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 24.06.2026

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	159.655	159.655	159.655	159.655	0.00
16:50	161.32	161.32	161.32	161.32	2,445.00
17:00	163.06	163.06	163.06	163.06	4,689.00
17:10	162	162	162	162	3,282.00
17:20	162.815	162.815	162.815	162.815	2,105.00
17:30	162.37	162.37	162.37	162.37	1,913.00
17:40	162.735	162.735	162.735	162.735	2,368.00
17:50	161.93	161.93	161.93	161.93	6,609.00
18:00	161.75	161.75	161.75	161.75	2,886.00
18:10	161.92	161.92	161.92	161.92	1,291.00
18:20	161.42	161.42	161.42	161.42	2,549.00
18:30	161.8225	161.8225	161.8225	161.8225	1,017.00
18:40	161.65	161.65	161.65	161.65	1,556.00
18:50	161.63	161.63	161.63	161.63	1,630.00
19:00	161.13	161.13	161.13	161.13	3,557.00
19:10	160.26	160.26	160.26	160.26	904.00
19:20	160.2	160.2	160.2	160.2	1,207.00
19:30	160.2	160.2	160.2	160.2	433.00
19:40	160.72	160.72	160.72	160.72	2,735.00
19:50	160.86	160.86	160.86	160.86	1,454.00
20:00	161.17	161.17	161.17	161.17	2,112.00
20:10	161.61	161.61	161.61	161.61	1,462.00
20:20	161.78	161.78	161.78	161.78	796.00
20:30	161.9	161.9	161.9	161.9	1,293.00
20:40	161	161	161	161	1,695.00
20:50	161.21	161.21	161.21	161.21	2,211.00
21:00	161.18	161.18	161.18	161.18	1,387.00
21:10	161.45	161.45	161.45	161.45	7,189.00
21:20	161.6	161.6	161.6	161.6	6,174.00
21:30	160.89	160.89	160.89	160.89	5,144.00
21:40	160.54	160.54	160.54	160.54	1,307.00
21:50	160.165	160.165	160.165	160.165	2,078.00
22:00	160.4799	160.4799	160.4799	160.4799	2,086.00
22:10	160.59	160.59	160.59	160.59	5,287.00
22:20	160.56	160.56	160.56	160.56	2,660.00
22:30	160.5	160.5	160.5	160.5	1,276.00
22:40	160.055	160.055	160.055	160.055	2,489.00
22:50	160.22	160.22	160.22	160.22	1,695.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	161.69	160.86	161.36	161.325	29,737.00
18.06.2026 17:30	162.85	161.38	161.38	162.69	52,128.00
18.06.2026 18:00	162.49	162.16	162.16	162.23	38,126.00
18.06.2026 18:30	162.43	162.1345	162.27	162.265	65,918.00
18.06.2026 19:00	163.055	162.07	163.025	162.11	94,248.00
18.06.2026 19:30	162.38	162.185	162.185	162.26	53,224.00
18.06.2026 20:00	162.47	162.06	162.27	162.12	106,245.00
18.06.2026 20:30	162.21	161.335	162.21	161.54	149,803.00
18.06.2026 21:00	162.37	161.705	161.705	161.83	124,490.00
18.06.2026 21:30	161.69	161.14	161.69	161.34	119,273.00
18.06.2026 22:00	161.56	161.005	161.56	161.03	265,589.00
18.06.2026 22:30	161.62	160.58	160.9175	161.48	580,145.00
22.06.2026 16:30	162.285	160.596	162.285	160.596	1,678.00
22.06.2026 17:00	161.005	160.365	160.97	161.005	8,849.00
22.06.2026 17:30	161.35	160.995	161.09	161.04	20,951.00
22.06.2026 18:00	161.03	159.98	161.03	159.98	31,883.00
22.06.2026 18:30	160.44	159.955	160.005	160.0279	89,366.00
22.06.2026 19:00	161.025	159.97	160.31	161.025	111,800.00
22.06.2026 19:30	161.47	161.17	161.27	161.17	77,550.00
22.06.2026 20:00	161.102	160.0958	161.102	160.0958	73,864.00
22.06.2026 20:30	160.34	159.98	160.34	160.255	57,719.00
22.06.2026 21:00	160.94	160.465	160.615	160.9	181,520.00
22.06.2026 21:30	161.64	161.15	161.64	161.16	197,441.00
22.06.2026 22:00	162.02	160.71	161.09	161.63	235,081.00
22.06.2026 22:30	162.83	161.44	161.44	162.05	378,700.00
23.06.2026 16:30	162.225	160.28	161.3975	160.69	19,455.00
23.06.2026 17:00	162.28	159.96	160.19	161.88	39,956.00
23.06.2026 17:30	162.7	162.14	162.64	162.515	97,455.00
23.06.2026 18:00	162.955	162.55	162.7	162.71	120,872.00
23.06.2026 18:30	163.06	162.61	162.71	162.83	155,814.00
23.06.2026 19:00	162.91	162.605	162.705	162.79	62,395.00
23.06.2026 19:30	162.31	161.71	162.31	161.75	232,796.00
23.06.2026 20:00	162.2	161.78	161.85	161.78	242,857.00
23.06.2026 20:30	162	161.47	162	161.47	230,495.00
23.06.2026 21:00	161.525	161.04	161.525	161.195	141,400.00
23.06.2026 21:30	161.39	161.18	161.39	161.24	148,352.00
23.06.2026 22:00	161.09	160.48	160.99	160.48	203,139.00
23.06.2026 22:30	161.62	160.64	160.925	161.445	552,956.00
24.06.2026 16:30	163.15	159.655	160.07	162.3	13,183.00
24.06.2026 17:00	163.1138	162	162.34	162.49	32,553.00
24.06.2026 17:30	162.825	161.53	162.825	161.53	37,538.00
24.06.2026 18:00	162.07	161.42	162.07	161.86	35,172.00
24.06.2026 18:30	161.65	160.26	161.65	160.26	52,936.00
24.06.2026 19:00	160.6	160.2	160.46	160.44	40,377.00
24.06.2026 19:30	161.41	160.46	160.46	161.41	89,590.00
24.06.2026 20:00	162.04	161.44	161.44	161.9	48,715.00
24.06.2026 20:30	161.29	160.83	161.29	161.23	79,515.00
24.06.2026 21:00	161.63	160.54	161.45	160.54	205,030.00
24.06.2026 21:30	160.4799	160.1125	160.415	160.4799	50,541.00
24.06.2026 22:00	160.595	160.19	160.4895	160.19	155,412.00
24.06.2026 22:30	161.02	159.97	159.97	161.02	162,366.00

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

צרו איתנו קשר *5988