גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גריינדר

Grindr

מניה GRND 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	13.9601	13.9601	13.9601	13.9601	0.00
16:50	14.06	14.06	14.06	14.06	16,957.00
17:00	13.9363	13.9363	13.9363	13.9363	9,550.00
17:10	13.94	13.94	13.94	13.94	126,622.00
17:20	13.84	13.84	13.84	13.84	13,340.00
17:30	13.75	13.75	13.75	13.75	7,544.00
17:40	13.645	13.645	13.645	13.645	6,809.00
17:50	13.7	13.7	13.7	13.7	5,547.00
18:00	13.71	13.71	13.71	13.71	6,500.00
18:10	13.72	13.72	13.72	13.72	7,151.00
18:20	13.72	13.72	13.72	13.72	9,304.00
18:30	13.67	13.67	13.67	13.67	18,748.00
18:40	13.64	13.64	13.64	13.64	9,841.00
18:50	13.63	13.63	13.63	13.63	10,415.00
19:00	13.7	13.7	13.7	13.7	14,526.00
19:10	13.68	13.68	13.68	13.68	5,566.00
19:20	13.73	13.73	13.73	13.73	9,418.00
19:30	13.74	13.74	13.74	13.74	9,584.00
19:40	13.76	13.76	13.76	13.76	4,822.00
19:50	13.755	13.755	13.755	13.755	9,728.00
20:00	13.735	13.735	13.735	13.735	8,076.00
20:10	13.7	13.7	13.7	13.7	6,060.00
20:20	13.635	13.635	13.635	13.635	3,592.00
20:30	13.58	13.58	13.58	13.58	5,985.00
20:40	13.625	13.625	13.625	13.625	11,418.00
20:50	13.64	13.64	13.64	13.64	6,018.00
21:00	13.68	13.68	13.68	13.68	14,835.00
21:10	13.77	13.77	13.77	13.77	34,533.00
21:20	13.74	13.74	13.74	13.74	5,625.00
21:30	13.72	13.72	13.72	13.72	6,719.00
21:40	13.685	13.685	13.685	13.685	7,788.00
21:50	13.67	13.67	13.67	13.67	6,199.00
22:00	13.72	13.72	13.72	13.72	10,152.00
22:10	13.74	13.74	13.74	13.74	10,252.00
22:20	13.77	13.77	13.77	13.77	13,180.00
22:30	13.795	13.795	13.795	13.795	7,066.00
22:40	13.83	13.83	13.83	13.83	25,613.00
22:50	13.835	13.835	13.835	13.835	16,208.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	14.55	14.1142	14.375	14.12	206,229.00
01.10.2026 17:30	14.09	13.58	14.08	13.58	397,682.00
01.10.2026 18:00	14.04	13.555	13.6	14.025	587,894.00
01.10.2026 18:30	14.23	13.885	14	14.03	889,273.00
01.10.2026 19:00	14.19	13.875	14.01	14.07	895,091.00
01.10.2026 19:30	14.27	14.1	14.1	14.165	649,993.00
01.10.2026 20:00	14.34	14.125	14.165	14.255	851,242.00
01.10.2026 20:30	14.3298	14.19	14.3195	14.23	927,285.00
01.10.2026 21:00	14.54	14.225	14.245	14.4	1,012,156.00
01.10.2026 21:30	14.395	14.21	14.395	14.265	1,246,737.00
01.10.2026 22:00	14.265	14.08	14.25	14.26	1,457,522.00
01.10.2026 22:30	14.26	14.05	14.25	14.2	2,180,743.00
02.10.2026 16:30	14.23	13.93	14.2	13.94	14,828.00
02.10.2026 17:00	14.2	13.94	13.98	13.9593	50,641.00
02.10.2026 17:30	13.92	13.695	13.91	13.72	228,460.00
02.10.2026 18:00	13.776	13.49	13.71	13.56	326,452.00
02.10.2026 18:30	13.764	13.565	13.575	13.76	346,715.00
02.10.2026 19:00	13.865	13.695	13.79	13.78	405,788.00
02.10.2026 19:30	13.78	13.63	13.775	13.725	494,403.00
02.10.2026 20:00	13.76	13.695	13.725	13.705	592,218.00
02.10.2026 20:30	13.735	13.685	13.725	13.695	597,068.00
02.10.2026 21:00	13.705	13.565	13.7	13.565	678,076.00
02.10.2026 21:30	13.65	13.555	13.565	13.615	777,113.00
02.10.2026 22:00	13.655	13.505	13.61	13.565	1,084,719.00
02.10.2026 22:30	13.63	13.48	13.565	13.48	1,389,094.00
05.10.2026 16:30	13.595	13.22	13.38	13.44	16,249.00
05.10.2026 17:00	13.675	13.47	13.47	13.58	25,011.00
05.10.2026 17:30	13.58	13.49	13.535	13.5	33,772.00
05.10.2026 18:00	13.51	13.442	13.495	13.51	47,929.00
05.10.2026 18:30	13.54	13.5	13.51	13.515	42,233.00
05.10.2026 19:00	13.515	13.405	13.515	13.41	54,087.00
05.10.2026 19:30	13.45	13.395	13.41	13.43	94,334.00
05.10.2026 20:00	13.47	13.405	13.42	13.47	82,393.00
05.10.2026 20:30	13.525	13.46	13.47	13.525	134,336.00
05.10.2026 21:00	13.53	13.5	13.53	13.53	119,134.00
05.10.2026 21:30	13.57	13.505	13.525	13.57	155,784.00
05.10.2026 22:00	13.62	13.545	13.57	13.61	191,276.00
05.10.2026 22:30	13.66	13.55	13.61	13.575	329,418.00
06.10.2026 16:30	14.07	13.64	13.8	13.96	43,218.00
06.10.2026 17:00	13.97	13.73	13.97	13.75	132,039.00
06.10.2026 17:30	13.75	13.615	13.75	13.7	123,470.00
06.10.2026 18:00	13.72	13.66	13.71	13.67	121,121.00
06.10.2026 18:30	13.715	13.625	13.68	13.68	112,775.00
06.10.2026 19:00	13.76	13.67	13.67	13.735	105,511.00
06.10.2026 19:30	13.79	13.715	13.73	13.715	169,173.00
06.10.2026 20:00	13.7	13.57	13.69	13.59	128,654.00
06.10.2026 20:30	13.745	13.605	13.605	13.745	177,426.00
06.10.2026 21:00	13.77	13.715	13.73	13.728	161,210.00
06.10.2026 21:30	13.745	13.655	13.73	13.745	222,062.00
06.10.2026 22:00	13.81	13.7298	13.75	13.79	288,084.00
06.10.2026 22:30	13.94	13.78	13.795	13.94	591,068.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026	12.75	11.99	12.18	12.68	612,372.00
14.04.2026	12.82	12.53	12.75	12.63	431,384.00
15.04.2026	13.19	12.66	12.68	12.94	917,160.00
16.04.2026	13.20	12.87	13.06	12.94	862,397.00
17.04.2026	13.28	12.86	13.08	13.21	490,906.00
20.04.2026	13.37	13.00	13.00	13.36	272,961.00
21.04.2026	13.39	13.20	13.35	13.30	398,982.00
22.04.2026	13.52	13.21	13.44	13.44	314,399.00
23.04.2026	13.30	12.94	13.22	13.09	230,569.00
24.04.2026	13.54	12.99	13.08	13.48	345,907.00
27.04.2026	13.90	13.41	13.41	13.54	423,481.00
28.04.2026	13.55	13.07	13.30	13.45	404,985.00
29.04.2026	13.47	13.21	13.31	13.30	304,820.00
30.04.2026	13.50	13.07	13.15	13.38	325,563.00
01.05.2026	13.79	13.38	13.60	13.78	434,071.00
05.05.2026	13.98	13.59	13.73	13.83	367,462.00
06.05.2026	13.76	13.22	13.70	13.51	879,385.00
07.05.2026	13.93	13.54	13.63	13.81	736,829.00
08.05.2026	15.18	13.92	14.72	15.08	2,792,327.00
11.05.2026	15.06	14.29	14.90	14.53	802,120.00
12.05.2026	14.77	13.95	14.58	14.10	613,021.00
13.05.2026	14.64	13.78	14.00	14.64	842,274.00
14.05.2026	14.61	13.84	14.61	13.85	481,088.00
15.05.2026	13.93	13.32	13.73	13.39	1,467,257.00
18.05.2026	13.90	13.47	13.54	13.69	480,999.00
19.05.2026	13.60	13.07	13.60	13.08	747,156.00
20.05.2026	13.32	12.97	13.05	13.12	594,766.00
21.05.2026	13.05	12.83	12.97	12.84	570,009.00
22.05.2026	13.19	12.86	13.00	12.96	363,781.00
26.05.2026	13.21	12.79	12.91	12.80	679,042.00
27.05.2026	12.95	12.53	12.75	12.73	378,483.00
28.05.2026	13.07	12.64	12.75	12.91	715,624.00
29.05.2026	12.97	12.35	12.95	12.50	528,615.00
01.06.2026	12.78	12.35	12.69	12.63	418,876.00
02.06.2026	12.48	11.60	12.45	11.71	1,050,669.00
03.06.2026	11.58	10.79	11.61	10.91	1,249,274.00
04.06.2026	11.18	10.69	10.86	10.70	658,302.00
05.06.2026	11.02	10.72	10.75	10.90	909,498.00
08.06.2026	11.16	10.50	10.84	11.06	565,848.00
09.06.2026	11.41	11.01	11.01	11.36	538,720.00
10.06.2026	11.68	11.20	11.30	11.59	681,003.00
11.06.2026	12.05	11.29	11.51	11.47	999,241.00
12.06.2026	11.85	11.44	11.56	11.64	534,791.00
15.06.2026	12.70	11.81	11.82	12.65	934,318.00
16.06.2026	13.49	12.48	12.59	13.36	1,478,131.00
17.06.2026	13.50	12.99	13.07	13.28	595,324.00
18.06.2026	13.43	12.97	13.32	13.35	857,143.00
22.06.2026	13.25	12.94	13.16	13.15	592,635.00
23.06.2026	13.53	12.98	13.15	13.16	567,106.00
24.06.2026	13.65	13.05	13.19	13.19	315,946.00
25.06.2026	13.81	13.04	13.19	13.56	614,468.00
26.06.2026	14.47	13.62	13.57	14.34	882,001.00
29.06.2026	14.98	14.36	14.43	14.43	814,985.00
30.06.2026	14.66	14.17	14.33	14.38	286,786.00
01.07.2026	16.36	15.28	15.28	15.70	1,812,171.00
02.07.2026	16.23	15.21	15.35	16.07	699,048.00
06.07.2026	16.35	15.61	15.61	15.93	687,548.00
07.07.2026	16.36	15.55	16.20	15.62	736,636.00
08.07.2026	16.06	15.30	15.58	16.02	252,980.00
09.07.2026	16.16	15.51	15.73	15.98	809,394.00
10.07.2026	16.25	15.61	16.20	15.73	396,632.00
13.07.2026	15.98	15.56	15.93	15.65	463,416.00
14.07.2026	15.71	15.11	15.44	15.64	442,793.00
15.07.2026	15.94	15.65	15.76	15.77	619,675.00
16.07.2026	16.12	15.70	15.89	15.76	576,374.00
17.07.2026	15.52	14.99	15.37	15.26	807,860.00
20.07.2026	15.73	15.21	15.21	15.58	376,324.00
21.07.2026	15.66	14.84	15.32	15.11	660,494.00
22.07.2026	15.35	14.36	15.27	14.51	860,983.00
23.07.2026	14.83	14.10	14.36	14.71	725,718.00
24.07.2026	15.14	14.74	14.99	14.85	559,084.00
27.07.2026	15.71	15.23	15.34	15.47	845,678.00
28.07.2026	16.65	15.65	15.82	16.62	836,035.00
29.07.2026	17.22	16.72	16.97	17.22	560,578.00
30.07.2026	17.41	16.71	16.92	16.96	827,036.00
31.07.2026	17.36	16.66	17.04	17.35	613,411.00
03.08.2026	18.50	17.51	17.67	17.91	964,639.00
04.08.2026	18.27	17.75	17.84	17.95	718,352.00
05.08.2026	17.92	17.55	17.92	17.77	688,611.00
06.08.2026	17.68	17.12	17.50	17.17	853,023.00
07.08.2026	16.86	15.16	16.09	16.58	1,511,332.00
10.08.2026	17.23	16.22	16.30	16.35	912,510.00
11.08.2026	16.53	15.95	16.25	16.24	629,540.00
12.08.2026	16.14	15.48	15.98	15.87	1,371,019.00
13.08.2026	16.03	15.35	15.96	15.75	1,252,000.00
14.08.2026	16.35	15.87	16.01	16.00	450,739.00
17.08.2026	15.99	15.43	15.92	15.82	468,890.00
18.08.2026	16.00	15.62	15.78	15.93	507,234.00
19.08.2026	16.08	15.47	15.95	15.60	425,011.00
20.08.2026	15.84	15.48	15.54	15.66	435,296.00
21.08.2026	15.80	15.28	15.61	15.55	341,730.00
24.08.2026	15.98	15.53	15.65	15.59	343,816.00
25.08.2026	15.91	15.48	15.75	15.70	421,754.00
26.08.2026	15.89	15.52	15.69	15.79	408,501.00
27.08.2026	15.95	15.31	15.95	15.36	517,746.00
28.08.2026	15.89	15.49	15.57	15.59	370,520.00
31.08.2026	15.66	15.26	15.60	15.48	465,974.00
01.09.2026	15.68	15.34	15.42	15.54	403,230.00
02.09.2026	15.71	15.49	15.52	15.67	227,379.00
03.09.2026	16.08	15.59	15.90	15.67	195,149.00
04.09.2026	15.53	15.13	15.42	15.26	493,758.00
08.09.2026	15.62	14.99	15.06	15.47	449,575.00
09.09.2026	15.41	14.70	15.24	14.94	1,034,564.00
10.09.2026	15.46	14.96	15.03	15.38	600,176.00
11.09.2026	15.52	15.25	15.45	15.30	256,777.00
14.09.2026	15.72	15.30	15.41	15.71	420,633.00
15.09.2026	15.71	15.15	15.46	15.36	413,376.00
16.09.2026	15.84	15.31	15.43	15.54	678,163.00
17.09.2026	15.71	15.24	15.71	15.47	449,492.00
18.09.2026	15.72	15.31	15.52	15.40	679,258.00
21.09.2026	15.99	15.50	15.54	15.90	504,220.00
22.09.2026	16.30	15.77	16.16	15.99	369,850.00
23.09.2026	15.89	15.40	15.81	15.43	417,823.00
24.09.2026	15.90	15.40	15.55	15.86	502,769.00
25.09.2026	16.04	15.69	16.13	15.78	367,723.00
28.09.2026	15.90	15.57	15.74	15.61	280,177.00
29.09.2026	16.15	15.54	15.54	16.12	424,431.00
30.09.2026	16.30	15.18	16.22	15.44	722,301.00
01.10.2026	15.95	13.53	15.71	14.20	1,851,115.00
02.10.2026	14.31	13.48	14.31	13.48	1,235,928.00
05.10.2026	13.68	13.20	13.38	13.54	548,958.00
06.10.2026	14.09	13.57	13.69	13.94	664,561.00

צרו איתנו קשר *5988