גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 30.01.2026

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	2783	2783	2783	2783	0.00
10:20	2780	2780	2780	2780	57.00
10:30	2782	2782	2782	2782	173.00
10:40	2768	2768	2768	2768	108.00
10:50	2770	2770	2770	2770	75.00
11:00	2773	2773	2773	2773	719.00
11:10	2769	2769	2769	2769	103.00
11:20	2762	2762	2762	2762	86.00
11:30	2756	2756	2756	2756	67.00
11:40	2754	2754	2754	2754	136.00
11:50	2744	2744	2744	2744	149.00
12:00	2742	2742	2742	2742	316.00
12:10	2748	2748	2748	2748	131.00
12:20	2750	2750	2750	2750	71.00
12:30	2754	2754	2754	2754	81.00
12:40	2765	2765	2765	2765	115.00
12:50	2760	2760	2760	2760	21.00
13:00	2770	2770	2770	2770	211.00
13:10	2773	2773	2773	2773	130.00
13:20	2778	2778	2778	2778	197.00
13:30	2780	2780	2780	2780	364.00
13:40	2783	2783	2783	2783	157.00
13:50	2781	2781	2781	2781	70.00
14:00	2792	2792	2792	2792	42.00
14:10	2796	2796	2796	2796	41.00
14:20	2791	2791	2791	2791	57.00
14:30	2792	2792	2792	2792	177.00
14:40	2794	2794	2794	2794	116.00
14:50	2788	2788	2788	2788	105.00
15:00	2786	2786	2786	2786	86.00
15:10	2786	2786	2786	2786	71.00
15:20	2788	2788	2788	2788	70.00
15:30	2790	2790	2790	2790	229.00
15:40	2784	2784	2784	2784	338.00
15:50	2782	2782	2782	2782	152.00
16:00	2779	2779	2779	2779	71.00
16:10	2779	2779	2779	2779	91.00
16:20	2782	2782	2782	2782	102.00
16:30	2786	2786	2786	2786	112.00
16:40	2792	2792	2792	2792	281.00
16:50	2800	2800	2800	2800	297.00
17:00	2801	2801	2801	2801	257.00
17:10	2780	2780	2780	2780	382.00
17:20	2786	2786	2786	2786	190.00
17:30	2776	2776	2776	2776	411.00
17:40	2763	2763	2763	2763	376.00
17:50	2770	2770	2770	2770	283.00
18:00	2766	2766	2766	2766	272.00
18:10	2760	2760	2760	2760	246.00
18:20	2758	2758	2758	2758	136.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.01.2026 10:30	2662	2651	2651	2654	21,999.00
26.01.2026 11:00	2658	2653.013	2653.013	2656	26,599.00
26.01.2026 11:30	2658	2644	2658	2648	72,925.00
26.01.2026 12:00	2650	2638	2646.421	2649	128,752.00
26.01.2026 12:30	2654	2650	2650	2651	116,213.00
26.01.2026 13:00	2653	2648	2652	2648	71,368.00
26.01.2026 13:30	2653	2647.976	2647.976	2653	84,248.00
26.01.2026 14:00	2654	2646	2654	2650	184,841.00
26.01.2026 14:30	2650	2642	2650	2644	212,043.00
26.01.2026 15:00	2649	2642	2642	2649	154,232.00
26.01.2026 15:30	2652	2646	2648	2652	175,923.00
26.01.2026 16:00	2660	2652	2652	2655	301,281.00
26.01.2026 16:30	2668	2653	2656	2666	358,832.00
26.01.2026 17:00	2671.364	2666	2666	2669	375,401.00
26.01.2026 17:30	2668	2658	2664	2668	470,532.00
26.01.2026 18:00	2667	2658	2666	2662	827,443.00
27.01.2026 10:00	2759	2743	2750	2744	16,656.00
27.01.2026 10:30	2746	2736	2742	2736	32,950.00
27.01.2026 11:00	2743	2736	2739	2742	61,308.00
27.01.2026 11:30	2746	2738	2742	2744	120,062.00
27.01.2026 12:00	2750	2743	2746	2747	68,750.00
27.01.2026 12:30	2751	2747	2751	2748	101,207.00
27.01.2026 13:00	2750	2736	2748	2741	310,306.00
27.01.2026 13:30	2742	2738	2741	2738	200,288.00
27.01.2026 14:00	2742	2738	2740	2740	187,748.00
27.01.2026 14:30	2752	2737	2738	2752	286,425.00
27.01.2026 15:00	2758	2750	2754	2757	306,229.00
27.01.2026 15:30	2764	2754	2757	2760	330,811.00
27.01.2026 16:00	2770	2760	2761	2770	446,303.00
27.01.2026 16:30	2780	2758	2767	2762	361,064.00
27.01.2026 17:00	2776	2760	2770	2760	456,628.00
27.01.2026 17:30	2772	2760	2762	2772	633,051.00
27.01.2026 18:00	2773	2756	2771	2760	890,494.00
28.01.2026 10:00	2852	2838	2848	2852	33,258.00
28.01.2026 10:30	2851	2832	2850	2840	52,979.00
28.01.2026 11:00	2840	2836	2839	2839	135,809.00
28.01.2026 11:30	2842	2834	2839	2836	280,425.00
28.01.2026 12:00	2838	2832	2838	2836	276,961.00
28.01.2026 12:30	2843	2834	2836	2840	618,534.00
28.01.2026 13:00	2840	2832	2840	2838	468,925.00
28.01.2026 13:30	2842	2836	2840	2842	221,699.00
28.01.2026 14:00	2842	2830	2839	2839	308,404.00
28.01.2026 14:30	2842	2838	2842	2838	146,485.00
28.01.2026 15:00	2844	2834	2842	2841	521,677.00
28.01.2026 15:30	2848	2840	2840	2842	379,293.00
28.01.2026 16:00	2844	2838	2844	2841	661,098.00
28.01.2026 16:30	2840	2828	2838	2828	750,836.00
28.01.2026 17:00	2832	2792	2828	2809	882,698.00
28.01.2026 17:30	2814	2806	2810	2810	817,431.00
28.01.2026 18:00	2816	2806	2812	2810	1,144,608.00
29.01.2026 10:00	2818	2804	2816	2810	55,779.00
29.01.2026 10:30	2812	2796	2810	2800	76,871.00
29.01.2026 11:00	2806	2794	2796	2803	85,593.00
29.01.2026 11:30	2808	2790	2803	2790	101,625.00
29.01.2026 12:00	2794	2787	2790	2788	352,703.00
29.01.2026 12:30	2787	2762	2787	2764	395,757.00
29.01.2026 13:00	2772	2760	2763	2772	406,083.00
29.01.2026 13:30	2776	2768	2770	2773	279,881.00
29.01.2026 14:00	2784	2773	2773	2784	499,664.00
29.01.2026 14:30	2789	2780	2784	2786	269,493.00
29.01.2026 15:00	2794	2787	2788	2787	295,216.00
29.01.2026 15:30	2796	2788	2790	2794	670,898.00
29.01.2026 16:00	2798	2792	2796	2798	342,652.00
29.01.2026 16:30	2790	2780	2789	2782	602,601.00
29.01.2026 17:00	2772	2720	2772	2720	826,063.00
29.01.2026 17:30	2727	2703	2723	2710	1,135,764.00
29.01.2026 18:00	2726	2701	2710	2726	1,416,836.00
30.01.2026 10:00	2783	2774	2774	2778	8,997.00
30.01.2026 10:30	2776	2764	2776	2772	55,146.00
30.01.2026 11:00	2773	2752	2773	2756	150,684.00
30.01.2026 11:30	2758	2739	2756	2747	275,274.00
30.01.2026 12:00	2760	2740	2746	2757	287,149.00
30.01.2026 12:30	2770	2757	2757	2770	298,859.00
30.01.2026 13:00	2781	2770	2771	2781	345,524.00
30.01.2026 13:30	2798	2778	2782	2798	372,353.00
30.01.2026 14:00	2800	2788	2798	2794	239,603.00
30.01.2026 14:30	2796	2784	2794	2786	350,665.00
30.01.2026 15:00	2796	2784	2786	2792.043	405,690.00
30.01.2026 15:30	2790.819	2776	2788	2779	663,872.00
30.01.2026 16:00	2788	2778	2779	2784	839,981.00
30.01.2026 16:30	2810	2786	2786	2788	713,003.00
30.01.2026 17:00	2789	2762	2788	2762	762,328.00
30.01.2026 17:30	2772	2756	2761	2763	842,933.00
30.01.2026 18:00	2763	2748	2763	2752	756,619.00

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
15.12.2025	1,793.50	1,768.00	1,792.00	1,783.00	6,690.00
16.12.2025	1,756.00	1,732.00	1,732.00	1,748.50	8,156.00
17.12.2025	1,821.00	1,787.00	1,807.50	1,791.00	39,914.00
18.12.2025	1,861.00	1,816.50	1,816.50	1,856.50	11,881.00
19.12.2025	1,828.00	1,792.00	1,796.00	1,819.50	14,387.00
22.12.2025	1,868.00	1,853.00	1,862.50	1,860.00	6,460.00
23.12.2025	1,887.00	1,869.00	1,870.00	1,884.50	6,021.00
24.12.2025	1,915.00	1,896.00	1,896.00	1,912.50	1,374.00
29.12.2025	2,074.00	1,963.50	1,963.50	2,050.00	11,768.00
30.12.2025	2,076.00	2,040.00	2,040.00	2,070.00	9,871.00
31.12.2025	2,060.00	2,029.00	2,058.00	2,060.00	2,955.00
02.01.2026	2,234.00	2,200.00	2,200.00	2,220.00	12,633.00
05.01.2026	2,398.00	2,350.00	2,377.00	2,366.00	14,044.00
06.01.2026	2,394.00	2,342.00	2,380.00	2,376.00	18,629.00
07.01.2026	2,436.00	2,406.00	2,408.00	2,424.00	19,120.00
08.01.2026	2,412.00	2,338.00	2,404.00	2,344.00	10,203.00
09.01.2026	2,410.00	2,358.00	2,366.00	2,404.00	10,444.00
12.01.2026	2,406.00	2,350.00	2,368.00	2,394.00	13,736.00
13.01.2026	2,350.00	2,270.00	2,329.00	2,314.00	15,863.00
14.01.2026	2,426.00	2,344.00	2,364.00	2,364.00	12,069.00
15.01.2026	2,484.00	2,424.00	2,426.00	2,481.00	22,208.00
16.01.2026	2,548.00	2,522.00	2,526.00	2,540.00	12,274.00
19.01.2026	2,530.00	2,502.00	2,530.00	2,504.00	6,917.00
20.01.2026	2,466.00	2,390.00	2,439.00	2,459.00	34,430.00
21.01.2026	2,600.00	2,521.00	2,528.00	2,592.00	31,934.00
22.01.2026	2,620.00	2,590.00	2,600.00	2,614.00	17,824.00
23.01.2026	2,612.00	2,560.00	2,588.00	2,610.00	16,941.00
26.01.2026	2,671.36	2,638.00	2,644.00	2,662.00	18,737.00
27.01.2026	2,780.00	2,736.00	2,756.00	2,760.00	14,943.00
28.01.2026	2,854.00	2,790.00	2,848.00	2,810.00	27,141.00
29.01.2026	2,818.00	2,698.00	2,818.00	2,726.00	20,825.00
30.01.2026	2,810.00	2,739.00	2,774.00	2,752.00	13,736.00

צרו איתנו קשר *5988