גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גולף-פורט אנרג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גולף-פורט אנרג'י

Gulfport Energy

מניה GPOR 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	158.66	158.66	158.66	158.66	0.00
16:50	156.93	156.93	156.93	156.93	8,890.00
17:00	155.97	155.97	155.97	155.97	997.00
17:10	156.5	156.5	156.5	156.5	2,127.00
17:20	157.935	157.935	157.935	157.935	954.00
17:30	157.8	157.8	157.8	157.8	1,501.00
17:40	157.94	157.94	157.94	157.94	2,025.00
17:50	158.26	158.26	158.26	158.26	1,442.00
18:00	158.66	158.66	158.66	158.66	950.00
18:10	158.32	158.32	158.32	158.32	1,708.00
18:20	158.43	158.43	158.43	158.43	1,647.00
18:30	158.19	158.19	158.19	158.19	1,147.00
18:40	159.25	159.25	159.25	159.25	2,382.00
18:50	159.095	159.095	159.095	159.095	1,186.00
19:00	159.32	159.32	159.32	159.32	1,064.00
19:10	159.51	159.51	159.51	159.51	882.00
19:20	159.145	159.145	159.145	159.145	3,239.00
19:30	159.19	159.19	159.19	159.19	829.00
19:40	158.855	158.855	158.855	158.855	2,045.00
19:50	159.23	159.23	159.23	159.23	1,520.00
20:00	159.23	159.23	159.23	159.23	339.00
20:10	159.155	159.155	159.155	159.155	1,017.00
20:20	159.42	159.42	159.42	159.42	4,738.00
20:30	159.15	159.15	159.15	159.15	2,089.00
20:40	159.105	159.105	159.105	159.105	4,447.00
20:50	159.51	159.51	159.51	159.51	1,894.00
21:00	159.64	159.64	159.64	159.64	2,294.00
21:10	159.6	159.6	159.6	159.6	2,090.00
21:20	159.6	159.6	159.6	159.6	577.00
21:30	159.88	159.88	159.88	159.88	3,420.00
21:40	159.88	159.88	159.88	159.88	699.00
21:50	159.83	159.83	159.83	159.83	1,572.00
22:00	160.49	160.49	160.49	160.49	2,600.00
22:10	160.19	160.19	160.19	160.19	1,904.00
22:20	160.27	160.27	160.27	160.27	1,069.00
22:30	160.41	160.41	160.41	160.41	1,754.00
22:40	160.42	160.42	160.42	160.42	1,964.00
22:50	160.51	160.51	160.51	160.51	7,406.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	151.96	151.235	151.625	151.42	2,230.00
01.10.2026 17:30	152.67	151.55	151.55	152.27	11,991.00
01.10.2026 18:00	153.34	151.86	151.86	152.92	17,478.00
01.10.2026 18:30	153.185	152.32	152.32	152.785	17,622.00
01.10.2026 19:00	152.815	152.48	152.815	152.48	10,257.00
01.10.2026 19:30	153.19	152.35	152.635	152.96	18,472.00
01.10.2026 20:00	152.94	152.94	152.94	152.94	3,439.00
01.10.2026 20:30	153.63	152.77	152.94	153.63	46,390.00
01.10.2026 21:00	153.86	153.18	153.86	153.86	42,487.00
01.10.2026 21:30	153.79	153.3	153.79	153.38	26,079.00
01.10.2026 22:00	154.01	153.46	153.565	153.8899	99,511.00
01.10.2026 22:30	154.115	152.7801	153.41	153.52	261,245.00
02.10.2026 16:30	154.8	153.55	153.57	154.695	2,221.00
02.10.2026 17:00	155.5	155.01	155.4	155.5	21,113.00
02.10.2026 17:30	156.58	155.37	155.74	155.78	26,371.00
02.10.2026 18:00	155.985	154.79	155.985	155.24	64,534.00
02.10.2026 18:30	155.41	153.99	155.41	153.99	68,761.00
02.10.2026 19:00	154.8	154	154	154.645	29,296.00
02.10.2026 19:30	154.69	153.76	154.69	154.15	66,238.00
02.10.2026 20:00	154.76	153.91	153.91	154.44	152,306.00
02.10.2026 20:30	154.69	154.25	154.25	154.45	100,922.00
02.10.2026 21:00	154.73	154.06	154.53	154.73	117,959.00
02.10.2026 21:30	155.1	154.62	154.75	154.93	148,288.00
02.10.2026 22:00	155.13	154.24	155.13	154.24	299,370.00
02.10.2026 22:30	154.92	153.95	154.28	154.465	659,232.00
05.10.2026 16:30	154.16	153.235	153.66	154.16	6,318.00
05.10.2026 17:00	156.3	154.8192	155.675	155.34	12,796.00
05.10.2026 17:30	156.77	155.905	155.905	156.77	24,480.00
05.10.2026 18:00	157.27	156.53	156.53	157.27	37,234.00
05.10.2026 18:30	157.77	156.95	157.465	157.68	72,459.00
05.10.2026 19:00	157.94	157.24	157.68	157.94	86,058.00
05.10.2026 19:30	158.48	157.76	157.9	157.8	63,459.00
05.10.2026 20:00	158.46	157.915	158.46	158.14	62,531.00
05.10.2026 20:30	158.42	157.63	157.98	158.285	110,805.00
05.10.2026 21:00	158.44	157.985	157.985	158.225	95,926.00
05.10.2026 21:30	158.46	157.97	158.225	158.375	190,323.00
05.10.2026 22:00	158.82	158.09	158.09	158.3	184,402.00
05.10.2026 22:30	158.345	157.37	158.04	158.26	483,982.00
06.10.2026 16:30	158.66	155.97	158.66	157	7,987.00
06.10.2026 17:00	158.18	156.5	156.73	157.83	23,572.00
06.10.2026 17:30	158.66	157.94	157.94	158.66	14,518.00
06.10.2026 18:00	158.87	158.19	158.5	158.87	44,265.00
06.10.2026 18:30	159.32	158.875	159.25	159.32	21,921.00
06.10.2026 19:00	159.525	159.135	159.335	159.245	40,456.00
06.10.2026 19:30	159.245	158.855	159.245	159.13	45,483.00
06.10.2026 20:00	159.47	159.15	159.155	159.15	100,136.00
06.10.2026 20:30	159.89	159.04	159.15	159.89	137,452.00
06.10.2026 21:00	160	159.6	159.75	159.88	101,697.00
06.10.2026 21:30	160.49	159.83	159.95	160.49	90,532.00
06.10.2026 22:00	160.58	160.07	160.42	160.42	131,427.00
06.10.2026 22:30	161.47	160.325	160.565	161.47	393,272.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	222.96	212.41	219.07	212.66	90,576.00
03.12.2025	217.97	213.50	217.08	216.41	150,144.00
04.12.2025	218.85	214.82	217.69	214.82	96,164.00
05.12.2025	222.87	216.51	217.89	218.25	98,104.00
08.12.2025	218.13	206.66	214.81	206.95	165,655.00
09.12.2025	210.11	206.75	207.61	210.11	147,787.00
10.12.2025	209.20	203.53	208.41	205.99	119,367.00
11.12.2025	208.28	203.17	202.95	205.60	97,733.00
12.12.2025	208.71	205.02	204.56	208.68	78,711.00
15.12.2025	208.88	202.24	205.64	205.14	54,033.00
16.12.2025	204.21	198.68	203.00	199.27	104,595.00
17.12.2025	203.61	200.01	202.43	203.04	78,621.00
18.12.2025	204.23	198.95	201.60	199.28	62,381.00
19.12.2025	202.24	199.89	199.42	200.32	104,371.00
22.12.2025	202.99	199.87	202.99	201.75	117,300.00
23.12.2025	209.94	203.65	203.50	209.00	58,440.00
24.12.2025	207.51	205.91	206.24	206.94	45,760.00
26.12.2025	210.96	207.30	206.91	210.96	66,489.00
29.12.2025	215.43	211.57	211.73	215.43	95,358.00
30.12.2025	216.66	212.94	217.37	213.35	58,145.00
31.12.2025	211.00	206.87	212.15	207.70	31,834.00
02.01.2026	208.07	200.92	205.14	205.88	67,107.00
05.01.2026	204.60	187.15	201.72	187.15	320,027.00
06.01.2026	188.70	184.37	186.65	184.37	132,926.00
07.01.2026	187.77	183.39	186.70	185.66	67,521.00
08.01.2026	187.12	179.37	186.04	179.42	205,171.00
09.01.2026	182.05	173.43	179.21	173.84	118,176.00
12.01.2026	179.69	172.00	173.02	177.13	196,613.00
13.01.2026	181.33	176.43	180.01	177.48	148,975.00
14.01.2026	178.34	173.59	175.03	176.31	205,467.00
15.01.2026	180.13	172.59	175.01	178.22	220,495.00
16.01.2026	179.82	172.92	175.54	179.82	78,137.00
20.01.2026	187.01	181.90	182.85	187.01	152,320.00
21.01.2026	196.22	190.63	191.65	195.36	219,654.00
22.01.2026	195.79	191.68	197.59	194.31	134,274.00
23.01.2026	197.57	192.40	197.80	194.28	99,343.00
26.01.2026	197.63	192.97	194.67	196.43	86,374.00
27.01.2026	195.92	190.04	195.06	193.39	60,479.00
28.01.2026	198.70	195.00	193.99	198.38	68,294.00
29.01.2026	203.00	199.58	203.55	200.38	98,193.00
30.01.2026	205.11	198.53	199.11	204.12	79,576.00
02.02.2026	200.29	193.31	196.40	194.62	102,706.00
03.02.2026	200.89	191.59	192.13	200.80	101,571.00
04.02.2026	207.29	200.96	203.42	205.22	85,002.00
05.02.2026	207.96	202.38	204.78	206.62	76,734.00
06.02.2026	213.49	208.60	211.08	212.22	68,144.00
09.02.2026	216.22	204.53	210.03	206.80	162,510.00
10.02.2026	209.62	200.93	207.55	204.50	144,971.00
11.02.2026	209.04	200.96	206.12	201.29	298,132.00
12.02.2026	204.21	196.01	201.40	199.27	145,455.00
13.02.2026	205.98	197.76	201.93	204.08	201,607.00
17.02.2026	202.73	191.45	203.45	195.24	135,329.00
18.02.2026	200.00	191.59	199.69	194.63	238,676.00
19.02.2026	202.45	196.66	195.50	201.46	159,548.00
20.02.2026	205.63	199.86	202.98	205.24	225,855.00
23.02.2026	206.00	194.25	201.65	197.90	262,777.00
24.02.2026	198.97	193.00	197.57	196.39	122,149.00
25.02.2026	205.34	189.86	193.58	199.81	291,807.00
26.02.2026	204.28	200.21	200.69	201.80	145,321.00
27.02.2026	209.68	202.51	205.33	208.59	171,023.00
02.03.2026	214.00	207.30	212.01	208.84	205,936.00
03.03.2026	212.20	201.71	208.13	211.04	403,992.00
04.03.2026	212.71	204.79	207.85	209.76	165,147.00
05.03.2026	216.02	207.93	211.67	210.32	177,262.00
06.03.2026	218.98	209.74	213.68	211.42	153,246.00
09.03.2026	210.41	194.64	205.50	196.99	336,387.00
10.03.2026	197.23	190.00	196.00	190.00	157,444.00
11.03.2026	197.29	190.73	191.85	195.70	182,442.00
12.03.2026	199.71	194.56	198.05	196.01	183,606.00
13.03.2026	199.60	194.01	196.58	196.63	160,669.00
16.03.2026	203.54	196.05	196.04	199.87	198,729.00
17.03.2026	205.11	199.45	203.83	199.83	135,432.00
18.03.2026	201.28	193.75	201.50	197.54	111,259.00
19.03.2026	211.00	200.31	201.00	204.00	234,413.00
20.03.2026	210.01	202.79	203.10	204.83	432,037.00
23.03.2026	210.21	199.99	200.45	207.41	353,625.00
24.03.2026	214.95	207.29	208.73	209.60	210,915.00
25.03.2026	213.05	207.33	210.16	213.05	77,807.00
26.03.2026	218.26	212.76	214.08	214.66	109,105.00
27.03.2026	220.82	215.04	219.67	216.41	109,405.00
30.03.2026	218.50	209.56	215.47	215.14	128,168.00
31.03.2026	219.79	207.33	214.88	211.37	129,478.00
01.04.2026	211.19	203.24	208.95	209.75	246,319.00
02.04.2026	215.20	205.57	214.99	206.77	157,588.00
06.04.2026	210.08	203.18	204.90	205.85	201,608.00
07.04.2026	209.96	205.67	208.67	207.73	73,981.00
08.04.2026	202.89	195.46	198.00	202.14	90,435.00
09.04.2026	207.14	201.37	203.62	203.32	118,690.00
10.04.2026	204.01	198.67	201.13	203.54	69,199.00
13.04.2026	206.49	196.57	207.10	197.92	147,350.00
14.04.2026	197.93	189.65	195.84	190.99	141,869.00
15.04.2026	192.84	188.70	189.33	191.85	132,856.00
16.04.2026	195.48	190.55	193.00	193.19	182,333.00
17.04.2026	193.39	186.93	187.42	192.83	172,357.00
20.04.2026	197.26	189.15	196.01	189.96	197,761.00
21.04.2026	191.00	182.59	192.27	184.80	305,006.00
22.04.2026	189.72	185.10	188.98	189.72	251,920.00
23.04.2026	192.13	188.52	191.57	188.79	138,780.00
24.04.2026	189.10	184.65	186.77	187.05	129,497.00
27.04.2026	194.24	186.52	189.72	187.84	130,495.00
28.04.2026	192.86	189.90	191.90	191.67	114,407.00
29.04.2026	195.74	189.78	193.20	192.79	182,460.00
30.04.2026	194.41	191.44	192.33	192.53	83,273.00
01.05.2026	192.24	187.74	192.51	189.92	103,222.00
05.05.2026	197.61	191.44	191.82	196.99	188,101.00
06.05.2026	192.30	179.80	189.14	179.80	247,758.00
07.05.2026	181.99	175.49	180.47	178.62	287,126.00
08.05.2026	182.19	178.27	179.59	178.38	150,761.00
11.05.2026	183.04	178.57	180.47	179.92	165,464.00
12.05.2026	181.62	178.18	179.64	180.45	171,444.00
13.05.2026	180.64	175.62	179.60	179.28	113,155.00
14.05.2026	183.12	179.34	180.39	181.78	106,072.00
15.05.2026	185.00	181.78	183.34	182.88	80,582.00
18.05.2026	187.34	180.00	182.52	184.46	111,022.00
19.05.2026	188.82	184.74	185.92	187.53	249,561.00
20.05.2026	188.26	182.95	186.74	184.08	194,159.00
21.05.2026	183.09	178.33	183.15	178.93	171,960.00
22.05.2026	179.61	176.87	178.17	178.13	100,564.00
26.05.2026	180.88	172.07	177.86	172.30	149,648.00
27.05.2026	175.19	170.25	172.52	170.42	170,779.00
28.05.2026	174.23	168.50	172.72	171.14	138,441.00
29.05.2026	171.58	168.63	171.57	168.82	131,815.00
01.06.2026	171.36	167.36	168.79	168.67	101,751.00
02.06.2026	169.40	165.25	167.80	167.19	114,018.00
03.06.2026	169.79	165.11	167.63	168.85	132,961.00
04.06.2026	171.82	169.91	169.90	170.96	112,499.00
05.06.2026	171.61	167.90	171.05	167.90	110,726.00
08.06.2026	171.54	166.77	169.30	166.94	159,415.00
09.06.2026	168.27	163.83	167.79	166.47	104,250.00
10.06.2026	170.22	166.42	167.04	166.65	93,370.00
11.06.2026	168.11	162.51	165.69	162.51	166,185.00
12.06.2026	166.84	163.28	162.93	166.19	77,073.00
15.06.2026	165.59	160.82	161.64	161.42	161,671.00
16.06.2026	165.16	160.60	162.73	164.03	175,929.00
17.06.2026	163.84	159.36	163.88	163.03	205,097.00
18.06.2026	163.11	159.85	162.52	160.75	152,786.00
22.06.2026	162.85	159.95	162.29	162.29	131,958.00
23.06.2026	163.06	159.95	161.15	161.57	201,167.00
24.06.2026	163.25	159.65	159.65	160.79	123,672.00
25.06.2026	162.80	158.91	161.57	159.42	114,102.00
26.06.2026	165.80	160.82	161.59	162.69	309,924.00
29.06.2026	168.13	164.68	167.19	165.99	426,158.00
30.06.2026	171.70	166.49	166.14	169.52	1,002,950.00
01.07.2026	170.43	165.16	169.53	165.33	244,013.00
02.07.2026	169.70	167.04	167.54	169.00	421,931.00

צרו איתנו קשר *5988