,095.00	3,531.00
13.06.2025	1,071.00	1,059.00	1,061.00	1,071.00	4,334.00
16.06.2025	1,065.50	1,046.00	1,047.00	1,061.50	2,319.00
17.06.2025	1,070.00	1,062.00	1,067.00	1,065.00	5,188.00
18.06.2025	1,091.50	1,082.00	1,087.00	1,089.00	3,899.00
19.06.2025	1,077.50	1,066.00	1,071.50	1,069.00	2,990.00
20.06.2025	1,092.00	1,057.00	1,086.00	1,063.50	1,542.00
23.06.2025	1,053.00	1,037.00	1,047.00	1,052.00	2,080.00
24.06.2025	1,122.00	1,101.00	1,105.00	1,118.00	6,456.00
25.06.2025	1,128.00	1,114.50	1,122.00	1,115.00	7,337.00
26.06.2025	1,112.00	1,102.00	1,106.00	1,108.00	2,551.00
27.06.2025	1,118.00	1,110.00	1,115.00	1,116.00	4,275.00
30.06.2025	1,110.50	1,101.00	1,109.00	1,104.00	3,647.00
01.07.2025	1,118.00	1,089.00	1,110.00	1,092.00	3,405.00
02.07.2025	1,111.00	1,103.00	1,109.50	1,111.00	4,742.00
03.07.2025	1,168.00	1,154.00	1,154.00	1,161.00	8,752.00
04.07.2025	1,154.00	1,145.50	1,148.00	1,150.00	743.00
07.07.2025	1,128.00	1,116.00	1,123.00	1,119.00	2,970.00
08.07.2025	1,114.00	1,105.00	1,112.00	1,111.00	3,700.00
09.07.2025	1,102.00	1,094.00	1,097.50	1,094.00	1,894.00
10.07.2025	1,110.50	1,099.00	1,110.50	1,103.00	4,352.00
11.07.2025	1,133.00	1,128.00	1,131.00	1,132.00	3,073.00
14.07.2025	1,133.00	1,110.00	1,128.00	1,115.50	9,113.00
15.07.2025	1,155.00	1,143.00	1,148.00	1,146.00	4,960.00
16.07.2025	1,175.00	1,157.00	1,164.00	1,175.00	6,474.00
17.07.2025	1,197.00	1,188.00	1,190.50	1,194.00	5,057.00
18.07.2025	1,205.00	1,195.00	1,197.00	1,201.50	1,936.00
21.07.2025	1,235.00	1,217.50	1,219.50	1,233.00	3,870.00
22.07.2025	1,192.00	1,180.00	1,191.50	1,190.00	2,397.00
23.07.2025	1,208.50	1,196.00	1,196.00	1,205.00	2,613.00
24.07.2025	1,200.00	1,189.00	1,198.00	1,196.00	3,340.00
25.07.2025	1,188.00	1,179.00	1,187.00	1,186.00	1,272.00
28.07.2025	1,271.00	1,255.00	1,267.00	1,259.50	4,972.00
29.07.2025	1,273.00	1,259.50	1,260.00	1,265.00	5,731.00
30.07.2025	1,306.00	1,288.00	1,300.00	1,292.00	5,933.00
31.07.2025	1,284.00	1,252.00	1,284.00	1,255.00	5,771.00
01.08.2025	1,237.00	1,207.00	1,214.00	1,218.00	5,421.00
04.08.2025	1,270.50	1,248.00	1,253.00	1,256.00	4,154.00
05.08.2025	1,254.00	1,239.00	1,253.00	1,243.00	2,046.00
06.08.2025	1,234.00	1,226.00	1,231.00	1,229.00	1,640.00
07.08.2025	1,276.00	1,257.50	1,258.50	1,261.00	4,186.00
08.08.2025	1,291.00	1,279.00	1,284.00	1,289.00	4,460.00
11.08.2025	1,281.00	1,265.00	1,273.00	1,273.00	7,663.00
12.08.2025	1,284.00	1,267.00	1,276.00	1,283.50	3,898.00
13.08.2025	1,303.00	1,296.50	1,297.00	1,302.00	4,923.00
14.08.2025	1,291.00	1,274.00	1,291.00	1,274.00	5,586.00
15.08.2025	1,279.00	1,266.00	1,277.00	1,270.00	3,643.00
18.08.2025	1,259.00	1,249.00	1,257.00	1,255.00	3,999.00
19.08.2025	1,257.00	1,250.00	1,253.00	1,251.00	2,632.00
20.08.2025	1,294.00	1,255.00	1,255.00	1,269.00	9,116.00
21.08.2025	1,268.00	1,248.00	1,263.00	1,253.00	2,461.00
22.08.2025	1,307.00	1,271.00	1,274.00	1,306.00	3,494.00
26.08.2025	1,260.00	1,248.00	1,252.50	1,258.00	3,936.00
27.08.2025	1,255.00	1,249.00	1,254.00	1,252.00	1,413.00
28.08.2025	1,255.00	1,245.00	1,247.00	1,252.00	3,102.00
29.08.2025	1,246.00	1,233.00	1,245.00	1,235.00	2,973.00
01.09.2025	1,212.00	1,205.00	1,207.00	1,207.50	2,503.00
02.09.2025	1,237.50	1,214.00	1,237.50	1,219.50	3,149.00
03.09.2025	1,254.00	1,240.00	1,243.00	1,250.50	3,032.00
04.09.2025	1,251.00	1,245.00	1,248.00	1,251.00	3,299.00
05.09.2025	1,262.00	1,249.00	1,249.00	1,254.00	3,261.00
08.09.2025	1,268.00	1,256.00	1,259.00	1,265.00	3,212.00
09.09.2025	1,293.00	1,280.00	1,280.00	1,288.00	5,021.00
10.09.2025	1,321.00	1,300.00	1,300.00	1,320.00	4,792.00
11.09.2025	1,355.00	1,310.00	1,314.00	1,352.00	5,886.00
12.09.2025	1,361.00	1,348.00	1,361.00	1,354.50	2,143.00
15.09.2025	1,382.00	1,365.00	1,374.00	1,381.00	3,274.00
16.09.2025	1,436.00	1,420.00	1,429.00	1,422.00	4,849.00
17.09.2025	1,423.00	1,406.00	1,406.50	1,419.00	5,066.00
18.09.2025	1,456.00	1,443.00	1,443.00	1,444.50	2,258.00
09.10.2025	1,681.00	1,636.00	1,680.50	1,639.00	24,972.00
10.10.2025	1,661.00	1,604.50	1,655.00	1,606.00	17,044.00
13.10.2025	1,645.00	1,615.00	1,618.00	1,633.00	28,723.00
14.10.2025	1,609.00	1,579.00	1,592.00	1,604.00	10,217.00
15.10.2025	1,672.00	1,660.00	1,660.00	1,669.00	8,979.00
16.10.2025	1,728.00	1,705.00	1,705.00	1,720.00	19,235.00
17.10.2025	1,719.20	1,679.00	1,709.00	1,699.00	13,252.00
20.10.2025	1,736.00	1,711.00	1,714.00	1,732.50	14,622.00
21.10.2025	1,709.00	1,673.50	1,698.00	1,683.00	12,608.00
22.10.2025	1,710.00	1,682.00	1,703.50	1,682.00	7,354.00
23.10.2025	1,689.00	1,663.00	1,666.50	1,685.00	14,551.00
24.10.2025	1,725.00	1,704.00	1,715.00	1,725.00	4,907.00
27.10.2025	1,774.00	1,735.00	1,750.00	1,770.50	14,162.00
28.10.2025	1,763.00	1,730.00	1,732.50	1,750.00	15,453.00
29.10.2025	1,800.00	1,750.00	1,753.00	1,800.00	16,799.00
30.10.2025	1,822.50	1,789.00	1,820.00	1,800.00	11,445.00
31.10.2025	1,895.00	1,866.00	1,866.00	1,869.50	7,329.00
03.11.2025	1,952.00	1,925.00	1,925.00	1,941.00	15,026.00
04.11.2025	1,830.00	1,784.50	1,826.50	1,816.00	24,125.00
05.11.2025	1,805.00	1,715.00	1,720.00	1,794.00	24,535.00
06.11.2025	1,732.00	1,690.00	1,716.00	1,691.00	14,486.00
07.11.2025	1,689.00	1,645.00	1,679.00	1,656.00	16,615.00
10.11.2025	1,745.00	1,721.00	1,721.00	1,734.00	16,973.00
11.11.2025	1,772.00	1,746.00	1,767.00	1,748.00	14,662.00
12.11.2025	1,761.00	1,736.00	1,749.00	1,738.50	13,492.00
13.11.2025	1,758.00	1,714.00	1,755.00	1,720.00	14,025.00
14.11.2025	1,696.00	1,641.50	1,649.00	1,695.50	20,479.00
17.11.2025	1,725.00	1,701.00	1,712.00	1,725.00	12,390.00
18.11.2025	1,675.00	1,646.00	1,666.00	1,663.00	23,593.00
19.11.2025	1,660.00	1,632.00	1,636.00	1,635.00	18,604.00
20.11.2025	1,722.00	1,701.00	1,713.00	1,705.00	4,495.00
21.11.2025	1,615.00	1,576.00	1,590.50	1,596.50	19,412.00
24.11.2025	1,670.00	1,625.00	1,632.00	1,667.00	6,690.00
25.11.2025	1,689.00	1,660.00	1,680.00	1,675.00	8,757.00
26.11.2025	1,748.00	1,722.00	1,735.00	1,741.00	9,099.00
27.11.2025	1,764.00	1,745.00	1,745.00	1,764.00	1,963.00
28.11.2025	1,732.00	1,712.00	1,714.00	1,721.00	5,206.00
01.12.2025	1,722.00	1,706.50	1,712.00	1,714.00	4,598.00
02.12.2025	1,784.00	1,754.00	1,754.00	1,758.00	8,414.00
03.12.2025	1,779.00	1,754.00	1,774.00	1,759.00	5,223.00
04.12.2025	1,776.50	1,754.00	1,774.00	1,763.00	6,581.00
05.12.2025	1,847.00	1,817.50	1,825.50	1,829.00	7,511.00
08.12.2025	1,868.00	1,841.00	1,849.50	1,847.00	11,871.00
09.12.2025	1,844.00	1,823.00	1,838.00	1,837.50	5,872.00
10.12.2025	1,838.00	1,824.00	1,829.00	1,838.00	4,857.00
11.12.2025	1,834.00	1,815.00	1,825.00	1,821.00	4,923.00
12.12.2025	1,832.00	1,767.00	1,830.00	1,777.00	7,972.00

צרו איתנו קשר *5988