גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וי.אי.או.אן. > גרפים

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וי.אי.או.אן.

VEON

מניה VEON נאסד"ק USD

שער

45.47

שינוי

-5.45%

שינוי ב USD

-2.62

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	47.14	47.14	47.14	47.14	0.00
16:50	47.06	47.06	47.06	47.06	5,080.00
17:00	47	47	47	47	2,101.00
17:10	47	47	47	47	91.00
17:20	47	47	47	47	189.00
17:30	47.34	47.34	47.34	47.34	555.00
17:40	47.575	47.575	47.575	47.575	1,427.00
17:50	47.575	47.575	47.575	47.575	210.00
18:00	47.36	47.36	47.36	47.36	770.00
18:10	47.36	47.36	47.36	47.36	355.00
18:20	47.305	47.305	47.305	47.305	634.00
18:30	47.43	47.43	47.43	47.43	513.00
18:40	47.74	47.74	47.74	47.74	922.00
18:50	47.74	47.74	47.74	47.74	337.00
19:00	47.74	47.74	47.74	47.74	114.00
19:10	47.7	47.7	47.7	47.7	415.00
19:20	47.44	47.44	47.44	47.44	644.00
19:30	47.44	47.44	47.44	47.44	224.00
19:40	47.44	47.44	47.44	47.44	135.00
19:50	47.44	47.44	47.44	47.44	199.00
20:00	47.59	47.59	47.59	47.59	487.00
20:10	47.59	47.59	47.59	47.59	129.00
20:20	47.13	47.13	47.13	47.13	1,566.00
20:30	47.02	47.02	47.02	47.02	669.00
20:40	46.9	46.9	46.9	46.9	1,103.00
20:50	46.85	46.85	46.85	46.85	837.00
21:00	47	47	47	47	415.00
21:10	46.82	46.82	46.82	46.82	412.00
21:20	46.82	46.82	46.82	46.82	176.00
21:30	46.82	46.82	46.82	46.82	203.00
21:40	46.85	46.85	46.85	46.85	797.00
21:50	47.02	47.02	47.02	47.02	655.00
22:00	47.02	47.02	47.02	47.02	226.00
22:10	47.105	47.105	47.105	47.105	416.00
22:20	47.05	47.05	47.05	47.05	1,454.00
22:30	46.505	46.505	46.505	46.505	5,642.00
22:40	46.42	46.42	46.42	46.42	1,633.00
22:50	46.205	46.205	46.205	46.205	24,397.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	48.185	47.98	47.98	48.0677	9,551.00
30.10.2025 17:00	48.47	48.1921	48.29	48.4486	11,722.00
30.10.2025 17:30	48.95	48.33	48.465	48.33	20,249.00
30.10.2025 18:00	48.6	48.32	48.34	48.47	13,018.00
30.10.2025 18:30	48.3783	48.33	48.35	48.33	9,801.00
30.10.2025 19:00	48.19	48.15	48.15	48.19	4,074.00
30.10.2025 19:30	48.35	48.1	48.11	48.35	10,649.00
30.10.2025 20:00	48.16	48.11	48.16	48.11	6,601.00
30.10.2025 20:30	48.3375	47.64	48.3375	47.64	18,345.00
30.10.2025 21:00	47.64	47.19	47.64	47.28	28,963.00
30.10.2025 21:30	47.68	47.28	47.28	47.54	37,366.00
31.10.2025 16:30	48.6	48.12	48.12	48.6	3,918.00
31.10.2025 17:00	48.6	48.355	48.52	48.4	2,468.00
31.10.2025 17:30	48.4037	48.4037	48.4037	48.4037	561.00
31.10.2025 18:00	48.3704	48.31	48.3704	48.31	1,742.00
31.10.2025 18:30	48.72	48.49	48.56	48.49	6,294.00
31.10.2025 19:00	48.7	48.27	48.575	48.46	15,406.00
31.10.2025 19:30	48.645	48.4	48.645	48.4	5,537.00
31.10.2025 20:00	48.6475	48.645	48.6475	48.645	2,281.00
31.10.2025 20:30	48.7	48.3951	48.7	48.57	5,926.00
31.10.2025 21:00	48.39	48.27	48.39	48.29	4,972.00
31.10.2025 21:30	48.75	48.275	48.61	48.4	20,116.00
03.11.2025 16:30	48.99	48.07	48.88	48.455	2,268.00
03.11.2025 17:00	48.455	47.59	48.455	47.59	4,554.00
03.11.2025 17:30	47.69	47.2	47.69	47.21	5,732.00
03.11.2025 18:00	47.7695	47.5	47.72	47.5	6,356.00
03.11.2025 18:30	47.85	47.52	47.705	47.71	5,019.00
03.11.2025 19:00	47.9	47.51	47.6	47.72	10,060.00
03.11.2025 19:30	47.8	47.525	47.8	47.55	11,662.00
03.11.2025 20:00	48.01	47.52	47.52	47.725	10,098.00
03.11.2025 20:30	47.995	47.575	47.575	47.84	6,703.00
03.11.2025 21:00	48.02	47.9639	47.995	48.02	7,096.00
03.11.2025 21:30	48.03	47.87	47.885	47.94	13,733.00
03.11.2025 22:00	47.96	47.83	47.935	47.865	19,947.00
03.11.2025 22:30	48.04	47.515	47.76	48.04	42,070.00
04.11.2025 16:30	47.5	47	47.34	47	2,026.00
04.11.2025 17:00	47.58	47.34	47.34	47.52	1,979.00
04.11.2025 17:30	47.575	47.36	47.575	47.36	1,153.00
04.11.2025 18:00	47.61	47.305	47.36	47.43	3,210.00
04.11.2025 18:30	47.74	47.635	47.635	47.7	3,604.00
04.11.2025 19:00	47.44	47.44	47.44	47.44	804.00
04.11.2025 19:30	47.59	47.59	47.59	47.59	836.00
04.11.2025 20:00	47.5506	46.9	47.5506	46.9	6,440.00
04.11.2025 20:30	47.1	46.82	47.1	46.82	7,181.00
04.11.2025 21:00	47.37	47.37	47.37	47.37	1,095.00
04.11.2025 21:30	47.025	46.85	46.85	47.02	3,419.00
04.11.2025 22:00	47.105	46.46	47.105	46.485	12,412.00
04.11.2025 22:30	46.5	44.695	46.42	45.6	66,674.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.11.2024	33.47	31.20	31.20	32.86	130,711.00
07.11.2024	32.95	32.20	32.69	32.86	15,412.00
11.11.2024	33.79	32.50	32.99	33.17	42,851.00
12.11.2024	33.64	32.87	33.64	33.34	31,779.00
13.11.2024	33.63	33.05	33.35	33.63	29,533.00
14.11.2024	33.99	33.40	33.90	33.86	34,483.00
15.11.2024	33.95	32.90	33.42	33.05	41,546.00
18.11.2024	33.33	32.08	32.86	32.71	40,521.00
19.11.2024	32.67	31.42	32.44	31.60	21,730.00
20.11.2024	31.50	30.20	31.40	30.95	21,026.00
21.11.2024	32.12	30.75	30.79	31.00	22,786.00
22.11.2024	31.48	30.37	31.00	31.35	88,928.00
25.11.2024	32.90	31.01	31.01	32.90	28,664.00
26.11.2024	33.36	32.41	32.50	32.51	34,501.00
27.11.2024	33.20	32.15	32.78	32.15	20,101.00
29.11.2024	34.00	32.40	32.40	33.95	71,727.00
02.12.2024	34.93	33.47	34.00	34.17	97,528.00
03.12.2024	34.71	33.85	34.03	33.94	27,434.00
04.12.2024	35.05	33.91	34.94	34.39	26,887.00
05.12.2024	35.25	34.05	34.97	35.06	105,424.00
06.12.2024	35.59	34.43	35.59	34.74	50,387.00
09.12.2024	35.49	34.58	34.85	35.14	61,729.00
10.12.2024	35.86	34.94	35.49	35.06	46,530.00
11.12.2024	37.30	35.12	35.27	36.26	79,200.00
12.12.2024	38.00	35.58	36.55	37.09	83,206.00
13.12.2024	37.57	36.23	36.98	36.47	28,513.00
16.12.2024	36.22	35.63	35.72	35.71	40,454.00
17.12.2024	36.34	34.87	35.74	35.98	44,283.00
18.12.2024	36.86	35.21	36.00	36.00	139,137.00
19.12.2024	36.70	35.55	35.60	36.70	274,619.00
20.12.2024	39.87	36.01	36.70	39.04	154,597.00
23.12.2024	39.22	37.69	39.00	38.14	60,616.00
24.12.2024	38.41	37.17	38.00	37.28	58,681.00
26.12.2024	38.54	37.58	37.58	38.00	68,112.00
27.12.2024	39.33	37.75	37.81	38.96	185,915.00
30.12.2024	41.26	38.92	39.00	40.19	199,963.00
31.12.2024	41.80	39.97	40.44	40.10	163,633.00
06.01.2025	46.20	44.49	44.99	45.68	101,250.00
07.01.2025	46.49	44.81	45.71	45.18	87,484.00
08.01.2025	45.60	43.87	44.47	44.60	275,596.00
10.01.2025	45.79	43.67	44.50	45.08	102,017.00
13.01.2025	45.80	44.23	44.23	44.70	88,426.00
14.01.2025	48.00	45.30	45.70	46.09	191,971.00
15.01.2025	46.98	45.08	46.78	46.04	136,520.00
16.01.2025	48.39	45.57	47.49	45.90	211,623.00
17.01.2025	46.96	45.76	46.96	46.00	206,592.00
21.01.2025	47.08	45.60	45.92	45.69	176,575.00
22.01.2025	46.88	42.30	45.99	44.38	184,298.00
23.01.2025	45.51	44.00	44.00	45.19	95,256.00
24.01.2025	46.79	45.06	45.87	45.50	178,547.00
27.01.2025	46.16	42.43	45.01	42.88	185,337.00
28.01.2025	45.85	42.67	42.70	45.12	129,387.00
29.01.2025	46.13	44.82	45.50	45.10	48,215.00
30.01.2025	45.33	42.89	45.08	43.35	90,313.00
31.01.2025	45.51	43.25	43.72	45.05	77,373.00
03.02.2025	44.68	42.67	43.61	42.88	39,655.00
04.02.2025	44.39	43.21	43.40	43.45	32,422.00
05.02.2025	43.73	42.65	43.61	43.30	25,965.00
06.02.2025	43.37	42.73	42.98	42.75	35,558.00
07.02.2025	42.98	41.54	42.84	42.17	44,170.00
10.02.2025	43.00	42.30	43.00	42.74	88,212.00
11.02.2025	43.00	42.61	42.76	42.82	44,600.00
12.02.2025	43.90	41.75	42.82	43.65	167,723.00
13.02.2025	47.00	45.20	45.20	45.81	297,412.00
14.02.2025	47.50	44.38	47.09	45.25	175,772.00
18.02.2025	47.33	45.36	47.13	45.60	253,384.00
19.02.2025	46.19	45.44	45.75	45.70	125,122.00
20.02.2025	46.00	44.31	45.30	45.99	91,140.00
21.02.2025	46.32	45.30	46.32	45.47	101,176.00
24.02.2025	46.38	45.50	45.50	45.82	162,761.00
25.02.2025	46.22	45.69	46.00	45.97	246,112.00
26.02.2025	46.25	44.82	46.09	45.09	72,889.00
27.02.2025	46.20	44.90	45.50	44.98	88,333.00
28.02.2025	45.59	43.85	44.98	44.76	123,750.00
03.03.2025	45.85	44.76	44.76	44.96	91,966.00
04.03.2025	44.96	42.55	44.96	43.96	253,993.00
05.03.2025	44.49	43.48	43.96	44.05	90,071.00
06.03.2025	46.09	44.20	44.65	45.00	125,100.00
07.03.2025	45.92	44.20	45.57	44.91	149,431.00
10.03.2025	44.55	39.54	44.55	40.00	258,711.00
11.03.2025	41.00	36.23	39.35	39.43	231,780.00
12.03.2025	41.99	40.05	40.24	40.51	68,380.00
13.03.2025	42.00	39.31	41.60	39.78	204,295.00
14.03.2025	42.62	39.50	40.10	42.04	100,883.00
17.03.2025	45.50	42.96	42.97	44.75	87,813.00
18.03.2025	47.21	45.50	46.80	45.98	254,646.00
19.03.2025	46.64	45.31	46.64	45.94	141,928.00
20.03.2025	46.78	44.31	46.00	45.04	117,676.00
21.03.2025	46.00	44.01	45.00	45.95	71,736.00
24.03.2025	46.25	45.29	46.00	46.00	76,430.00
25.03.2025	46.09	45.36	46.00	45.75	59,499.00
26.03.2025	46.02	45.55	46.00	45.73	44,997.00
27.03.2025	46.16	45.67	45.67	46.00	39,728.00
28.03.2025	46.17	44.89	46.00	44.99	139,249.00
31.03.2025	44.75	43.45	44.58	43.61	177,882.00
01.04.2025	45.40	43.87	44.00	44.16	91,565.00
02.04.2025	44.89	43.00	43.50	44.01	68,782.00
03.04.2025	44.89	42.23	43.00	42.60	152,988.00
04.04.2025	41.55	37.85	40.40	38.91	274,313.00
07.04.2025	41.00	37.63	38.90	38.00	290,693.00
08.04.2025	41.99	37.74	40.43	38.26	156,926.00
09.04.2025	40.70	37.80	37.80	39.70	85,314.00
10.04.2025	40.41	39.00	39.70	39.88	61,302.00
11.04.2025	40.27	39.25	40.00	39.44	59,206.00
14.04.2025	42.01	39.46	40.31	41.06	62,196.00
15.04.2025	42.59	40.89	41.18	41.06	69,618.00
16.04.2025	43.11	41.00	41.00	42.46	70,863.00
17.04.2025	45.27	42.67	42.80	44.32	116,529.00
21.04.2025	45.45	41.62	44.99	41.84	122,086.00
22.04.2025	45.00	42.00	42.00	43.34	64,863.00
23.04.2025	44.78	43.41	44.44	43.50	61,590.00
24.04.2025	45.00	43.35	43.50	44.18	52,972.00
25.04.2025	44.24	41.70	44.19	42.63	108,146.00
28.04.2025	48.70	44.99	45.10	45.60	419,922.00
29.04.2025	46.85	44.70	46.30	45.20	102,606.00
30.04.2025	45.72	44.10	45.00	45.36	88,029.00
01.05.2025	46.97	45.35	46.22	45.66	130,823.00
02.05.2025	46.76	45.50	45.82	45.71	71,746.00
05.05.2025	45.98	44.62	45.78	44.76	74,048.00
06.05.2025	46.48	43.81	44.33	45.68	126,109.00
07.05.2025	46.38	45.58	45.68	46.11	109,525.00
08.05.2025	48.42	45.92	46.38	47.88	258,613.00
09.05.2025	49.87	46.50	48.28	46.84	354,933.00
12.05.2025	50.80	48.48	49.39	49.70	329,549.00
13.05.2025	51.30	49.94	50.50	51.25	272,979.00
14.05.2025	51.67	48.64	51.31	48.95	205,867.00
15.05.2025	57.40	52.38	52.50	54.92	838,896.00
16.05.2025	56.83	54.46	54.92	54.70	359,079.00
19.05.2025	58.30	53.75	53.76	56.40	485,941.00
20.05.2025	57.54	55.77	57.00	56.38	457,665.00
21.05.2025	57.58	54.21	56.75	55.27	320,552.00
22.05.2025	55.62	52.95	55.16	53.13	194,768.00
23.05.2025	53.36	51.00	52.32	52.65	180,624.00
27.05.2025	56.40	53.01	53.49	54.31	362,974.00
28.05.2025	54.98	52.85	54.50	52.91	89,045.00
29.05.2025	54.99	53.06	53.40	53.78	107,823.00
30.05.2025	53.84	52.60	53.09	52.95	90,169.00
02.06.2025	54.29	52.60	53.08	54.05	165,009.00
03.06.2025	53.97	50.52	53.70	50.85	110,914.00
04.06.2025	51.08	49.61	50.46	50.05	121,668.00
05.06.2025	51.82	50.00	50.20	51.69	112,702.00
06.06.2025	51.58	48.59	50.25	49.23	118,327.00
09.06.2025	49.90	48.03	49.30	48.34	66,143.00
10.06.2025	48.34	45.54	48.04	47.25	180,780.00
11.06.2025	48.00	44.55	47.47	44.84	212,561.00
12.06.2025	47.98	43.22	44.88	47.00	171,711.00
13.06.2025	41.00	34.55	38.78	38.27	1,484,886.00
16.06.2025	40.31	35.00	36.76	40.01	1,030,429.00
17.06.2025	41.65	39.67	40.00	40.02	401,600.00
18.06.2025	40.92	39.79	40.00	40.00	185,679.00
20.06.2025	40.65	39.62	40.00	40.00	257,156.00
23.06.2025	39.77	38.08	39.10	39.00	266,176.00
24.06.2025	43.22	39.36	39.36	41.33	221,869.00
25.06.2025	42.80	40.55	41.43	40.79	122,418.00
26.06.2025	46.00	42.00	42.09	44.86	312,416.00
27.06.2025	46.46	43.94	45.00	44.49	140,270.00
30.06.2025	46.11	44.01	44.49	46.07	119,232.00
01.07.2025	45.50	43.00	44.48	43.29	146,965.00
02.07.2025	43.91	43.20	43.29	43.50	60,943.00
03.07.2025	45.00	42.54	43.58	43.36	133,265.00
07.07.2025	44.40	42.94	43.55	43.26	76,250.00
08.07.2025	45.06	43.56	43.66	44.52	66,575.00
09.07.2025	46.81	45.03	45.03	46.30	86,781.00
10.07.2025	46.29	45.04	46.10	45.48	109,171.00
11.07.2025	59.68	49.05	56.95	49.40	1,002,051.00
14.07.2025	54.28	50.70	53.57	53.83	740,499.00
15.07.2025	54.65	53.06	54.65	53.07	186,679.00
16.07.2025	53.94	52.15	53.00	52.18	168,920.00
17.07.2025	52.16	50.55	51.20	50.67	194,403.00
18.07.2025	51.96	50.50	50.57	51.12	204,171.00
21.07.2025	52.84	51.12	52.18	51.78	227,998.00
22.07.2025	52.50	51.00	51.00	52.00	158,109.00
23.07.2025	52.56	51.55	52.36	52.40	94,859.00
24.07.2025	56.40	52.60	52.60	55.73	253,240.00
25.07.2025	56.96	54.07	55.73	54.08	126,613.00
28.07.2025	54.92	53.78	54.10	54.71	144,942.00
29.07.2025	56.80	54.72	54.72	55.95	237,457.00
30.07.2025	57.35	56.05	56.17	57.11	134,579.00
31.07.2025	57.00	54.22	57.00	54.71	132,165.00
01.08.2025	53.80	49.00	53.80	50.55	285,818.00
04.08.2025	50.49	47.60	50.01	49.06	261,596.00
05.08.2025	49.01	47.20	49.01	48.52	129,534.00
06.08.2025	53.57	47.66	48.50	52.35	236,024.00
07.08.2025	55.58	51.01	54.50	53.47	128,833.00
08.08.2025	57.42	54.71	55.51	56.20	273,502.00
11.08.2025	58.88	55.88	57.99	56.45	179,023.00
12.08.2025	59.58	56.60	57.00	59.25	186,491.00
13.08.2025	59.88	56.03	59.79	56.73	203,990.00
14.08.2025	59.14	56.75	56.80	58.54	130,012.00
15.08.2025	58.85	57.66	58.01	58.10	118,159.00
18.08.2025	62.00	56.49	57.75	60.44	565,309.00
19.08.2025	64.00	61.33	62.87	62.72	583,913.00
20.08.2025	62.25	57.35	62.25	57.72	218,665.00
21.08.2025	59.50	58.00	58.06	58.29	162,261.00
22.08.2025	60.48	58.24	58.91	58.70	126,076.00
25.08.2025	58.66	56.80	58.54	57.90	93,986.00
26.08.2025	58.75	56.17	58.00	56.44	105,554.00
27.08.2025	57.84	55.98	56.26	56.38	117,889.00
28.08.2025	63.29	56.67	56.74	60.69	735,950.00
29.08.2025	60.69	58.50	60.07	58.53	185,897.00
02.09.2025	57.47	54.25	56.89	55.17	191,268.00
03.09.2025	57.00	55.07	55.07	56.27	126,298.00
04.09.2025	58.20	56.12	56.63	57.85	89,521.00
05.09.2025	58.36	53.12	58.36	55.01	181,891.00
08.09.2025	55.50	54.13	54.50	54.99	232,353.00
09.09.2025	55.06	53.70	55.06	53.91	78,103.00
10.09.2025	54.48	50.00	54.18	51.42	228,395.00
11.09.2025	55.06	51.63	51.63	53.63	208,536.00
12.09.2025	54.26	52.99	53.79	53.72	85,962.00
15.09.2025	54.00	52.41	53.72	53.02	79,828.00
16.09.2025	54.16	52.40	52.74	52.58	99,343.00
17.09.2025	54.23	51.80	52.00	52.20	83,847.00
18.09.2025	53.27	51.65	52.47	52.06	57,754.00
19.09.2025	55.60	52.69	53.00	54.78	96,068.00
22.09.2025	55.40	54.00	55.08	54.96	74,616.00
23.09.2025	55.99	54.32	55.74	54.82	70,653.00
24.09.2025	55.19	52.90	55.01	53.15	45,649.00
25.09.2025	54.28	52.50	53.19	54.10	54,468.00
26.09.2025	54.41	51.50	54.28	52.60	90,929.00
29.09.2025	54.32	52.12	52.58	54.04	84,084.00
30.09.2025	54.43	51.80	53.47	54.43	85,876.00
01.10.2025	53.96	52.54	53.41	52.80	50,561.00
02.10.2025	52.64	51.10	52.57	51.65	47,585.00
03.10.2025	53.76	51.25	51.53	52.21	83,753.00
06.10.2025	52.65	51.00	51.82	51.56	61,071.00
07.10.2025	52.00	51.11	51.58	51.57	35,688.00
08.10.2025	51.90	49.20	51.90	49.75	71,714.00
09.10.2025	51.81	49.55	49.95	51.30	89,894.00
10.10.2025	51.99	49.74	51.49	50.34	78,353.00
13.10.2025	51.08	49.30	50.26	49.53	34,179.00
14.10.2025	50.01	48.71	49.20	48.85	44,651.00
15.10.2025	52.51	49.33	49.33	51.63	130,212.00
16.10.2025	55.43	52.01	52.01	54.95	162,484.00
17.10.2025	54.45	51.94	53.52	51.94	102,779.00
20.10.2025	53.68	52.11	52.23	53.19	69,895.00
21.10.2025	53.19	51.00	53.19	51.42	86,380.00
22.10.2025	52.25	50.49	51.40	50.72	51,726.00
23.10.2025	51.75	49.91	51.75	50.59	74,201.00
24.10.2025	51.21	50.40	50.59	50.52	50,437.00
27.10.2025	50.77	49.70	50.52	50.21	63,860.00
28.10.2025	50.59	49.10	50.59	49.42	34,909.00
29.10.2025	49.41	46.45	48.85	47.86	126,639.00
30.10.2025	48.95	46.85	48.39	47.56	70,011.00
31.10.2025	48.98	47.50	47.50	48.15	41,264.00
03.11.2025	48.99	47.20	48.88	48.09	60,888.00
04.11.2025	47.78	44.69	47.34	45.47	70,396.00

צרו איתנו קשר *5988