גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פירסט אדוונטג' > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פירסט אדוונטג'

First Advantage

מניה FA 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	19.18	19.18	19.18	19.18	0.00
16:40	19.35	19.35	19.35	19.35	0.00
16:50	19.45	19.45	19.45	19.45	5,385.00
17:00	19.525	19.525	19.525	19.525	7,859.00
17:10	19.39	19.39	19.39	19.39	14,949.00
17:20	19.28	19.28	19.28	19.28	9,454.00
17:30	19.365	19.365	19.365	19.365	16,566.00
17:40	19.32	19.32	19.32	19.32	8,572.00
17:50	19.34	19.34	19.34	19.34	4,789.00
18:00	19.4	19.4	19.4	19.4	7,670.00
18:10	19.5	19.5	19.5	19.5	8,556.00
18:20	19.62	19.62	19.62	19.62	7,538.00
18:30	19.73	19.73	19.73	19.73	39,936.00
18:40	19.58	19.58	19.58	19.58	30,576.00
18:50	19.575	19.575	19.575	19.575	12,977.00
19:00	19.535	19.535	19.535	19.535	8,422.00
19:10	19.48	19.48	19.48	19.48	18,210.00
19:20	19.47	19.47	19.47	19.47	10,346.00
19:30	19.54	19.54	19.54	19.54	10,449.00
19:40	19.6199	19.6199	19.6199	19.6199	5,971.00
19:50	19.54	19.54	19.54	19.54	4,379.00
20:00	19.53	19.53	19.53	19.53	9,651.00
20:10	19.55	19.55	19.55	19.55	5,473.00
20:20	19.605	19.605	19.605	19.605	4,837.00
20:30	19.605	19.605	19.605	19.605	0.00
20:40	19.605	19.605	19.605	19.605	0.00
20:50	19.605	19.605	19.605	19.605	0.00
21:00	19.675	19.675	19.675	19.675	47,115.00
21:10	19.74	19.74	19.74	19.74	15,390.00
21:20	19.72	19.72	19.72	19.72	7,238.00
21:30	19.685	19.685	19.685	19.685	7,135.00
21:40	19.69	19.69	19.69	19.69	8,700.00
21:50	19.695	19.695	19.695	19.695	12,200.00
22:00	19.685	19.685	19.685	19.685	6,134.00
22:10	19.655	19.655	19.655	19.655	10,510.00
22:20	19.69	19.69	19.69	19.69	11,378.00
22:30	19.665	19.665	19.665	19.665	9,469.00
22:40	19.71	19.71	19.71	19.71	12,367.00
22:50	19.67	19.67	19.67	19.67	21,457.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	22.69	22.48	22.4868	22.53	177,499.00
17.07.2026 17:30	22.52	22.21	22.52	22.27	133,069.00
17.07.2026 18:00	22.255	22.085	22.215	22.1	199,970.00
17.07.2026 18:30	22.14	22.04	22.09	22.13	253,569.00
17.07.2026 19:00	22.11	21.97	22.08	22.065	267,699.00
17.07.2026 19:30	22.1	22.02	22.09	22.06	289,404.00
17.07.2026 20:00	22.165	22.045	22.05	22.13	349,548.00
17.07.2026 20:30	22.23	22.11	22.11	22.12	320,982.00
17.07.2026 21:00	22.15	22.065	22.12	22.12	370,721.00
17.07.2026 21:30	22.15	22.04	22.11	22.15	383,907.00
17.07.2026 22:00	22.28	22.07	22.16	22.255	948,853.00
17.07.2026 22:30	22.455	22.255	22.255	22.36	1,599,329.00
20.07.2026 16:30	22.47	22	22.47	22.215	17,431.00
20.07.2026 17:00	22.285	21.99	22.1968	22.01	70,085.00
20.07.2026 17:30	22.03	21.8287	22	21.89	98,095.00
20.07.2026 18:00	22.06	21.84	21.95	21.85	204,899.00
20.07.2026 18:30	21.96	21.84	21.84	21.89	242,751.00
20.07.2026 19:00	21.895	21.7	21.89	21.77	234,797.00
20.07.2026 19:30	21.81	21.715	21.78	21.72	343,945.00
20.07.2026 20:00	21.93	21.71	21.71	21.91	860,566.00
20.07.2026 20:30	21.91	21.745	21.89	21.85	1,258,800.00
20.07.2026 21:00	21.93	21.805	21.85	21.91	1,590,532.00
20.07.2026 21:30	21.92	21.75	21.895	21.85	1,764,788.00
20.07.2026 22:00	22.075	21.85	21.86	22.06	2,523,593.00
20.07.2026 22:30	22.44	22.01	22.01	22.27	2,994,710.00
21.07.2026 16:30	22.23	21.63	21.89	22.18	39,627.00
21.07.2026 17:00	22.22	21.95	22.15	22.04	141,624.00
21.07.2026 17:30	22.14	21.95	22.04	21.96	244,381.00
21.07.2026 18:00	21.945	21.725	21.945	21.77	344,985.00
21.07.2026 18:30	21.885	21.72	21.795	21.72	279,498.00
21.07.2026 19:00	21.72	21.66	21.68	21.695	288,647.00
21.07.2026 19:30	21.71	21.6	21.7	21.6	282,899.00
21.07.2026 20:00	21.62	21.52	21.62	21.56	350,415.00
21.07.2026 20:30	21.57	21.42	21.57	21.42	221,155.00
21.07.2026 21:00	21.415	21.29	21.39	21.33	196,804.00
21.07.2026 21:30	21.38	21.27	21.36	21.335	170,332.00
21.07.2026 22:00	21.455	21.39	21.41	21.395	182,451.00
21.07.2026 22:30	21.42	21.09	21.4	21.13	262,374.00
22.07.2026 16:30	21.265	20.68	21.23	20.71	28,457.00
22.07.2026 17:00	20.87	20.67	20.75	20.68	81,945.00
22.07.2026 17:30	20.74	20.63	20.67	20.71	82,931.00
22.07.2026 18:00	20.72	20.64	20.67	20.64	107,728.00
22.07.2026 18:30	20.65	20.32	20.65	20.42	246,233.00
22.07.2026 19:00	20.44	20.31	20.38	20.33	267,648.00
22.07.2026 19:30	20.32	20.12	20.315	20.24	433,762.00
22.07.2026 20:00	20.24	20.15	20.24	20.17	417,480.00
22.07.2026 20:30	20.18	19.995	20.17	19.995	405,593.00
22.07.2026 21:00	20.06	19.925	19.99	20.06	495,851.00
22.07.2026 21:30	20.085	19.78	20.065	19.795	587,339.00
22.07.2026 22:00	20	19.74	19.83	19.75	981,119.00
22.07.2026 22:30	19.95	19.7	19.745	19.95	899,717.00
23.07.2026 16:30	19.77	19.385	19.77	19.51	18,851.00
23.07.2026 17:00	19.74	19.46	19.48	19.5051	121,716.00
23.07.2026 17:30	19.48	19.275	19.48	19.46	139,688.00
23.07.2026 18:00	19.49	19.345	19.47	19.345	211,006.00
23.07.2026 18:30	19.47	19.32	19.32	19.435	211,975.00
23.07.2026 19:00	19.46	19.3	19.42	19.3	242,848.00
23.07.2026 19:30	19.32	19.05	19.3	19.16	436,141.00
23.07.2026 20:00	19.18	19.085	19.17	19.13	485,310.00
23.07.2026 20:30	19.17	19.09	19.13	19.158	537,426.00
23.07.2026 21:00	19.165	19.115	19.155	19.165	535,080.00
23.07.2026 21:30	19.23	19.155	19.165	19.1801	439,427.00
23.07.2026 22:00	19.24	19.175	19.195	19.195	548,728.00
23.07.2026 22:30	19.24	19.16	19.185	19.215	759,387.00
24.07.2026 16:30	19.56	19.25	19.25	19.46	13,122.00
24.07.2026 17:00	19.49	19.19	19.425	19.25	52,265.00
24.07.2026 17:30	19.425	19.27	19.27	19.415	44,500.00
24.07.2026 18:00	19.73	19.46	19.475	19.67	95,900.00
24.07.2026 18:30	19.675	19.5	19.675	19.53	159,074.00
24.07.2026 19:00	19.6	19.44	19.53	19.6	148,449.00
24.07.2026 19:30	19.625	19.51	19.625	19.545	160,556.00
24.07.2026 20:00	19.611	19.52	19.54	19.605	77,498.00
24.07.2026 20:30	19.72	19.66	19.72	19.67	80,095.00
24.07.2026 21:00	19.745	19.675	19.69	19.685	211,179.00
24.07.2026 21:30	19.71	19.67	19.685	19.69	326,334.00
24.07.2026 22:00	19.725	19.645	19.685	19.7	323,358.00
24.07.2026 22:30	19.73	19.56	19.7	19.57	354,414.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	14.78	14.11	14.67	14.15	169,402.00
26.01.2026	14.53	14.02	14.15	14.10	367,766.00
27.01.2026	14.10	13.25	14.10	13.43	531,787.00
28.01.2026	13.41	12.65	13.38	12.91	605,840.00
29.01.2026	13.06	12.68	12.92	13.05	385,755.00
30.01.2026	13.57	12.85	12.93	13.50	774,737.00
02.02.2026	14.20	13.36	13.53	13.70	993,515.00
03.02.2026	13.78	12.38	13.45	12.59	948,202.00
04.02.2026	13.50	12.36	12.68	13.13	742,812.00
05.02.2026	13.66	12.01	13.20	12.18	1,179,340.00
06.02.2026	12.51	11.88	12.35	11.94	709,267.00
09.02.2026	12.31	11.12	11.90	11.24	854,197.00
10.02.2026	11.40	11.02	11.19	11.13	567,990.00
11.02.2026	11.23	10.35	11.15	10.97	1,405,607.00
12.02.2026	11.13	10.20	10.98	10.50	752,385.00
13.02.2026	10.65	9.42	10.50	9.49	2,108,467.00
17.02.2026	9.81	9.23	9.50	9.75	904,564.00
18.02.2026	9.87	9.56	9.76	9.78	597,694.00
19.02.2026	9.78	9.36	9.71	9.60	824,484.00
20.02.2026	10.12	9.47	9.57	9.85	847,952.00
23.02.2026	9.83	8.93	9.80	8.95	904,268.00
24.02.2026	9.19	8.82	8.88	9.07	832,667.00
25.02.2026	9.54	8.84	9.07	9.52	1,001,628.00
26.02.2026	11.93	10.36	11.58	11.69	3,254,837.00
27.02.2026	11.65	10.93	11.12	11.51	2,716,651.00
02.03.2026	12.06	11.18	11.20	11.76	1,348,962.00
03.03.2026	11.98	11.49	11.66	11.83	1,128,369.00
04.03.2026	12.78	12.00	12.32	12.22	1,229,442.00
05.03.2026	12.63	12.09	12.09	12.16	1,074,573.00
06.03.2026	12.46	11.95	12.37	12.06	1,003,202.00
09.03.2026	11.89	11.27	11.83	11.63	1,299,019.00
10.03.2026	11.71	11.08	11.44	11.52	1,391,194.00
11.03.2026	11.75	11.03	11.50	11.22	1,012,566.00
12.03.2026	11.55	11.00	11.01	11.06	796,918.00
13.03.2026	11.37	10.84	11.01	10.87	757,411.00
16.03.2026	10.94	10.28	10.94	10.31	1,149,098.00
17.03.2026	10.90	10.46	10.49	10.68	1,058,028.00
18.03.2026	10.82	10.35	10.49	10.65	1,167,961.00
19.03.2026	11.28	10.60	10.60	10.97	943,136.00
20.03.2026	11.15	10.63	11.01	10.69	1,665,631.00
23.03.2026	11.49	10.80	11.04	11.27	968,710.00
24.03.2026	11.30	11.04	11.25	11.13	621,763.00
25.03.2026	11.45	10.67	11.30	11.23	574,486.00
26.03.2026	11.44	11.05	11.06	11.29	474,296.00
27.03.2026	11.31	10.44	11.13	11.15	490,607.00
30.03.2026	11.71	11.26	11.26	11.44	709,410.00
31.03.2026	11.94	11.52	11.59	11.76	886,244.00
01.04.2026	11.82	11.16	11.82	11.18	676,845.00
02.04.2026	11.48	10.82	10.98	11.23	744,824.00
06.04.2026	11.31	11.00	11.14	11.19	667,267.00
07.04.2026	11.41	10.98	11.14	11.28	606,003.00
08.04.2026	11.80	11.23	11.68	11.29	703,439.00
09.04.2026	11.22	10.63	11.17	11.15	629,721.00
10.04.2026	11.15	10.65	11.10	10.93	863,437.00
13.04.2026	11.67	10.85	10.86	11.65	545,601.00
14.04.2026	12.12	11.59	11.64	12.04	609,511.00
15.04.2026	12.27	11.79	12.05	11.84	608,966.00
16.04.2026	12.24	11.88	11.88	12.08	629,531.00
17.04.2026	12.87	12.27	12.30	12.51	926,217.00
20.04.2026	12.93	12.43	12.43	12.61	857,559.00
21.04.2026	13.33	12.58	12.68	13.25	685,267.00
22.04.2026	13.58	13.09	13.40	13.15	848,761.00
23.04.2026	13.06	12.23	13.06	12.29	995,744.00
24.04.2026	12.48	12.07	12.19	12.46	490,301.00
27.04.2026	12.90	12.41	12.41	12.58	1,542,713.00
28.04.2026	13.12	12.53	12.72	13.05	755,020.00
29.04.2026	13.27	12.89	12.97	13.05	635,239.00
30.04.2026	12.94	12.62	12.84	12.76	531,925.00
01.05.2026	13.27	12.82	12.91	12.97	543,532.00
05.05.2026	12.78	12.40	12.68	12.64	603,106.00
06.05.2026	12.91	12.56	12.59	12.80	1,228,382.00
07.05.2026	16.21	13.70	13.90	15.76	2,403,220.00
08.05.2026	16.03	14.90	15.97	15.96	1,367,113.00
11.05.2026	16.30	15.71	15.86	16.04	1,219,639.00
12.05.2026	16.31	15.53	16.12	15.55	934,345.00
13.05.2026	15.73	14.76	15.36	15.68	837,867.00
14.05.2026	16.00	14.74	15.72	14.77	715,821.00
15.05.2026	15.11	14.57	14.75	14.87	447,242.00
18.05.2026	15.31	14.80	14.86	15.29	448,320.00
19.05.2026	15.57	14.89	15.31	14.90	620,448.00
20.05.2026	15.29	14.51	14.90	15.28	455,939.00
21.05.2026	15.15	14.56	15.08	15.04	412,981.00
22.05.2026	15.52	15.12	15.12	15.42	467,049.00
26.05.2026	15.49	15.11	15.39	15.29	454,511.00
27.05.2026	15.66	15.10	15.24	15.35	370,728.00
28.05.2026	16.00	14.74	15.38	15.90	469,543.00
29.05.2026	16.23	15.74	15.85	16.00	633,424.00
01.06.2026	17.08	16.00	16.00	17.07	667,072.00
02.06.2026	17.01	16.22	16.55	16.42	574,032.00
03.06.2026	16.34	15.71	16.34	16.02	608,984.00
04.06.2026	16.61	15.75	16.32	15.77	592,610.00
05.06.2026	15.91	15.49	15.71	15.88	471,745.00
08.06.2026	15.99	15.52	15.69	15.76	375,145.00
09.06.2026	16.19	15.57	15.85	15.91	426,607.00
10.06.2026	16.23	15.72	15.98	15.84	547,569.00
11.06.2026	15.99	15.45	15.84	15.56	417,653.00
12.06.2026	16.92	16.16	16.47	16.49	2,103,790.00
15.06.2026	17.24	16.48	16.48	16.99	12,461,050.00

צרו איתנו קשר *5988