גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פלוטר אנטרטיינמנט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פלוטר אנטרטיינמנט

Flutter Entertainment

מניה FLUT 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	99.75	99.75	99.75	99.75	0.00
16:50	100.36	100.36	100.36	100.36	24,584.00
17:00	99.71	99.71	99.71	99.71	42,089.00
17:10	98.88	98.88	98.88	98.88	71,379.00
17:20	98	98	98	98	37,016.00
17:30	98.67	98.67	98.67	98.67	57,268.00
17:40	98.5	98.5	98.5	98.5	22,107.00
17:50	98.85	98.85	98.85	98.85	26,277.00
18:00	98.24	98.24	98.24	98.24	174,307.00
18:10	98.44	98.44	98.44	98.44	22,537.00
18:20	98.325	98.325	98.325	98.325	62,786.00
18:30	98.12	98.12	98.12	98.12	69,959.00
18:40	97.935	97.935	97.935	97.935	25,176.00
18:50	98.01	98.01	98.01	98.01	215,520.00
19:00	97.805	97.805	97.805	97.805	24,775.00
19:10	97.685	97.685	97.685	97.685	45,521.00
19:20	97.88	97.88	97.88	97.88	11,117.00
19:30	97.81	97.81	97.81	97.81	18,135.00
19:40	97.91	97.91	97.91	97.91	11,741.00
19:50	97.63	97.63	97.63	97.63	14,216.00
20:00	97.74	97.74	97.74	97.74	15,992.00
20:10	97.85	97.85	97.85	97.85	8,267.00
20:20	97.725	97.725	97.725	97.725	12,260.00
20:30	97.69	97.69	97.69	97.69	17,452.00
20:40	97.7975	97.7975	97.7975	97.7975	42,558.00
20:50	97.62	97.62	97.62	97.62	8,486.00
21:00	97.835	97.835	97.835	97.835	33,961.00
21:10	97.74	97.74	97.74	97.74	25,167.00
21:20	97.99	97.99	97.99	97.99	18,781.00
21:30	97.93	97.93	97.93	97.93	7,839.00
21:40	97.915	97.915	97.915	97.915	12,504.00
21:50	97.98	97.98	97.98	97.98	17,435.00
22:00	97.89	97.89	97.89	97.89	11,183.00
22:10	98.315	98.315	98.315	98.315	30,928.00
22:20	98.44	98.44	98.44	98.44	19,066.00
22:30	98.245	98.245	98.245	98.245	26,715.00
22:40	98.395	98.395	98.395	98.395	17,482.00
22:50	98.37	98.37	98.37	98.37	18,707.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	103.79	100.335	100.335	103.04	766,737.00
18.06.2026 17:30	103.3	102.565	102.975	102.965	1,331,302.00
18.06.2026 18:00	103.76	102.495	103.05	103.06	2,409,588.00
18.06.2026 18:30	104.995	102.94	103.18	103.88	4,855,166.00
18.06.2026 19:00	103.86	102.935	103.82	103.2	3,808,218.00
18.06.2026 19:30	103.22	102.162	103.22	102.945	4,120,596.00
18.06.2026 20:00	102.985	102.49	102.95	102.765	4,464,238.00
18.06.2026 20:30	102.76	102.35	102.69	102.41	4,040,670.00
18.06.2026 21:00	102.52	101.81	102.46	101.86	4,684,454.00
18.06.2026 21:30	102.86	101.73	101.85	102.67	5,135,603.00
18.06.2026 22:00	102.79	102.13	102.575	102.22	6,216,067.00
18.06.2026 22:30	102.11	101.34	102.07	101.76	7,102,812.00
22.06.2026 16:30	101.795	99.48	99.48	101.795	287,955.00
22.06.2026 17:00	102.16	99.5275	102.16	99.5275	530,720.00
22.06.2026 17:30	100.23	99.735	100	100.09	1,407,069.00
22.06.2026 18:00	100.55	100.04	100.17	100.325	1,512,260.00
22.06.2026 18:30	100.47	99.5	100.27	99.5	2,382,433.00
22.06.2026 19:00	99.62	98.385	99.62	98.62	3,280,260.00
22.06.2026 19:30	99.39	98.67	98.67	99.31	2,567,419.00
22.06.2026 20:00	99.46	99.25	99.37	99.25	2,954,704.00
22.06.2026 20:30	99.41	99.015	99.2281	99.35	3,812,789.00
22.06.2026 21:00	99.31	99.06	99.25	99.205	3,961,982.00
22.06.2026 21:30	99.26	98.49	99.26	98.49	4,882,260.00
22.06.2026 22:00	98.72	98.29	98.5	98.345	5,228,275.00
22.06.2026 22:30	98.535	97.485	98.31	97.485	9,116,237.00
23.06.2026 16:30	98.41	97.295	98.335	98.21	248,491.00
23.06.2026 17:00	99.215	97.9	97.9	98.41	468,127.00
23.06.2026 17:30	99.95	98.395	98.395	99.48	804,680.00
23.06.2026 18:00	100.65	99.45	99.57	100.28	968,376.00
23.06.2026 18:30	100.305	99.46	100.15	99.63	1,512,992.00
23.06.2026 19:00	99.995	99.44	99.73	99.85	1,593,622.00
23.06.2026 19:30	100.06	97.61	100	98.005	2,141,195.00
23.06.2026 20:00	98.81	97.81	98.29	98.59	2,930,838.00
23.06.2026 20:30	98.695	98.285	98.695	98.41	3,585,241.00
23.06.2026 21:00	99.04	98.68	98.68	98.805	2,944,451.00
23.06.2026 21:30	98.76	98.225	98.645	98.44	5,761,557.00
23.06.2026 22:00	98.66	98.18	98.395	98.29	4,652,950.00
23.06.2026 22:30	98.355	97.975	98.26	98.03	6,593,302.00
24.06.2026 16:30	100.72	97.625	98.215	99.27	259,975.00
24.06.2026 17:00	99.645	97.56	99.645	98.62	994,100.00
24.06.2026 17:30	98.98	98.21	98.52	98.21	1,566,894.00
24.06.2026 18:00	98.65	97.92	98.49	98.41	2,597,993.00
24.06.2026 18:30	98.375	97.685	98.375	97.77	3,209,538.00
24.06.2026 19:00	97.91	97.64	97.9	97.79	3,443,926.00
24.06.2026 19:30	98.06	97.565	97.78	97.845	3,998,071.00
24.06.2026 20:00	97.94	97.555	97.91	97.65	2,833,219.00
24.06.2026 20:30	97.89	97.59	97.62	97.72	3,799,181.00
24.06.2026 21:00	98	97.74	97.74	97.91	2,661,260.00
24.06.2026 21:30	98.05	97.89	97.9	98.05	3,215,397.00
24.06.2026 22:00	98.55	98.01	98.01	98.29	4,422,779.00
24.06.2026 22:30	98.515	97.985	98.31	98.515	5,064,308.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2025	307.13	302.08	305.82	304.02	2,703,471.00
31.07.2025	308.80	301.54	304.58	302.26	2,331,871.00
01.08.2025	300.29	294.43	297.92	299.62	2,003,907.00
04.08.2025	304.14	299.72	302.45	303.91	1,533,456.00
05.08.2025	305.89	297.86	304.18	304.48	2,165,563.00
06.08.2025	307.20	301.05	302.64	306.95	2,707,914.00
07.08.2025	313.68	304.53	312.85	306.07	2,711,153.00
08.08.2025	293.80	276.86	291.61	280.59	6,248,946.00
11.08.2025	286.70	280.39	281.08	284.58	2,832,375.00
12.08.2025	288.42	281.23	281.23	288.38	1,553,918.00
13.08.2025	294.79	287.65	289.21	293.72	1,355,400.00
14.08.2025	293.33	288.15	292.05	288.77	1,791,607.00
15.08.2025	295.29	288.30	290.03	293.31	1,375,343.00
18.08.2025	296.17	292.52	294.63	294.00	1,239,944.00
19.08.2025	295.01	289.68	290.81	290.76	1,921,206.00
20.08.2025	294.54	287.38	289.35	294.53	1,369,147.00
21.08.2025	297.99	293.03	296.52	295.00	998,105.00
22.08.2025	300.77	295.02	296.18	299.42	748,695.00
25.08.2025	300.95	296.89	300.13	299.98	1,245,957.00
26.08.2025	300.90	294.92	296.14	300.82	2,410,053.00
27.08.2025	306.44	300.57	302.11	305.34	1,063,572.00
28.08.2025	309.41	304.50	305.55	308.60	872,176.00
29.08.2025	309.38	303.54	308.16	307.17	1,282,229.00
02.09.2025	300.92	290.14	295.49	299.00	2,516,527.00
03.09.2025	299.11	294.30	298.61	294.43	1,476,365.00
04.09.2025	293.97	289.33	293.97	292.38	2,259,819.00
05.09.2025	297.23	292.11	295.10	295.28	1,603,593.00
08.09.2025	296.31	286.06	296.08	288.04	2,459,607.00
09.09.2025	292.76	287.60	288.34	291.94	1,707,191.00
10.09.2025	292.72	290.52	291.56	291.22	1,136,106.00
11.09.2025	292.31	286.31	289.20	292.15	1,228,459.00
12.09.2025	289.60	280.14	289.52	281.09	2,090,058.00
15.09.2025	282.54	276.88	282.54	278.00	1,375,985.00
16.09.2025	280.48	275.72	277.95	279.93	1,840,813.00
17.09.2025	281.12	275.64	280.88	278.98	1,760,944.00
18.09.2025	282.90	277.49	278.24	282.47	738,872.00
19.09.2025	284.44	280.24	280.24	284.48	522,423.00
22.09.2025	286.03	279.42	281.30	285.26	747,805.00
23.09.2025	287.40	283.76	285.70	284.27	662,221.00
24.09.2025	285.65	279.27	284.64	279.56	496,917.00
25.09.2025	280.47	276.99	277.39	278.45	641,751.00
26.09.2025	282.64	278.06	279.56	280.18	338,850.00
29.09.2025	284.85	280.42	284.11	283.30	912,956.00
30.09.2025	278.25	251.43	278.25	253.51	3,632,161.00
01.10.2025	261.22	252.28	254.85	252.43	3,085,547.00
02.10.2025	255.40	248.95	252.66	249.71	1,549,653.00
03.10.2025	257.55	250.54	250.90	255.94	1,820,169.00
06.10.2025	256.29	244.95	254.34	246.98	1,553,548.00
07.10.2025	243.54	230.67	242.98	237.88	3,655,043.00
08.10.2025	248.10	239.14	240.19	246.09	2,525,961.00
09.10.2025	248.26	243.99	244.52	247.77	1,459,728.00
10.10.2025	246.18	238.42	245.09	242.11	1,937,115.00
13.10.2025	250.65	243.86	243.87	249.77	1,891,564.00
14.10.2025	251.70	246.17	246.17	249.96	1,142,844.00
15.10.2025	254.47	247.09	248.16	250.09	1,020,602.00
16.10.2025	252.19	248.51	249.63	249.96	813,001.00
17.10.2025	253.00	248.16	249.70	251.81	1,257,114.00
20.10.2025	255.21	246.07	253.62	250.55	995,201.00
21.10.2025	252.72	247.21	247.96	251.01	807,560.00
22.10.2025	253.83	249.84	250.50	252.52	1,466,534.00
23.10.2025	254.20	250.32	251.84	251.28	886,181.00
24.10.2025	255.26	243.31	253.04	243.70	1,239,690.00
27.10.2025	245.60	242.50	243.37	244.59	978,206.00
28.10.2025	242.86	233.00	237.52	237.29	2,173,529.00
29.10.2025	240.04	235.29	238.16	236.66	940,318.00
30.10.2025	236.14	228.31	233.09	230.88	1,617,040.00
31.10.2025	232.78	228.07	229.92	232.48	2,465,106.00
03.11.2025	233.35	229.92	232.17	231.02	965,298.00
04.11.2025	224.41	221.14	222.11	222.01	3,079,046.00
05.11.2025	221.47	211.47	220.69	216.59	2,471,530.00
06.11.2025	218.53	213.17	217.13	216.54	1,244,768.00
07.11.2025	224.93	208.65	209.84	223.07	1,921,353.00
10.11.2025	234.59	225.57	225.59	229.90	1,076,371.00
11.11.2025	233.05	229.09	230.06	232.02	984,827.00
12.11.2025	235.77	232.00	232.35	234.29	1,391,677.00
13.11.2025	221.28	200.07	220.34	201.18	5,318,825.00
14.11.2025	203.39	193.31	197.57	198.57	2,979,655.00
17.11.2025	199.11	190.59	198.83	191.08	2,076,493.00
18.11.2025	197.22	190.00	190.64	193.20	1,648,005.00
19.11.2025	194.76	189.40	194.44	193.29	936,192.00
20.11.2025	200.93	192.33	196.56	192.64	1,044,020.00
21.11.2025	197.47	190.54	197.36	193.32	868,546.00
24.11.2025	194.90	189.33	194.67	191.85	1,237,912.00
25.11.2025	198.40	190.55	191.67	195.78	1,231,800.00
26.11.2025	203.29	197.14	198.11	200.00	2,554,144.00
28.11.2025	210.55	201.30	201.30	208.65	851,487.00
01.12.2025	209.12	202.63	206.65	204.18	1,151,214.00
02.12.2025	212.21	205.77	207.53	207.95	1,174,174.00
03.12.2025	213.73	206.29	206.65	211.72	909,172.00
04.12.2025	211.79	206.76	211.66	211.09	639,604.00
05.12.2025	211.15	207.02	210.47	208.53	1,377,630.00
08.12.2025	215.22	206.43	208.02	214.78	1,200,165.00
09.12.2025	216.89	213.12	214.31	215.99	1,778,958.00
10.12.2025	218.64	214.93	217.19	218.31	1,780,090.00
11.12.2025	220.44	215.39	216.03	220.24	1,059,005.00
12.12.2025	229.86	222.00	222.96	223.02	1,741,692.00
15.12.2025	223.54	217.05	223.07	219.75	1,107,256.00
16.12.2025	219.81	217.29	219.08	219.37	789,523.00
17.12.2025	223.76	217.45	219.71	217.79	1,286,192.00
18.12.2025	221.55	218.31	219.60	220.19	1,603,167.00
19.12.2025	224.14	220.24	220.86	222.14	1,878,759.00
22.12.2025	225.91	221.41	223.81	224.08	559,440.00
23.12.2025	224.28	216.50	224.28	219.24	801,973.00
24.12.2025	219.96	216.68	218.82	219.54	417,203.00
26.12.2025	221.65	218.97	219.79	220.69	281,573.00
29.12.2025	218.36	215.71	218.01	217.14	594,934.00
30.12.2025	218.55	216.45	217.14	217.47	424,367.00
31.12.2025	217.74	214.89	216.49	215.02	564,931.00
02.01.2026	219.00	213.89	216.35	218.26	508,354.00
05.01.2026	223.53	217.55	218.16	221.44	406,129.00
06.01.2026	226.55	219.05	221.65	219.87	715,639.00
07.01.2026	217.35	209.18	215.73	211.75	1,150,988.00
08.01.2026	220.64	209.25	209.25	217.54	1,156,061.00
09.01.2026	223.95	213.03	223.95	215.30	676,674.00
12.01.2026	214.33	204.00	212.70	206.39	2,364,302.00
13.01.2026	209.09	200.85	207.50	203.69	2,054,830.00
14.01.2026	203.80	199.03	203.09	199.67	1,439,711.00
15.01.2026	203.52	195.69	200.47	201.03	1,007,563.00
16.01.2026	200.58	187.95	200.58	188.36	2,078,777.00
20.01.2026	188.35	179.51	181.93	184.05	2,079,084.00
21.01.2026	183.39	179.37	182.57	181.05	1,947,878.00
22.01.2026	183.63	179.01	180.45	181.20	1,977,015.00
23.01.2026	180.92	173.85	180.38	174.89	2,407,527.00
26.01.2026	175.71	171.96	174.44	174.70	1,405,688.00
27.01.2026	174.42	167.23	173.57	168.11	1,762,216.00
28.01.2026	172.35	166.66	169.82	166.67	2,081,222.00
29.01.2026	169.35	166.21	167.04	168.82	1,363,031.00
30.01.2026	166.41	160.84	166.18	165.10	2,643,502.00
02.02.2026	166.57	162.46	165.91	162.50	1,395,008.00
03.02.2026	162.26	150.76	160.82	153.18	1,933,552.00
04.02.2026	159.91	151.88	157.52	153.82	1,747,278.00
05.02.2026	153.46	148.10	152.86	149.41	1,853,905.00
06.02.2026	153.45	149.66	149.79	152.52	874,302.00
09.02.2026	156.20	152.52	152.70	154.50	18,312,610.00
10.02.2026	156.95	151.09	155.61	151.61	1,684,464.00
11.02.2026	150.92	143.57	149.90	144.34	1,542,790.00
12.02.2026	148.40	140.90	145.84	141.31	1,569,378.00
13.02.2026	137.87	122.55	137.10	125.19	5,184,137.00
17.02.2026	126.74	122.99	126.00	123.91	1,735,290.00
18.02.2026	128.59	122.34	122.34	126.01	3,834,959.00
19.02.2026	126.36	119.47	125.37	122.12	2,646,344.00
20.02.2026	123.63	119.92	121.67	121.02	1,368,322.00
23.02.2026	120.74	114.93	119.85	115.45	1,244,722.00
24.02.2026	120.54	114.74	116.44	118.45	1,474,191.00
25.02.2026	120.59	116.29	119.26	119.84	1,811,922.00
26.02.2026	124.82	119.75	123.10	123.13	3,500,419.00
27.02.2026	111.10	99.96	110.95	106.14	14,953,140.00
02.03.2026	106.46	100.38	103.85	106.08	4,989,109.00
03.03.2026	113.76	103.24	103.74	111.50	2,284,431.00
04.03.2026	113.37	109.32	112.32	112.70	1,664,507.00
05.03.2026	115.02	111.77	112.92	114.57	1,430,130.00
06.03.2026	115.48	110.33	112.61	112.27	2,187,721.00
09.03.2026	110.28	105.76	108.87	109.42	2,580,725.00
10.03.2026	109.75	104.56	109.71	107.28	2,057,179.00
11.03.2026	110.24	105.11	109.16	109.60	2,261,839.00
12.03.2026	112.16	105.35	110.07	105.53	4,116,450.00
13.03.2026	110.10	106.50	107.56	108.35	1,515,667.00
16.03.2026	109.58	104.97	106.54	108.66	1,520,549.00
17.03.2026	112.08	108.83	109.33	109.26	2,103,880.00
18.03.2026	110.13	106.53	107.87	106.54	1,273,876.00
19.03.2026	108.06	104.61	106.15	106.41	787,333.00
20.03.2026	107.13	103.86	105.90	104.85	2,001,498.00
23.03.2026	114.85	109.21	114.85	109.42	1,534,386.00
24.03.2026	109.28	105.61	107.72	107.84	994,909.00
25.03.2026	111.72	103.16	110.16	103.46	2,435,256.00
26.03.2026	105.23	102.01	102.36	103.63	1,088,129.00
27.03.2026	103.56	100.21	102.99	100.53	1,596,442.00
30.03.2026	102.46	98.88	100.14	99.55	1,346,177.00
31.03.2026	103.73	100.00	101.03	101.99	1,930,755.00
01.04.2026	103.65	100.53	103.60	102.77	1,073,659.00
02.04.2026	106.54	99.29	100.54	106.28	1,092,654.00
06.04.2026	107.13	102.88	105.64	104.72	837,983.00
07.04.2026	106.29	103.22	104.49	103.66	1,132,087.00
08.04.2026	110.66	108.15	109.56	109.52	1,509,001.00
09.04.2026	107.38	102.37	107.01	105.28	1,738,005.00
10.04.2026	107.39	101.19	107.00	102.38	1,610,116.00
13.04.2026	106.62	100.05	100.93	105.29	1,544,104.00
14.04.2026	108.36	105.73	106.61	106.79	845,350.00
15.04.2026	112.39	108.39	108.69	111.78	1,094,192.00
16.04.2026	112.81	106.36	110.93	109.10	3,313,698.00
17.04.2026	112.70	108.97	112.51	110.05	3,132,581.00
20.04.2026	111.12	108.34	108.54	109.62	965,758.00
21.04.2026	111.69	108.36	109.83	109.49	1,265,104.00
22.04.2026	110.09	106.14	109.97	106.66	1,087,095.00
23.04.2026	107.14	104.08	105.20	106.07	740,803.00
24.04.2026	112.80	105.28	105.78	111.59	1,343,108.00
27.04.2026	114.58	110.73	111.26	110.97	2,268,568.00
28.04.2026	111.09	106.98	109.87	109.11	1,712,664.00
29.04.2026	109.77	106.80	109.58	107.61	614,427.00
30.04.2026	108.79	105.86	107.07	107.90	1,471,318.00
01.05.2026	110.34	106.02	108.91	106.09	737,217.00
05.05.2026	104.71	102.15	103.47	103.30	1,440,856.00
06.05.2026	106.15	97.94	105.77	99.10	3,749,032.00
07.05.2026	104.68	98.14	100.93	101.12	3,302,002.00
08.05.2026	104.67	100.64	101.24	101.17	1,529,799.00
11.05.2026	98.69	93.58	97.94	94.00	2,734,988.00
12.05.2026	99.49	93.56	93.56	96.05	2,219,573.00
13.05.2026	96.01	92.22	94.38	95.03	1,263,798.00
14.05.2026	95.15	92.02	93.67	93.82	2,038,499.00
15.05.2026	94.38	91.52	94.35	92.39	1,296,158.00
18.05.2026	97.75	92.06	92.23	97.26	993,589.00
19.05.2026	99.63	96.47	98.64	97.49	1,109,859.00
20.05.2026	97.40	94.40	96.64	96.75	828,443.00
21.05.2026	97.71	93.76	95.22	97.11	680,058.00
22.05.2026	100.03	96.83	97.11	97.41	898,617.00
26.05.2026	96.96	93.57	96.37	93.83	1,868,053.00
27.05.2026	96.72	93.82	94.52	95.70	1,769,389.00
28.05.2026	96.55	93.67	94.37	95.59	999,827.00
29.05.2026	98.72	93.65	95.51	97.04	3,221,259.00
01.06.2026	104.75	98.98	99.15	104.28	2,429,459.00
02.06.2026	103.62	100.15	102.40	102.03	871,001.00
03.06.2026	101.90	99.32	99.66	100.71	2,491,409.00
04.06.2026	104.80	100.72	102.85	100.80	1,192,174.00
05.06.2026	103.32	99.64	102.58	100.46	1,336,877.00
08.06.2026	106.11	98.93	99.32	104.93	1,424,518.00
09.06.2026	112.42	104.64	104.94	111.33	1,481,464.00
10.06.2026	119.44	111.26	111.46	112.96	2,563,354.00
11.06.2026	115.33	109.70	111.13	110.80	1,178,779.00
12.06.2026	112.02	107.29	111.64	110.76	1,267,757.00
15.06.2026	111.57	106.56	109.71	108.99	1,414,501.00
16.06.2026	113.53	108.71	110.69	108.94	945,050.00
17.06.2026	110.01	101.37	107.84	101.79	962,990.00
18.06.2026	105.03	99.35	100.46	101.77	1,604,212.00
22.06.2026	102.43	97.46	99.30	97.52	1,817,679.00
23.06.2026	100.66	97.29	97.85	97.91	1,401,071.00
24.06.2026	100.72	97.46	97.74	98.40	1,486,036.00

צרו איתנו קשר *5988