גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 31.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרדיין

Teradyne

מניה TER 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	360.36	360.36	360.36	360.36	0.00
16:50	355.96	355.96	355.96	355.96	13,032.00
17:00	356.69	356.69	356.69	356.69	16,921.00
17:10	356.09	356.09	356.09	356.09	21,691.00
17:20	354.675	354.675	354.675	354.675	7,899.00
17:30	354.155	354.155	354.155	354.155	16,134.00
17:40	354.1351	354.1351	354.1351	354.1351	11,691.00
17:50	354.81	354.81	354.81	354.81	13,811.00
18:00	354.025	354.025	354.025	354.025	16,862.00
18:10	353.355	353.355	353.355	353.355	8,134.00
18:20	352.59	352.59	352.59	352.59	9,563.00
18:30	351.895	351.895	351.895	351.895	10,786.00
18:40	352.495	352.495	352.495	352.495	14,963.00
18:50	352.36	352.36	352.36	352.36	6,234.00
19:00	351.87	351.87	351.87	351.87	7,678.00
19:10	350.0175	350.0175	350.0175	350.0175	14,525.00
19:20	349.455	349.455	349.455	349.455	26,860.00
19:30	349.83	349.83	349.83	349.83	20,757.00
19:40	350.58	350.58	350.58	350.58	6,477.00
19:50	351.05	351.05	351.05	351.05	6,788.00
20:00	350.5	350.5	350.5	350.5	10,021.00
20:10	350.47	350.47	350.47	350.47	5,860.00
20:20	350.12	350.12	350.12	350.12	9,390.00
20:30	349.55	349.55	349.55	349.55	8,101.00
20:40	350.0814	350.0814	350.0814	350.0814	12,525.00
20:50	350.505	350.505	350.505	350.505	5,867.00
21:00	350.215	350.215	350.215	350.215	5,532.00
21:10	350.615	350.615	350.615	350.615	14,020.00
21:20	350.98	350.98	350.98	350.98	8,161.00
21:30	351.08	351.08	351.08	351.08	6,276.00
21:40	350.02	350.02	350.02	350.02	6,903.00
21:50	348.84	348.84	348.84	348.84	10,695.00
22:00	349.02	349.02	349.02	349.02	13,486.00
22:10	348.845	348.845	348.845	348.845	11,593.00
22:20	348.68	348.68	348.68	348.68	16,323.00
22:30	349.23	349.23	349.23	349.23	10,118.00
22:40	349.58	349.58	349.58	349.58	22,582.00
22:50	350.585	350.585	350.585	350.585	19,236.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2026 17:00	361.75	357.06	360.315	357.985	2,330,824.00
26.08.2026 17:30	363.6	358.52	358.52	361.68	2,752,095.00
26.08.2026 18:00	364.69	362.055	362.92	364.69	3,074,522.00
26.08.2026 18:30	364.875	362.4549	364.415	362.505	3,323,335.00
26.08.2026 19:00	362.34	360.8	362.34	361.985	3,434,767.00
26.08.2026 19:30	363.01	361.1001	362.17	363	3,448,956.00
26.08.2026 20:00	364.405	362.725	362.725	364.035	5,174,969.00
26.08.2026 20:30	364.464	363.72	364.275	363.975	6,091,861.00
26.08.2026 21:00	364	362.855	363.98	363.05	6,171,219.00
26.08.2026 21:30	364.285	363.21	363.49	364.155	6,694,509.00
26.08.2026 22:00	364.76	362.9541	364.28	363.53	7,003,719.00
26.08.2026 22:30	363.475	361.78	363.475	362.97	8,627,486.00
27.08.2026 16:30	371.79	361.495	370.935	362.08	2,001,662.00
27.08.2026 17:00	369.7	361.07	363.16	369.7	3,795,744.00
27.08.2026 17:30	368.745	363.73	368.745	364.76	5,081,915.00
27.08.2026 18:00	366.95	364.49	364.49	366.445	5,298,496.00
27.08.2026 18:30	367.65	365.065	366.575	367.255	4,410,845.00
27.08.2026 19:00	368.46	364.4	367.11	365.525	4,381,295.00
27.08.2026 19:30	366.76	365.21	365.505	366.645	4,759,897.00
27.08.2026 20:00	366.765	364.82	366.42	364.855	5,632,463.00
27.08.2026 20:30	365.65	364.31	364.88	364.79	5,876,323.00
27.08.2026 21:00	364.79	364.0201	364.56	364.21	7,497,194.00
27.08.2026 21:30	365.395	364.15	364.95	364.85	6,338,406.00
27.08.2026 22:00	365.53	364.43	364.65	364.43	6,030,405.00
27.08.2026 22:30	371.71	364.23	364.23	371.13	8,969,446.00
28.08.2026 16:30	369.6146	365.02	368.105	369.6146	4,852,284.00
28.08.2026 17:00	369.925	364.0501	368.24	366.17	6,247,549.00
28.08.2026 17:30	367.5	363.305	366.06	363.8	5,410,020.00
28.08.2026 18:00	363.925	362.1	363.925	363	5,383,646.00
28.08.2026 18:30	363.03	354.38	363.03	354.38	7,314,103.00
28.08.2026 19:00	359.39	353.51	355.17	359.39	7,383,774.00
28.08.2026 19:30	358.745	356.735	358.745	357.31	8,183,719.00
28.08.2026 20:00	357.1875	355.63	355.63	356.92	9,106,805.00
28.08.2026 20:30	358.16	356.16	356.74	357.84	10,972,578.00
28.08.2026 21:00	358.06	356.94	357.63	357.57	11,570,961.00
28.08.2026 21:30	358.04	355.4	357.515	355.79	9,770,921.00
28.08.2026 22:00	359.7499	355.26	355.26	359.23	9,423,320.00
28.08.2026 22:30	359.45	355.265	359.055	355.265	14,076,021.00
31.08.2026 16:30	361.46	355.565	359.9899	357.085	368,029.00
31.08.2026 17:00	357.79	353.535	356.9651	353.535	1,050,831.00
31.08.2026 17:30	355.405	353.27	353.46	353.58	1,306,226.00
31.08.2026 18:00	353.36	351.105	353.36	353.005	1,638,988.00
31.08.2026 18:30	352.75	350.54	352.75	350.62	1,418,060.00
31.08.2026 19:00	350.46	348.91	349.945	350.46	3,645,843.00
31.08.2026 19:30	351.22	350.095	350.39	350.97	4,802,123.00
31.08.2026 20:00	350.881	349.45	350.75	349.82	5,203,734.00
31.08.2026 20:30	350.86	349.61	349.85	349.61	6,098,581.00
31.08.2026 21:00	351.24	349.82	349.82	350.749	6,358,215.00
31.08.2026 21:30	350.51	348.73	350.51	348.98	9,081,953.00
31.08.2026 22:00	349.6	348.26	348.78	348.91	9,071,078.00
31.08.2026 22:30	350.8	348.58	348.86	349.49	9,428,088.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2025	121.04	114.50	116.19	120.61	3,623,861.00
03.09.2025	122.12	118.39	120.77	119.63	3,211,361.00
04.09.2025	120.02	116.00	117.85	119.39	3,136,749.00
05.09.2025	123.44	119.37	120.06	120.20	3,526,716.00
08.09.2025	121.26	117.59	120.21	118.90	3,736,185.00
09.09.2025	120.00	114.65	119.00	115.07	4,540,968.00
10.09.2025	118.12	113.11	114.88	117.82	4,405,489.00
11.09.2025	118.78	114.43	117.82	115.56	4,012,103.00
12.09.2025	115.18	109.56	115.00	112.24	5,893,420.00
15.09.2025	114.29	110.91	112.25	114.07	2,742,404.00
16.09.2025	115.61	113.39	114.30	113.93	2,860,464.00
17.09.2025	116.34	112.81	113.75	114.32	2,559,455.00
18.09.2025	118.69	115.09	117.73	118.27	1,493,777.00
19.09.2025	120.60	117.54	119.68	119.87	1,648,258.00
22.09.2025	135.48	126.02	126.39	135.14	4,978,283.00
23.09.2025	138.24	133.18	136.00	134.68	2,596,643.00
24.09.2025	134.67	131.03	134.33	133.89	1,580,214.00
25.09.2025	133.15	128.59	130.80	132.87	2,047,426.00
26.09.2025	135.94	131.40	132.00	135.31	2,552,963.00
29.09.2025	137.28	133.55	137.11	134.33	1,859,532.00
30.09.2025	138.13	133.00	133.83	137.64	2,234,944.00
01.10.2025	141.53	135.79	135.92	141.12	2,410,844.00
02.10.2025	145.35	141.73	144.90	144.53	2,493,623.00
03.10.2025	149.46	144.82	146.00	145.64	2,148,749.00
06.10.2025	150.71	147.63	147.90	147.87	2,749,117.00
07.10.2025	150.29	139.80	149.07	140.14	2,788,055.00
08.10.2025	144.88	140.20	140.55	144.60	2,036,751.00
09.10.2025	145.47	141.80	144.60	145.19	1,488,926.00
10.10.2025	145.92	131.77	145.24	132.08	4,398,549.00
13.10.2025	139.91	136.60	138.70	139.13	2,334,493.00
14.10.2025	138.90	135.00	135.62	136.97	2,256,476.00
15.10.2025	141.28	137.70	141.04	141.03	1,804,705.00
16.10.2025	143.06	138.17	142.00	139.30	1,383,428.00
17.10.2025	139.71	136.78	137.06	138.16	1,443,473.00
20.10.2025	141.43	138.74	140.84	139.19	1,657,411.00
21.10.2025	144.32	138.80	138.90	143.33	1,604,359.00
22.10.2025	142.78	135.83	141.53	138.84	3,134,528.00
23.10.2025	146.11	138.00	138.57	145.04	2,162,340.00
24.10.2025	149.00	144.12	147.56	144.28	1,589,514.00
27.10.2025	150.08	146.75	148.10	147.50	2,795,741.00
28.10.2025	147.62	144.11	147.05	144.38	3,475,318.00
29.10.2025	177.24	162.16	170.00	173.94	8,438,072.00
30.10.2025	179.21	171.70	173.60	176.88	3,990,516.00
31.10.2025	185.88	178.00	180.00	181.76	3,335,833.00
03.11.2025	184.44	180.20	182.79	183.07	2,349,524.00
04.11.2025	182.32	175.10	176.26	175.65	2,390,521.00
05.11.2025	188.94	176.50	177.05	187.59	3,093,981.00
06.11.2025	191.56	182.85	187.75	185.02	3,636,528.00
07.11.2025	182.50	174.85	180.78	182.28	2,708,828.00
10.11.2025	188.59	180.67	188.07	184.08	2,166,064.00
11.11.2025	183.36	175.65	181.76	177.23	2,080,601.00
12.11.2025	181.27	177.19	180.20	179.27	1,715,651.00
13.11.2025	177.00	167.60	176.27	169.59	3,486,681.00
14.11.2025	173.81	163.60	163.92	169.97	2,420,432.00
17.11.2025	173.38	164.49	168.47	167.44	2,518,582.00
18.11.2025	167.32	163.00	165.51	163.72	2,090,146.00
19.11.2025	170.40	162.76	164.58	168.23	2,011,439.00
20.11.2025	173.83	154.71	172.12	155.90	3,851,338.00
21.11.2025	160.62	151.66	155.33	158.91	2,852,133.00
24.11.2025	167.58	159.50	160.00	165.97	3,940,282.00
25.11.2025	168.09	160.36	164.55	167.67	2,059,246.00
26.11.2025	180.89	168.81	169.62	179.38	2,661,435.00
28.11.2025	182.16	179.46	179.70	181.89	1,464,281.00
01.12.2025	182.87	178.04	179.00	179.63	2,049,893.00
02.12.2025	191.48	185.89	186.34	189.94	2,798,793.00
03.12.2025	196.20	189.00	191.52	195.08	2,305,974.00
04.12.2025	200.85	193.00	193.00	198.63	3,125,165.00
05.12.2025	203.12	199.04	200.00	200.77	2,036,103.00
08.12.2025	205.00	201.48	203.06	202.99	1,657,932.00
09.12.2025	201.88	198.00	200.20	199.97	1,415,617.00
10.12.2025	204.70	198.83	200.37	204.01	1,539,784.00
11.12.2025	204.03	195.98	201.14	203.97	1,784,505.00
12.12.2025	202.29	191.86	201.31	193.37	3,065,478.00
15.12.2025	200.48	193.55	200.00	194.70	2,497,026.00
16.12.2025	195.38	189.14	194.40	192.29	2,720,837.00
17.12.2025	194.57	182.16	194.00	185.21	2,648,076.00
18.12.2025	195.08	189.27	193.53	190.45	2,109,539.00
19.12.2025	196.49	191.51	191.94	195.18	7,112,038.00
22.12.2025	202.00	196.91	200.88	197.22	2,047,407.00
23.12.2025	199.32	195.61	196.14	198.50	1,080,918.00
24.12.2025	199.59	197.29	198.50	198.53	560,744.00
26.12.2025	199.47	196.73	199.25	198.90	973,516.00
29.12.2025	199.09	195.60	196.71	197.36	1,339,180.00
30.12.2025	198.20	195.01	198.01	196.67	1,617,412.00
31.12.2025	198.30	193.40	197.77	193.56	980,575.00
02.01.2026	208.80	199.26	199.29	207.56	2,474,876.00
05.01.2026	222.00	211.80	211.85	219.50	3,180,108.00
06.01.2026	229.66	219.62	220.95	228.84	1,800,404.00
07.01.2026	226.76	219.31	225.61	222.48	1,889,977.00
08.01.2026	221.40	212.63	221.40	216.31	2,425,182.00
09.01.2026	219.42	215.66	215.74	217.26	2,026,331.00
12.01.2026	226.21	216.58	217.94	224.36	1,861,908.00
13.01.2026	230.32	224.36	224.36	229.27	1,729,614.00
14.01.2026	231.13	224.61	228.51	230.19	1,830,135.00
15.01.2026	238.92	227.48	235.36	227.70	2,596,691.00
16.01.2026	232.09	225.65	229.64	228.15	1,730,759.00
20.01.2026	229.07	220.32	220.33	223.98	2,016,220.00
21.01.2026	234.84	225.71	229.19	231.89	2,343,724.00
22.01.2026	238.00	226.30	236.36	229.14	2,051,566.00
23.01.2026	230.17	224.16	228.48	229.18	1,331,764.00
26.01.2026	235.08	227.01	229.18	231.75	1,604,298.00
27.01.2026	240.02	235.42	236.75	238.94	2,244,012.00
28.01.2026	251.15	241.01	243.56	250.48	2,732,997.00
29.01.2026	253.60	239.70	251.39	251.87	1,967,492.00
30.01.2026	255.20	238.80	248.38	241.05	1,997,263.00
02.02.2026	254.68	240.67	241.05	249.53	4,603,852.00
03.02.2026	285.92	246.80	256.46	282.98	8,045,012.00
04.02.2026	295.50	263.20	283.55	269.07	4,575,789.00
05.02.2026	281.37	262.28	266.98	271.13	2,879,156.00
06.02.2026	301.38	281.00	281.00	300.11	3,755,956.00
09.02.2026	316.54	296.51	296.99	310.01	4,216,306.00
10.02.2026	310.95	299.48	310.00	304.76	1,930,968.00
11.02.2026	325.25	310.99	313.00	321.45	2,706,162.00
12.02.2026	327.99	307.61	323.51	311.03	3,397,507.00
13.02.2026	318.17	302.49	309.39	314.66	2,010,629.00
17.02.2026	315.99	300.40	305.72	305.53	1,695,540.00
18.02.2026	321.78	304.64	306.56	314.82	2,092,500.00
19.02.2026	318.23	308.98	311.22	315.90	1,409,419.00
20.02.2026	326.86	316.27	319.08	324.85	1,924,194.00
23.02.2026	323.50	310.45	319.29	318.50	2,000,918.00
24.02.2026	332.42	316.59	323.02	329.09	1,610,902.00
25.02.2026	343.69	330.74	332.87	342.82	2,464,251.00
26.02.2026	344.92	328.50	343.80	332.70	3,803,232.00
27.02.2026	324.99	310.00	324.68	320.03	2,341,146.00
02.03.2026	325.93	310.07	310.72	325.83	1,917,999.00
03.03.2026	311.01	295.38	308.04	304.22	2,679,268.00
04.03.2026	315.00	300.44	311.47	305.20	2,528,671.00
05.03.2026	310.35	291.88	299.22	305.58	3,001,334.00
06.03.2026	295.06	269.13	293.14	273.05	3,042,631.00
09.03.2026	296.44	263.02	265.40	296.44	4,845,817.00
10.03.2026	309.79	294.94	294.94	300.77	2,051,589.00
11.03.2026	312.62	299.53	300.39	301.99	1,970,631.00
12.03.2026	296.25	283.64	296.18	286.61	2,282,178.00
13.03.2026	295.55	284.57	290.00	286.42	1,755,185.00
16.03.2026	304.99	294.66	295.96	298.27	1,906,715.00
17.03.2026	299.66	288.45	297.00	299.40	1,909,910.00
18.03.2026	307.80	296.50	303.00	300.07	2,042,614.00
19.03.2026	304.25	283.46	285.89	302.40	2,210,232.00
20.03.2026	303.00	284.86	302.09	290.83	4,341,150.00
23.03.2026	314.28	300.01	301.01	303.92	3,451,562.00
24.03.2026	327.42	298.00	300.00	320.14	2,525,523.00
25.03.2026	325.81	313.48	323.05	323.36	2,423,194.00
26.03.2026	314.98	296.78	312.75	297.34	1,654,937.00
27.03.2026	302.39	293.18	293.40	295.61	1,615,893.00
31.03.2026	297.18	277.93	278.30	296.46	2,631,818.00
01.04.2026	316.81	300.30	301.97	312.20	2,263,166.00
02.04.2026	313.49	290.00	290.88	309.61	2,199,423.00
06.04.2026	315.85	305.93	312.20	315.43	1,291,576.00
07.04.2026	320.86	309.59	314.51	320.48	1,352,093.00
08.04.2026	358.69	340.00	342.17	358.29	4,414,025.00
09.04.2026	369.64	357.23	360.00	364.21	3,527,994.00
10.04.2026	373.00	365.50	370.65	367.99	2,322,775.00
13.04.2026	370.42	362.02	365.29	370.13	1,922,780.00
14.04.2026	370.00	362.50	367.12	365.51	1,912,251.00
15.04.2026	368.19	351.96	363.00	364.96	1,828,313.00
16.04.2026	369.30	358.19	365.74	365.92	1,345,124.00
17.04.2026	381.47	371.10	375.74	380.38	1,746,791.00
20.04.2026	384.96	373.00	382.71	375.21	1,323,264.00
21.04.2026	387.45	375.93	380.52	379.93	1,409,082.00
22.04.2026	390.80	376.35	388.89	385.18	1,742,237.00
23.04.2026	404.83	390.00	390.00	400.99	1,819,093.00
24.04.2026	422.11	401.14	409.58	418.08	2,457,705.00
27.04.2026	420.46	389.30	419.00	402.00	2,935,850.00
28.04.2026	396.34	374.68	388.41	380.13	3,192,780.00
29.04.2026	335.00	301.86	312.37	306.33	8,355,381.00
30.04.2026	353.54	326.73	327.00	343.47	5,635,242.00
01.05.2026	353.96	336.79	342.78	345.42	2,139,995.00
05.05.2026	366.13	345.04	345.59	357.10	2,700,264.00
06.05.2026	383.00	364.79	368.32	382.48	2,742,534.00
07.05.2026	378.54	345.56	377.60	354.11	3,792,673.00
08.05.2026	367.82	354.24	367.05	359.77	2,520,730.00
11.05.2026	367.47	354.25	357.59	366.65	2,311,430.00
12.05.2026	366.64	340.25	355.46	358.45	3,829,109.00
13.05.2026	366.90	350.02	365.05	363.38	1,306,285.00
14.05.2026	364.20	353.59	362.00	356.55	1,046,698.00
15.05.2026	346.59	335.32	339.36	337.88	1,820,797.00
18.05.2026	342.03	315.67	338.41	321.05	3,508,481.00
19.05.2026	325.21	309.41	314.12	321.52	2,662,679.00
20.05.2026	344.47	324.48	327.99	344.34	2,431,478.00
21.05.2026	359.47	343.33	345.37	353.44	2,523,316.00
22.05.2026	360.34	352.43	355.00	358.44	2,207,870.00
26.05.2026	390.35	367.62	373.44	389.14	2,843,370.00
27.05.2026	406.65	365.05	405.00	375.83	2,381,840.00
28.05.2026	386.30	364.83	381.56	382.65	2,002,195.00
29.05.2026	386.93	368.10	385.16	374.31	3,368,293.00
01.06.2026	376.70	360.14	364.65	369.47	1,837,557.00
02.06.2026	392.90	365.78	369.74	392.62	2,554,798.00
03.06.2026	420.60	393.60	397.00	409.67	2,461,791.00
04.06.2026	413.87	388.09	395.56	406.86	3,429,453.00
05.06.2026	392.92	354.13	389.54	357.93	3,958,074.00
08.06.2026	380.17	368.41	375.36	374.69	2,166,710.00
09.06.2026	395.65	340.34	386.70	369.21	3,008,817.00
10.06.2026	374.77	345.61	359.22	347.59	2,777,264.00
11.06.2026	381.54	356.60	358.55	381.40	3,887,892.00
12.06.2026	408.00	380.00	382.55	403.20	2,240,325.00
15.06.2026	437.77	423.03	423.03	432.41	3,564,449.00
16.06.2026	436.25	409.22	432.41	409.35	3,134,738.00
17.06.2026	440.75	408.24	429.23	408.56	2,565,939.00
18.06.2026	439.50	423.58	423.58	437.92	16,557,540.00
22.06.2026	459.19	439.61	457.41	457.00	3,453,847.00

צרו איתנו קשר *5988