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 > זטה גלובל הולדינגס > גרפים

עדכון אחרון 16.04.2026

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	17.82	17.82	17.82	17.82	0.00
16:50	17.715	17.715	17.715	17.715	109,213.00
17:00	17.3128	17.3128	17.3128	17.3128	143,117.00
17:10	17.315	17.315	17.315	17.315	130,890.00
17:20	17.38	17.38	17.38	17.38	103,195.00
17:30	17.34	17.34	17.34	17.34	77,877.00
17:40	17.4497	17.4497	17.4497	17.4497	76,624.00
17:50	17.37	17.37	17.37	17.37	60,636.00
18:00	17.515	17.515	17.515	17.515	133,125.00
18:10	17.435	17.435	17.435	17.435	48,202.00
18:20	17.54	17.54	17.54	17.54	56,281.00
18:30	17.615	17.615	17.615	17.615	77,317.00
18:40	17.548	17.548	17.548	17.548	64,480.00
18:50	17.515	17.515	17.515	17.515	80,004.00
19:00	17.53	17.53	17.53	17.53	59,601.00
19:10	17.645	17.645	17.645	17.645	37,624.00
19:20	17.655	17.655	17.655	17.655	37,856.00
19:30	17.615	17.615	17.615	17.615	42,789.00
19:40	17.54	17.54	17.54	17.54	58,677.00
19:50	17.625	17.625	17.625	17.625	40,318.00
20:00	17.565	17.565	17.565	17.565	42,212.00
20:10	17.48	17.48	17.48	17.48	33,422.00
20:20	17.455	17.455	17.455	17.455	75,792.00
20:30	17.54	17.54	17.54	17.54	60,143.00
20:40	17.555	17.555	17.555	17.555	33,205.00
20:50	17.57	17.57	17.57	17.57	18,379.00
21:00	17.555	17.555	17.555	17.555	20,415.00
21:10	17.535	17.535	17.535	17.535	45,378.00
21:20	17.495	17.495	17.495	17.495	57,832.00
21:30	17.465	17.465	17.465	17.465	43,125.00
21:40	17.52	17.52	17.52	17.52	33,597.00
21:50	17.56	17.56	17.56	17.56	24,162.00
22:00	17.53	17.53	17.53	17.53	37,870.00
22:10	17.53	17.53	17.53	17.53	44,050.00
22:20	17.48	17.48	17.48	17.48	48,321.00
22:30	17.42	17.42	17.42	17.42	28,722.00
22:40	17.4	17.4	17.4	17.4	66,358.00
22:50	17.38	17.38	17.38	17.38	73,525.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	14.92	14.7386	14.905	14.8692	457,649.00
10.04.2026 17:30	15.01	14.8052	14.8751	14.825	732,308.00
10.04.2026 18:00	14.91	14.785	14.81	14.9	1,397,318.00
10.04.2026 18:30	14.87	14.77	14.87	14.815	2,308,225.00
10.04.2026 19:00	14.915	14.78	14.79	14.915	2,123,037.00
10.04.2026 19:30	14.92	14.82	14.915	14.8439	2,473,136.00
10.04.2026 20:00	14.87	14.825	14.83	14.855	2,962,548.00
10.04.2026 20:30	14.81	14.745	14.81	14.745	3,307,782.00
10.04.2026 21:00	14.735	14.62	14.73	14.6597	3,820,379.00
10.04.2026 21:30	14.67	14.545	14.665	14.595	4,856,783.00
10.04.2026 22:00	14.65	14.53	14.6296	14.57	4,790,753.00
10.04.2026 22:30	14.66	14.505	14.59	14.62	4,332,371.00
13.04.2026 16:30	14.94	14.57	14.58	14.94	202,673.00
13.04.2026 17:00	15.075	14.895	15	15.075	475,829.00
13.04.2026 17:30	15.14	14.965	15.1	15.075	500,758.00
13.04.2026 18:00	15.145	15.05	15.06	15.125	753,561.00
13.04.2026 18:30	15.2386	15.115	15.125	15.185	1,121,732.00
13.04.2026 19:00	15.405	15.16	15.1899	15.35	1,216,687.00
13.04.2026 19:30	15.49	15.325	15.36	15.4358	1,283,124.00
13.04.2026 20:00	15.495	15.43	15.435	15.4607	1,414,934.00
13.04.2026 20:30	15.51	15.425	15.495	15.45	1,734,015.00
13.04.2026 21:00	15.5	15.41	15.445	15.435	2,769,575.00
13.04.2026 21:30	15.53	15.405	15.43	15.53	2,798,861.00
13.04.2026 22:00	15.555	15.44	15.535	15.515	2,711,630.00
13.04.2026 22:30	15.65	15.527	15.527	15.6299	2,395,451.00
14.04.2026 16:30	16.335	15.98	16.2	16.1	207,427.00
14.04.2026 17:00	16.195	16.01	16.09	16.195	507,754.00
14.04.2026 17:30	16.225	16.17	16.18	16.205	554,647.00
14.04.2026 18:00	16.165	16.02	16.165	16.085	692,521.00
14.04.2026 18:30	16.2898	16.11	16.11	16.24	1,441,962.00
14.04.2026 19:00	16.475	16.235	16.26	16.475	2,124,159.00
14.04.2026 19:30	16.46	16.375	16.45	16.375	2,919,035.00
14.04.2026 20:00	16.45	16.345	16.37	16.425	2,369,560.00
14.04.2026 20:30	16.575	16.43	16.43	16.465	3,370,010.00
14.04.2026 21:00	16.44	16.08	16.44	16.175	3,885,475.00
14.04.2026 21:30	16.255	16.13	16.175	16.195	2,981,518.00
14.04.2026 22:00	16.285	16.1999	16.1999	16.265	3,366,594.00
14.04.2026 22:30	16.26	16.17	16.231	16.205	4,021,641.00
15.04.2026 16:30	17.2699	16.4678	16.705	17.23	398,250.00
15.04.2026 17:00	17.225	17.095	17.16	17.1814	736,578.00
15.04.2026 17:30	17.22	17.08	17.185	17.165	809,768.00
15.04.2026 18:00	17.58	17.12	17.1501	17.535	900,771.00
15.04.2026 18:30	17.54	17.355	17.54	17.375	1,363,984.00
15.04.2026 19:00	17.51	17.37	17.37	17.51	1,550,729.00
15.04.2026 19:30	17.485	17.215	17.485	17.2793	1,943,315.00
15.04.2026 20:00	17.38	17.265	17.27	17.375	2,235,273.00
15.04.2026 20:30	17.42	17.345	17.385	17.4	3,782,958.00
15.04.2026 21:00	17.565	17.375	17.41	17.445	4,640,548.00
15.04.2026 21:30	17.505	17.3801	17.46	17.495	4,404,731.00
15.04.2026 22:00	17.485	17.365	17.485	17.41	3,629,144.00
15.04.2026 22:30	17.46	17.365	17.4	17.375	3,987,059.00
16.04.2026 16:30	17.965	17.3128	17.965	17.3801	462,830.00
16.04.2026 17:00	17.44	17.28	17.395	17.39	824,124.00
16.04.2026 17:30	17.56	17.37	17.375	17.48	1,243,191.00
16.04.2026 18:00	17.66	17.425	17.485	17.56	1,578,099.00
16.04.2026 18:30	17.63	17.4501	17.56	17.56	2,088,990.00
16.04.2026 19:00	17.67	17.57	17.57	17.575	2,460,872.00
16.04.2026 19:30	17.65	17.52	17.585	17.555	2,838,239.00
16.04.2026 20:00	17.575	17.4201	17.561	17.5393	3,142,251.00
16.04.2026 20:30	17.58	17.4773	17.54	17.515	2,268,089.00
16.04.2026 21:00	17.55	17.445	17.5	17.455	3,388,250.00
16.04.2026 21:30	17.56	17.4533	17.4533	17.545	3,078,199.00
16.04.2026 22:00	17.555	17.385	17.54	17.4	3,059,299.00
16.04.2026 22:30	17.44	17.345	17.41	17.435	3,212,998.00

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

צרו איתנו קשר *5988