גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12:52

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	1717	1717	1717	1717	0.00
10:20	1714	1714	1714	1714	135.00
10:30	1718	1718	1718	1718	45.00
10:40	1717	1717	1717	1717	40.00
10:50	1717	1717	1717	1717	53.00
11:00	1713	1713	1713	1713	57.00
11:10	1716	1716	1716	1716	72.00
11:20	1718	1718	1718	1718	79.00
11:30	1718	1718	1718	1718	14.00
11:40	1720	1720	1720	1720	86.00
11:50	1720	1720	1720	1720	30.00
12:00	1719	1719	1719	1719	36.00
12:10	1721	1721	1721	1721	69.00
12:20	1722	1722	1722	1722	163.00
12:30	1722	1722	1722	1722	66.00
12:40	1721	1721	1721	1721	52.00
12:50	1720.5	1720.5	1720.5	1720.5	31.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2025 10:30	1635	1635	1635	1635	238.00
24.11.2025 11:00	1640	1626	1638	1627	11,375.00
24.11.2025 11:30	1629	1625	1628	1628	4,323.00
24.11.2025 12:00	1631	1625	1627	1626	5,935.00
24.11.2025 12:30	1627	1625	1625	1627	1,795.00
24.11.2025 13:00	1628	1625	1625	1628	3,729.00
24.11.2025 13:30	1633	1627	1628	1633	4,066.00
24.11.2025 14:00	1634	1631	1632	1631	15,414.00
24.11.2025 14:30	1640	1637	1638	1640	13,548.00
24.11.2025 15:00	1644	1641	1641	1643	15,298.00
24.11.2025 15:30	1644	1640	1644	1640	14,590.00
24.11.2025 16:00	1644	1641	1641	1642	11,523.00
24.11.2025 16:30	1659	1642	1642	1657	55,634.00
24.11.2025 17:00	1664	1660	1661	1661	41,307.00
24.11.2025 17:30	1661	1661	1661	1661	2,357.00
24.11.2025 18:00	1667	1666	1666	1667	47,025.00
25.11.2025 10:00	1680	1676	1680	1679	2,792.00
25.11.2025 10:30	1678.5	1676	1678	1676	9,165.00
25.11.2025 11:00	1681	1673	1676	1673	24,867.00
25.11.2025 11:30	1678	1672	1672	1678	7,897.00
25.11.2025 12:00	1681	1675	1677	1679	22,700.00
25.11.2025 12:30	1679	1676	1676	1678	28,858.00
25.11.2025 13:00	1682	1679	1679	1679	20,685.00
25.11.2025 13:30	1679	1675	1678.5	1679	41,419.00
25.11.2025 14:00	1683	1680	1681	1680	14,030.00
25.11.2025 14:30	1689	1679	1681	1680	97,615.00
25.11.2025 15:00	1684	1681	1681	1684	59,935.00
25.11.2025 15:30	1686	1679	1684.5	1684	45,672.00
25.11.2025 16:00	1685	1680	1685	1680	20,083.00
25.11.2025 16:30	1682.5	1661	1679	1672	107,927.00
25.11.2025 17:00	1675	1665.5	1675	1669	53,170.00
25.11.2025 17:30	1675.5	1670	1672	1672	75,797.00
25.11.2025 18:00	1679	1672	1672	1675	117,511.00
26.11.2025 10:00	1736	1729.5	1735	1735.5	6,068.00
26.11.2025 10:30	1733	1726	1732	1728	5,431.00
26.11.2025 11:00	1728	1725	1728	1726	7,913.00
26.11.2025 11:30	1729	1725	1726	1727	12,278.00
26.11.2025 12:00	1730	1725	1725.5	1730	20,073.00
26.11.2025 12:30	1730	1726	1728	1730	25,303.00
26.11.2025 13:00	1730.5	1730	1730.5	1730.5	12,161.00
26.11.2025 13:30	1731	1728	1730	1729	20,153.00
26.11.2025 14:00	1725	1722	1725	1724.5	15,986.00
26.11.2025 14:30	1728.5	1725.5	1725.5	1728	16,550.00
26.11.2025 15:00	1734.5	1728.5	1728.5	1733	47,418.00
26.11.2025 15:30	1733	1730.5	1730.5	1733	15,863.00
26.11.2025 16:00	1740.5	1733	1736	1738	60,773.00
26.11.2025 16:30	1739	1730	1734	1730	121,714.00
26.11.2025 17:00	1736	1729	1729	1736	118,934.00
26.11.2025 17:30	1741	1737	1737.5	1741	67,731.00
26.11.2025 18:00	1747.5	1741	1745	1741	160,357.00
27.11.2025 10:00	1762	1745	1745	1762	760.00
27.11.2025 10:30	1761	1761	1761	1761	533.00
27.11.2025 11:00	1760	1760	1760	1760	309.00
27.11.2025 11:30	1762	1760	1762	1760	1,126.00
27.11.2025 12:00	1761.5	1761.5	1761.5	1761.5	415.00
27.11.2025 12:30	1764	1759	1760	1761	1,948.00
27.11.2025 13:00	1764	1764	1764	1764	532.00
27.11.2025 13:30	1764	1764	1764	1764	302.00
27.11.2025 14:00	1764	1764	1764	1764	302.00
27.11.2025 14:30	1759	1759	1759	1759	543.00
27.11.2025 15:00	1760	1757	1757	1760	1,130.00
27.11.2025 15:30	1762	1759	1759	1760.5	2,163.00
27.11.2025 16:00	1760.5	1760.5	1760.5	1760.5	480.00
27.11.2025 16:30	1758	1756	1758	1756	2,601.00
27.11.2025 17:00	1762	1759.5	1762	1760	2,752.00
27.11.2025 17:30	1759	1759	1759	1759	953.00
27.11.2025 18:00	1764	1760	1761	1764	18,245.00
28.11.2025 10:00	1719	1714	1714	1718	6,308.00
28.11.2025 10:30	1718	1712	1715	1713	14,300.00
28.11.2025 11:00	1720	1713	1714	1719	20,915.00
28.11.2025 11:30	1720	1718	1720	1719	27,580.00
28.11.2025 12:00	1722	1720	1720	1722	53,440.00

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

צרו איתנו קשר *5988