גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרשוורקס

Freshworks

מניה FRSH נאסד"ק 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	12.84	12.84	12.84	12.84	0.00
16:50	12.68	12.68	12.68	12.68	77,565.00
17:00	12.74	12.74	12.74	12.74	44,829.00
17:10	12.855	12.855	12.855	12.855	31,029.00
17:20	12.8108	12.8108	12.8108	12.8108	25,382.00
17:30	12.89	12.89	12.89	12.89	46,752.00
17:40	12.845	12.845	12.845	12.845	45,638.00
17:50	12.88	12.88	12.88	12.88	60,512.00
18:00	12.905	12.905	12.905	12.905	74,597.00
18:10	12.865	12.865	12.865	12.865	28,903.00
18:20	12.885	12.885	12.885	12.885	27,462.00
18:30	12.875	12.875	12.875	12.875	26,480.00
18:40	12.855	12.855	12.855	12.855	17,246.00
18:50	12.89	12.89	12.89	12.89	28,330.00
19:00	12.875	12.875	12.875	12.875	29,724.00
19:10	12.895	12.895	12.895	12.895	25,074.00
19:20	12.925	12.925	12.925	12.925	26,898.00
19:30	12.885	12.885	12.885	12.885	34,784.00
19:40	12.895	12.895	12.895	12.895	15,893.00
19:50	12.87	12.87	12.87	12.87	42,381.00
20:00	12.83	12.83	12.83	12.83	21,089.00
20:10	12.785	12.785	12.785	12.785	47,713.00
20:20	12.78	12.78	12.78	12.78	16,551.00
20:30	12.775	12.775	12.775	12.775	20,994.00
20:40	12.745	12.745	12.745	12.745	60,363.00
20:50	12.745	12.745	12.745	12.745	50,891.00
21:00	12.72	12.72	12.72	12.72	75,464.00
21:10	12.745	12.745	12.745	12.745	39,176.00
21:20	12.76	12.76	12.76	12.76	50,349.00
21:30	12.74	12.74	12.74	12.74	29,782.00
21:40	12.73	12.73	12.73	12.73	27,538.00
21:50	12.745	12.745	12.745	12.745	39,391.00
22:00	12.755	12.755	12.755	12.755	26,561.00
22:10	12.745	12.745	12.745	12.745	34,111.00
22:20	12.755	12.755	12.755	12.755	28,694.00
22:30	12.755	12.755	12.755	12.755	40,008.00
22:40	12.75	12.75	12.75	12.75	38,527.00
22:50	12.75	12.75	12.75	12.75	50,334.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	13.38	13.205	13.38	13.255	111,877.00
02.09.2026 17:30	13.305	13.235	13.26	13.24	145,009.00
02.09.2026 18:00	13.255	13.205	13.24	13.205	193,795.00
02.09.2026 18:30	13.2338	13.1808	13.205	13.21	342,740.00
02.09.2026 19:00	13.255	13.2	13.205	13.225	333,562.00
02.09.2026 19:30	13.285	13.215	13.225	13.265	462,311.00
02.09.2026 20:00	13.265	13.225	13.26	13.245	445,589.00
02.09.2026 20:30	13.245	13.21	13.245	13.225	544,141.00
02.09.2026 21:00	13.295	13.22	13.225	13.285	578,972.00
02.09.2026 21:30	13.295	13.22	13.285	13.245	433,456.00
02.09.2026 22:00	13.245	13.245	13.245	13.245	970,870.00
02.09.2026 22:30	13.245	13.245	13.245	13.245	970,870.00
03.09.2026 16:30	13.67	13.47	13.47	13.58	46,859.00
03.09.2026 17:00	13.67	13.555	13.58	13.57	136,439.00
03.09.2026 17:30	13.59	13.355	13.56	13.385	294,402.00
03.09.2026 18:00	13.485	13.38	13.39	13.395	419,046.00
03.09.2026 18:30	13.425	13.345	13.385	13.42	480,291.00
03.09.2026 19:00	13.46	13.41	13.425	13.435	562,230.00
03.09.2026 19:30	13.44	13.385	13.435	13.405	650,863.00
03.09.2026 20:00	13.42	13.395	13.405	13.405	615,143.00
03.09.2026 20:30	13.465	13.415	13.415	13.445	638,452.00
03.09.2026 21:00	13.495	13.445	13.455	13.475	704,849.00
03.09.2026 21:30	13.485	13.425	13.465	13.425	936,385.00
03.09.2026 22:00	13.435	13.36	13.425	13.365	929,865.00
03.09.2026 22:30	13.395	13.31	13.365	13.35	1,127,240.00
04.09.2026 16:30	13.065	12.63	13.012	12.735	91,039.00
04.09.2026 17:00	12.89	12.725	12.735	12.885	176,388.00
04.09.2026 17:30	12.925	12.82	12.8861	12.885	259,925.00
04.09.2026 18:00	12.92	12.855	12.89	12.8801	334,091.00
04.09.2026 18:30	12.91	12.8409	12.87	12.905	270,165.00
04.09.2026 19:00	12.935	12.88	12.8992	12.895	292,603.00
04.09.2026 19:30	12.895	12.805	12.895	12.805	426,671.00
04.09.2026 20:00	12.815	12.77	12.815	12.78	666,219.00
04.09.2026 20:30	12.785	12.7001	12.785	12.74	912,310.00
04.09.2026 21:00	12.76	12.73	12.75	12.76	1,117,860.00
04.09.2026 21:30	12.765	12.72	12.765	12.755	1,177,372.00
04.09.2026 22:00	12.7699	12.725	12.75	12.755	1,212,167.00
04.09.2026 22:30	12.76	12.705	12.755	12.725	1,395,029.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	12.22	11.77	11.91	12.22	3,120,186.00
03.12.2025	12.61	12.06	12.14	12.45	2,539,663.00
04.12.2025	12.62	12.33	12.54	12.60	1,804,486.00
05.12.2025	13.01	12.51	12.54	12.84	1,586,980.00
08.12.2025	12.99	12.70	12.82	12.83	2,743,071.00
09.12.2025	13.18	12.78	12.81	13.05	1,820,434.00
10.12.2025	13.61	13.01	13.02	13.44	2,315,549.00
11.12.2025	13.52	13.08	13.40	13.12	2,251,933.00
12.12.2025	13.28	12.95	13.11	13.15	2,063,415.00
15.12.2025	13.31	12.43	13.30	12.47	2,770,833.00
16.12.2025	12.56	12.30	12.41	12.47	2,688,006.00
17.12.2025	12.58	12.30	12.45	12.39	3,278,432.00
18.12.2025	12.92	12.44	12.44	12.59	2,153,445.00
19.12.2025	12.70	12.42	12.55	12.53	3,200,367.00
22.12.2025	12.76	12.49	12.49	12.61	1,335,827.00
23.12.2025	12.54	12.11	12.51	12.32	1,570,428.00
24.12.2025	12.35	12.24	12.32	12.30	738,472.00
26.12.2025	12.41	12.28	12.35	12.40	916,169.00
29.12.2025	12.45	12.31	12.33	12.36	1,288,684.00
30.12.2025	12.48	12.30	12.34	12.33	1,150,864.00
31.12.2025	12.42	12.22	12.29	12.25	1,543,771.00
02.01.2026	12.32	11.47	12.26	11.60	2,281,616.00
05.01.2026	11.89	11.47	11.58	11.62	2,042,883.00
06.01.2026	11.78	11.47	11.61	11.77	1,653,270.00
07.01.2026	11.95	11.74	11.79	11.93	3,162,924.00
08.01.2026	11.91	11.52	11.85	11.74	2,552,251.00
09.01.2026	12.35	11.79	11.79	12.24	3,300,041.00
12.01.2026	12.27	12.04	12.19	12.10	3,078,570.00
13.01.2026	12.11	11.59	12.10	11.69	3,046,540.00
14.01.2026	11.82	11.39	11.65	11.45	2,626,189.00
15.01.2026	11.60	11.28	11.49	11.34	2,363,830.00
16.01.2026	11.35	10.94	11.32	11.09	3,724,889.00
20.01.2026	11.18	10.76	10.85	10.94	2,550,033.00
21.01.2026	11.16	10.91	10.94	11.12	2,663,361.00
22.01.2026	11.86	11.12	11.14	11.78	3,074,990.00
23.01.2026	11.95	11.71	11.78	11.84	2,583,169.00
26.01.2026	12.27	11.82	11.88	12.06	2,448,814.00
27.01.2026	12.10	11.44	12.06	11.59	2,265,071.00
28.01.2026	11.76	11.33	11.74	11.40	2,033,515.00
29.01.2026	11.03	10.45	11.03	10.64	3,737,659.00
30.01.2026	10.86	10.51	10.59	10.78	2,229,088.00
02.02.2026	10.94	10.61	10.80	10.66	3,059,825.00
03.02.2026	10.27	9.45	10.17	9.53	5,344,278.00
04.02.2026	9.63	9.03	9.25	9.47	4,289,413.00
05.02.2026	9.66	8.73	9.39	8.75	4,636,065.00
06.02.2026	9.12	8.58	8.89	8.92	4,541,996.00
09.02.2026	8.83	8.45	8.83	8.63	5,623,544.00
10.02.2026	9.14	8.66	8.75	8.73	8,115,686.00
11.02.2026	7.89	7.00	7.89	7.30	15,679,630.00
12.02.2026	7.55	6.79	7.37	7.04	8,893,451.00
13.02.2026	7.38	7.09	7.19	7.24	4,998,403.00
17.02.2026	7.49	7.09	7.24	7.29	3,879,715.00
18.02.2026	7.56	7.20	7.33	7.42	5,206,437.00
19.02.2026	7.64	7.31	7.42	7.63	4,807,537.00
20.02.2026	7.80	7.34	7.56	7.46	3,703,144.00
23.02.2026	7.18	6.80	7.18	6.88	4,349,560.00
24.02.2026	7.26	6.82	6.91	7.16	3,728,001.00
25.02.2026	7.37	6.96	7.16	7.28	2,917,567.00
26.02.2026	7.99	7.61	7.74	7.96	5,000,955.00
27.02.2026	7.89	7.58	7.68	7.82	3,105,591.00
02.03.2026	8.18	7.58	7.61	8.08	4,808,823.00
03.03.2026	8.43	7.91	7.92	8.30	3,613,080.00
04.03.2026	8.69	8.32	8.68	8.47	3,091,479.00
05.03.2026	8.70	8.42	8.51	8.62	4,268,693.00
06.03.2026	8.80	8.38	8.62	8.63	3,405,308.00
09.03.2026	8.55	8.30	8.50	8.39	3,978,511.00
10.03.2026	8.43	7.97	8.37	8.00	5,180,529.00
11.03.2026	8.26	7.93	8.06	8.00	3,908,730.00
12.03.2026	8.21	7.93	7.98	7.95	3,264,857.00
13.03.2026	8.30	7.96	7.96	8.13	3,069,515.00
16.03.2026	8.34	8.13	8.23	8.16	3,134,422.00
17.03.2026	8.37	7.99	8.16	8.01	2,990,181.00
18.03.2026	8.08	7.81	7.87	8.02	1,841,014.00
19.03.2026	8.18	7.95	8.00	8.10	3,056,755.00
20.03.2026	8.15	7.91	7.99	8.03	8,868,332.00
23.03.2026	8.30	7.99	8.10	8.17	3,515,240.00
24.03.2026	8.10	7.82	8.02	7.95	3,263,108.00
25.03.2026	8.21	7.78	8.10	7.92	2,212,309.00
26.03.2026	8.18	7.87	7.88	8.01	1,732,332.00
27.03.2026	8.03	7.83	7.87	7.87	1,981,655.00
30.03.2026	8.24	7.92	7.93	8.04	2,887,138.00
31.03.2026	8.19	8.01	8.11	8.03	2,814,129.00
01.04.2026	8.19	7.85	8.10	8.07	2,773,571.00
02.04.2026	8.35	7.97	8.06	8.32	2,784,268.00
06.04.2026	8.41	8.23	8.30	8.25	2,281,478.00
07.04.2026	8.35	8.13	8.25	8.13	2,118,567.00
08.04.2026	8.51	7.99	8.47	8.04	3,828,068.00
09.04.2026	8.05	7.77	7.99	7.94	5,043,880.00
10.04.2026	7.97	7.51	7.88	7.55	3,999,206.00
13.04.2026	7.90	7.52	7.55	7.89	4,434,251.00
14.04.2026	8.11	7.74	7.95	7.82	6,056,960.00
15.04.2026	8.29	7.91	7.97	8.26	4,843,922.00
16.04.2026	8.60	8.30	8.48	8.42	7,437,522.00
17.04.2026	8.66	8.39	8.60	8.54	18,147,650.00
20.04.2026	8.89	8.52	8.53	8.78	15,387,850.00
21.04.2026	9.19	8.77	8.78	8.83	23,240,990.00
22.04.2026	8.99	8.77	8.88	8.91	20,218,270.00
23.04.2026	8.60	8.04	8.53	8.26	8,824,157.00
24.04.2026	8.52	8.27	8.30	8.46	3,728,562.00
27.04.2026	8.55	8.33	8.41	8.34	4,077,179.00
28.04.2026	8.69	8.25	8.47	8.29	3,218,515.00
29.04.2026	8.27	8.08	8.17	8.25	3,938,140.00
30.04.2026	8.20	7.98	8.13	8.16	4,085,284.00
01.05.2026	8.80	8.39	8.47	8.75	4,628,753.00
05.05.2026	9.22	8.65	8.96	9.19	6,208,960.00
06.05.2026	9.00	7.61	7.61	8.89	12,284,300.00
07.05.2026	9.40	8.95	9.18	9.03	6,032,212.00
08.05.2026	8.92	8.54	8.92	8.83	4,202,460.00
11.05.2026	8.90	8.48	8.77	8.61	5,214,404.00
12.05.2026	8.79	8.45	8.74	8.50	5,222,887.00
13.05.2026	8.40	8.07	8.32	8.20	6,327,520.00
14.05.2026	8.43	7.93	8.25	8.42	8,094,360.00
15.05.2026	9.02	8.42	8.54	8.96	5,530,504.00
18.05.2026	9.17	8.85	8.91	9.05	7,812,093.00
19.05.2026	9.61	9.06	9.35	9.12	11,097,050.00
20.05.2026	9.24	8.84	9.00	9.20	7,768,779.00
21.05.2026	9.14	8.93	9.03	9.07	4,095,785.00
22.05.2026	9.27	8.98	9.13	9.08	4,553,903.00
26.05.2026	9.15	8.96	8.97	9.04	6,630,699.00
27.05.2026	9.19	8.93	8.98	8.98	8,596,783.00
28.05.2026	9.19	8.93	9.10	9.00	6,869,367.00
29.05.2026	9.76	9.10	9.11	9.71	10,737,960.00
01.06.2026	10.69	9.86	10.00	10.68	14,332,190.00
02.06.2026	10.32	9.88	10.19	10.16	7,546,155.00
03.06.2026	10.13	9.47	10.03	9.55	5,883,538.00
04.06.2026	9.88	9.54	9.76	9.59	7,836,258.00
05.06.2026	9.73	9.31	9.67	9.45	4,800,233.00
08.06.2026	9.52	9.30	9.43	9.41	4,227,354.00
09.06.2026	9.54	9.07	9.30	9.38	10,333,530.00
10.06.2026	9.61	9.12	9.29	9.39	23,449,210.00
11.06.2026	9.35	8.98	9.22	9.22	15,340,200.00
12.06.2026	9.49	8.98	9.16	9.45	6,652,295.00
15.06.2026	9.72	9.36	9.41	9.51	13,073,260.00
16.06.2026	9.75	9.39	9.51	9.50	15,281,080.00
17.06.2026	9.55	8.97	9.36	8.98	23,680,070.00
18.06.2026	8.98	8.62	8.91	8.86	18,607,640.00
22.06.2026	9.06	8.62	8.62	8.93	27,292,050.00
23.06.2026	9.28	8.99	9.08	9.19	20,172,200.00
24.06.2026	9.70	9.18	9.20	9.37	29,128,080.00
25.06.2026	9.50	9.13	9.27	9.17	29,194,910.00
26.06.2026	9.90	9.30	9.34	9.85	39,329,010.00
29.06.2026	10.24	9.94	10.02	10.21	45,804,400.00
30.06.2026	10.26	10.00	10.01	10.12	24,230,980.00
01.07.2026	10.63	10.30	10.40	10.41	30,015,530.00
02.07.2026	10.56	10.26	10.40	10.34	22,382,240.00
06.07.2026	10.45	10.07	10.13	10.17	11,560,040.00
07.07.2026	10.82	10.25	10.51	10.38	17,187,210.00
08.07.2026	10.28	10.01	10.18	10.20	6,082,357.00
09.07.2026	10.42	9.75	9.88	10.40	22,631,590.00
10.07.2026	10.69	10.10	10.67	10.21	13,601,900.00
13.07.2026	11.01	10.44	10.49	10.83	10,591,570.00
14.07.2026	10.86	10.32	10.43	10.47	7,300,116.00
15.07.2026	10.90	10.56	10.62	10.61	12,504,410.00
16.07.2026	11.04	10.49	10.77	10.95	12,790,360.00
17.07.2026	11.06	10.72	10.79	10.89	11,309,800.00
20.07.2026	11.22	10.64	10.76	11.05	18,498,410.00
21.07.2026	11.09	10.58	10.76	10.69	15,019,560.00
22.07.2026	10.63	9.90	10.56	10.06	10,621,520.00
23.07.2026	10.35	9.77	10.27	9.77	5,362,166.00
24.07.2026	10.35	9.97	9.97	10.28	14,530,030.00
27.07.2026	11.11	10.53	10.56	10.82	8,865,992.00
28.07.2026	11.30	10.83	10.84	11.18	6,459,273.00
29.07.2026	11.74	10.89	11.08	11.61	9,756,980.00
30.07.2026	11.38	10.88	11.23	11.26	7,958,526.00
31.07.2026	11.45	11.06	11.09	11.36	6,661,009.00
03.08.2026	12.07	11.70	11.75	11.77	4,736,724.00
04.08.2026	12.11	11.55	11.57	12.04	5,359,054.00
05.08.2026	12.20	11.48	11.80	11.52	5,947,424.00
06.08.2026	11.69	10.87	11.13	11.59	5,364,846.00
07.08.2026	12.02	11.65	11.83	11.84	3,890,262.00
10.08.2026	12.04	11.54	11.58	11.98	4,053,249.00
11.08.2026	12.07	11.75	11.75	11.97	4,900,643.00
12.08.2026	11.87	11.56	11.71	11.65	3,216,412.00
13.08.2026	12.80	11.64	11.77	12.68	6,657,394.00
14.08.2026	12.75	12.35	12.73	12.66	7,956,888.00
17.08.2026	12.56	12.18	12.43	12.33	7,016,358.00
18.08.2026	13.01	12.44	12.50	12.73	6,902,628.00
19.08.2026	13.26	12.68	12.72	13.07	4,078,420.00
20.08.2026	13.13	12.86	13.03	13.01	2,155,320.00
21.08.2026	13.14	12.74	13.03	12.98	3,156,189.00
24.08.2026	13.27	12.86	12.95	13.19	2,698,024.00
25.08.2026	13.22	12.77	13.06	12.86	2,315,790.00
26.08.2026	12.98	12.57	12.60	12.91	1,721,992.00
27.08.2026	13.70	13.14	13.22	13.69	3,729,326.00
28.08.2026	13.99	13.57	13.57	13.86	2,458,793.00
31.08.2026	13.95	13.61	13.65	13.92	2,836,389.00
01.09.2026	13.93	13.40	13.78	13.46	2,635,198.00
02.09.2026	13.47	13.18	13.40	13.25	970,870.00
03.09.2026	13.68	13.31	13.53	13.36	2,302,553.00
04.09.2026	13.11	12.61	13.05	12.73	2,403,765.00

צרו איתנו קשר *5988