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 23.06.2026

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	19.555	19.555	19.555	19.555	0.00
16:50	19.48	19.48	19.48	19.48	867,456.00
17:00	19.465	19.465	19.465	19.465	356,689.00
17:10	19.86	19.86	19.86	19.86	437,330.00
17:20	19.69	19.69	19.69	19.69	317,063.00
17:30	19.765	19.765	19.765	19.765	152,485.00
17:40	19.965	19.965	19.965	19.965	222,875.00
17:50	19.75	19.75	19.75	19.75	232,584.00
18:00	19.705	19.705	19.705	19.705	189,389.00
18:10	19.78	19.78	19.78	19.78	195,089.00
18:20	19.73	19.73	19.73	19.73	61,689.00
18:30	19.54	19.54	19.54	19.54	150,040.00
18:40	19.8	19.8	19.8	19.8	102,415.00
18:50	19.685	19.685	19.685	19.685	135,606.00
19:00	19.7395	19.7395	19.7395	19.7395	129,273.00
19:10	19.8997	19.8997	19.8997	19.8997	135,452.00
19:20	19.885	19.885	19.885	19.885	99,456.00
19:30	19.76	19.76	19.76	19.76	95,894.00
19:40	19.91	19.91	19.91	19.91	80,847.00
19:50	19.88	19.88	19.88	19.88	77,177.00
20:00	19.78	19.78	19.78	19.78	44,219.00
20:10	19.835	19.835	19.835	19.835	86,495.00
20:20	19.82	19.82	19.82	19.82	63,220.00
20:30	19.83	19.83	19.83	19.83	41,798.00
20:40	19.75	19.75	19.75	19.75	75,984.00
20:50	19.65	19.65	19.65	19.65	140,432.00
21:00	19.53	19.53	19.53	19.53	68,330.00
21:10	19.4929	19.4929	19.4929	19.4929	99,824.00
21:20	19.445	19.445	19.445	19.445	77,810.00
21:30	19.425	19.425	19.425	19.425	73,310.00
21:40	19.33	19.33	19.33	19.33	78,558.00
21:50	19.15	19.15	19.15	19.15	142,482.00
22:00	19.23	19.23	19.23	19.23	146,828.00
22:10	19.41	19.41	19.41	19.41	151,106.00
22:20	19.375	19.375	19.375	19.375	67,422.00
22:30	19.45	19.45	19.45	19.45	109,297.00
22:40	19.495	19.495	19.495	19.495	116,415.00
22:50	19.455	19.455	19.455	19.455	173,498.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	18.474	18.07	18.07	18.3842	1,220,076.00
18.06.2026 17:30	18.95	18.43	18.43	18.74	1,756,518.00
18.06.2026 18:00	18.78	18.555	18.76	18.56	2,048,852.00
18.06.2026 18:30	18.65	18.4801	18.57	18.63	3,147,170.00
18.06.2026 19:00	18.7698	18.6199	18.63	18.69	3,485,229.00
18.06.2026 19:30	18.7	18.61	18.69	18.69	3,489,770.00
18.06.2026 20:00	18.8299	18.6625	18.685	18.785	4,314,874.00
18.06.2026 20:30	18.8499	18.765	18.815	18.79	4,855,070.00
18.06.2026 21:00	18.855	18.74	18.785	18.75	5,135,485.00
18.06.2026 21:30	18.805	18.695	18.765	18.765	3,714,783.00
18.06.2026 22:00	18.8	18.63	18.735	18.77	3,969,417.00
18.06.2026 22:30	18.9	18.71	18.76	18.9	4,225,271.00
22.06.2026 16:30	19.3	18.4461	18.76	19.11	272,732.00
22.06.2026 17:00	19.205	18.62	19.205	18.625	465,357.00
22.06.2026 17:30	18.65	18.4	18.61	18.4988	844,582.00
22.06.2026 18:00	18.47	18.25	18.47	18.3599	931,729.00
22.06.2026 18:30	18.35	18.24	18.345	18.245	1,785,515.00
22.06.2026 19:00	18.248	18.04	18.248	18.095	2,809,736.00
22.06.2026 19:30	18.228	18.075	18.085	18.19	3,662,932.00
22.06.2026 20:00	18.31	18.105	18.19	18.255	3,488,035.00
22.06.2026 20:30	18.325	18.22	18.245	18.325	3,673,870.00
22.06.2026 21:00	18.465	18.31	18.35	18.415	4,209,104.00
22.06.2026 21:30	18.455	18.32	18.415	18.325	3,971,837.00
22.06.2026 22:00	18.43	18.29	18.315	18.42	4,362,335.00
22.06.2026 22:30	18.48	18.355	18.44	18.435	4,369,872.00
23.06.2026 16:30	20.18	19.35	19.65	19.76	1,796,117.00
23.06.2026 17:00	19.98	19.67	19.715	19.98	2,072,426.00
23.06.2026 17:30	20.04	19.66	19.91	19.71	2,599,188.00
23.06.2026 18:00	19.84	19.54	19.84	19.62	2,521,080.00
23.06.2026 18:30	19.805	19.64	19.685	19.77	3,778,400.00
23.06.2026 19:00	19.94	19.76	19.885	19.83	4,026,427.00
23.06.2026 19:30	19.98	19.78	19.86	19.855	4,736,648.00
23.06.2026 20:00	19.87	19.79	19.855	19.79	5,744,946.00
23.06.2026 20:30	19.775	19.462	19.775	19.462	6,281,232.00
23.06.2026 21:00	19.5301	19.38	19.47	19.395	6,313,341.00
23.06.2026 21:30	19.4	19.13	19.4	19.285	10,299,010.00
23.06.2026 22:00	19.51	19.26	19.26	19.51	8,891,353.00
23.06.2026 22:30	19.545	19.425	19.465	19.515	9,369,954.00

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

צרו איתנו קשר *5988