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 > אסנה > גרפים

עדכון אחרון 16.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסנה

Asana

מניה ASAN 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	6.25	6.25	6.25	6.25	0.00
16:50	6.195	6.195	6.195	6.195	118,250.00
17:00	6.1	6.1	6.1	6.1	90,449.00
17:10	6.04	6.04	6.04	6.04	113,392.00
17:20	5.975	5.975	5.975	5.975	92,795.00
17:30	5.905	5.905	5.905	5.905	43,735.00
17:40	5.985	5.985	5.985	5.985	62,113.00
17:50	5.955	5.955	5.955	5.955	69,445.00
18:00	5.96	5.96	5.96	5.96	51,194.00
18:10	5.895	5.895	5.895	5.895	86,510.00
18:20	5.93	5.93	5.93	5.93	52,436.00
18:30	5.96	5.96	5.96	5.96	123,569.00
18:40	5.9499	5.9499	5.9499	5.9499	88,943.00
18:50	5.945	5.945	5.945	5.945	39,683.00
19:00	5.935	5.935	5.935	5.935	47,786.00
19:10	5.96	5.96	5.96	5.96	49,454.00
19:20	5.965	5.965	5.965	5.965	51,466.00
19:30	5.935	5.935	5.935	5.935	47,745.00
19:40	5.9	5.9	5.9	5.9	86,580.00
19:50	5.93	5.93	5.93	5.93	47,839.00
20:00	5.89	5.89	5.89	5.89	46,840.00
20:10	5.845	5.845	5.845	5.845	46,262.00
20:20	5.855	5.855	5.855	5.855	65,767.00
20:30	5.885	5.885	5.885	5.885	28,591.00
20:40	5.875	5.875	5.875	5.875	34,809.00
20:50	5.87	5.87	5.87	5.87	24,828.00
21:00	5.8598	5.8598	5.8598	5.8598	24,776.00
21:10	5.85	5.85	5.85	5.85	51,806.00
21:20	5.86	5.86	5.86	5.86	53,929.00
21:30	5.845	5.845	5.845	5.845	32,925.00
21:40	5.865	5.865	5.865	5.865	30,718.00
21:50	5.895	5.895	5.895	5.895	33,115.00
22:00	5.91	5.91	5.91	5.91	41,090.00
22:10	5.925	5.925	5.925	5.925	47,869.00
22:20	5.875	5.875	5.875	5.875	64,213.00
22:30	5.875	5.875	5.875	5.875	49,166.00
22:40	5.875	5.875	5.875	5.875	129,890.00
22:50	5.865	5.865	5.865	5.865	54,658.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	5.55	5.445	5.52	5.55	131,103.00
10.04.2026 17:30	5.64	5.53	5.565	5.58	263,618.00
10.04.2026 18:00	5.575	5.49	5.565	5.52	494,775.00
10.04.2026 18:30	5.5181	5.465	5.5181	5.48	659,990.00
10.04.2026 19:00	5.52	5.48	5.49	5.5023	641,875.00
10.04.2026 19:30	5.52	5.465	5.505	5.505	739,833.00
10.04.2026 20:00	5.525	5.495	5.505	5.51	781,149.00
10.04.2026 20:30	5.52	5.4713	5.505	5.482	1,117,704.00
10.04.2026 21:00	5.49	5.455	5.49	5.475	1,018,735.00
10.04.2026 21:30	5.4871	5.44	5.475	5.46	1,177,818.00
10.04.2026 22:00	5.49	5.455	5.46	5.46	1,187,626.00
10.04.2026 22:30	5.485	5.415	5.475	5.465	1,092,349.00
13.04.2026 16:30	5.62	5.39	5.485	5.564	68,753.00
13.04.2026 17:00	5.69	5.585	5.585	5.675	171,206.00
13.04.2026 17:30	5.71	5.6	5.705	5.635	206,079.00
13.04.2026 18:00	5.685	5.63	5.63	5.685	327,657.00
13.04.2026 18:30	5.735	5.685	5.685	5.715	462,371.00
13.04.2026 19:00	5.775	5.7	5.72	5.775	443,233.00
13.04.2026 19:30	5.81	5.76	5.78	5.81	447,091.00
13.04.2026 20:00	5.825	5.8	5.805	5.815	488,977.00
13.04.2026 20:30	5.83	5.78	5.83	5.795	608,543.00
13.04.2026 21:00	5.825	5.795	5.7999	5.795	901,027.00
13.04.2026 21:30	5.81	5.77	5.7922	5.775	888,951.00
13.04.2026 22:00	5.77	5.7042	5.77	5.745	831,454.00
13.04.2026 22:30	5.805	5.7403	5.7403	5.805	902,100.00
14.04.2026 16:30	5.925	5.66	5.875	5.67	42,757.00
14.04.2026 17:00	5.6899	5.59	5.64	5.61	115,895.00
14.04.2026 17:30	5.61	5.556	5.61	5.556	134,434.00
14.04.2026 18:00	5.56	5.52	5.555	5.545	207,216.00
14.04.2026 18:30	5.565	5.535	5.545	5.545	436,628.00
14.04.2026 19:00	5.565	5.52	5.54	5.565	626,466.00
14.04.2026 19:30	5.565	5.5325	5.565	5.545	714,019.00
14.04.2026 20:00	5.5779	5.53	5.545	5.575	695,742.00
14.04.2026 20:30	5.6	5.55	5.58	5.555	833,949.00
14.04.2026 21:00	5.555	5.43	5.55	5.465	1,049,678.00
14.04.2026 21:30	5.49	5.45	5.465	5.465	750,803.00
14.04.2026 22:00	5.49	5.455	5.475	5.465	935,986.00
14.04.2026 22:30	5.495	5.45	5.455	5.495	1,211,391.00
15.04.2026 16:30	5.945	5.594	5.594	5.93	97,027.00
15.04.2026 17:00	5.9351	5.845	5.915	5.885	231,541.00
15.04.2026 17:30	5.935	5.875	5.9014	5.925	274,149.00
15.04.2026 18:00	5.995	5.915	5.915	5.995	298,279.00
15.04.2026 18:30	6.005	5.805	5.995	5.935	611,921.00
15.04.2026 19:00	5.965	5.925	5.935	5.96	746,595.00
15.04.2026 19:30	5.995	5.905	5.955	5.955	937,056.00
15.04.2026 20:00	5.955	5.925	5.955	5.945	1,123,574.00
15.04.2026 20:30	6.03	5.9419	5.945	6.005	1,722,434.00
15.04.2026 21:00	6.095	6.005	6.005	6.055	2,071,084.00
15.04.2026 21:30	6.11	6.05	6.055	6.105	1,713,774.00
15.04.2026 22:00	6.095	6.025	6.095	6.06	1,715,959.00
15.04.2026 22:30	6.09	6.03	6.065	6.08	1,924,914.00
16.04.2026 16:30	6.42	6.095	6.32	6.095	97,103.00
16.04.2026 17:00	6.055	5.905	6.055	5.955	191,910.00
16.04.2026 17:30	5.99	5.935	5.96	5.935	299,094.00
16.04.2026 18:00	5.995	5.891	5.93	5.915	381,648.00
16.04.2026 18:30	5.99	5.93	5.94	5.935	512,943.00
16.04.2026 19:00	5.98	5.925	5.935	5.9299	666,166.00
16.04.2026 19:30	5.935	5.875	5.9261	5.875	808,085.00
16.04.2026 20:00	5.89	5.825	5.88	5.89	896,186.00
16.04.2026 20:30	5.89	5.825	5.885	5.835	560,647.00
16.04.2026 21:00	5.86	5.825	5.84	5.835	768,582.00
16.04.2026 21:30	5.93	5.835	5.835	5.925	791,069.00
16.04.2026 22:00	5.93	5.86	5.915	5.875	830,118.00
16.04.2026 22:30	5.885	5.85	5.865	5.865	1,005,877.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	13.67	12.93	12.95	13.40	4,241,129.00
03.12.2025	14.55	13.00	13.63	14.43	4,868,226.00
04.12.2025	14.70	13.82	14.52	14.17	2,107,533.00
05.12.2025	14.40	13.86	14.07	14.19	1,517,342.00
08.12.2025	14.96	14.18	14.26	14.62	1,539,492.00
09.12.2025	15.28	14.57	14.61	15.11	2,483,740.00
10.12.2025	15.13	14.57	15.05	14.58	1,165,941.00
11.12.2025	14.97	14.41	14.54	14.73	1,510,115.00
12.12.2025	14.74	14.33	14.71	14.35	907,162.00
15.12.2025	14.91	14.02	14.80	14.15	1,405,976.00
16.12.2025	14.30	13.91	14.01	14.29	845,178.00
17.12.2025	15.10	14.30	14.33	14.52	1,367,823.00
18.12.2025	14.83	14.37	14.66	14.42	860,605.00
19.12.2025	14.60	14.33	14.45	14.47	1,305,443.00
22.12.2025	14.49	14.12	14.36	14.38	1,870,632.00
23.12.2025	14.29	13.39	14.23	13.51	1,827,465.00
24.12.2025	13.76	13.31	13.43	13.71	852,479.00
26.12.2025	13.87	13.61	13.70	13.78	777,048.00
29.12.2025	14.00	13.58	13.69	13.93	1,111,561.00
30.12.2025	14.05	13.66	13.81	13.90	1,290,437.00
31.12.2025	13.90	13.67	13.85	13.71	905,954.00
02.01.2026	13.87	12.92	13.82	12.97	1,492,197.00
05.01.2026	13.30	12.82	12.86	12.89	2,194,696.00
06.01.2026	13.10	12.78	12.91	13.09	1,177,870.00
07.01.2026	13.62	13.07	13.14	13.54	1,003,391.00
08.01.2026	13.39	12.98	13.38	13.27	1,033,489.00
09.01.2026	13.38	12.80	13.32	12.97	1,250,537.00
12.01.2026	13.28	12.82	12.98	12.94	788,914.00
13.01.2026	12.98	11.86	12.97	11.91	3,139,916.00
14.01.2026	11.97	11.30	11.89	11.42	2,606,166.00
15.01.2026	12.14	11.46	11.95	11.51	2,468,341.00
16.01.2026	11.55	10.91	11.55	10.93	2,881,227.00
20.01.2026	10.84	10.59	10.70	10.76	1,531,326.00
21.01.2026	10.88	10.62	10.80	10.68	1,094,374.00
22.01.2026	11.27	10.71	10.82	11.16	1,443,930.00
23.01.2026	11.45	11.11	11.22	11.14	1,153,151.00
26.01.2026	11.63	11.06	11.26	11.52	1,368,500.00
27.01.2026	11.63	10.95	11.60	11.15	1,299,987.00
28.01.2026	11.36	10.96	11.30	11.10	787,098.00
29.01.2026	10.69	10.22	10.61	10.40	2,229,353.00
30.01.2026	10.50	10.19	10.40	10.26	1,485,743.00
02.02.2026	10.54	9.87	10.30	9.92	1,987,811.00
03.02.2026	9.69	8.91	9.69	9.25	3,538,760.00
04.02.2026	9.35	8.60	9.00	9.10	2,908,515.00
05.02.2026	9.23	8.41	8.99	8.46	2,669,240.00
06.02.2026	8.94	8.35	8.65	8.76	2,398,521.00
09.02.2026	8.41	8.06	8.32	8.22	2,822,187.00
10.02.2026	8.76	8.16	8.34	8.23	6,741,826.00
11.02.2026	8.22	7.17	8.15	7.49	4,072,099.00
12.02.2026	7.70	7.15	7.45	7.53	2,493,164.00
13.02.2026	7.88	7.53	7.55	7.57	2,264,525.00
17.02.2026	7.74	7.31	7.57	7.36	3,244,741.00
18.02.2026	7.78	7.30	7.42	7.61	1,636,025.00
19.02.2026	7.61	7.34	7.53	7.45	1,813,690.00
20.02.2026	7.79	7.18	7.45	7.27	2,465,970.00
23.02.2026	7.06	6.51	6.95	6.56	4,787,126.00
24.02.2026	7.25	6.57	6.58	7.02	2,908,926.00
25.02.2026	7.32	6.77	7.02	7.17	2,619,018.00
26.02.2026	7.75	7.12	7.28	7.36	3,065,625.00
27.02.2026	7.15	6.91	6.97	7.11	3,021,581.00
02.03.2026	7.40	7.02	7.05	7.30	4,433,645.00
03.03.2026	7.97	6.86	7.25	7.43	5,233,214.00
04.03.2026	7.85	7.42	7.49	7.74	2,846,164.00
05.03.2026	8.10	7.73	7.77	7.92	2,388,596.00
06.03.2026	8.20	7.74	7.94	7.97	1,779,194.00
09.03.2026	8.10	7.63	7.91	7.90	1,409,065.00
10.03.2026	7.85	7.20	7.80	7.37	2,462,406.00
11.03.2026	7.53	6.90	7.39	7.04	2,837,808.00
12.03.2026	7.22	6.82	7.03	6.85	2,084,098.00
13.03.2026	7.10	6.77	6.83	7.02	2,291,673.00
16.03.2026	7.19	6.76	6.99	6.80	2,074,765.00
17.03.2026	7.10	6.69	6.80	6.85	1,971,383.00
18.03.2026	6.92	6.66	6.69	6.72	1,429,123.00
19.03.2026	7.01	6.61	6.71	6.68	1,528,234.00
20.03.2026	6.79	6.31	6.55	6.65	3,793,419.00
23.03.2026	6.76	6.44	6.62	6.61	2,160,164.00
24.03.2026	6.55	6.16	6.53	6.24	2,349,847.00
25.03.2026	6.52	5.96	6.42	6.05	3,031,575.00
26.03.2026	6.28	6.00	6.01	6.17	2,419,372.00
27.03.2026	6.20	5.87	6.03	6.17	2,945,223.00
30.03.2026	6.39	6.13	6.13	6.21	2,314,313.00
31.03.2026	6.58	6.24	6.31	6.41	2,406,675.00
01.04.2026	6.67	6.19	6.60	6.33	2,763,453.00
02.04.2026	6.43	6.06	6.29	6.38	1,758,806.00
06.04.2026	6.49	6.09	6.40	6.25	1,855,570.00
07.04.2026	6.30	6.07	6.20	6.19	1,869,751.00
08.04.2026	6.43	6.01	6.41	6.05	4,534,036.00
09.04.2026	6.03	5.55	5.94	5.73	6,306,862.00
10.04.2026	5.77	5.41	5.69	5.47	3,718,380.00
13.04.2026	5.83	5.38	5.48	5.79	3,522,623.00
14.04.2026	5.93	5.43	5.82	5.50	2,956,818.00
15.04.2026	6.11	5.59	5.66	6.08	5,400,780.00
16.04.2026	6.43	5.82	6.31	5.86	2,782,243.00

צרו איתנו קשר *5988