גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בוליש > גרפים

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בוליש

Bullish

מניה BLSH 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	47.18	47.18	47.18	47.18	0.00
16:50	47	47	47	47	59,109.00
17:00	46.955	46.955	46.955	46.955	26,361.00
17:10	47.21	47.21	47.21	47.21	28,320.00
17:20	47.3399	47.3399	47.3399	47.3399	22,944.00
17:30	47.27	47.27	47.27	47.27	34,022.00
17:40	47.44	47.44	47.44	47.44	19,796.00
17:50	47.45	47.45	47.45	47.45	10,688.00
18:00	47.53	47.53	47.53	47.53	18,535.00
18:10	47.3399	47.3399	47.3399	47.3399	20,831.00
18:20	46.9797	46.9797	46.9797	46.9797	24,287.00
18:30	47.5535	47.5535	47.5535	47.5535	20,060.00
18:40	47.0877	47.0877	47.0877	47.0877	14,896.00
18:50	46.96	46.96	46.96	46.96	30,182.00
19:00	46.925	46.925	46.925	46.925	15,862.00
19:10	46.9101	46.9101	46.9101	46.9101	9,789.00
19:20	46.853	46.853	46.853	46.853	15,187.00
19:30	46.67	46.67	46.67	46.67	10,738.00
19:40	46.62	46.62	46.62	46.62	8,709.00
19:50	46.76	46.76	46.76	46.76	8,462.00
20:00	46.8268	46.8268	46.8268	46.8268	5,354.00
20:10	47.015	47.015	47.015	47.015	17,742.00
20:20	46.85	46.85	46.85	46.85	9,457.00
20:30	46.84	46.84	46.84	46.84	7,489.00
20:40	46.8	46.8	46.8	46.8	6,420.00
20:50	46.82	46.82	46.82	46.82	11,619.00
21:00	46.825	46.825	46.825	46.825	5,548.00
21:10	46.68	46.68	46.68	46.68	9,892.00
21:20	46.72	46.72	46.72	46.72	8,610.00
21:30	46.84	46.84	46.84	46.84	9,109.00
21:40	46.97	46.97	46.97	46.97	13,212.00
21:50	47.0275	47.0275	47.0275	47.0275	13,215.00
22:00	47.07	47.07	47.07	47.07	16,659.00
22:10	47.1	47.1	47.1	47.1	22,526.00
22:20	47.095	47.095	47.095	47.095	11,359.00
22:30	47.22	47.22	47.22	47.22	37,783.00
22:40	46.98	46.98	46.98	46.98	29,857.00
22:50	46.85	46.85	46.85	46.85	22,746.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	40.95	40.525	40.75	40.57	304,422.00
01.12.2025 17:30	40.72	40	40.4273	40.675	481,192.00
01.12.2025 18:00	40.9	40.564	40.65	40.865	384,713.00
01.12.2025 18:30	41.2388	40.8574	40.8574	41.09	881,940.00
01.12.2025 19:00	41.39	41.155	41.155	41.33	831,527.00
01.12.2025 19:30	41.44	41.225	41.375	41.34	495,662.00
01.12.2025 20:00	41.49	41.4	41.445	41.475	495,879.00
01.12.2025 20:30	41.51	41.2191	41.475	41.3374	925,632.00
01.12.2025 21:00	41.44	41.09	41.31	41.235	988,010.00
01.12.2025 21:30	41.26	41.0675	41.16	41.17	953,955.00
01.12.2025 22:00	41.4	41.15	41.18	41.185	1,100,203.00
01.12.2025 22:30	41.23	40.96	41.175	41.03	1,470,258.00
02.12.2025 16:30	42.7015	41.5301	41.855	42.7015	64,205.00
02.12.2025 17:00	43.7	42.5602	42.5602	42.98	150,214.00
02.12.2025 17:30	43.505	43.11	43.21	43.372	418,115.00
02.12.2025 18:00	44.03	43.2585	43.315	43.36	1,178,001.00
02.12.2025 18:30	43.5013	43.12	43.355	43.26	1,291,438.00
02.12.2025 19:00	43.86	43.2	43.235	43.82	1,063,120.00
02.12.2025 19:30	43.81	43.5	43.7601	43.54	951,303.00
02.12.2025 20:00	43.63	43.375	43.45	43.495	1,391,636.00
02.12.2025 20:30	43.73	43.46	43.49	43.73	1,450,208.00
02.12.2025 21:00	44.16	43.73	43.77	44.125	1,563,317.00
02.12.2025 21:30	44.3357	43.975	44.193	44.2	1,593,285.00
02.12.2025 22:00	44.29	43.75	44.1111	43.75	1,857,059.00
02.12.2025 22:30	43.82	43.205	43.7741	43.23	2,024,800.00
03.12.2025 16:30	44.925	43	44.225	44.356	172,903.00
03.12.2025 17:00	44.91	43.89	44.47	43.895	293,923.00
03.12.2025 17:30	44.3499	43.75	43.78	44.225	544,596.00
03.12.2025 18:00	45.14	44.25	44.35	44.795	799,760.00
03.12.2025 18:30	45.06	44.35	44.87	44.46	971,982.00
03.12.2025 19:00	45.25	44.46	44.46	45.11	835,652.00
03.12.2025 19:30	45.585	45.11	45.11	45.585	747,641.00
03.12.2025 20:00	46	45.6095	45.6095	46	826,712.00
03.12.2025 20:30	46.02	45.66	45.985	45.66	1,397,864.00
03.12.2025 21:00	45.8824	45.7	45.7	45.855	1,281,908.00
03.12.2025 21:30	46.215	45.855	45.855	46.15	1,585,709.00
03.12.2025 22:00	46.43	46.13	46.22	46.41	1,623,591.00
03.12.2025 22:30	46.7072	46.245	46.42	46.385	2,307,654.00
04.12.2025 16:30	47.825	46.5	46.555	47.3599	148,493.00
04.12.2025 17:00	48.023	47.165	47.165	48	265,907.00
04.12.2025 17:30	48.75	48	48	48.75	443,929.00
04.12.2025 18:00	48.86	48.43	48.55	48.47	480,820.00
04.12.2025 18:30	48.62	48.22	48.3234	48.525	670,196.00
04.12.2025 19:00	48.82	48.51	48.52	48.51	1,100,056.00
04.12.2025 19:30	48.5399	48.0579	48.5399	48.38	1,086,282.00
04.12.2025 20:00	48.44	48.15	48.3	48.2473	1,012,803.00
04.12.2025 20:30	48.43	48.18	48.3413	48.18	1,119,048.00
04.12.2025 21:00	48.25	47.434	48.205	47.63	1,653,346.00
04.12.2025 21:30	47.96	47.5	47.5	47.95	1,842,876.00
04.12.2025 22:00	48.4699	47.905	47.905	48.335	1,830,697.00
04.12.2025 22:30	48.675	48.345	48.345	48.39	2,013,830.00
05.12.2025 16:30	47.835	46.55	47.835	46.8184	241,755.00
05.12.2025 17:00	47.3983	46.6	46.785	47.3	413,697.00
05.12.2025 17:30	47.6	47.29	47.29	47.385	308,779.00
05.12.2025 18:00	47.5535	46.86	47.3285	47.2228	614,840.00
05.12.2025 18:30	47.19	46.62	47.185	47.03	793,311.00
05.12.2025 19:00	47.11	46.6	46.93	46.6	812,964.00
05.12.2025 19:30	46.835	46.535	46.58	46.815	797,628.00
05.12.2025 20:00	47.12	46.71	46.82	46.9499	665,827.00
05.12.2025 20:30	46.9	46.69	46.88	46.815	698,654.00
05.12.2025 21:00	46.942	46.53	46.841	46.89	964,394.00
05.12.2025 21:30	47.27	46.9	46.9	47.27	1,028,465.00
05.12.2025 22:00	47.35	47.065	47.29	47.09	1,149,795.00
05.12.2025 22:30	47.0419	46.48	47.0419	46.48	1,659,930.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	54.50	50.26	50.26	53.81	2,998,798.00
10.09.2025	55.04	51.73	54.10	52.62	2,138,708.00
11.09.2025	57.25	51.60	51.97	53.99	4,337,333.00
12.09.2025	55.67	51.53	55.60	51.84	3,394,792.00
15.09.2025	52.90	50.68	51.92	51.08	2,746,765.00
16.09.2025	51.70	48.52	51.26	51.36	3,856,766.00
17.09.2025	54.90	51.56	51.66	54.35	6,148,524.00
18.09.2025	66.28	57.12	60.00	65.70	6,445,341.00
19.09.2025	69.88	62.80	63.20	69.13	3,688,166.00
22.09.2025	69.00	63.44	67.24	68.76	3,292,786.00
23.09.2025	74.98	68.17	69.64	69.43	3,857,445.00
24.09.2025	70.25	66.36	69.87	67.47	2,211,913.00
25.09.2025	65.49	61.02	64.40	61.86	2,712,311.00
26.09.2025	63.21	59.70	61.88	61.91	1,771,439.00
29.09.2025	64.09	61.31	63.60	62.26	1,863,048.00
30.09.2025	65.38	62.08	62.31	63.65	1,766,503.00
01.10.2025	64.70	60.78	63.80	60.82	2,353,908.00
02.10.2025	67.97	61.23	61.71	67.87	3,230,653.00
03.10.2025	69.26	64.53	68.20	64.89	2,428,800.00
06.10.2025	69.18	65.57	67.77	68.80	2,056,375.00
07.10.2025	69.29	63.71	69.00	65.12	2,388,064.00
08.10.2025	67.61	63.23	65.00	67.41	1,471,848.00
09.10.2025	70.50	64.38	66.81	66.69	2,783,016.00
10.10.2025	67.97	60.25	66.45	60.34	2,532,089.00
13.10.2025	62.09	58.05	61.43	59.50	1,954,076.00
14.10.2025	60.15	57.28	57.88	59.18	1,031,731.00
15.10.2025	60.01	57.60	60.01	58.65	1,751,128.00
16.10.2025	60.52	57.13	58.96	57.58	1,485,157.00
17.10.2025	58.33	55.60	56.03	57.12	1,438,484.00
20.10.2025	60.14	57.19	57.39	58.75	1,047,010.00
21.10.2025	58.34	55.21	58.20	57.31	996,362.00
22.10.2025	56.55	51.34	55.92	52.64	1,924,888.00
23.10.2025	54.92	52.60	52.60	53.84	639,519.00
24.10.2025	56.10	54.06	54.86	54.16	915,761.00
27.10.2025	56.92	55.18	55.83	56.32	849,849.00
28.10.2025	56.65	54.01	56.08	54.03	755,238.00
29.10.2025	54.47	52.51	53.60	52.60	629,460.00
30.10.2025	51.50	49.65	51.17	49.92	780,574.00
31.10.2025	51.20	49.90	50.28	50.61	917,557.00
03.11.2025	51.30	48.91	50.79	50.32	1,359,680.00
04.11.2025	51.94	45.52	48.72	45.79	1,901,780.00
05.11.2025	48.76	45.87	47.00	48.38	884,035.00
06.11.2025	48.55	43.61	48.38	44.60	1,809,586.00
07.11.2025	45.66	42.55	43.30	45.08	1,197,094.00
10.11.2025	47.40	45.16	46.95	46.58	988,050.00
11.11.2025	46.59	43.83	46.01	45.41	842,633.00
12.11.2025	46.57	44.06	45.39	45.48	845,528.00
13.11.2025	44.63	40.76	44.34	41.01	1,508,506.00
14.11.2025	40.80	38.33	40.03	38.49	1,709,096.00
17.11.2025	37.92	36.03	37.80	36.68	2,085,845.00
18.11.2025	38.24	36.30	36.47	37.85	2,056,438.00
19.11.2025	37.20	34.24	36.74	36.29	3,462,290.00
20.11.2025	39.58	35.92	38.21	36.47	2,435,884.00
21.11.2025	39.95	36.02	36.26	38.60	1,852,132.00
24.11.2025	41.58	38.51	39.43	41.53	1,666,633.00
25.11.2025	41.79	39.41	41.70	40.50	869,049.00
26.11.2025	43.08	40.70	40.92	42.86	838,642.00
28.11.2025	44.47	43.01	43.67	43.57	640,812.00
01.12.2025	41.52	39.91	40.98	41.04	903,890.00
02.12.2025	44.34	41.52	41.70	43.09	1,160,124.00
03.12.2025	46.73	42.78	44.00	46.40	1,007,699.00
04.12.2025	48.86	46.25	46.48	48.40	1,049,494.00
05.12.2025	47.89	46.45	47.89	46.49	855,858.00

צרו איתנו קשר *5988