גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גרהם הולדינגס > גרפים

עדכון אחרון 13.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרהם הולדינגס

Graham Holdings

מניה GHC ניו-יורק USD

שער

940.61

שינוי

-0.85%

שינוי ב USD

-8.09

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	933	933	933	933	0.00
16:50	948.7	948.7	948.7	948.7	4,175.00
17:00	948.7	948.7	948.7	948.7	125.00
17:10	948.7	948.7	948.7	948.7	593.00
17:20	948.7	948.7	948.7	948.7	681.00
17:30	948.7	948.7	948.7	948.7	263.00
17:50	933	933	933	933	3,335.00
18:00	933	933	933	933	0.00
18:10	947.85	947.85	947.85	947.85	319.00
18:20	947.58	947.58	947.58	947.58	946.00
18:30	949.24	949.24	949.24	949.24	10,285.00
18:40	950.11	950.11	950.11	950.11	8,981.00
18:50	949.49	949.49	949.49	949.49	2,323.00
19:10	952.49	952.49	952.49	952.49	952.00
19:20	951.58	951.58	951.58	951.58	3,831.00
19:30	951.58	951.58	951.58	951.58	850.00
19:50	948	948	948	948	1,534.00
20:00	948	948	948	948	801.00
20:10	947.21	947.21	947.21	947.21	5,989.00
20:20	946.98	946.98	946.98	946.98	7,549.00
20:30	947.09	947.09	947.09	947.09	4,968.00
20:40	948.15	948.15	948.15	948.15	13,262.00
20:50	948.55	948.55	948.55	948.55	6,507.00
21:00	948.55	948.55	948.55	948.55	322.00
21:10	948.55	948.55	948.55	948.55	271.00
21:20	948.55	948.55	948.55	948.55	579.00
21:30	948.55	948.55	948.55	948.55	80.00
21:40	941.61	941.61	941.61	941.61	6,265.00
21:50	940.49	940.49	940.49	940.49	4,063.00
22:00	943.58	943.58	943.58	943.58	1,711.00
22:10	942.77	942.77	942.77	942.77	2,881.00
22:20	943.16	943.16	943.16	943.16	2,151.00
22:40	939.94	939.94	939.94	939.94	1,102.00
22:50	940.61	940.61	940.61	940.61	1,754.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2025 17:00	949.57	949.57	949.57	949.57	7,133.00
10.06.2025 17:30	950.13	950.13	950.13	950.13	11,391.00
10.06.2025 18:00	950.13	950.13	950.13	950.13	10,822.00
10.06.2025 18:30	951	951	951	951	16,540.00
10.06.2025 19:00	951	951	951	951	18,422.00
10.06.2025 19:30	953.29	953.29	953.29	953.29	22,765.00
10.06.2025 20:00	951.54	951.54	951.54	951.54	24,876.00
10.06.2025 20:30	953.08	953.08	953.08	953.08	25,930.00
10.06.2025 21:00	953.08	953.08	953.08	953.08	28,087.00
10.06.2025 21:30	958.67	958.67	958.67	958.67	29,439.00
10.06.2025 22:00	950.79	950.79	950.79	950.79	30,822.00
10.06.2025 22:30	950.79	950.79	950.79	950.79	32,840.00
11.06.2025 16:30	958.46	957	958.46	957	10,223.00
11.06.2025 17:00	962	957.11	958.22	961.1	31,782.00
11.06.2025 17:30	960.48	956.06	960.48	956.06	62,062.00
11.06.2025 18:00	954.38	954.38	954.38	954.38	16,331.00
11.06.2025 18:30	954.66	953.76	954.38	954.66	70,319.00
11.06.2025 19:00	954.66	954.66	954.66	954.66	22,566.00
11.06.2025 19:30	960.9	960.9	960.9	960.9	23,400.00
11.06.2025 20:00	962.51	962.51	962.51	962.51	49,848.00
11.06.2025 20:30	962.51	962.51	962.51	962.51	26,523.00
11.06.2025 21:00	956.44	956.44	956.44	956.44	28,522.00
11.06.2025 21:30	956.44	956.44	956.44	956.44	30,232.00
11.06.2025 22:00	956.02	954.575	954.575	956.02	67,529.00
11.06.2025 22:30	957	957	957	957	37,503.00
12.06.2025 16:30	957.05	947	947	957.05	5,973.00
12.06.2025 17:00	956.1225	945	945	954.19	52,100.00
12.06.2025 17:30	960.2	956.302	956.302	960.2	39,640.00
12.06.2025 18:00	949.92	949.92	949.92	949.92	23,223.00
12.06.2025 18:30	951.46	949.92	951.46	951.11	66,054.00
12.06.2025 19:00	956	952.58	952.58	953.08	79,809.00
12.06.2025 19:30	953.08	953.08	953.08	953.08	31,619.00
12.06.2025 20:00	956.5	954.5	955.51	956.5	163,167.00
12.06.2025 20:30	957.625	956.07	956.07	957.625	72,538.00
12.06.2025 21:00	957.625	957.625	957.625	957.625	44,103.00
12.06.2025 21:30	952.89	952.89	952.89	952.89	52,082.00
12.06.2025 22:00	956.11	952.58	956.11	952.58	248,130.00
12.06.2025 22:30	953.265	953.265	953.265	953.265	56,786.00
13.06.2025 16:30	948.7	933	937.54	948.7	11,920.00
13.06.2025 17:00	933	933	933	933	8,815.00
13.06.2025 17:30	942.5	933	942.5	933	15,933.00
13.06.2025 18:00	949.62	946.89	947.85	948.91	125,782.00
13.06.2025 18:30	951.56	949.49	951.56	949.49	108,942.00
13.06.2025 19:00	953.13	951.58	952.49	951.58	101,046.00
13.06.2025 19:30	948	947.3	948	947.3	116,604.00
13.06.2025 20:00	949.01	946.9	949.01	948.87	447,041.00
13.06.2025 20:30	948.63	947.29	947.72	948.55	411,535.00
13.06.2025 21:00	942.39	942.39	942.39	942.39	74,792.00
13.06.2025 21:30	944.275	940.11	942.11	943.08	671,772.00
13.06.2025 22:00	943.16	942.77	942.77	943.16	178,744.00
13.06.2025 22:30	941.775	939.94	939.94	940.61	370,654.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.06.2024	709.59	701.00	705.75	708.91	24,585.00
18.06.2024	721.99	711.19	711.19	715.64	23,980.00
20.06.2024	721.61	708.15	712.10	709.90	23,536.00
21.06.2024	716.92	703.20	711.35	711.51	63,229.00
24.06.2024	725.00	701.60	715.25	702.34	26,454.00
25.06.2024	699.10	692.11	699.10	692.11	19,886.00
26.06.2024	700.58	688.02	688.02	699.76	16,548.00
27.06.2024	704.59	693.21	704.59	695.62	13,091.00
28.06.2024	705.00	692.73	700.90	699.55	36,626.00
01.07.2024	702.05	688.00	697.91	693.51	18,359.00
02.07.2024	707.98	691.51	696.79	701.45	22,969.00
03.07.2024	702.00	701.95	701.95	702.00	6,377.00
05.07.2024	703.01	696.00	700.45	697.81	12,887.00
08.07.2024	703.74	696.62	703.46	696.62	15,137.00
09.07.2024	688.99	683.00	683.00	688.99	17,391.00
10.07.2024	698.96	691.98	692.90	698.23	12,532.00
11.07.2024	738.86	711.84	712.58	734.06	22,381.00
12.07.2024	743.58	731.22	739.18	732.13	15,511.00
15.07.2024	755.83	739.82	739.82	744.30	16,595.00
16.07.2024	782.43	753.10	753.10	778.73	20,625.00
17.07.2024	789.10	776.77	779.00	785.39	22,664.00
18.07.2024	790.25	775.54	786.14	776.07	21,294.00
19.07.2024	778.25	763.97	776.32	764.50	12,446.00
22.07.2024	-99.99	-99.99	765.90	765.90	0.00
23.07.2024	797.15	778.84	778.84	794.16	12,681.00
24.07.2024	788.70	779.69	788.70	779.69	17,280.00
25.07.2024	820.87	784.69	784.69	811.10	13,337.00
26.07.2024	822.18	817.36	822.18	818.68	10,850.00
29.07.2024	818.98	812.00	818.98	812.00	9,666.00
30.07.2024	819.22	812.01	812.01	815.00	14,288.00
31.07.2024	800.46	765.12	792.74	774.85	29,855.00
01.08.2024	751.30	737.62	751.30	738.74	22,586.00
02.08.2024	731.22	721.09	723.47	728.39	18,644.00
05.08.2024	707.72	691.41	699.26	700.61	15,082.00
06.08.2024	712.80	699.01	699.01	707.43	15,856.00
07.08.2024	713.35	699.58	713.35	699.58	15,529.00
08.08.2024	727.13	710.20	710.20	723.92	13,304.00
09.08.2024	728.99	716.03	718.00	728.60	11,403.00
12.08.2024	724.11	709.38	724.11	710.88	13,021.00
13.08.2024	728.22	716.47	718.26	727.73	12,161.00
14.08.2024	727.60	721.78	727.60	721.78	13,787.00
15.08.2024	751.15	736.73	745.03	746.78	11,942.00
16.08.2024	755.08	750.26	750.26	755.08	28,214.00
19.08.2024	761.82	749.17	749.17	761.82	9,162.00
20.08.2024	749.24	744.90	746.87	745.85	11,549.00
21.08.2024	756.31	754.38	754.38	756.31	6,085.00
22.08.2024	755.23	752.33	755.04	755.23	8,665.00
23.08.2024	796.25	787.50	787.50	789.94	12,603.00
26.08.2024	787.84	784.22	786.90	784.79	14,153.00
27.08.2024	789.20	781.38	789.20	781.49	7,171.00
28.08.2024	789.84	781.33	784.38	789.50	8,435.00
29.08.2024	800.58	792.85	797.17	792.85	8,649.00
30.08.2024	795.19	785.62	788.14	795.19	10,268.00
03.09.2024	785.66	766.02	785.66	767.15	13,049.00
04.09.2024	770.00	755.54	770.00	757.43	9,164.00
05.09.2024	757.22	752.34	752.34	753.76	6,957.00
06.09.2024	741.97	732.27	741.97	732.27	12,792.00
09.09.2024	738.81	734.15	738.41	735.34	16,788.00
10.09.2024	745.93	733.74	733.74	745.93	7,047.00
11.09.2024	741.00	724.69	741.00	733.12	16,575.00
12.09.2024	747.75	738.65	738.65	747.75	8,535.00
13.09.2024	780.18	764.65	767.04	772.45	14,260.00
16.09.2024	785.95	779.45	781.03	784.15	13,381.00
17.09.2024	799.63	785.37	793.82	785.37	15,728.00
18.09.2024	802.49	781.00	781.00	787.80	16,332.00
19.09.2024	806.99	797.51	806.72	805.52	15,257.00
20.09.2024	800.77	795.29	800.77	795.85	60,343.00
23.09.2024	805.58	795.63	805.54	801.66	14,494.00
24.09.2024	805.65	795.42	801.86	797.98	14,553.00
25.09.2024	799.88	794.22	794.22	798.12	12,904.00
26.09.2024	815.70	814.31	815.70	814.31	13,247.00
27.09.2024	821.76	813.67	819.64	815.04	18,096.00
30.09.2024	821.72	810.12	814.76	821.72	12,323.00
01.10.2024	808.13	805.24	805.24	807.60	8,962.00
02.10.2024	808.57	805.89	808.29	805.89	6,844.00
03.10.2024	805.72	795.79	796.79	796.62	9,077.00
04.10.2024	810.19	805.95	809.16	810.19	10,948.00
07.10.2024	805.07	795.05	805.07	795.86	10,174.00
08.10.2024	810.44	800.86	800.87	805.64	10,278.00
09.10.2024	820.95	812.63	820.95	814.19	7,882.00
10.10.2024	804.01	791.73	804.01	794.94	12,273.00
11.10.2024	804.68	792.56	794.94	795.70	13,115.00
14.10.2024	809.22	796.48	798.13	809.22	7,065.00
15.10.2024	826.52	820.14	821.55	820.56	12,887.00
16.10.2024	829.25	813.77	826.77	815.68	16,108.00
17.10.2024	825.34	805.44	819.88	823.50	11,875.00
18.10.2024	830.56	812.18	830.56	812.18	9,542.00
21.10.2024	799.02	792.01	798.03	792.01	11,243.00
22.10.2024	788.71	785.76	785.76	785.88	7,317.00
23.10.2024	780.25	773.93	778.90	780.25	9,379.00
24.10.2024	777.22	771.16	777.22	771.16	15,022.00
25.10.2024	771.70	770.06	771.42	770.06	7,523.00
28.10.2024	782.23	778.58	782.23	778.58	7,554.00
29.10.2024	792.28	770.80	770.80	789.71	9,090.00
30.10.2024	851.35	838.00	838.00	841.43	18,258.00
31.10.2024	847.15	825.15	825.15	843.30	13,725.00
04.11.2024	847.80	844.15	846.05	844.26	14,200.00
05.11.2024	860.70	851.28	855.60	860.21	10,448.00
06.11.2024	965.60	897.70	897.70	957.35	29,902.00
07.11.2024	953.70	914.59	953.70	915.57	13,450.00
11.11.2024	972.13	959.42	971.00	960.21	21,134.00
12.11.2024	954.02	945.46	953.00	946.29	14,220.00
13.11.2024	949.26	940.78	943.05	944.04	10,254.00
14.11.2024	939.79	935.72	939.79	937.11	14,311.00
15.11.2024	943.90	920.00	943.90	926.00	10,484.00
18.11.2024	932.09	923.20	927.97	924.83	16,589.00
19.11.2024	919.01	903.95	912.30	919.01	9,925.00
20.11.2024	910.85	898.61	910.85	906.69	8,932.00
21.11.2024	918.83	908.10	910.26	918.05	10,609.00
22.11.2024	925.82	912.28	912.28	925.82	12,555.00
25.11.2024	960.10	932.00	932.00	944.10	16,906.00
26.11.2024	959.11	934.33	951.12	958.00	14,848.00
27.11.2024	947.26	936.40	947.26	936.58	14,486.00
29.11.2024	945.00	930.71	930.71	931.12	10,526.00
02.12.2024	955.66	933.65	933.65	955.02	11,588.00
03.12.2024	954.00	937.41	953.20	946.46	9,128.00
04.12.2024	960.00	942.01	960.00	952.56	10,837.00
05.12.2024	952.47	943.20	944.64	944.64	9,806.00
06.12.2024	951.70	940.99	951.70	941.32	10,055.00
09.12.2024	959.00	950.74	959.00	950.74	14,891.00
10.12.2024	960.95	944.64	955.10	944.64	12,614.00
11.12.2024	974.00	954.93	959.00	954.93	19,610.00
12.12.2024	954.61	922.12	944.86	922.12	18,874.00
13.12.2024	902.53	900.85	902.53	900.85	10,707.00
16.12.2024	915.29	910.46	915.29	914.08	17,144.00
17.12.2024	907.30	886.28	907.30	894.70	20,536.00
18.12.2024	907.33	854.14	907.33	860.20	20,456.00
19.12.2024	879.00	864.37	864.37	870.17	20,252.00
20.12.2024	886.79	855.73	855.73	877.83	62,034.00
23.12.2024	872.64	866.75	868.44	872.24	13,409.00
24.12.2024	886.18	869.86	874.88	886.18	5,263.00
26.12.2024	889.74	887.11	889.74	887.11	8,312.00
27.12.2024	885.00	871.00	878.00	878.97	13,380.00
30.12.2024	876.85	864.00	867.98	872.75	9,392.00
31.12.2024	882.00	867.57	882.00	871.92	12,264.00
06.01.2025	892.00	880.20	881.30	884.35	18,228.00
07.01.2025	882.47	857.78	878.02	861.31	17,545.00
08.01.2025	874.96	855.20	855.20	874.96	23,271.00
10.01.2025	861.60	846.00	861.60	854.34	15,815.00
13.01.2025	868.45	840.50	840.50	868.45	15,639.00
14.01.2025	889.03	873.13	875.61	887.67	15,381.00
15.01.2025	910.02	893.01	910.02	906.01	16,333.00
16.01.2025	908.67	894.28	908.67	900.43	14,698.00
17.01.2025	908.40	902.21	906.62	905.50	15,425.00
21.01.2025	918.20	906.04	918.20	909.60	14,803.00
22.01.2025	909.00	903.10	908.00	908.00	12,905.00
23.01.2025	907.80	904.50	904.90	907.29	10,960.00
24.01.2025	907.16	894.00	903.00	907.16	18,502.00
27.01.2025	929.72	906.80	906.80	919.45	13,618.00
28.01.2025	921.00	905.00	913.94	911.91	12,658.00
29.01.2025	924.76	909.49	912.18	919.79	17,841.00
30.01.2025	935.62	925.00	925.00	932.11	17,851.00
31.01.2025	938.60	921.91	930.15	928.82	17,930.00
03.02.2025	909.16	903.00	909.16	903.00	1,656.00
04.02.2025	940.93	928.29	928.74	938.07	11,720.00
05.02.2025	940.93	938.09	938.09	940.93	3,623.00
06.02.2025	944.80	934.00	934.65	944.80	12,971.00
07.02.2025	940.70	928.93	940.70	940.64	15,720.00
10.02.2025	952.20	937.01	941.00	949.21	26,347.00
11.02.2025	952.95	943.33	947.70	951.37	13,460.00
12.02.2025	946.51	934.94	940.83	941.52	13,895.00
13.02.2025	948.82	938.22	946.01	948.82	10,137.00
14.02.2025	963.49	947.49	963.49	960.60	15,322.00
18.02.2025	970.20	957.92	963.00	962.42	17,890.00
19.02.2025	970.59	958.54	964.00	967.00	18,412.00
20.02.2025	958.96	946.26	958.96	951.42	12,846.00
21.02.2025	962.19	932.09	962.19	932.09	13,920.00
24.02.2025	934.51	906.18	927.50	911.45	27,798.00
25.02.2025	988.26	916.55	916.55	944.83	25,097.00
26.02.2025	975.82	932.00	932.00	972.90	20,543.00
27.02.2025	980.17	959.51	959.51	979.30	14,350.00
28.02.2025	993.49	970.38	970.38	983.77	20,381.00
03.03.2025	981.50	964.10	974.31	967.08	17,580.00
04.03.2025	969.41	946.50	955.60	949.76	20,134.00
05.03.2025	956.82	950.66	953.68	954.19	20,809.00
06.03.2025	953.01	935.61	947.89	943.10	19,769.00
07.03.2025	946.76	917.76	937.18	934.33	18,298.00
10.03.2025	927.13	910.58	927.13	910.60	25,967.00
11.03.2025	915.98	902.68	905.37	909.62	11,777.00
12.03.2025	919.36	903.60	910.00	914.49	17,364.00
13.03.2025	922.28	897.74	922.28	899.89	15,014.00
14.03.2025	938.48	923.11	923.11	933.05	19,705.00
17.03.2025	944.45	927.22	927.22	938.85	22,646.00
18.03.2025	940.77	929.37	929.37	938.31	18,230.00
19.03.2025	964.67	947.11	950.59	964.67	17,797.00
20.03.2025	964.21	946.59	953.55	961.05	22,159.00
21.03.2025	947.75	935.42	947.66	939.81	90,190.00
24.03.2025	980.12	951.60	951.60	970.65	20,024.00
25.03.2025	974.67	957.08	974.67	958.20	26,007.00
26.03.2025	973.75	966.34	968.17	972.75	21,646.00
27.03.2025	973.17	965.26	969.72	973.17	12,538.00
28.03.2025	952.89	947.00	947.00	952.89	14,237.00
31.03.2025	967.40	950.99	950.99	960.86	24,463.00
01.04.2025	978.06	963.88	965.00	975.24	28,794.00
02.04.2025	1,003.53	969.15	969.15	1,003.53	26,570.00
03.04.2025	970.00	935.19	970.00	945.25	34,210.00
04.04.2025	950.03	911.00	911.00	923.93	37,810.00
07.04.2025	918.19	875.60	898.00	889.43	33,208.00
08.04.2025	919.00	882.25	910.00	884.02	29,450.00
09.04.2025	947.00	877.00	885.27	935.14	27,816.00
10.04.2025	918.41	891.70	918.41	907.38	23,503.00
11.04.2025	940.35	906.25	908.00	910.05	31,423.00
14.04.2025	924.70	907.52	924.70	915.62	16,603.00
15.04.2025	925.61	914.99	918.00	918.59	18,739.00
16.04.2025	923.99	906.01	910.00	915.07	27,054.00
17.04.2025	916.69	903.51	914.26	908.10	33,083.00
21.04.2025	900.00	876.27	900.00	876.56	23,300.00
22.04.2025	916.84	888.40	891.97	907.78	30,926.00
23.04.2025	931.35	915.33	925.22	921.11	26,891.00
24.04.2025	932.00	913.85	926.32	917.74	34,325.00
25.04.2025	916.93	905.00	907.94	915.00	19,322.00
28.04.2025	926.53	917.40	917.40	922.77	23,353.00
29.04.2025	929.80	913.76	920.90	927.31	22,074.00
30.04.2025	922.71	894.25	922.71	920.05	29,232.00
01.05.2025	926.52	906.03	914.73	919.62	46,834.00
02.05.2025	949.82	924.60	926.69	946.22	26,185.00
05.05.2025	948.20	935.60	935.60	941.54	20,177.00
06.05.2025	961.38	928.37	928.37	955.35	21,821.00
07.05.2025	970.03	960.33	963.00	964.23	29,230.00
08.05.2025	981.02	964.31	966.76	974.61	21,054.00
09.05.2025	973.16	963.21	972.73	970.55	13,350.00
12.05.2025	1,015.00	984.64	1,002.00	987.93	24,705.00
13.05.2025	993.50	983.23	983.23	985.47	14,190.00
14.05.2025	976.34	963.91	976.34	970.86	17,879.00
15.05.2025	975.06	959.46	961.88	961.56	12,950.00
16.05.2025	963.04	956.99	963.04	961.56	20,073.00
19.05.2025	960.51	958.52	959.70	960.28	16,291.00
20.05.2025	962.23	951.00	951.69	957.27	22,275.00
21.05.2025	953.49	933.08	943.94	934.98	21,705.00
22.05.2025	936.96	920.17	927.00	921.17	23,366.00
23.05.2025	925.22	908.50	908.50	921.42	17,611.00
27.05.2025	944.53	920.85	927.30	934.13	29,591.00
28.05.2025	940.77	929.28	935.61	929.28	15,115.00
29.05.2025	943.99	928.95	928.95	943.68	19,990.00
30.05.2025	959.96	940.52	942.00	954.41	41,346.00
02.06.2025	952.65	938.11	944.00	952.65	24,995.00
03.06.2025	967.74	947.04	947.98	965.19	21,552.00
04.06.2025	965.20	956.75	965.20	956.75	24,728.00
05.06.2025	963.49	948.00	963.49	957.38	27,582.00
06.06.2025	976.96	953.30	970.00	960.65	49,565.00
09.06.2025	958.00	944.24	958.00	946.00	70,679.00
10.06.2025	958.67	946.50	946.50	950.79	32,840.00
11.06.2025	962.51	953.76	958.46	957.00	39,189.00
12.06.2025	960.20	945.00	947.00	953.27	59,570.00
13.06.2025	953.13	933.00	937.54	940.61	98,046.00

צרו איתנו קשר *5988