גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > זטה גלובל הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זטה גלובל הולדינגס

Zeta Global Holdings

מניה ZETA 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	28.88	28.88	28.88	28.88	0.00
16:50	28.9102	28.9102	28.9102	28.9102	140,329.00
17:00	28.79	28.79	28.79	28.79	86,911.00
17:10	28.8486	28.8486	28.8486	28.8486	84,625.00
17:20	28.65	28.65	28.65	28.65	74,932.00
17:30	28.7405	28.7405	28.7405	28.7405	63,092.00
17:40	28.89	28.89	28.89	28.89	68,341.00
17:50	29.1	29.1	29.1	29.1	73,642.00
18:00	29.2437	29.2437	29.2437	29.2437	88,775.00
18:10	29.2428	29.2428	29.2428	29.2428	50,937.00
18:20	29.26	29.26	29.26	29.26	43,497.00
18:30	29.355	29.355	29.355	29.355	40,106.00
18:40	29.19	29.19	29.19	29.19	74,991.00
18:50	29.2	29.2	29.2	29.2	25,341.00
19:00	29.31	29.31	29.31	29.31	52,926.00
19:10	29.34	29.34	29.34	29.34	25,531.00
19:20	29.215	29.215	29.215	29.215	52,318.00
19:30	29.19	29.19	29.19	29.19	70,039.00
19:40	29.07	29.07	29.07	29.07	26,191.00
19:50	28.93	28.93	28.93	28.93	79,495.00
20:00	28.775	28.775	28.775	28.775	39,432.00
20:10	28.715	28.715	28.715	28.715	23,959.00
20:20	28.71	28.71	28.71	28.71	24,095.00
20:30	28.5721	28.5721	28.5721	28.5721	33,855.00
20:40	28.62	28.62	28.62	28.62	23,492.00
20:50	28.67	28.67	28.67	28.67	37,984.00
21:00	28.83	28.83	28.83	28.83	41,741.00
21:10	28.8	28.8	28.8	28.8	42,547.00
21:20	28.685	28.685	28.685	28.685	45,389.00
21:30	28.695	28.695	28.695	28.695	32,030.00
21:40	28.715	28.715	28.715	28.715	18,492.00
21:50	28.85	28.85	28.85	28.85	106,354.00
22:00	28.78	28.78	28.78	28.78	21,674.00
22:10	28.95	28.95	28.95	28.95	27,717.00
22:20	28.92	28.92	28.92	28.92	23,340.00
22:30	28.825	28.825	28.825	28.825	24,880.00
22:40	28.7514	28.7514	28.7514	28.7514	50,755.00
22:50	28.76	28.76	28.76	28.76	59,901.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	29.33	29.03	29.19	29.03	1,289,426.00
14.08.2026 17:30	29.08	28.8401	29.06	28.96	1,404,335.00
14.08.2026 18:00	29.22	28.92	29.0106	29.22	1,546,125.00
14.08.2026 18:30	29.375	29.2	29.2401	29.35	2,389,555.00
14.08.2026 19:00	29.36	29.08	29.36	29.145	2,226,406.00
14.08.2026 19:30	29.22	29.055	29.16	29.2073	2,532,775.00
14.08.2026 20:00	29.33	29.145	29.21	29.28	3,348,863.00
14.08.2026 20:30	29.43	29.2942	29.3001	29.42	4,259,188.00
14.08.2026 21:00	29.445	29.31	29.39	29.315	3,909,177.00
14.08.2026 21:30	29.365	29.265	29.325	29.305	3,527,053.00
14.08.2026 22:00	29.265	29.135	29.26	29.135	3,525,978.00
14.08.2026 22:30	29.23	29.025	29.12	29.05	3,993,354.00
17.08.2026 16:30	29.19	28.49	28.82	28.49	182,764.00
17.08.2026 17:00	29.09	28.45	28.45	29.09	469,034.00
17.08.2026 17:30	29.21	28.87	29.165	28.87	744,777.00
17.08.2026 18:00	28.72	28.59	28.695	28.69	1,148,548.00
17.08.2026 18:30	28.705	28.59	28.68	28.61	1,596,966.00
17.08.2026 19:00	28.59	28.455	28.59	28.52	1,998,494.00
17.08.2026 19:30	28.66	28.535	28.565	28.65	2,046,468.00
17.08.2026 20:00	28.68	28.516	28.64	28.555	1,949,380.00
17.08.2026 20:30	28.58	28.5	28.5333	28.5	2,371,248.00
17.08.2026 21:00	28.55	28.44	28.54	28.525	3,073,841.00
17.08.2026 21:30	28.7	28.5	28.515	28.695	2,888,517.00
17.08.2026 22:00	28.85	28.65	28.7	28.71	3,177,921.00
17.08.2026 22:30	28.865	28.56	28.6502	28.845	3,246,356.00
18.08.2026 16:30	28.95	28.2505	28.55	28.78	200,229.00
18.08.2026 17:00	29.165	28.9	28.91	28.9	468,370.00
18.08.2026 17:30	28.515	28.515	28.515	28.515	25,446.00
18.08.2026 18:00	28.8399	28.52	28.65	28.78	939,239.00
18.08.2026 18:30	28.79	28.555	28.79	28.6219	965,670.00
18.08.2026 19:00	28.67	28.47	28.6	28.54	1,011,702.00
18.08.2026 19:30	28.63	28.4701	28.54	28.57	1,581,514.00
18.08.2026 20:00	28.5701	28.45	28.56	28.48	2,264,276.00
18.08.2026 20:30	28.61	28.475	28.485	28.5	2,117,025.00
18.08.2026 21:00	28.63	28.45	28.49	28.59	2,167,006.00
18.08.2026 21:30	28.59	28.35	28.59	28.43	2,224,279.00
18.08.2026 22:00	28.51	28.39	28.43	28.465	2,899,133.00
18.08.2026 22:30	28.49	28.16	28.44	28.25	3,870,582.00
19.08.2026 16:30	29.06	28.46	28.46	28.9	200,110.00
19.08.2026 17:00	28.94	28.585	28.94	28.9	385,955.00
19.08.2026 17:30	29.285	28.8699	28.8699	29.26	716,140.00
19.08.2026 18:00	29.385	29.23	29.275	29.375	884,116.00
19.08.2026 18:30	29.38	29.125	29.295	29.285	1,422,071.00
19.08.2026 19:00	29.35	29.11	29.31	29.11	1,549,118.00
19.08.2026 19:30	29.14	28.745	29.135	28.76	2,409,889.00
19.08.2026 20:00	28.77	28.5721	28.755	28.68	2,488,315.00
19.08.2026 20:30	28.855	28.595	28.675	28.83	3,041,833.00
19.08.2026 21:00	28.87	28.665	28.87	28.709	3,152,141.00
19.08.2026 21:30	28.85	28.691	28.7301	28.83	3,065,170.00
19.08.2026 22:00	28.99	28.77	28.815	28.81	3,580,647.00
19.08.2026 22:30	28.875	28.69	28.825	28.8	4,113,403.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	18.41	17.69	17.94	17.71	1,871,498.00
03.12.2025	18.44	17.51	17.67	18.39	1,462,689.00
04.12.2025	18.75	18.30	18.55	18.55	1,583,323.00
05.12.2025	19.22	18.16	18.35	19.04	1,902,556.00
08.12.2025	19.60	19.04	19.30	19.20	1,949,781.00
09.12.2025	19.51	18.88	18.99	19.28	1,429,646.00
10.12.2025	19.96	19.02	19.07	19.53	2,104,908.00
11.12.2025	19.84	19.19	19.37	19.53	1,670,482.00
12.12.2025	19.64	18.54	19.52	18.56	2,099,825.00
15.12.2025	18.51	17.39	18.45	17.48	3,959,692.00
16.12.2025	18.15	17.31	17.34	18.13	2,514,866.00
17.12.2025	18.13	17.24	17.92	17.40	2,106,584.00
18.12.2025	18.05	17.38	17.80	17.89	1,649,354.00
19.12.2025	18.08	17.67	17.88	17.98	1,884,109.00
22.12.2025	18.40	17.95	18.18	18.30	1,755,655.00
23.12.2025	18.40	17.98	18.19	18.34	1,798,962.00
24.12.2025	19.34	18.83	18.95	19.11	2,284,831.00
26.12.2025	20.71	18.86	19.10	20.71	5,013,762.00
29.12.2025	20.53	19.66	20.36	20.40	4,242,123.00
30.12.2025	21.37	20.31	20.50	20.81	4,755,844.00
31.12.2025	21.11	20.25	20.85	20.33	2,966,471.00
02.01.2026	20.63	19.48	20.53	19.92	6,075,350.00
05.01.2026	21.88	20.29	20.38	21.68	6,716,378.00
06.01.2026	23.94	22.45	23.14	23.79	10,809,550.00
07.01.2026	24.06	23.08	23.99	23.17	4,856,790.00
08.01.2026	23.68	22.63	23.06	23.66	4,501,826.00
09.01.2026	24.90	23.78	23.92	24.40	5,283,725.00
12.01.2026	24.74	23.74	24.35	24.29	3,779,599.00
13.01.2026	24.40	22.95	24.35	23.53	4,196,911.00
14.01.2026	23.19	21.65	23.15	22.29	5,855,021.00
15.01.2026	22.65	21.52	22.61	21.59	4,573,112.00
16.01.2026	21.69	20.17	21.69	20.25	7,302,623.00
20.01.2026	20.86	19.51	19.60	20.01	5,690,322.00
21.01.2026	20.64	19.63	20.10	20.45	5,306,077.00
22.01.2026	21.69	20.49	20.84	21.68	4,027,100.00
23.01.2026	22.33	21.35	21.53	21.75	4,212,004.00
26.01.2026	21.72	20.98	21.41	21.07	3,188,597.00
27.01.2026	21.22	19.89	21.06	20.00	4,683,955.00
28.01.2026	20.51	19.96	20.22	20.31	3,060,966.00
29.01.2026	20.29	19.00	20.25	19.46	5,436,237.00
30.01.2026	19.40	18.48	19.25	18.58	4,023,826.00
02.02.2026	19.22	18.42	18.57	18.69	3,329,668.00
03.02.2026	18.72	16.76	18.72	17.72	9,475,681.00
04.02.2026	17.57	16.34	17.42	17.36	6,165,782.00
05.02.2026	17.17	15.85	16.94	16.02	6,118,512.00
06.02.2026	16.95	15.94	16.11	16.89	4,465,082.00
09.02.2026	17.12	16.26	16.59	16.98	3,338,950.00
10.02.2026	17.61	16.85	16.97	17.17	2,699,125.00
11.02.2026	17.48	15.86	17.39	16.01	4,979,892.00
12.02.2026	16.18	14.53	16.09	14.97	6,391,948.00
13.02.2026	15.71	14.86	15.16	15.48	3,412,635.00
17.02.2026	15.49	14.91	15.16	15.31	2,423,376.00
18.02.2026	15.95	15.08	15.20	15.85	2,665,687.00
19.02.2026	15.69	15.35	15.60	15.68	2,177,443.00
20.02.2026	16.53	15.40	15.51	16.32	3,536,585.00
23.02.2026	15.95	14.68	15.88	14.98	5,209,944.00
24.02.2026	16.99	14.84	15.01	16.98	9,409,119.00
25.02.2026	17.92	16.40	16.93	17.85	7,962,590.00
26.02.2026	18.65	17.81	17.99	18.06	5,293,427.00
27.02.2026	17.76	16.70	17.76	16.95	5,481,360.00
02.03.2026	17.50	16.10	16.29	17.38	4,090,157.00
03.03.2026	18.38	16.63	16.69	18.06	4,954,725.00
04.03.2026	18.86	18.28	18.32	18.79	4,296,796.00
05.03.2026	19.39	18.53	18.66	18.91	3,890,740.00
06.03.2026	18.98	18.30	18.42	18.84	3,099,936.00
09.03.2026	19.18	17.99	18.19	19.08	3,765,039.00
10.03.2026	19.26	18.09	19.11	18.34	3,522,918.00
11.03.2026	18.67	17.78	18.46	18.24	2,633,837.00
12.03.2026	18.47	17.80	17.88	18.06	2,204,133.00
13.03.2026	18.22	17.56	18.03	17.84	2,410,289.00
16.03.2026	18.18	17.74	17.84	17.92	2,002,805.00
17.03.2026	18.54	17.82	18.01	18.04	2,129,309.00
18.03.2026	17.95	17.15	17.71	17.23	2,472,975.00
19.03.2026	17.59	16.85	16.91	17.23	1,818,840.00
20.03.2026	17.40	16.79	17.13	16.96	2,973,864.00
23.03.2026	17.76	17.00	17.08	17.67	2,335,494.00
24.03.2026	17.44	16.16	17.34	16.16	5,516,721.00
25.03.2026	17.14	16.01	16.74	16.37	2,392,548.00
26.03.2026	16.78	16.01	16.09	16.08	2,460,834.00
27.03.2026	15.92	14.36	15.70	14.54	8,727,712.00
30.03.2026	15.07	14.51	14.82	14.81	3,898,809.00
31.03.2026	15.97	14.72	15.07	15.93	3,715,387.00
01.04.2026	16.30	15.53	16.22	15.72	2,439,399.00
02.04.2026	15.95	15.02	15.25	15.78	1,833,164.00
06.04.2026	16.13	15.66	15.71	15.81	1,359,419.00
07.04.2026	15.90	15.38	15.65	15.73	1,564,945.00
08.04.2026	17.04	15.49	17.03	15.74	3,270,689.00
09.04.2026	15.66	14.61	15.66	15.31	5,125,371.00
10.04.2026	15.50	14.51	15.44	14.61	5,016,467.00
13.04.2026	15.66	14.56	14.62	15.63	3,405,258.00
14.04.2026	16.58	15.94	16.10	16.20	4,704,386.00
15.04.2026	17.58	16.44	16.58	17.37	3,954,124.00
16.04.2026	18.03	17.25	17.96	17.44	2,850,366.00
17.04.2026	18.45	17.88	17.93	17.98	3,847,346.00
20.04.2026	18.35	17.64	17.72	18.16	2,229,294.00
21.04.2026	18.77	17.77	18.24	17.81	3,442,734.00
22.04.2026	18.39	17.88	18.12	18.15	2,031,367.00
23.04.2026	17.62	16.64	17.65	17.10	4,028,109.00
24.04.2026	17.55	16.99	17.22	17.53	1,955,012.00
27.04.2026	18.34	17.39	17.39	18.11	3,536,375.00
28.04.2026	18.42	17.69	17.98	17.77	2,424,721.00
29.04.2026	17.89	17.44	17.86	17.83	2,995,429.00
30.04.2026	18.79	17.45	17.95	18.42	8,155,756.00
01.05.2026	19.88	18.45	19.33	18.60	10,059,890.00
05.05.2026	18.20	17.65	18.15	17.85	4,055,056.00
06.05.2026	17.85	16.88	17.82	17.24	5,080,196.00
07.05.2026	17.77	17.10	17.58	17.28	3,401,474.00
08.05.2026	17.24	16.52	17.13	17.14	3,246,318.00
11.05.2026	16.95	16.46	16.84	16.53	4,698,341.00
12.05.2026	16.58	15.93	16.50	16.26	4,567,753.00
13.05.2026	16.13	15.60	16.07	16.04	3,423,374.00
14.05.2026	16.63	15.88	16.17	16.58	2,432,266.00
15.05.2026	17.57	16.38	16.45	17.20	3,501,717.00
18.05.2026	19.44	17.45	17.53	19.18	8,387,492.00
19.05.2026	19.76	18.13	19.63	18.29	6,405,416.00
20.05.2026	18.63	17.51	18.05	18.32	3,457,001.00
21.05.2026	18.30	17.70	17.98	18.04	2,937,683.00
22.05.2026	18.89	18.18	18.17	18.81	2,639,068.00
26.05.2026	19.80	18.65	18.88	19.66	4,142,127.00
27.05.2026	20.54	19.08	19.76	19.46	4,656,742.00
28.05.2026	20.50	19.24	19.42	20.19	5,000,368.00
29.05.2026	23.03	20.42	20.56	22.90	8,505,682.00
01.06.2026	25.73	23.36	23.69	25.21	10,580,970.00
02.06.2026	25.95	24.38	25.60	25.24	6,207,852.00
03.06.2026	24.74	22.59	24.60	23.26	6,073,774.00
04.06.2026	23.85	22.56	23.30	23.14	3,241,299.00
05.06.2026	23.40	21.70	22.83	22.00	4,760,665.00
08.06.2026	22.17	21.41	22.01	21.75	3,156,791.00
09.06.2026	21.98	19.88	21.51	21.09	4,353,808.00
10.06.2026	21.30	19.92	20.73	19.94	2,182,786.00
11.06.2026	20.08	19.14	19.52	20.04	3,497,379.00
12.06.2026	20.30	19.37	20.15	20.21	2,470,936.00
15.06.2026	20.70	19.68	20.69	19.76	4,843,039.00
16.06.2026	20.19	19.25	19.60	19.75	3,831,791.00
17.06.2026	19.64	18.51	19.11	18.52	4,865,447.00
18.06.2026	18.96	17.82	18.59	18.90	4,573,035.00
22.06.2026	19.37	18.02	18.79	18.44	3,864,343.00
23.06.2026	20.50	19.12	19.74	19.50	7,390,027.00
24.06.2026	20.28	18.47	19.39	18.83	5,888,429.00
25.06.2026	18.85	17.77	18.83	17.86	4,770,781.00
26.06.2026	19.11	17.81	17.92	18.95	5,026,073.00
29.06.2026	20.04	19.31	19.41	19.71	4,040,600.00
30.06.2026	19.78	19.05	19.35	19.68	2,633,270.00
01.07.2026	21.36	20.00	20.21	20.84	4,374,649.00
02.07.2026	21.24	20.36	20.80	20.69	3,247,266.00
06.07.2026	21.90	20.34	20.48	21.82	3,238,915.00
07.07.2026	22.90	21.13	22.11	21.88	6,672,232.00
08.07.2026	21.73	20.95	21.25	21.07	1,650,421.00
09.07.2026	22.46	20.78	20.96	21.92	6,669,102.00
10.07.2026	22.57	21.20	22.42	21.48	1,915,233.00
13.07.2026	22.84	21.45	21.31	21.88	5,403,327.00
14.07.2026	22.63	20.50	20.74	22.55	3,735,589.00
15.07.2026	23.34	22.34	22.98	22.39	3,881,827.00
16.07.2026	22.79	21.24	22.47	21.41	3,174,002.00
17.07.2026	22.49	20.61	20.76	21.68	4,468,044.00
20.07.2026	21.88	20.63	21.25	21.34	2,719,167.00
21.07.2026	21.91	20.97	21.18	21.17	3,247,805.00
22.07.2026	21.20	19.91	21.15	20.17	3,932,828.00
23.07.2026	20.45	19.16	20.45	19.39	3,149,329.00
24.07.2026	19.83	19.07	19.67	19.17	2,037,206.00
27.07.2026	21.01	19.71	19.86	20.75	3,887,919.00
28.07.2026	22.03	20.29	20.76	21.89	3,926,692.00
29.07.2026	22.99	21.87	21.87	22.10	3,537,829.00
30.07.2026	21.47	20.83	21.34	21.36	2,347,133.00
31.07.2026	21.75	20.91	21.07	21.61	2,221,484.00
03.08.2026	22.99	22.03	22.10	22.57	3,100,403.00
04.08.2026	24.48	23.01	23.22	24.25	9,870,255.00
05.08.2026	28.50	24.46	24.67	27.09	20,430,750.00
06.08.2026	27.01	25.29	26.72	25.56	7,599,494.00
07.08.2026	26.65	25.00	25.52	26.63	4,173,855.00
10.08.2026	27.81	26.30	26.55	27.52	3,642,276.00
11.08.2026	29.18	27.00	27.64	29.17	10,030,940.00
12.08.2026	29.89	28.03	28.94	28.54	4,135,733.00
13.08.2026	29.75	28.20	28.86	29.63	3,314,937.00
14.08.2026	29.87	28.84	29.86	29.06	2,382,529.00
17.08.2026	29.24	28.39	28.85	28.84	2,472,923.00
18.08.2026	29.21	28.15	28.56	28.23	2,231,575.00
19.08.2026	29.40	28.31	28.48	28.81	2,291,154.00

צרו איתנו קשר *5988