גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בנדווידת׳ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנדווידת׳

Bandwidth

מניה BAND 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
15:30					0.00
15:40	47.6358	47.6358	47.6358	47.6358	0.00
15:50	48.48	48.48	48.48	48.48	8,452.00
16:00	48.19	48.19	48.19	48.19	15,356.00
16:10	47.57	47.57	47.57	47.57	11,339.00
16:20	47.59	47.59	47.59	47.59	11,981.00
16:30	47.76	47.76	47.76	47.76	3,331.00
16:40	48.39	48.39	48.39	48.39	7,151.00
16:50	48.3	48.3	48.3	48.3	8,517.00
17:00	48.13	48.13	48.13	48.13	3,612.00
17:10	48.385	48.385	48.385	48.385	6,221.00
17:20	48.36	48.36	48.36	48.36	16,307.00
17:30	48.23	48.23	48.23	48.23	15,657.00
17:40	48.215	48.215	48.215	48.215	3,532.00
17:50	48.2211	48.2211	48.2211	48.2211	6,803.00
18:00	48.3	48.3	48.3	48.3	4,761.00
18:10	48.3	48.3	48.3	48.3	3,061.00
18:20	48.4	48.4	48.4	48.4	2,057.00
18:30	48.505	48.505	48.505	48.505	4,163.00
18:40	48.715	48.715	48.715	48.715	14,126.00
18:50	48.585	48.585	48.585	48.585	4,172.00
19:00	48.795	48.795	48.795	48.795	5,415.00
19:10	48.64	48.64	48.64	48.64	4,735.00
19:20	49.13	49.13	49.13	49.13	6,689.00
19:30	49.205	49.205	49.205	49.205	12,189.00
19:40	49.18	49.18	49.18	49.18	7,947.00
19:50	49.469	49.469	49.469	49.469	9,847.00
20:00	49.53	49.53	49.53	49.53	9,936.00
20:10	49.6999	49.6999	49.6999	49.6999	18,115.00
20:20	49.47	49.47	49.47	49.47	10,264.00
20:30	49.42	49.42	49.42	49.42	2,929.00
20:40	49.5	49.5	49.5	49.5	8,572.00
20:50	49.4	49.4	49.4	49.4	17,126.00
21:00	49.39	49.39	49.39	49.39	7,590.00
21:10	49.33	49.33	49.33	49.33	7,125.00
21:20	49.385	49.385	49.385	49.385	9,631.00
21:30	49.28	49.28	49.28	49.28	24,186.00
21:40	49.49	49.49	49.49	49.49	18,295.00
21:50	49.57	49.57	49.57	49.57	19,558.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	44.405	41.005	44.405	41.21	86,621.00
22.10.2026 17:30	41.11	39.48	41.06	40.26	323,401.00
22.10.2026 18:00	40.52	39.02	40.29	39.29	487,638.00
22.10.2026 18:30	39.59	38.88	39.585	38.95	579,722.00
22.10.2026 19:00	39.635	38.775	38.98	39.57	651,236.00
22.10.2026 19:30	40.15	39.35	39.555	39.885	880,283.00
22.10.2026 20:00	40.16	39.53	39.8201	39.83	1,080,357.00
22.10.2026 20:30	39.875	39.51	39.83	39.52	1,222,075.00
22.10.2026 21:00	40.47	39.3	39.47	40.46	1,087,970.00
22.10.2026 21:30	41.12	40.23	40.81	40.23	1,111,007.00
22.10.2026 22:00	40.52	40.1	40.305	40.46	1,180,918.00
22.10.2026 22:30	40.74	40.12	40.465	40.43	1,414,677.00
23.10.2026 16:30	42.1299	39.915	41.11	41.855	38,180.00
23.10.2026 17:00	42.06	41.07	41.86	41.3	126,132.00
23.10.2026 17:30	42.29	41.12	41.12	42.045	105,326.00
23.10.2026 18:00	42.3599	41.885	42.12	41.885	110,890.00
23.10.2026 18:30	42.105	41.82	42	42.08	102,812.00
23.10.2026 19:00	43.19	42.16	42.16	42.915	181,889.00
23.10.2026 19:30	43.19	42.8	42.92	43.145	353,094.00
23.10.2026 20:00	43.26	42.88	43.145	43.02	229,283.00
23.10.2026 20:30	43.115	42.955	43.045	43.115	275,643.00
23.10.2026 21:00	44.06	43.23	43.35	43.66	542,679.00
23.10.2026 21:30	43.885	43.49	43.66	43.49	604,842.00
23.10.2026 22:00	43.79	43.075	43.59	43.685	660,898.00
23.10.2026 22:30	44.105	43.62	43.685	44.105	823,736.00
26.10.2026 15:30	45.29	43.45	44.72	43.68	20,892.00
26.10.2026 16:00	44.845	43.51	44	44.81	85,552.00
26.10.2026 16:30	45.76	44.4	44.81	45.6	140,887.00
26.10.2026 17:00	46.665	45.69	45.69	46.46	251,660.00
26.10.2026 17:30	46.575	46.045	46.475	46.25	389,317.00
26.10.2026 18:00	46.3	45.86	46.06	46.14	383,497.00
26.10.2026 18:30	46.355	45.96	45.965	46.355	367,769.00
26.10.2026 19:00	47.12	46.42	46.42	46.78	464,431.00
26.10.2026 19:30	47.27	46.505	46.725	47.085	709,776.00
26.10.2026 20:00	47.295	46.775	47.21	46.86	367,231.00
26.10.2026 20:30	46.775	46.4325	46.775	46.59	474,590.00
26.10.2026 21:00	47	46.32	46.46	46.42	716,852.00
26.10.2026 21:30	47.125	46.47	46.47	46.97	1,165,302.00
27.10.2026 15:30	48.48	46.69	46.89	47.685	37,626.00
27.10.2026 16:00	48.07	47.57	47.61	47.91	50,880.00
27.10.2026 16:30	48.415	48	48.23	48.1	57,671.00
27.10.2026 17:00	48.44	48.09	48.2	48.15	149,000.00
27.10.2026 17:30	48.42	48.15	48.23	48.26	131,382.00
27.10.2026 18:00	48.55	48.28	48.28	48.55	75,712.00
27.10.2026 18:30	48.795	48.585	48.67	48.725	245,479.00
27.10.2026 19:00	49.31	48.63	48.76	49.23	253,210.00
27.10.2026 19:30	49.695	49.175	49.23	49.695	389,688.00
27.10.2026 20:00	49.7	49.41	49.65	49.5	303,451.00
27.10.2026 20:30	49.51	49.195	49.465	49.285	486,954.00
27.10.2026 21:00	49.56	49.28	49.38	49.32	545,127.00
27.10.2026 21:30	49.68	48.92	49.285	49.35	1,203,905.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.06.2026	70.25	61.20	69.87	63.36	710,576.00
10.06.2026	66.62	59.01	63.17	59.31	700,157.00
11.06.2026	64.39	58.00	59.50	64.30	765,285.00
12.06.2026	66.97	63.23	65.18	65.34	530,679.00
15.06.2026	62.10	52.54	59.91	52.83	2,284,929.00
16.06.2026	53.03	49.26	52.50	51.78	3,598,112.00
17.06.2026	52.11	48.43	51.69	50.84	1,286,224.00
18.06.2026	52.50	48.50	51.60	51.39	1,447,506.00
22.06.2026	51.48	48.15	50.62	50.82	1,067,312.00
23.06.2026	53.44	49.31	49.77	52.73	945,733.00
24.06.2026	54.30	51.23	52.02	52.28	784,530.00
25.06.2026	52.67	50.18	52.31	52.32	437,374.00
26.06.2026	57.20	52.14	52.40	56.90	2,663,125.00
29.06.2026	61.59	56.90	57.74	60.89	909,378.00
30.06.2026	64.59	59.65	59.98	63.30	914,469.00
01.07.2026	65.19	62.07	63.48	63.79	541,965.00
02.07.2026	65.43	61.26	64.52	61.60	706,611.00
06.07.2026	64.94	60.24	61.66	60.67	452,554.00
07.07.2026	69.01	60.65	60.70	67.56	1,345,349.00
08.07.2026	69.25	62.65	66.32	64.26	318,316.00
09.07.2026	79.08	69.71	70.51	78.44	1,430,860.00
10.07.2026	78.97	73.39	78.87	74.88	436,699.00
13.07.2026	76.80	72.81	74.83	73.81	508,733.00
14.07.2026	77.50	74.50	75.12	75.77	532,718.00
15.07.2026	77.57	70.59	75.97	70.97	574,307.00
16.07.2026	70.89	66.65	69.90	68.88	478,526.00
17.07.2026	73.49	66.76	67.77	71.81	642,400.00
20.07.2026	75.07	68.69	72.78	68.80	851,722.00
21.07.2026	70.40	67.22	69.16	70.36	793,276.00
22.07.2026	69.99	63.55	69.34	64.37	814,175.00
23.07.2026	65.39	58.53	64.60	58.74	602,428.00
24.07.2026	61.68	56.77	59.85	59.73	715,350.00
27.07.2026	61.89	56.07	59.44	57.18	751,569.00
28.07.2026	57.79	50.49	57.47	52.25	961,702.00
29.07.2026	40.00	35.20	38.93	36.95	2,739,903.00
30.07.2026	39.84	36.60	37.20	38.83	1,611,278.00
31.07.2026	39.83	37.80	38.70	39.14	762,087.00
03.08.2026	43.82	39.01	39.16	43.47	825,234.00
04.08.2026	46.47	42.28	44.08	46.20	691,352.00
05.08.2026	46.47	44.30	45.80	45.67	645,343.00
06.08.2026	46.54	43.74	44.54	44.69	679,964.00
07.08.2026	53.64	45.88	46.00	49.96	939,857.00
10.08.2026	53.55	49.84	49.18	52.71	616,396.00
11.08.2026	53.45	51.52	52.72	51.62	381,340.00
12.08.2026	53.59	51.06	53.01	51.97	581,394.00
13.08.2026	54.49	52.20	52.75	54.06	463,470.00
14.08.2026	54.94	52.03	53.71	53.97	401,705.00
17.08.2026	54.22	52.33	54.06	52.79	418,263.00
18.08.2026	53.68	50.18	51.65	52.94	677,777.00
19.08.2026	55.62	51.66	54.10	52.30	697,996.00
20.08.2026	52.47	47.33	52.00	48.15	462,716.00
21.08.2026	49.19	45.62	48.85	47.52	514,725.00
24.08.2026	47.26	45.39	46.83	46.35	381,937.00
25.08.2026	48.07	44.77	47.36	46.66	275,591.00
26.08.2026	47.80	45.85	46.30	46.89	298,229.00
27.08.2026	52.15	47.31	47.35	51.85	420,921.00
28.08.2026	51.85	48.81	51.85	49.00	316,823.00
31.08.2026	50.05	46.54	48.29	48.43	1,450,779.00
01.09.2026	50.99	47.29	47.50	50.79	637,790.00
02.09.2026	50.04	46.99	50.00	47.48	214,801.00
03.09.2026	48.99	46.51	48.11	47.09	356,954.00
04.09.2026	46.53	43.47	46.41	43.77	371,575.00
08.09.2026	45.00	41.58	42.84	43.62	480,530.00
09.09.2026	49.52	43.50	43.60	48.83	860,701.00
10.09.2026	52.79	47.05	48.10	51.62	869,111.00
11.09.2026	57.27	52.55	52.55	56.87	942,904.00
14.09.2026	57.69	48.83	56.90	48.97	931,663.00
15.09.2026	53.18	48.54	49.51	50.08	681,642.00
16.09.2026	50.82	48.40	48.60	48.93	426,178.00
17.09.2026	51.30	48.97	49.85	50.51	398,425.00
18.09.2026	50.75	48.57	50.51	50.23	1,002,481.00
21.09.2026	54.93	49.84	50.51	54.31	495,820.00
22.09.2026	60.29	53.72	54.70	58.40	1,104,359.00
23.09.2026	62.46	56.52	57.86	59.13	987,072.00
24.09.2026	62.26	57.51	58.10	61.83	765,264.00
25.09.2026	65.13	60.23	62.12	61.81	703,419.00
28.09.2026	62.68	59.16	61.70	61.01	511,606.00
29.09.2026	63.22	60.54	61.13	62.28	383,525.00
30.09.2026	64.39	60.09	62.28	60.71	849,028.00
01.10.2026	63.74	59.00	61.74	62.44	552,897.00
02.10.2026	67.14	62.02	63.50	63.74	618,153.00
05.10.2026	63.19	61.26	62.78	62.53	372,779.00
06.10.2026	65.58	59.73	63.74	60.09	467,173.00
07.10.2026	60.40	57.06	58.77	57.47	688,497.00
08.10.2026	57.70	51.38	56.66	51.95	706,312.00
09.10.2026	54.17	52.01	52.25	53.27	412,784.00
12.10.2026	53.36	51.17	52.77	52.77	271,885.00
13.10.2026	53.34	50.53	51.48	52.73	402,145.00
14.10.2026	50.79	45.94	50.78	47.40	683,184.00
15.10.2026	49.76	44.35	45.80	49.60	657,406.00
16.10.2026	49.12	41.77	49.04	43.34	828,558.00
19.10.2026	44.90	42.79	44.38	43.50	464,876.00
20.10.2026	45.00	42.22	43.41	44.71	251,418.00
21.10.2026	47.30	45.00	45.33	46.82	401,572.00
22.10.2026	46.39	38.77	45.94	40.50	838,230.00
23.10.2026	44.40	39.85	41.11	44.18	757,016.00
26.10.2026	47.29	43.28	44.74	46.89	672,764.00
27.10.2026	49.70	46.69	46.89	49.27	565,126.00

צרו איתנו קשר *5988