גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טמפוס איי.איי. > גרפים

עדכון אחרון 22:26

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טמפוס איי.איי.

Tempus AI

מניה TEM נאסד"ק 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	53.845	53.845	53.845	53.845	0.00
16:50	53.1	53.1	53.1	53.1	113,270.00
17:00	52.905	52.905	52.905	52.905	110,136.00
17:10	53.372	53.372	53.372	53.372	126,191.00
17:20	53.16	53.16	53.16	53.16	106,696.00
17:30	53.3	53.3	53.3	53.3	77,199.00
17:40	53.24	53.24	53.24	53.24	64,212.00
17:50	53.28	53.28	53.28	53.28	42,156.00
18:00	53.055	53.055	53.055	53.055	50,729.00
18:10	52.9602	52.9602	52.9602	52.9602	54,137.00
18:20	53.195	53.195	53.195	53.195	92,765.00
18:30	53.515	53.515	53.515	53.515	59,076.00
18:40	53.36	53.36	53.36	53.36	64,820.00
18:50	53.25	53.25	53.25	53.25	56,109.00
19:00	53.415	53.415	53.415	53.415	30,690.00
19:10	53.31	53.31	53.31	53.31	52,131.00
19:20	52.89	52.89	52.89	52.89	45,197.00
19:30	53.06	53.06	53.06	53.06	67,571.00
19:40	53.33	53.33	53.33	53.33	50,876.00
19:50	53.35	53.35	53.35	53.35	41,185.00
20:00	53.24	53.24	53.24	53.24	44,951.00
20:10	53.27	53.27	53.27	53.27	42,922.00
20:20	53.08	53.08	53.08	53.08	41,055.00
20:30	52.8479	52.8479	52.8479	52.8479	43,890.00
20:40	52.99	52.99	52.99	52.99	36,104.00
20:50	52.7603	52.7603	52.7603	52.7603	57,712.00
21:00	52.815	52.815	52.815	52.815	33,611.00
21:10	52.7496	52.7496	52.7496	52.7496	23,529.00
21:20	52.505	52.505	52.505	52.505	59,852.00
21:30	52.55	52.55	52.55	52.55	28,459.00
21:40	52.5897	52.5897	52.5897	52.5897	38,469.00
21:50	52.34	52.34	52.34	52.34	39,120.00
22:00	52.56	52.56	52.56	52.56	41,048.00
22:10	52.52	52.52	52.52	52.52	76,380.00
22:20	52.765	52.765	52.765	52.765	32,687.00
22:30	52.61	52.61	52.61	52.61	60,010.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.02.2026 17:00	58.125	57.1651	57.97	57.1882	1,779,985.00
23.02.2026 17:30	57.535	56.67	57.27	56.71	3,253,615.00
23.02.2026 18:00	56.96	56.42	56.6581	56.895	3,883,132.00
23.02.2026 18:30	56.975	56.3307	56.88	56.46	4,754,413.00
23.02.2026 19:00	56.765	56.2	56.59	56.235	5,619,513.00
23.02.2026 19:30	56.27	55.8501	56.26	56.23	6,134,748.00
23.02.2026 20:00	56.63	56.2575	56.26	56.505	6,430,453.00
23.02.2026 20:30	56.9099	56.315	56.355	56.69	5,473,078.00
23.02.2026 21:00	57	56.32	56.68	56.33	5,690,118.00
23.02.2026 21:30	57.17	56.41	56.41	57.03	6,019,861.00
23.02.2026 22:00	57.1046	56.855	57	56.98	5,582,489.00
23.02.2026 22:30	57.32	57.045	57.06	57.32	10,184,079.00
24.02.2026 16:30	57.81	56.34	56.34	57.01	1,038,081.00
24.02.2026 17:00	57.6	56.98	57.125	57.47	1,578,678.00
24.02.2026 17:30	57.665	57.05	57.52	57.18	1,985,655.00
24.02.2026 18:00	57.7	57.055	57.365	57.2887	2,657,866.00
24.02.2026 18:30	57.305	56.945	57.26	57.305	3,801,489.00
24.02.2026 19:00	57.3799	56.92	57.265	56.92	3,652,212.00
24.02.2026 19:30	57.66	56.945	56.945	57.629	3,610,032.00
24.02.2026 20:00	57.87	57.495	57.63	57.625	4,575,446.00
24.02.2026 20:30	58.5	57.67	57.67	58.428	5,346,528.00
24.02.2026 21:00	58.756	58.11	58.49	58.12	6,138,089.00
24.02.2026 21:30	58.33	57.835	58.06	57.845	8,729,298.00
24.02.2026 22:00	58.035	57.71	57.89	57.71	9,919,869.00
24.02.2026 22:30	58.16	57.67	57.69	57.98	13,393,143.00
25.02.2026 16:30	57.035	54.79	57	56.07	2,536,156.00
25.02.2026 17:00	56.285	54.935	55.915	54.98	3,748,280.00
25.02.2026 17:30	55.41	54.104	54.97	54.104	3,882,849.00
25.02.2026 18:00	54.35	53.385	54.01	53.79	5,355,501.00
25.02.2026 18:30	53.925	53.46	53.735	53.7444	8,723,677.00
25.02.2026 19:00	54.65	53.75	53.78	53.98	12,084,931.00
25.02.2026 19:30	54.08	53.55	54.005	53.803	18,068,166.00
25.02.2026 20:00	54.34	53.35	53.84	53.47	23,409,114.00
25.02.2026 20:30	53.9	53.495	53.495	53.64	23,836,129.00
25.02.2026 21:00	54.1225	53.685	53.75	53.8884	17,856,302.00
25.02.2026 21:30	54.13	53.853	53.96	54.02	20,610,875.00
25.02.2026 22:00	54.01	53.08	54.002	53.095	25,867,696.00
25.02.2026 22:30	53.82	53.1	53.11	53.7198	29,807,830.00
26.02.2026 16:30	53.73	52.3296	53.37	53.1302	1,568,059.00
26.02.2026 17:00	53.1075	52	53.03	52.19	2,954,068.00
26.02.2026 17:30	52.62	51.74	51.92	52.38	5,253,822.00
26.02.2026 18:00	53.2215	52.43	52.48	52.91	6,390,424.00
26.02.2026 18:30	52.9953	52	52.9953	52	8,930,113.00
26.02.2026 19:00	52.36	51.97	52.005	52.06	11,073,203.00
26.02.2026 19:30	52.435	51.86	52.08	51.985	13,479,977.00
26.02.2026 20:00	52.33	51.89	52	52.3	13,461,424.00
26.02.2026 20:30	53.03	52.23	52.23	52.67	15,637,135.00
26.02.2026 21:00	53.635	52.73	52.74	53.28	15,030,380.00
26.02.2026 21:30	53.955	53.195	53.27	53.6421	14,779,387.00
26.02.2026 22:00	53.95	53.7	53.79	53.78	11,762,858.00
26.02.2026 22:30	55.42	53.79	53.79	55.42	19,509,688.00
27.02.2026 16:30	54.355	52.8419	54.33	53.315	1,146,060.00
27.02.2026 17:00	53.52	52.925	53.29	53.245	2,278,064.00
27.02.2026 17:30	53.395	53.04	53.06	53.155	3,321,721.00
27.02.2026 18:00	53.56	52.83	53.09	53.53	3,787,517.00
27.02.2026 18:30	53.59	53.13	53.46	53.22	5,740,879.00
27.02.2026 19:00	53.36	52.8	53.32	53.06	5,947,635.00
27.02.2026 19:30	53.389	53.12	53.18	53.32	7,107,378.00
27.02.2026 20:00	53.32	52.84	53.32	53.1086	6,470,833.00
27.02.2026 20:30	53.11	52.685	53.07	52.76	7,490,413.00
27.02.2026 21:00	52.9	52.415	52.75	52.42	7,131,629.00
27.02.2026 21:30	52.5897	52.32	52.435	52.32	6,059,343.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2025	59.46	56.77	58.72	57.81	7,156,638.00
31.07.2025	59.65	56.29	57.24	56.59	7,883,857.00
01.08.2025	56.04	53.39	55.18	54.89	6,542,386.00
04.08.2025	57.67	54.50	54.94	57.52	6,028,334.00
05.08.2025	58.92	56.68	57.38	57.74	4,831,847.00
06.08.2025	57.64	54.88	57.62	55.53	5,497,503.00
07.08.2025	58.93	56.81	56.90	58.74	7,269,608.00
08.08.2025	65.73	57.88	64.20	60.87	26,031,770.00
11.08.2025	64.85	59.82	60.01	60.82	12,213,680.00
12.08.2025	66.40	61.26	61.35	66.34	15,425,340.00
13.08.2025	71.85	67.06	67.08	69.63	19,319,420.00
14.08.2025	74.40	66.56	66.61	71.59	15,174,920.00
15.08.2025	75.73	70.19	71.95	73.78	14,620,970.00
18.08.2025	78.99	70.49	72.36	78.45	14,680,740.00
19.08.2025	78.40	72.85	78.20	73.08	12,534,650.00
20.08.2025	73.80	67.02	70.77	73.28	13,773,700.00
21.08.2025	78.59	71.90	72.50	76.71	15,573,950.00
22.08.2025	85.28	75.67	76.45	80.52	18,606,170.00
25.08.2025	81.73	75.80	81.11	75.90	9,796,392.00
26.08.2025	77.15	74.51	75.90	76.30	7,054,102.00
27.08.2025	76.00	72.18	75.72	73.23	6,718,830.00
28.08.2025	75.15	73.06	73.30	73.66	5,303,876.00
29.08.2025	76.39	72.23	73.20	75.86	7,630,709.00
02.09.2025	78.39	71.40	73.64	78.34	9,386,529.00
03.09.2025	80.75	75.30	79.06	76.29	6,983,035.00
04.09.2025	78.52	73.44	76.49	78.12	6,211,838.00
05.09.2025	80.80	75.62	79.56	79.62	8,972,958.00
08.09.2025	83.27	79.53	80.85	80.22	9,129,326.00
09.09.2025	81.39	77.43	80.60	81.01	6,320,297.00
10.09.2025	82.58	77.17	81.75	78.16	8,549,874.00
11.09.2025	91.06	79.42	79.42	88.78	21,173,820.00
12.09.2025	90.34	85.92	89.26	86.38	6,720,115.00
15.09.2025	88.19	84.60	87.74	85.13	5,039,825.00
16.09.2025	87.41	82.30	85.11	87.04	7,122,880.00
17.09.2025	88.08	83.01	86.65	86.45	6,766,075.00
18.09.2025	88.71	86.42	87.89	86.88	3,093,839.00
19.09.2025	90.97	86.50	88.50	88.23	13,694,370.00
22.09.2025	97.79	84.56	92.53	85.84	15,533,010.00
23.09.2025	90.08	84.03	86.70	84.09	5,453,510.00
24.09.2025	85.31	78.78	84.50	79.21	6,814,152.00
25.09.2025	78.46	74.59	76.98	77.33	5,688,790.00
26.09.2025	79.88	77.57	78.50	78.48	3,916,510.00
29.09.2025	82.10	78.50	80.30	78.57	3,889,842.00
30.09.2025	80.89	77.08	78.09	80.71	2,934,863.00
01.10.2025	88.14	80.86	80.96	87.99	6,376,800.00
02.10.2025	90.63	87.67	89.00	89.30	6,707,936.00
03.10.2025	94.00	88.88	89.65	91.66	6,513,999.00
06.10.2025	93.49	89.75	91.34	93.08	4,207,956.00
07.10.2025	95.88	89.22	93.50	93.01	4,919,908.00
08.10.2025	103.42	91.87	93.13	103.25	9,361,671.00
09.10.2025	104.32	98.90	102.29	99.28	5,200,552.00
10.10.2025	101.56	93.90	100.77	96.39	6,603,154.00
13.10.2025	97.31	91.90	93.33	94.47	4,927,497.00
14.10.2025	93.91	87.30	92.00	89.87	4,699,181.00
15.10.2025	94.65	88.82	92.61	91.91	3,536,323.00
16.10.2025	97.25	90.03	94.48	91.02	4,715,290.00
17.10.2025	90.57	85.14	89.20	87.78	4,099,495.00
20.10.2025	96.29	90.85	91.02	92.45	5,337,527.00
21.10.2025	93.46	88.95	91.00	89.10	2,991,946.00
22.10.2025	91.09	81.90	90.53	85.27	5,727,058.00
23.10.2025	88.83	84.07	86.35	87.04	3,535,057.00
24.10.2025	91.50	88.73	90.25	89.23	3,146,811.00
27.10.2025	93.38	89.55	91.91	91.58	4,801,237.00
28.10.2025	92.00	86.54	91.93	86.59	4,873,315.00
29.10.2025	90.50	87.03	88.22	88.84	3,898,556.00
30.10.2025	91.83	85.80	88.05	86.27	4,136,572.00
31.10.2025	90.19	86.82	87.92	89.85	3,333,796.00
03.11.2025	90.50	86.31	90.00	88.71	3,599,703.00
04.11.2025	88.88	83.94	85.00	84.49	5,821,472.00
05.11.2025	83.50	78.40	82.20	82.26	6,075,885.00
06.11.2025	80.40	71.93	80.32	72.09	8,514,152.00
07.11.2025	72.00	67.19	71.32	71.56	5,944,070.00
10.11.2025	75.79	71.63	75.76	71.78	4,001,061.00
11.11.2025	74.00	71.01	71.45	71.56	3,016,459.00
12.11.2025	72.05	69.35	71.27	71.10	3,163,536.00
13.11.2025	69.50	66.28	69.17	67.94	4,902,056.00
14.11.2025	69.93	64.67	65.48	68.48	4,289,754.00
17.11.2025	69.48	65.53	68.00	66.39	3,506,183.00
18.11.2025	68.33	64.20	65.77	66.77	3,162,267.00
19.11.2025	69.65	65.61	66.20	69.09	3,370,068.00
20.11.2025	72.43	64.92	71.33	65.69	5,117,530.00
21.11.2025	71.00	64.95	65.56	70.29	4,785,073.00
24.11.2025	76.41	70.70	70.70	76.06	4,182,607.00
25.11.2025	77.38	74.34	76.20	76.84	3,416,879.00
26.11.2025	79.96	76.75	77.71	77.21	2,581,881.00
28.11.2025	78.03	76.34	77.21	77.93	1,206,062.00
01.12.2025	77.05	73.98	75.55	74.07	2,351,876.00
02.12.2025	76.85	73.76	74.60	73.97	2,032,759.00
03.12.2025	75.73	73.00	73.32	74.91	1,740,255.00
04.12.2025	78.09	74.34	74.81	76.33	2,705,448.00
05.12.2025	77.86	74.77	76.00	76.66	2,236,608.00
08.12.2025	78.78	76.33	78.00	77.04	2,570,828.00
09.12.2025	76.73	74.62	76.68	75.88	1,984,145.00
10.12.2025	77.20	73.90	75.51	75.07	1,877,887.00
11.12.2025	74.37	71.48	74.32	73.86	2,215,801.00
12.12.2025	73.82	70.22	73.06	70.61	2,093,161.00
15.12.2025	71.47	68.32	70.53	68.67	2,385,081.00
16.12.2025	69.31	67.21	67.42	68.11	1,790,534.00
17.12.2025	69.02	64.31	67.95	64.62	2,722,393.00
18.12.2025	66.61	61.55	65.23	62.21	4,097,020.00
19.12.2025	64.90	61.95	62.50	64.46	4,621,388.00
22.12.2025	67.80	65.82	66.36	65.92	2,551,479.00
23.12.2025	66.32	63.45	65.84	64.72	2,648,954.00
24.12.2025	64.81	63.35	64.20	64.26	1,464,470.00
26.12.2025	63.57	61.78	63.57	62.70	1,948,581.00
29.12.2025	63.49	60.85	61.87	61.47	2,583,292.00
30.12.2025	61.82	60.00	61.80	60.39	2,500,741.00
31.12.2025	60.10	58.80	60.01	59.05	2,754,164.00
02.01.2026	62.40	59.09	60.17	62.36	4,279,718.00
05.01.2026	65.27	63.02	64.26	64.70	3,829,233.00
06.01.2026	69.90	66.16	66.40	69.54	3,899,558.00
07.01.2026	71.21	68.86	69.00	69.77	2,945,521.00
08.01.2026	69.63	67.33	69.02	68.36	2,276,596.00
09.01.2026	69.83	66.18	69.81	66.27	2,237,193.00
12.01.2026	76.33	68.32	75.40	69.26	11,252,960.00
13.01.2026	70.56	66.08	69.76	67.15	4,733,320.00
14.01.2026	69.34	66.15	66.91	69.28	2,911,886.00
15.01.2026	73.26	68.56	69.44	68.92	4,949,235.00
16.01.2026	71.88	68.57	69.50	70.33	3,420,025.00
20.01.2026	69.41	66.66	68.04	66.78	3,253,210.00
21.01.2026	67.30	61.82	66.67	65.32	5,072,616.00
22.01.2026	68.77	65.61	66.00	68.36	2,713,285.00
23.01.2026	68.95	64.84	68.81	65.32	2,781,993.00
26.01.2026	70.16	64.47	65.00	67.63	3,775,192.00
27.01.2026	68.57	66.22	67.65	66.81	2,602,173.00
28.01.2026	66.81	64.44	66.65	64.57	2,932,303.00
29.01.2026	64.22	62.65	64.01	63.51	3,485,537.00
30.01.2026	63.32	59.42	62.41	59.82	4,747,466.00
02.02.2026	59.99	57.51	59.41	58.55	3,729,070.00
03.02.2026	59.25	54.40	59.05	55.97	4,083,416.00
04.02.2026	55.51	49.88	55.50	53.55	6,629,565.00
05.02.2026	54.97	51.20	54.71	52.44	5,527,256.00
06.02.2026	55.55	52.96	53.47	54.91	4,164,488.00
09.02.2026	57.60	53.92	55.47	57.12	3,254,679.00
10.02.2026	57.97	55.72	57.91	55.88	2,746,805.00
11.02.2026	56.10	52.08	56.00	53.61	3,083,122.00
12.02.2026	53.92	49.40	53.92	50.78	3,743,209.00
13.02.2026	52.65	50.43	51.09	51.95	2,145,915.00
17.02.2026	53.50	50.71	52.74	52.56	2,177,049.00
18.02.2026	57.93	53.70	53.94	56.16	4,719,638.00
19.02.2026	60.04	57.38	58.01	59.96	5,474,213.00
20.02.2026	62.00	57.68	61.78	58.37	5,190,924.00
23.02.2026	58.32	55.85	57.53	57.29	2,919,895.00
24.02.2026	58.76	56.29	56.56	57.95	3,299,437.00
25.02.2026	57.74	53.05	57.04	53.71	7,339,354.00
26.02.2026	55.46	51.69	53.18	55.41	5,337,992.00

צרו איתנו קשר *5988