גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > צ'רטר קומיוניקיישנס > גרפים

עדכון אחרון 28.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'רטר קומיוניקיישנס

Charter Communications

מניה CHTR 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	186.54	186.54	186.54	186.54	0.00
16:50	188.18	188.18	188.18	188.18	85,847.00
17:00	187.48	187.48	187.48	187.48	23,513.00
17:10	187.26	187.26	187.26	187.26	26,605.00
17:20	185.57	185.57	185.57	185.57	29,588.00
17:30	186.525	186.525	186.525	186.525	36,549.00
17:40	186.91	186.91	186.91	186.91	19,029.00
17:50	187.24	187.24	187.24	187.24	15,051.00
18:00	186.72	186.72	186.72	186.72	37,477.00
18:10	185.91	185.91	185.91	185.91	48,816.00
18:20	185.87	185.87	185.87	185.87	35,524.00
18:30	186.19	186.19	186.19	186.19	25,439.00
18:40	186.055	186.055	186.055	186.055	20,084.00
18:50	187.13	187.13	187.13	187.13	13,443.00
19:00	186.85	186.85	186.85	186.85	23,250.00
19:10	187.11	187.11	187.11	187.11	17,034.00
19:20	187.825	187.825	187.825	187.825	19,333.00
19:30	187.615	187.615	187.615	187.615	19,333.00
19:40	187.57	187.57	187.57	187.57	19,060.00
19:50	187.53	187.53	187.53	187.53	12,116.00
20:00	187.585	187.585	187.585	187.585	15,577.00
20:10	187.33	187.33	187.33	187.33	10,081.00
20:20	187.5	187.5	187.5	187.5	22,189.00
20:30	187.49	187.49	187.49	187.49	15,916.00
20:40	187.42	187.42	187.42	187.42	11,953.00
20:50	187.02	187.02	187.02	187.02	16,565.00
21:00	186.89	186.89	186.89	186.89	17,649.00
21:10	186.77	186.77	186.77	186.77	93,667.00
21:20	185.555	185.555	185.555	185.555	20,396.00
21:30	184.96	184.96	184.96	184.96	21,273.00
21:40	184.56	184.56	184.56	184.56	89,927.00
21:50	185.05	185.05	185.05	185.05	42,147.00
22:00	184.89	184.89	184.89	184.89	37,808.00
22:10	184.595	184.595	184.595	184.595	36,428.00
22:20	184.65	184.65	184.65	184.65	26,514.00
22:30	184.82	184.82	184.82	184.82	34,825.00
22:40	184.42	184.42	184.42	184.42	38,251.00
22:50	183.265	183.265	183.265	183.265	30,924.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026 17:00	189.56	188.4555	188.8	189.1	949,589.00
23.01.2026 17:30	189.62	188.725	189.035	189.4851	1,355,744.00
23.01.2026 18:00	190.26	189.505	189.505	189.93	1,183,946.00
23.01.2026 18:30	191.63	190.22	190.22	190.9	2,479,752.00
23.01.2026 19:00	190.85	190.18	190.66	190.3482	3,138,302.00
23.01.2026 19:30	190.32	189.16	190.22	189.645	2,538,095.00
23.01.2026 20:00	190.135	189.18	189.725	189.69	4,312,469.00
23.01.2026 20:30	190.17	189.42	189.94	189.5	4,963,024.00
23.01.2026 21:00	190.52	189.35	189.44	189.97	5,509,779.00
23.01.2026 21:30	190.6	189.865	189.945	190.385	5,286,260.00
23.01.2026 22:00	191.43	190.28	190.405	191.07	5,519,260.00
23.01.2026 22:30	191.72	190.65	190.825	191.66	8,485,550.00
26.01.2026 16:30	194.655	192	192	192.33	322,045.00
26.01.2026 17:00	194.075	192.805	192.805	192.96	804,703.00
26.01.2026 17:30	193.68	191.685	193.1	191.685	1,128,075.00
26.01.2026 18:00	192.895	191.85	191.85	192.52	1,768,373.00
26.01.2026 18:30	192.52	191.61	192.52	192.23	2,400,987.00
26.01.2026 19:00	192.11	191.36	192.11	191.58	2,956,588.00
26.01.2026 19:30	192.265	191.52	191.52	192.1165	3,565,970.00
26.01.2026 20:00	192.1	191.25	192.1	191.49	5,092,863.00
26.01.2026 20:30	191.71	190.68	191.41	190.95	5,554,805.00
26.01.2026 21:00	191.74	190.945	190.945	191.64	6,900,265.00
26.01.2026 21:30	191.74	191.25	191.59	191.44	5,916,792.00
26.01.2026 22:00	193.105	191.28	191.29	193.105	7,044,708.00
26.01.2026 22:30	194.275	192.925	192.955	193.78	8,798,195.00
27.01.2026 16:30	192.64	188.98	192.64	189.595	354,211.00
27.01.2026 17:00	189.13	185.53	189.07	185.65	908,598.00
27.01.2026 17:30	186.93	185.56	185.56	186.44	2,010,377.00
27.01.2026 18:00	186.97	185.13	186.87	185.275	2,454,539.00
27.01.2026 18:30	185.52	184.65	185.325	184.71	3,521,657.00
27.01.2026 19:00	184.75	182.98	184.63	183.98	4,272,611.00
27.01.2026 19:30	184.88	183.96	184.04	184.68	6,427,686.00
27.01.2026 20:00	185.44	184.54	184.54	185.34	8,466,682.00
27.01.2026 20:30	185.77	185.3	185.41	185.34	7,018,529.00
27.01.2026 21:00	186.345	185.16	185.235	186.2	8,925,906.00
27.01.2026 21:30	186.72	185.98	186.33	186.1	8,662,486.00
27.01.2026 22:00	186.44	183.72	186.155	184.01	10,068,728.00
27.01.2026 22:30	183.93	182.69	183.74	183.04	14,031,221.00
28.01.2026 16:30	188.445	183.845	183.845	187.24	926,616.00
28.01.2026 17:00	187.34	185.57	186.91	187.34	1,616,092.00
28.01.2026 17:30	187.3	186.705	187.075	186.825	2,118,119.00
28.01.2026 18:00	186.64	185.65	186.05	186.29	3,929,856.00
28.01.2026 18:30	187.13	185.835	186.285	186.68	5,277,906.00
28.01.2026 19:00	188.12	186.87	186.875	187.485	5,924,671.00
28.01.2026 19:30	187.765	187.255	187.45	187.255	5,576,755.00
28.01.2026 20:00	187.8	186.855	187.28	187.65	7,240,210.00
28.01.2026 20:30	187.6725	186.78	187.64	186.78	8,088,349.00
28.01.2026 21:00	187.21	184.56	186.83	184.8	9,028,903.00
28.01.2026 21:30	185.88	184.12	184.435	184.71	9,939,657.00
28.01.2026 22:00	184.96	184.265	184.64	184.5075	13,833,510.00
28.01.2026 22:30	184.82	182.11	184.55	182.81	16,218,083.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2025	351.02	326.79	336.20	336.62	3,260,098.00
31.01.2025	360.85	343.05	360.75	345.49	2,805,167.00
03.02.2025	346.50	339.98	346.50	343.24	236,529.00
04.02.2025	344.21	336.23	336.81	340.26	1,218,558.00
05.02.2025	347.92	337.68	342.25	347.72	445,705.00
06.02.2025	354.24	346.80	348.49	353.31	751,731.00
07.02.2025	354.32	347.39	353.99	347.84	480,835.00
10.02.2025	351.87	342.52	351.87	343.73	866,895.00
11.02.2025	351.50	340.24	340.24	350.92	612,803.00
12.02.2025	355.57	346.17	347.12	354.56	751,073.00
13.02.2025	364.92	355.81	356.98	361.99	365,844.00
14.02.2025	364.03	359.77	362.00	360.27	671,544.00
18.02.2025	363.25	353.82	360.44	361.74	616,556.00
19.02.2025	365.00	359.70	361.92	361.58	1,040,752.00
20.02.2025	363.94	356.65	359.23	363.01	692,066.00
21.02.2025	364.99	360.72	364.48	361.00	611,016.00
24.02.2025	370.60	361.28	365.84	365.80	1,435,475.00
25.02.2025	372.30	357.61	369.93	358.73	1,037,545.00
26.02.2025	360.63	351.18	358.25	353.48	787,089.00
27.02.2025	362.46	353.67	354.25	359.04	931,022.00
28.02.2025	368.55	360.38	362.46	363.57	1,381,765.00
03.03.2025	376.24	360.60	362.87	370.66	1,396,533.00
04.03.2025	377.49	361.86	376.48	368.36	1,312,825.00
05.03.2025	380.29	367.69	368.20	378.42	1,094,963.00
06.03.2025	384.95	375.67	378.89	382.94	1,407,844.00
07.03.2025	391.61	371.03	381.95	379.52	1,574,546.00
10.03.2025	385.64	362.66	378.50	373.52	2,029,601.00
11.03.2025	376.52	355.78	371.33	355.87	1,343,677.00
12.03.2025	354.50	338.54	353.73	349.75	2,413,678.00
13.03.2025	354.52	344.41	348.03	345.40	1,432,345.00
14.03.2025	355.00	345.18	350.00	351.50	1,210,956.00
17.03.2025	357.45	347.74	347.74	354.08	878,715.00
18.03.2025	356.59	349.73	354.08	354.45	1,094,251.00
19.03.2025	357.01	349.89	353.65	353.02	1,202,923.00
20.03.2025	363.57	351.89	351.89	362.58	1,112,089.00
21.03.2025	364.58	356.04	359.65	363.81	1,569,789.00
24.03.2025	371.98	364.33	365.59	367.50	1,488,231.00
25.03.2025	375.53	365.81	365.81	375.01	979,241.00
26.03.2025	386.98	374.15	375.58	384.77	1,371,619.00
27.03.2025	388.02	379.23	385.86	382.02	1,244,978.00
28.03.2025	384.91	368.75	384.91	369.02	1,217,071.00
31.03.2025	370.29	361.43	368.76	368.53	2,348,336.00
01.04.2025	374.01	363.40	366.10	370.91	977,610.00
02.04.2025	379.96	370.13	370.80	379.27	923,018.00
03.04.2025	385.88	368.06	378.28	368.40	1,445,310.00
04.04.2025	368.92	337.54	365.00	338.29	1,494,162.00
07.04.2025	351.98	324.08	332.86	332.89	1,475,871.00
08.04.2025	346.97	318.85	337.17	321.68	2,144,923.00
09.04.2025	350.73	312.39	317.19	346.98	3,242,261.00
10.04.2025	341.72	325.10	340.28	335.47	1,633,990.00
11.04.2025	338.47	327.96	335.70	334.38	1,277,648.00
14.04.2025	343.38	335.48	335.90	340.40	1,251,300.00
15.04.2025	350.05	339.68	341.18	343.18	1,041,654.00
16.04.2025	343.98	330.14	340.79	332.50	1,000,415.00
17.04.2025	342.22	334.07	335.21	338.96	934,324.00
21.04.2025	337.99	319.65	335.28	322.43	1,219,261.00
22.04.2025	331.70	325.36	325.75	331.34	1,160,653.00
23.04.2025	345.05	335.68	336.52	337.51	1,572,382.00
24.04.2025	339.22	318.43	323.36	335.33	2,171,252.00
25.04.2025	374.21	356.45	359.50	373.65	2,701,505.00
28.04.2025	385.48	372.88	373.65	376.87	1,929,624.00
29.04.2025	387.54	378.63	378.79	386.33	1,543,433.00
30.04.2025	392.91	377.60	387.26	391.86	1,445,215.00
01.05.2025	392.57	382.67	388.30	383.00	1,442,754.00
02.05.2025	387.48	383.20	386.17	385.00	1,739,755.00
05.05.2025	399.94	382.94	385.07	394.24	1,311,324.00
06.05.2025	402.83	390.50	392.36	402.01	1,088,402.00
07.05.2025	407.87	400.87	403.29	404.14	1,109,621.00
08.05.2025	408.83	403.56	404.78	404.41	1,055,749.00
09.05.2025	405.39	400.53	404.61	401.73	701,591.00
12.05.2025	410.99	399.47	410.00	402.52	1,064,115.00
13.05.2025	413.21	392.18	402.00	411.13	1,489,904.00
14.05.2025	414.45	407.03	407.03	413.86	1,078,754.00
15.05.2025	423.17	412.58	413.57	419.57	1,280,887.00
16.05.2025	437.06	419.45	423.60	427.25	3,623,720.00
19.05.2025	430.83	415.47	425.96	418.63	1,821,503.00
20.05.2025	427.39	418.56	421.89	423.49	646,470.00
21.05.2025	424.25	413.57	421.22	415.44	1,355,525.00
22.05.2025	418.36	409.58	417.20	409.93	1,422,976.00
23.05.2025	408.96	401.99	404.23	406.36	1,146,394.00
27.05.2025	412.49	407.45	409.71	411.13	1,458,852.00
28.05.2025	413.32	406.18	409.43	407.38	786,943.00
29.05.2025	407.59	392.03	407.59	395.81	1,478,519.00
30.05.2025	397.34	388.06	395.51	396.27	1,829,857.00
02.06.2025	395.88	384.68	391.02	394.78	1,251,183.00
03.06.2025	393.20	382.17	391.80	390.80	1,523,322.00
04.06.2025	395.24	388.74	392.41	388.77	878,030.00
05.06.2025	393.99	388.81	388.81	391.27	942,075.00
06.06.2025	399.45	393.72	394.89	396.45	816,225.00
09.06.2025	398.61	394.06	395.39	394.56	796,867.00
10.06.2025	406.91	395.74	396.28	406.77	1,077,966.00
11.06.2025	408.61	397.91	406.75	399.79	1,014,051.00
12.06.2025	400.29	395.65	399.67	396.90	919,570.00
13.06.2025	394.88	387.78	392.37	388.72	1,286,834.00
16.06.2025	392.69	374.20	389.99	375.23	1,469,982.00
17.06.2025	378.46	370.58	375.13	373.62	1,282,913.00
18.06.2025	381.88	372.95	374.47	377.18	907,764.00
20.06.2025	388.89	380.08	381.37	386.37	1,974,270.00
23.06.2025	392.85	385.89	388.96	392.58	787,001.00
24.06.2025	404.02	392.68	395.25	403.50	1,020,723.00
25.06.2025	403.75	397.36	401.79	398.85	899,819.00
26.06.2025	399.46	390.04	398.03	394.01	939,900.00
27.06.2025	402.78	395.09	395.69	400.97	1,934,547.00
30.06.2025	410.38	402.25	402.50	408.81	1,280,363.00
01.07.2025	419.80	407.80	407.82	418.22	1,302,276.00
02.07.2025	417.91	411.37	416.36	412.26	853,763.00
03.07.2025	420.50	411.35	414.00	416.97	516,681.00
07.07.2025	422.29	407.00	416.24	408.32	1,309,279.00
08.07.2025	412.68	405.98	406.65	411.66	957,529.00
09.07.2025	413.14	400.00	409.73	403.56	1,503,477.00
10.07.2025	406.58	401.10	403.32	401.58	927,154.00
11.07.2025	401.89	391.79	399.48	392.20	812,511.00
14.07.2025	400.15	391.09	391.29	399.61	823,310.00
15.07.2025	399.52	383.10	397.67	383.33	2,124,150.00
16.07.2025	387.99	377.98	385.89	379.62	1,443,348.00
17.07.2025	387.73	378.00	380.00	383.56	1,544,870.00
18.07.2025	385.96	378.77	385.18	382.08	1,122,252.00
21.07.2025	389.87	384.03	386.08	388.89	1,367,219.00
22.07.2025	399.35	389.08	389.08	395.85	1,314,322.00
23.07.2025	402.15	393.23	395.30	398.11	1,196,794.00
24.07.2025	398.74	379.08	397.88	380.00	2,572,811.00
25.07.2025	335.52	307.34	329.00	309.75	9,620,749.00
28.07.2025	309.40	296.37	309.01	298.27	4,017,250.00
29.07.2025	298.21	280.11	297.37	280.68	4,346,414.00
30.07.2025	285.96	274.00	280.45	279.89	3,906,167.00
31.07.2025	283.48	268.58	278.56	269.36	3,527,299.00
01.08.2025	271.66	263.56	270.53	264.69	2,562,694.00
04.08.2025	268.67	260.76	265.62	261.75	2,664,879.00
05.08.2025	268.58	261.74	261.75	265.98	3,549,157.00
06.08.2025	268.15	260.82	265.83	262.04	2,334,463.00
07.08.2025	264.49	257.06	262.61	258.78	1,992,007.00
08.08.2025	260.70	256.03	258.90	256.57	1,781,671.00
11.08.2025	262.81	254.67	257.29	258.77	1,918,064.00
12.08.2025	265.17	259.38	259.96	263.10	1,644,918.00
13.08.2025	270.20	261.37	261.68	269.00	2,231,167.00
14.08.2025	267.26	259.15	266.02	263.20	1,945,100.00
15.08.2025	268.14	263.63	264.84	267.80	1,697,345.00
18.08.2025	268.98	265.51	268.06	266.81	1,486,712.00
19.08.2025	271.03	264.75	266.81	267.01	1,646,475.00
20.08.2025	269.24	265.19	268.09	266.62	1,830,169.00
21.08.2025	268.87	264.22	265.56	267.98	1,177,801.00
22.08.2025	282.60	269.58	270.12	277.58	1,820,427.00
25.08.2025	276.69	272.81	275.42	273.44	1,202,120.00
26.08.2025	272.80	264.38	272.09	266.67	2,456,766.00
27.08.2025	269.93	264.78	265.13	269.15	1,459,097.00
28.08.2025	269.16	262.86	269.15	263.63	1,610,505.00
29.08.2025	265.88	262.50	263.12	265.58	1,707,388.00
02.09.2025	266.50	261.58	262.50	264.42	1,723,040.00
03.09.2025	265.08	258.36	263.70	261.22	2,084,782.00
04.09.2025	267.60	255.33	261.79	259.51	2,801,205.00
05.09.2025	266.57	259.05	259.34	261.50	2,245,384.00
08.09.2025	264.12	251.80	255.44	263.88	1,827,134.00
09.09.2025	264.19	259.02	262.65	263.35	1,730,441.00
10.09.2025	265.96	260.29	263.16	263.00	1,686,960.00
11.09.2025	264.50	258.48	262.00	263.92	1,590,520.00
12.09.2025	266.13	256.11	264.00	263.40	1,763,754.00
15.09.2025	266.76	259.05	264.66	260.72	1,318,640.00
16.09.2025	262.77	258.25	260.21	261.08	1,714,045.00
17.09.2025	274.64	261.40	261.57	268.02	1,979,688.00
18.09.2025	268.61	264.84	266.71	262.16	627,944.00
19.09.2025	264.45	260.00	262.58	262.55	2,499,544.00

צרו איתנו קשר *5988