גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'נטקס > גרפים

עדכון אחרון 19:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'נטקס

Gentex

מניה GNTX נאסד"ק USD

שער

29.075

שינוי

+1.98%

שינוי ב USD

0.57

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	28.66	28.66	28.66	28.66	0.00
16:50	28.72	28.72	28.72	28.72	44,436.00
17:00	28.72	28.72	28.72	28.72	27,200.00
17:10	28.75	28.75	28.75	28.75	32,542.00
17:20	28.77	28.77	28.77	28.77	23,565.00
17:30	28.855	28.855	28.855	28.855	28,266.00
17:40	28.93	28.93	28.93	28.93	29,955.00
17:50	28.95	28.95	28.95	28.95	32,485.00
18:00	28.93	28.93	28.93	28.93	26,297.00
18:10	28.95	28.95	28.95	28.95	41,424.00
18:20	28.989	28.989	28.989	28.989	43,599.00
18:30	28.9989	28.9989	28.9989	28.9989	35,898.00
18:40	29.03	29.03	29.03	29.03	44,226.00
18:50	29.04	29.04	29.04	29.04	33,557.00
19:00	29.06	29.06	29.06	29.06	30,751.00
19:10	29.0799	29.0799	29.0799	29.0799	23,892.00
19:20	29.1	29.1	29.1	29.1	31,095.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	28.37	28.255	28.275	28.28	163,258.00
12.09.2025 17:30	28.395	28.25	28.28	28.385	216,954.00
12.09.2025 18:00	28.42	28.34	28.38	28.37	323,464.00
12.09.2025 18:30	28.39	28.35	28.375	28.36	399,632.00
12.09.2025 19:00	28.43	28.34	28.36	28.39	428,213.00
12.09.2025 19:30	28.48	28.395	28.395	28.43	391,804.00
12.09.2025 20:00	28.52	28.42	28.42	28.5	577,294.00
12.09.2025 20:30	28.525	28.46	28.505	28.465	580,517.00
12.09.2025 21:00	28.51	28.415	28.47	28.46	650,929.00
12.09.2025 21:30	28.48	28.41	28.47	28.41	733,997.00
12.09.2025 22:00	28.545	28.42	28.42	28.455	937,457.00
12.09.2025 22:30	28.625	28.44	28.465	28.45	1,291,787.00
15.09.2025 16:30	28.515	28.3	28.515	28.4	20,925.00
15.09.2025 17:00	28.55	28.34	28.42	28.54	109,502.00
15.09.2025 17:30	28.56	28.47	28.54	28.56	134,784.00
15.09.2025 18:00	28.58	28.49	28.54	28.495	178,106.00
15.09.2025 18:30	28.48	28.405	28.47	28.43	277,138.00
15.09.2025 19:00	28.49	28.43	28.445	28.4355	288,580.00
15.09.2025 19:30	28.45	28.39	28.43	28.42	392,757.00
15.09.2025 20:00	28.45	28.325	28.425	28.35	394,293.00
15.09.2025 20:30	28.46	28.35	28.35	28.405	513,969.00
15.09.2025 21:00	28.4075	28.27	28.4075	28.32	788,503.00
15.09.2025 21:30	28.32	28.19	28.29	28.29	679,047.00
15.09.2025 22:00	28.33	28.22	28.3	28.22	992,909.00
15.09.2025 22:30	28.31	28.18	28.235	28.26	1,303,031.00
16.09.2025 16:30	28.335	28.06	28.25	28.26	43,199.00
16.09.2025 17:00	28.24	28.15	28.21	28.16	88,253.00
16.09.2025 17:30	28.31	28.175	28.175	28.24	138,544.00
16.09.2025 18:00	28.28	28.23	28.245	28.275	182,355.00
16.09.2025 18:30	28.39	28.275	28.28	28.38	248,696.00
16.09.2025 19:00	28.39	28.33	28.39	28.33	313,840.00
16.09.2025 19:30	28.37	28.305	28.31	28.35	328,338.00
16.09.2025 20:00	28.44	28.33	28.34	28.44	408,833.00
16.09.2025 20:30	28.49	28.42	28.4202	28.49	552,434.00
16.09.2025 21:00	28.52	28.41	28.49	28.41	664,695.00
16.09.2025 21:30	28.52	28.445	28.445	28.495	591,404.00
16.09.2025 22:00	28.545	28.455	28.495	28.465	957,647.00
16.09.2025 22:30	28.54	28.405	28.465	28.505	1,082,419.00
17.09.2025 16:30	28.8	28.5	28.5	28.785	113,174.00
17.09.2025 17:00	28.89	28.73	28.78	28.89	223,810.00
17.09.2025 17:30	28.975	28.88	28.9	28.965	269,390.00
17.09.2025 18:00	29.005	28.89	28.97	28.97	385,980.00
17.09.2025 18:30	29.07	28.975	28.975	29.07	608,492.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	29.86	29.24	29.50	29.29	1,149,886.00
19.09.2024	30.20	29.67	29.83	29.82	1,909,741.00
20.09.2024	29.89	29.53	29.71	29.75	2,979,830.00
23.09.2024	30.19	29.54	29.68	30.15	1,680,030.00
24.09.2024	31.06	30.31	30.40	30.90	2,116,810.00
25.09.2024	31.02	30.24	30.73	30.28	2,025,390.00
26.09.2024	31.20	30.67	30.98	30.95	1,753,041.00
27.09.2024	31.72	30.85	31.31	30.98	4,703,820.00
30.09.2024	30.82	29.62	30.52	29.69	2,854,171.00
01.10.2024	29.80	29.04	29.80	29.47	2,747,960.00
02.10.2024	29.79	29.42	29.55	29.47	1,720,799.00
03.10.2024	29.26	28.85	29.13	29.15	2,171,143.00
04.10.2024	29.36	28.82	29.36	29.00	1,744,484.00
07.10.2024	29.00	28.67	28.81	28.89	1,588,327.00
08.10.2024	28.99	28.46	28.90	28.68	1,531,930.00
09.10.2024	29.01	28.38	28.59	28.89	968,847.00
10.10.2024	29.35	28.74	28.85	29.24	1,475,577.00
11.10.2024	29.59	29.09	29.10	29.32	1,160,914.00
14.10.2024	29.57	29.11	29.25	29.55	890,228.00
15.10.2024	29.81	29.25	29.40	29.30	1,379,165.00
16.10.2024	29.64	29.22	29.46	29.24	749,360.00
17.10.2024	29.73	29.13	29.36	29.69	1,415,228.00
18.10.2024	30.33	29.80	30.24	29.92	954,279.00
21.10.2024	29.87	29.45	29.80	29.50	976,941.00
22.10.2024	29.69	29.19	29.56	29.37	1,063,625.00
23.10.2024	29.69	29.25	29.37	29.52	1,464,122.00
24.10.2024	30.11	29.52	29.95	29.66	1,875,300.00
25.10.2024	31.48	30.31	31.00	31.25	3,660,965.00
28.10.2024	31.39	30.74	31.25	31.30	2,184,787.00
29.10.2024	31.36	30.87	31.25	31.34	1,436,079.00
30.10.2024	31.47	30.89	31.30	31.11	2,074,584.00
31.10.2024	31.23	30.29	31.23	30.31	1,498,707.00
04.11.2024	30.70	29.99	30.60	30.09	1,523,793.00
05.11.2024	30.47	29.82	30.04	30.33	1,070,110.00
06.11.2024	31.33	30.56	31.33	30.68	1,882,950.00
07.11.2024	31.01	30.41	30.88	30.60	1,887,582.00
11.11.2024	30.66	30.08	30.17	30.19	1,614,722.00
12.11.2024	30.50	29.61	30.00	30.36	1,654,120.00
13.11.2024	30.93	30.38	30.47	30.64	1,077,464.00
14.11.2024	30.74	30.33	30.74	30.38	1,188,933.00
15.11.2024	30.58	30.00	30.19	30.15	1,256,520.00
18.11.2024	30.38	29.57	30.25	29.61	983,721.00
19.11.2024	29.43	28.95	29.38	29.07	1,342,265.00
20.11.2024	29.57	28.99	28.99	29.50	925,950.00
21.11.2024	29.91	29.48	29.60	29.88	781,674.00
22.11.2024	30.48	29.93	29.93	30.40	939,959.00
25.11.2024	31.41	30.62	30.62	31.08	1,083,238.00
26.11.2024	30.97	30.44	30.83	30.88	1,371,433.00
27.11.2024	31.26	30.51	30.94	30.57	983,881.00
29.11.2024	30.93	30.54	30.86	30.56	572,707.00
02.12.2024	30.85	30.36	30.74	30.70	958,206.00
03.12.2024	30.73	30.03	30.60	30.11	1,280,385.00
04.12.2024	30.31	29.88	30.02	30.07	1,447,498.00
05.12.2024	30.44	29.69	30.27	29.75	990,081.00
06.12.2024	30.13	29.62	29.83	29.76	938,244.00
09.12.2024	30.84	30.01	30.01	30.68	1,681,703.00
10.12.2024	31.20	30.30	30.77	31.15	1,528,302.00
11.12.2024	31.25	30.56	31.25	30.91	1,754,135.00
12.12.2024	30.86	30.55	30.73	30.58	930,119.00
13.12.2024	30.65	30.17	30.52	30.59	1,232,437.00
16.12.2024	30.59	30.24	30.42	30.33	1,476,823.00
17.12.2024	30.51	29.74	30.23	29.94	1,029,074.00
18.12.2024	30.65	29.28	30.29	29.31	1,623,986.00
19.12.2024	29.73	28.95	29.57	29.13	1,383,020.00
20.12.2024	29.53	28.94	28.98	29.15	4,856,372.00
23.12.2024	29.32	28.97	29.15	29.13	1,367,555.00
24.12.2024	29.26	29.01	29.16	29.23	345,743.00
26.12.2024	29.39	29.04	29.20	29.33	770,415.00
27.12.2024	29.52	29.04	29.21	29.21	558,536.00
30.12.2024	28.95	28.57	28.92	28.60	1,160,229.00
31.12.2024	28.94	28.63	28.79	28.73	1,081,964.00
06.01.2025	28.43	27.89	28.27	28.00	1,863,611.00
07.01.2025	28.33	27.64	28.21	27.70	1,639,275.00
08.01.2025	27.45	27.02	27.45	27.18	2,192,365.00
10.01.2025	27.00	26.58	26.94	26.86	2,072,629.00
13.01.2025	27.33	26.65	26.77	27.26	1,885,261.00
14.01.2025	27.39	26.75	27.33	27.15	1,155,169.00
15.01.2025	27.66	27.24	27.54	27.42	1,209,804.00
16.01.2025	27.53	27.23	27.41	27.50	917,439.00
17.01.2025	28.08	27.58	27.62	27.97	1,410,717.00
21.01.2025	28.36	28.00	28.00	28.35	1,466,348.00
22.01.2025	28.28	27.75	28.23	28.01	1,605,953.00
23.01.2025	28.05	27.39	27.95	27.97	1,643,932.00
24.01.2025	28.02	27.61	27.92	27.73	1,161,812.00
27.01.2025	28.58	27.67	27.70	28.48	1,717,385.00
28.01.2025	28.47	27.86	28.34	27.92	1,378,740.00
29.01.2025	28.08	27.69	28.01	27.83	1,478,492.00
30.01.2025	28.37	27.86	28.06	28.22	2,669,199.00
31.01.2025	27.07	25.10	25.14	25.92	5,024,239.00
03.02.2025	25.88	24.57	25.38	25.88	708,968.00
04.02.2025	25.77	25.02	25.02	25.72	2,708,938.00
05.02.2025	25.78	24.97	25.74	25.04	805,448.00
06.02.2025	25.61	24.96	25.45	25.04	2,196,071.00
07.02.2025	25.09	24.68	24.97	25.06	2,713,639.00
10.02.2025	25.15	24.74	25.14	24.81	1,767,016.00
11.02.2025	24.93	24.55	24.60	24.90	1,369,888.00
12.02.2025	24.79	24.38	24.71	24.39	1,803,456.00
13.02.2025	24.69	24.50	24.52	24.51	1,202,253.00
14.02.2025	24.80	24.39	24.65	24.48	1,598,387.00
18.02.2025	24.81	24.36	24.48	24.77	2,083,551.00
19.02.2025	24.94	24.20	24.55	24.41	2,026,021.00
20.02.2025	24.69	24.26	24.39	24.59	1,622,572.00
21.02.2025	24.75	24.22	24.69	24.37	1,367,085.00
24.02.2025	24.73	24.10	24.41	24.51	2,014,436.00
25.02.2025	24.86	24.57	24.63	24.67	1,426,581.00
26.02.2025	24.76	24.22	24.67	24.52	1,787,142.00
27.02.2025	24.66	24.22	24.33	24.32	1,654,321.00
28.02.2025	24.63	24.07	24.35	24.32	2,523,648.00
03.03.2025	24.59	24.03	24.52	24.19	2,246,425.00
04.03.2025	24.30	23.63	23.87	24.01	2,019,241.00
05.03.2025	24.71	24.14	24.22	24.62	2,386,055.00
06.03.2025	25.21	24.42	24.62	25.08	2,376,588.00
07.03.2025	25.48	24.93	24.98	25.39	2,411,297.00
10.03.2025	26.06	25.30	25.47	26.02	3,409,599.00
11.03.2025	26.08	24.77	26.08	24.78	3,096,768.00
12.03.2025	24.70	24.27	24.69	24.42	2,074,395.00
13.03.2025	24.63	23.82	24.25	23.86	1,808,768.00
14.03.2025	24.40	23.93	24.03	24.31	1,971,895.00
17.03.2025	24.42	24.04	24.28	24.14	1,987,801.00
18.03.2025	24.41	23.94	24.16	23.98	1,968,326.00
19.03.2025	24.03	23.65	23.93	23.79	2,246,434.00
20.03.2025	24.16	23.50	23.65	24.09	3,095,394.00
21.03.2025	24.12	23.67	24.02	23.91	5,104,784.00
24.03.2025	24.46	23.93	24.06	24.43	1,948,375.00
25.03.2025	24.57	24.10	24.57	24.52	1,780,537.00
26.03.2025	24.80	24.37	24.49	24.76	1,742,444.00
27.03.2025	24.77	23.85	24.77	23.88	3,043,885.00
28.03.2025	23.92	23.27	23.86	23.40	2,539,451.00
31.03.2025	23.48	22.87	23.24	23.30	2,825,752.00
01.04.2025	23.55	23.05	23.35	23.46	2,082,624.00
02.04.2025	23.86	23.11	23.29	23.52	1,861,450.00
03.04.2025	23.33	22.34	23.02	22.36	3,336,435.00
04.04.2025	22.62	21.56	21.82	22.14	3,465,108.00
07.04.2025	22.59	20.87	21.41	21.38	3,864,351.00
08.04.2025	21.98	20.63	21.67	20.83	3,605,969.00
09.04.2025	22.02	20.28	20.50	21.80	6,877,540.00
10.04.2025	21.44	20.36	21.18	20.95	3,181,149.00
11.04.2025	21.20	20.61	21.00	21.17	1,790,728.00
14.04.2025	21.48	20.82	21.41	21.31	1,755,073.00
15.04.2025	21.29	20.92	20.96	21.17	1,845,600.00
16.04.2025	21.50	20.98	21.22	21.07	2,293,927.00
17.04.2025	21.63	21.12	21.15	21.56	2,276,110.00
21.04.2025	21.49	20.95	21.41	21.29	1,673,260.00
22.04.2025	21.76	21.31	21.47	21.75	1,712,260.00
23.04.2025	22.49	21.55	22.25	21.67	2,224,417.00
24.04.2025	22.05	21.70	21.94	21.97	3,338,408.00
25.04.2025	22.68	21.21	22.67	21.36	3,378,979.00
28.04.2025	22.09	21.51	21.56	21.79	3,442,669.00
29.04.2025	22.06	21.70	21.70	22.01	2,145,535.00
30.04.2025	21.84	21.44	21.66	21.78	1,939,499.00
01.05.2025	21.92	21.54	21.82	21.66	1,680,707.00
02.05.2025	21.99	21.39	21.97	21.57	2,757,729.00
05.05.2025	21.75	21.28	21.45	21.62	1,505,095.00
06.05.2025	21.68	21.29	21.53	21.49	1,699,921.00
07.05.2025	22.00	21.51	21.73	21.62	2,033,596.00
08.05.2025	22.33	21.63	21.65	22.17	1,447,166.00
09.05.2025	22.72	22.20	22.29	22.21	946,863.00
12.05.2025	23.43	23.01	23.07	23.37	2,349,551.00
13.05.2025	23.56	23.14	23.45	23.15	2,235,860.00
14.05.2025	23.11	22.69	23.02	22.72	3,014,974.00
15.05.2025	22.75	22.47	22.60	22.67	3,860,268.00
16.05.2025	23.08	22.61	22.61	23.07	3,052,084.00
19.05.2025	23.18	22.68	22.72	23.04	2,097,574.00
20.05.2025	23.17	22.46	23.13	22.56	2,081,470.00
21.05.2025	22.51	22.13	22.43	22.16	1,883,618.00
22.05.2025	22.17	21.95	22.05	21.96	2,781,547.00
23.05.2025	21.74	21.42	21.52	21.62	2,577,719.00
27.05.2025	22.00	21.63	21.84	22.00	2,261,512.00
28.05.2025	22.02	21.44	22.02	21.48	1,896,162.00
29.05.2025	21.77	21.50	21.61	21.75	1,853,440.00
30.05.2025	21.75	21.45	21.69	21.57	1,916,760.00
02.06.2025	21.54	21.12	21.46	21.25	2,322,330.00
03.06.2025	21.54	21.11	21.35	21.41	1,888,661.00
04.06.2025	21.66	21.32	21.49	21.32	1,777,644.00
05.06.2025	21.49	21.10	21.27	21.32	2,212,316.00
06.06.2025	21.51	21.33	21.47	21.41	1,657,287.00
09.06.2025	21.77	21.46	21.46	21.64	1,893,630.00
10.06.2025	22.32	21.76	21.80	22.26	2,160,743.00
11.06.2025	22.47	21.91	22.42	22.05	1,867,780.00
12.06.2025	22.35	21.75	21.92	22.28	1,601,306.00
13.06.2025	22.15	21.59	22.01	21.72	1,756,070.00
16.06.2025	22.16	21.80	21.92	22.07	1,704,296.00
17.06.2025	21.97	21.33	21.90	21.45	2,310,874.00
18.06.2025	21.64	21.35	21.45	21.39	2,146,965.00
20.06.2025	21.57	21.07	21.57	21.25	3,826,076.00
23.06.2025	21.55	21.05	21.24	21.54	1,799,865.00
24.06.2025	21.90	21.45	21.71	21.79	1,870,875.00
25.06.2025	21.87	21.56	21.80	21.62	2,060,625.00
26.06.2025	21.88	21.58	21.68	21.86	1,404,928.00
27.06.2025	22.15	21.81	22.02	21.99	2,853,152.00
30.06.2025	22.07	21.80	21.96	21.99	2,730,377.00
01.07.2025	23.20	21.81	21.84	22.86	2,459,790.00
02.07.2025	23.29	22.81	22.95	23.22	2,047,754.00
03.07.2025	23.38	23.09	23.38	23.13	1,261,265.00
07.07.2025	23.20	22.65	22.82	22.75	1,837,446.00
08.07.2025	23.26	22.70	22.78	22.99	2,533,254.00
09.07.2025	23.24	22.79	22.92	23.04	2,104,719.00
10.07.2025	23.59	22.98	23.07	23.28	3,860,271.00
11.07.2025	23.32	23.06	23.30	23.08	2,183,285.00
14.07.2025	23.25	22.83	23.19	23.06	1,996,808.00
15.07.2025	23.22	22.64	23.15	22.66	1,492,703.00
16.07.2025	23.47	22.93	22.96	23.21	3,852,268.00
17.07.2025	23.42	22.93	23.29	23.13	2,192,216.00
18.07.2025	23.31	22.83	23.31	22.94	2,803,326.00
21.07.2025	23.50	23.05	23.13	23.15	2,665,404.00
22.07.2025	23.45	23.06	23.14	23.38	2,956,816.00
23.07.2025	23.99	23.46	23.70	23.86	3,442,988.00
24.07.2025	23.82	23.34	23.65	23.60	3,870,929.00
25.07.2025	27.55	26.49	27.55	27.42	6,812,007.00
28.07.2025	27.96	26.91	27.37	27.92	4,641,070.00
29.07.2025	27.98	27.24	27.98	27.46	2,830,100.00
30.07.2025	27.60	26.87	27.41	27.03	2,587,818.00
31.07.2025	27.03	26.33	26.85	26.42	2,220,179.00
01.08.2025	26.49	25.94	26.39	26.28	2,327,327.00
04.08.2025	26.65	26.03	26.40	26.14	2,203,999.00
05.08.2025	26.81	26.23	26.30	26.75	2,366,836.00
06.08.2025	26.95	26.53	26.71	26.61	2,987,031.00
07.08.2025	26.95	26.40	26.78	26.66	1,960,971.00
08.08.2025	26.77	26.48	26.60	26.62	1,942,551.00
11.08.2025	26.90	26.42	26.76	26.70	1,651,582.00
12.08.2025	27.31	26.72	26.89	27.23	1,642,922.00
13.08.2025	27.90	27.25	27.31	27.84	1,472,345.00
14.08.2025	27.72	27.37	27.46	27.69	1,294,973.00
15.08.2025	27.85	27.31	27.74	27.33	1,716,768.00
18.08.2025	27.49	27.10	27.33	27.18	2,331,254.00
19.08.2025	27.83	27.35	27.42	27.69	1,557,987.00
20.08.2025	27.91	27.37	27.68	27.37	1,789,179.00
21.08.2025	27.43	27.09	27.21	27.41	1,806,679.00
22.08.2025	28.18	27.44	27.68	28.16	1,670,695.00
25.08.2025	28.21	27.93	28.01	28.09	1,339,704.00
26.08.2025	28.41	27.86	27.94	28.28	2,293,808.00
27.08.2025	28.55	28.00	28.19	28.43	3,533,780.00
28.08.2025	28.47	27.94	28.47	28.15	1,484,088.00
29.08.2025	28.30	27.84	28.28	28.01	1,973,745.00
02.09.2025	27.94	27.60	27.79	27.77	1,685,498.00
03.09.2025	27.96	27.54	27.76	27.67	1,125,799.00
04.09.2025	28.13	27.46	27.66	28.12	2,057,617.00
05.09.2025	28.54	28.03	28.14	28.48	2,179,776.00
08.09.2025	28.79	28.27	28.46	28.71	1,910,375.00
09.09.2025	28.70	28.05	28.70	28.21	1,458,142.00
10.09.2025	28.09	27.53	28.04	28.02	2,048,660.00
11.09.2025	28.51	28.04	28.05	28.41	1,150,649.00
12.09.2025	28.64	28.18	28.31	28.46	1,658,896.00
15.09.2025	28.58	28.17	28.46	28.25	979,038.00
16.09.2025	28.56	28.05	28.28	28.51	1,382,901.00

צרו איתנו קשר *5988