גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הארט-פלואו > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הארט-פלואו

HeartFlow

מניה HTFL 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	55.92	55.92	55.92	55.92	0.00
16:50	56.2	56.2	56.2	56.2	18,965.00
17:00	56.15	56.15	56.15	56.15	18,188.00
17:10	56.04	56.04	56.04	56.04	18,389.00
17:20	55.21	55.21	55.21	55.21	16,070.00
17:30	55.2905	55.2905	55.2905	55.2905	14,832.00
17:40	55.13	55.13	55.13	55.13	51,850.00
17:50	55.29	55.29	55.29	55.29	47,799.00
18:00	55.4851	55.4851	55.4851	55.4851	5,546.00
18:10	55.39	55.39	55.39	55.39	5,248.00
18:20	55.41	55.41	55.41	55.41	7,977.00
18:30	55.81	55.81	55.81	55.81	19,465.00
18:40	55.92	55.92	55.92	55.92	23,651.00
18:50	55.64	55.64	55.64	55.64	6,941.00
19:00	55.62	55.62	55.62	55.62	18,998.00
19:10	55.5	55.5	55.5	55.5	8,227.00
19:20	55.53	55.53	55.53	55.53	5,633.00
19:30	55.485	55.485	55.485	55.485	6,687.00
19:40	55.485	55.485	55.485	55.485	6,865.00
19:50	54.77	54.77	54.77	54.77	50,309.00
20:00	54.795	54.795	54.795	54.795	31,669.00
20:10	54.75	54.75	54.75	54.75	7,458.00
20:20	54.65	54.65	54.65	54.65	12,142.00
20:30	54.805	54.805	54.805	54.805	10,710.00
20:40	54.945	54.945	54.945	54.945	6,780.00
20:50	54.97	54.97	54.97	54.97	3,249.00
21:00	54.87	54.87	54.87	54.87	5,438.00
21:10	54.985	54.985	54.985	54.985	13,777.00
21:20	54.96	54.96	54.96	54.96	8,793.00
21:30	55.48	55.48	55.48	55.48	48,197.00
21:40	55.175	55.175	55.175	55.175	10,895.00
21:50	55.29	55.29	55.29	55.29	5,797.00
22:00	55.41	55.41	55.41	55.41	8,515.00
22:10	55.115	55.115	55.115	55.115	10,979.00
22:20	55.26	55.26	55.26	55.26	9,245.00
22:30	55.155	55.155	55.155	55.155	8,453.00
22:40	55.13	55.13	55.13	55.13	14,370.00
22:50	54.99	54.99	54.99	54.99	18,593.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2026 17:00	50.82	50.0201	50.82	50.315	92,266.00
16.10.2026 17:30	50.4	49.95	50.215	50.19	156,218.00
16.10.2026 18:00	50.2	49.51	50.2	49.67	269,811.00
16.10.2026 18:30	49.92	49.26	49.63	49.26	226,782.00
16.10.2026 19:00	49.47	49.11	49.27	49.275	202,067.00
16.10.2026 19:30	49.41	49.0809	49.215	49.275	285,175.00
16.10.2026 20:00	49.56	49.03	49.36	49.1	437,233.00
16.10.2026 20:30	49.38	49.01	49.16	49.08	434,716.00
16.10.2026 21:00	49.26	48.67	48.98	49	528,860.00
16.10.2026 21:30	49.075	48.3701	48.96	48.62	734,999.00
16.10.2026 22:00	48.65	48.2405	48.56	48.54	757,258.00
16.10.2026 22:30	48.6	47.97	48.535	48.28	1,218,412.00
19.10.2026 16:30	49.81	48.78	48.8	49.1	29,397.00
19.10.2026 17:00	50.54	48.93	49.06	50.42	133,289.00
19.10.2026 17:30	50.62	50.25	50.32	50.6	206,991.00
19.10.2026 18:00	51.41	50.705	50.78	51.39	730,644.00
19.10.2026 18:30	51.75	51.3	51.38	51.35	1,232,587.00
19.10.2026 19:00	51.51	51.06	51.44	51.42	1,707,799.00
19.10.2026 19:30	51.48	51.16	51.4	51.32	1,629,491.00
19.10.2026 20:00	51.455	51.14	51.31	51.4	1,128,323.00
19.10.2026 20:30	51.47	51.2	51.36	51.32	1,036,100.00
19.10.2026 21:00	51.59	51.2	51.31	51.295	1,328,734.00
19.10.2026 21:30	51.57	51.28	51.28	51.57	2,132,982.00
19.10.2026 22:00	51.62	51.21	51.53	51.37	2,149,693.00
19.10.2026 22:30	51.45	50.88	51.385	50.96	3,061,238.00
20.10.2026 16:30	52.37	51.32	51.745	52.37	192,689.00
20.10.2026 17:00	53.09	51.965	52.3638	53.09	677,423.00
20.10.2026 17:30	54.51	53.05	53.2	54.425	1,657,596.00
20.10.2026 18:00	54.715	54.285	54.455	54.635	2,207,855.00
20.10.2026 18:30	54.95	54.465	54.8	54.725	2,178,896.00
20.10.2026 19:00	54.96	54.39	54.5302	54.96	2,336,464.00
20.10.2026 19:30	55.43	54.89	54.96	54.96	3,436,558.00
20.10.2026 20:00	55.375	54.97	54.985	55.33	3,189,935.00
20.10.2026 20:30	55.4999	54.941	55.16	55.205	3,816,836.00
20.10.2026 21:00	55.78	55.22	55.22	55.6	4,822,085.00
20.10.2026 21:30	55.985	55.4	55.58	55.95	4,064,962.00
20.10.2026 22:00	56.13	55.3631	55.92	55.57	5,720,651.00
20.10.2026 22:30	56.135	55.205	55.49	55.62	6,170,278.00
21.10.2026 16:30	57.175	55.77	56.17	56.846	297,709.00
21.10.2026 17:00	56.735	55.815	56.735	55.97	700,762.00
21.10.2026 17:30	56.555	55.87	56.15	56.29	943,793.00
21.10.2026 18:00	56.33	55.33	56.28	55.67	961,491.00
21.10.2026 18:30	55.8	55.54	55.675	55.59	845,961.00
21.10.2026 19:00	56.035	55.54	55.605	55.92	911,871.00
21.10.2026 19:30	56.155	55.8	55.8	56.09	978,276.00
21.10.2026 20:00	56.1299	55.92	56.06	55.92	1,131,114.00
21.10.2026 20:30	56.09	55.84	55.84	56.075	1,278,258.00
21.10.2026 21:00	56.86	56.065	56.075	56.54	1,242,280.00
21.10.2026 21:30	56.6999	56.205	56.565	56.23	1,087,386.00
21.10.2026 22:00	56.14	55.485	56.14	55.66	1,593,285.00
21.10.2026 22:30	55.875	55.5	55.635	55.82	3,012,079.00
22.10.2026 16:30	56.6699	55.3381	55.425	56.08	153,714.00
22.10.2026 17:00	56.7199	54.87	56.23	55.02	404,670.00
22.10.2026 17:30	55.5295	54.8705	55.13	55.45	532,028.00
22.10.2026 18:00	56.01	55.245	55.48	55.84	603,408.00
22.10.2026 18:30	56.02	55.59	55.88	55.59	762,977.00
22.10.2026 19:00	55.75	55.4	55.6911	55.4701	569,871.00
22.10.2026 19:30	55.58	54.4701	55.535	54.955	1,117,061.00
22.10.2026 20:00	54.93	54.491	54.89	54.895	896,787.00
22.10.2026 20:30	55.145	54.765	54.92	54.895	709,723.00
22.10.2026 21:00	55.59	54.84	54.95	55.27	1,140,095.00
22.10.2026 21:30	55.5499	55.13	55.13	55.54	1,168,411.00
22.10.2026 22:00	55.37	55.105	55.25	55.24	1,420,706.00
22.10.2026 22:30	55.67	54.93	55.25	55.37	2,290,335.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	33.72	31.92	33.01	32.16	364,472.00
26.01.2026	32.15	30.91	31.75	31.04	407,459.00
27.01.2026	31.35	30.33	30.96	31.21	599,192.00
28.01.2026	32.75	30.56	32.57	31.10	842,004.00
29.01.2026	31.50	30.33	31.31	30.82	716,184.00
30.01.2026	31.32	28.72	30.80	29.87	634,311.00
02.02.2026	29.86	27.45	29.59	28.78	1,218,020.00
03.02.2026	29.61	27.63	28.72	28.39	1,223,904.00
04.02.2026	30.19	27.63	28.57	28.13	4,395,422.00
05.02.2026	27.78	25.80	27.32	25.99	2,061,513.00
06.02.2026	28.41	25.60	25.99	27.74	1,939,027.00
09.02.2026	29.86	27.15	27.75	29.29	2,126,129.00
10.02.2026	29.33	26.73	29.33	27.30	1,650,873.00
11.02.2026	27.27	25.36	27.01	26.95	1,216,077.00
12.02.2026	27.01	22.46	26.81	22.49	1,586,977.00
13.02.2026	22.32	20.13	22.26	20.66	2,011,913.00
17.02.2026	22.46	20.32	20.50	22.27	2,172,538.00
18.02.2026	24.57	22.00	22.27	23.68	1,236,833.00
19.02.2026	24.09	23.15	23.53	23.99	685,205.00
20.02.2026	25.42	23.48	23.55	25.10	800,189.00
23.02.2026	25.05	22.07	24.87	22.16	1,189,212.00
24.02.2026	23.43	21.10	22.41	22.77	954,554.00
25.02.2026	23.08	22.39	22.81	23.00	621,020.00
26.02.2026	24.25	23.02	23.20	24.09	445,179.00
27.02.2026	24.08	22.73	23.39	23.16	597,021.00
02.03.2026	24.09	22.27	22.53	24.05	581,305.00
03.03.2026	23.99	22.71	23.34	23.87	910,817.00
04.03.2026	24.54	23.60	23.91	23.93	620,653.00
05.03.2026	25.05	23.27	24.19	24.86	906,242.00
06.03.2026	24.45	22.60	24.00	22.98	440,996.00
09.03.2026	23.46	21.66	23.09	23.18	1,180,098.00
10.03.2026	23.13	22.01	22.66	22.59	928,308.00
11.03.2026	23.06	21.64	22.56	22.21	577,207.00
12.03.2026	22.37	20.64	21.78	20.79	1,094,812.00
13.03.2026	21.76	20.41	20.79	20.49	649,244.00
16.03.2026	21.67	20.48	20.56	20.98	880,710.00
17.03.2026	22.58	21.01	21.28	22.52	1,238,798.00
18.03.2026	25.76	21.66	21.66	25.47	2,409,975.00
19.03.2026	28.55	24.74	25.00	25.89	2,758,285.00
20.03.2026	26.48	24.97	25.91	26.02	2,265,679.00
23.03.2026	27.66	26.00	26.55	26.82	1,744,192.00
24.03.2026	28.00	25.78	26.24	27.97	1,621,997.00
25.03.2026	28.98	27.39	28.46	27.75	817,513.00
26.03.2026	27.99	25.72	27.41	25.88	908,598.00
27.03.2026	25.50	24.31	25.50	24.69	858,922.00
30.03.2026	24.96	23.86	24.96	23.87	1,054,019.00
31.03.2026	25.06	23.85	24.77	24.33	1,251,559.00
01.04.2026	25.32	23.84	24.67	24.50	1,436,029.00
02.04.2026	25.02	23.19	23.94	24.83	1,325,065.00
06.04.2026	26.74	24.98	25.15	25.96	805,041.00
07.04.2026	26.99	24.97	25.78	26.87	824,358.00
08.04.2026	28.99	26.84	28.67	27.08	791,365.00
09.04.2026	27.75	26.30	26.99	27.08	736,302.00
10.04.2026	27.08	26.25	26.72	26.95	502,092.00
13.04.2026	27.46	25.72	26.72	27.43	826,068.00
14.04.2026	29.33	27.64	27.84	29.05	892,818.00
15.04.2026	30.28	28.94	29.20	29.23	768,279.00
16.04.2026	30.25	29.14	29.45	29.80	768,508.00
17.04.2026	31.71	30.13	30.50	31.34	745,419.00
20.04.2026	32.39	30.85	31.09	31.38	648,042.00
21.04.2026	33.00	31.31	31.59	31.85	1,141,701.00
22.04.2026	33.36	32.06	32.10	32.93	965,080.00
23.04.2026	33.00	31.21	32.85	31.24	485,453.00
24.04.2026	31.69	30.11	31.40	30.44	496,596.00
27.04.2026	32.11	30.47	30.47	31.73	549,096.00
28.04.2026	32.17	30.22	31.64	30.55	781,893.00
29.04.2026	30.51	28.84	30.39	29.53	1,365,619.00
30.04.2026	30.28	28.97	29.60	29.76	1,290,131.00
01.05.2026	30.06	28.09	29.61	28.67	965,773.00
05.05.2026	30.10	28.19	29.10	29.96	915,964.00
06.05.2026	30.56	29.43	30.21	30.29	434,095.00
07.05.2026	30.55	29.73	30.29	29.98	387,720.00
08.05.2026	30.44	28.72	30.04	29.51	373,863.00
11.05.2026	30.25	28.83	29.12	29.39	575,005.00
12.05.2026	30.08	28.79	29.16	29.42	677,611.00
13.05.2026	31.76	29.01	29.49	31.22	576,466.00
14.05.2026	32.42	30.49	31.35	32.24	924,548.00
15.05.2026	30.29	27.56	29.01	28.32	1,230,653.00
18.05.2026	29.12	25.20	28.34	25.65	901,111.00
19.05.2026	26.66	24.77	25.25	26.60	1,672,904.00
20.05.2026	27.61	25.88	26.64	27.38	789,049.00
21.05.2026	29.26	26.68	27.33	29.20	730,612.00
22.05.2026	30.10	29.15	29.37	29.49	622,213.00
26.05.2026	30.71	28.34	29.54	28.40	633,322.00
27.05.2026	30.90	28.92	28.92	29.28	745,325.00
28.05.2026	32.60	28.97	29.29	31.73	978,976.00
29.05.2026	32.46	30.86	31.91	30.98	1,510,474.00
01.06.2026	32.41	30.61	30.93	31.00	896,228.00
02.06.2026	31.33	29.50	31.00	29.55	503,658.00
03.06.2026	29.40	27.70	29.15	28.85	982,810.00
04.06.2026	30.55	28.50	29.15	28.81	1,113,014.00
05.06.2026	29.29	28.06	28.84	28.10	578,366.00
08.06.2026	29.28	28.31	28.79	28.45	510,857.00
09.06.2026	29.66	27.98	28.76	28.67	464,292.00
10.06.2026	30.42	28.28	28.50	29.43	1,252,774.00
11.06.2026	31.33	28.96	29.50	30.67	978,699.00
12.06.2026	33.67	30.00	30.79	33.24	1,374,447.00
15.06.2026	34.31	32.47	33.31	32.82	849,518.00
16.06.2026	34.00	31.84	32.80	32.05	1,455,186.00
17.06.2026	33.82	32.04	32.35	32.84	1,215,630.00
18.06.2026	33.92	32.69	33.47	33.64	1,487,312.00
22.06.2026	34.89	33.35	33.59	33.84	1,348,358.00
23.06.2026	34.79	33.00	33.35	34.48	1,202,886.00
24.06.2026	35.79	34.07	34.67	34.91	1,290,591.00
25.06.2026	35.85	34.01	34.51	34.98	892,698.00
26.06.2026	36.46	34.25	34.64	35.65	11,881,220.00
29.06.2026	36.06	34.00	35.45	34.85	1,357,484.00
30.06.2026	35.68	28.60	34.30	29.34	3,392,333.00
01.07.2026	30.77	28.89	29.35	30.71	1,426,852.00
02.07.2026	30.97	27.64	30.93	27.97	1,358,331.00
06.07.2026	29.36	27.09	27.80	27.11	1,074,028.00
07.07.2026	27.88	26.66	27.45	27.29	907,558.00
08.07.2026	27.65	26.14	27.31	26.22	139,232.00
09.07.2026	27.78	26.09	26.19	27.72	816,003.00
10.07.2026	28.35	26.28	27.75	26.75	320,203.00
13.07.2026	27.36	26.06	26.82	26.16	839,213.00
14.07.2026	26.64	25.07	26.25	25.49	1,584,000.00
15.07.2026	28.10	25.49	25.72	27.25	852,738.00
16.07.2026	28.00	25.86	27.13	25.97	691,841.00
17.07.2026	25.65	24.52	25.38	24.88	701,700.00
20.07.2026	24.99	24.07	24.66	24.56	858,773.00
21.07.2026	25.72	24.56	24.66	25.44	702,729.00
22.07.2026	25.55	23.87	25.18	24.23	837,965.00
23.07.2026	24.66	23.89	24.11	24.61	802,006.00
24.07.2026	25.98	24.04	24.98	24.06	555,801.00
27.07.2026	25.65	24.25	24.48	25.37	1,339,506.00
28.07.2026	26.15	24.65	25.25	25.59	1,158,896.00
29.07.2026	25.96	24.87	25.35	25.04	731,434.00
30.07.2026	26.24	24.99	25.08	25.83	704,505.00
31.07.2026	26.72	24.94	26.46	25.23	530,441.00
03.08.2026	27.34	25.38	25.92	26.76	609,012.00
04.08.2026	27.51	26.54	26.54	27.28	457,291.00
05.08.2026	27.51	26.86	26.91	27.17	738,069.00
06.08.2026	27.52	26.95	27.00	27.19	373,653.00
07.08.2026	29.04	27.54	27.54	28.82	507,055.00
10.08.2026	30.33	28.09	28.31	29.35	606,918.00
11.08.2026	30.12	29.34	29.42	29.54	401,170.00
12.08.2026	30.22	28.67	29.59	29.85	765,400.00
13.08.2026	31.72	29.27	29.79	31.01	1,415,069.00
14.08.2026	42.99	36.04	39.06	42.08	6,690,408.00
17.08.2026	43.28	41.00	41.23	41.94	2,979,576.00
18.08.2026	45.33	40.67	41.50	45.23	2,961,063.00
19.08.2026	47.22	44.53	46.43	45.53	2,095,947.00
20.08.2026	47.95	45.60	45.90	46.80	1,544,303.00
21.08.2026	50.48	46.75	47.35	49.75	1,720,967.00
24.08.2026	50.85	48.65	49.75	50.20	1,577,653.00
25.08.2026	51.19	49.88	50.95	49.89	1,147,449.00
26.08.2026	50.44	48.78	50.02	48.94	1,054,313.00
27.08.2026	50.44	48.03	48.92	48.10	982,221.00
28.08.2026	48.50	47.47	48.50	47.78	963,701.00
31.08.2026	50.99	47.13	47.68	50.39	2,064,825.00
01.09.2026	50.99	49.21	50.28	50.43	1,253,033.00
02.09.2026	51.78	49.43	50.60	50.00	1,112,123.00
03.09.2026	51.00	48.11	50.63	49.71	878,674.00
04.09.2026	49.86	48.87	49.74	48.91	938,941.00
08.09.2026	50.17	47.14	48.48	47.75	1,979,500.00
09.09.2026	48.26	45.50	47.25	46.67	1,065,477.00
10.09.2026	47.81	45.41	45.99	45.49	1,159,696.00
11.09.2026	50.23	45.63	46.11	49.88	1,626,244.00
14.09.2026	50.82	48.56	49.69	49.54	1,106,146.00
15.09.2026	50.40	48.19	49.28	48.33	1,360,014.00
16.09.2026	49.62	47.81	48.33	48.30	868,522.00
17.09.2026	50.33	48.66	49.44	49.57	903,582.00
18.09.2026	52.22	49.38	50.15	50.75	5,763,956.00
21.09.2026	51.13	48.70	50.62	50.33	996,879.00
22.09.2026	51.40	49.71	50.94	50.17	970,115.00
23.09.2026	50.70	46.79	49.66	47.39	1,248,270.00
24.09.2026	49.07	47.23	48.32	48.66	565,794.00
25.09.2026	49.57	48.10	48.93	49.17	686,593.00
28.09.2026	50.00	48.17	48.64	49.92	624,282.00
29.09.2026	51.00	48.67	50.00	49.83	522,481.00
30.09.2026	51.19	49.67	50.01	49.75	1,024,708.00
01.10.2026	51.07	48.84	49.81	48.91	855,135.00
02.10.2026	50.00	47.35	49.00	49.32	1,167,081.00
05.10.2026	53.07	49.29	49.29	52.21	1,683,302.00
06.10.2026	54.32	49.51	53.91	50.69	1,886,503.00
07.10.2026	51.50	48.44	49.76	49.36	1,157,887.00
08.10.2026	49.66	46.50	48.54	47.63	1,422,855.00
09.10.2026	49.99	47.26	47.64	49.74	567,808.00
12.10.2026	51.68	49.18	49.52	50.56	1,009,784.00
13.10.2026	51.53	49.91	50.84	50.32	976,945.00
14.10.2026	50.87	48.85	49.46	49.46	1,117,447.00
15.10.2026	51.84	47.39	48.37	50.91	912,192.00
16.10.2026	50.99	47.97	50.64	48.29	755,652.00
19.10.2026	51.75	48.70	48.70	51.02	1,057,005.00
20.10.2026	56.29	51.00	51.92	55.59	1,747,921.00
21.10.2026	57.25	55.33	55.60	55.82	1,136,638.00
22.10.2026	56.72	54.45	55.01	55.43	885,516.00

צרו איתנו קשר *5988