גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 23.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסיין

VeriSign

מניה VRSN 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	298.8521	298.8521	298.8521	298.8521	0.00
16:50	300.45	300.45	300.45	300.45	4,196.00
17:00	300.43	300.43	300.43	300.43	2,808.00
17:10	298.63	298.63	298.63	298.63	3,239.00
17:20	298.595	298.595	298.595	298.595	6,005.00
17:30	297.64	297.64	297.64	297.64	7,923.00
17:40	296.84	296.84	296.84	296.84	13,319.00
17:50	294.66	294.66	294.66	294.66	4,768.00
18:00	295.5351	295.5351	295.5351	295.5351	5,641.00
18:10	296.445	296.445	296.445	296.445	5,073.00
18:20	294.82	294.82	294.82	294.82	6,640.00
18:30	295.3157	295.3157	295.3157	295.3157	5,301.00
18:40	294.99	294.99	294.99	294.99	8,190.00
18:50	294.79	294.79	294.79	294.79	6,990.00
19:00	295.655	295.655	295.655	295.655	4,876.00
19:10	295.88	295.88	295.88	295.88	2,438.00
19:20	296.2	296.2	296.2	296.2	5,817.00
19:30	294.83	294.83	294.83	294.83	4,750.00
19:40	294.54	294.54	294.54	294.54	5,080.00
19:50	294.25	294.25	294.25	294.25	3,718.00
20:00	293.085	293.085	293.085	293.085	15,824.00
20:10	292.66	292.66	292.66	292.66	14,033.00
20:20	292.275	292.275	292.275	292.275	3,957.00
20:30	292.74	292.74	292.74	292.74	3,778.00
20:40	293.01	293.01	293.01	293.01	3,344.00
20:50	293.73	293.73	293.73	293.73	6,293.00
21:00	293.83	293.83	293.83	293.83	4,838.00
21:10	293.83	293.83	293.83	293.83	5,134.00
21:20	293.3	293.3	293.3	293.3	6,189.00
21:30	293.5	293.5	293.5	293.5	3,388.00
21:40	293.575	293.575	293.575	293.575	5,934.00
21:50	293.155	293.155	293.155	293.155	6,268.00
22:00	292.95	292.95	292.95	292.95	4,053.00
22:10	292.815	292.815	292.815	292.815	11,144.00
22:20	292.28	292.28	292.28	292.28	7,429.00
22:30	292.24	292.24	292.24	292.24	4,562.00
22:40	292.29	292.29	292.29	292.29	13,242.00
22:50	292.9175	292.9175	292.9175	292.9175	14,382.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2026 17:00	302	300.78	301.59	302	325,829.00
18.09.2026 17:30	303.965	301.89	302.09	303.965	530,668.00
18.09.2026 18:00	304.7	303.42	303.915	304.505	738,555.00
18.09.2026 18:30	304.8	303.63	304.505	303.7	757,980.00
18.09.2026 19:00	304.08	303.29	304.08	303.7399	691,227.00
18.09.2026 19:30	304.04	303.48	304.04	303.75	629,581.00
18.09.2026 20:00	303.96	302.99	303.74	303.81	1,022,604.00
18.09.2026 20:30	304.005	303.42	303.565	303.93	1,059,539.00
18.09.2026 21:00	305.43	303.77	303.77	305.385	1,446,573.00
18.09.2026 21:30	305.52	304.79	305.22	305.37	2,043,521.00
18.09.2026 22:00	305.59	304.32	305.365	305	2,819,805.00
18.09.2026 22:30	306.56	302	305.06	303.105	4,504,152.00
21.09.2026 21:30	306.73	306.73	306.73	306.73	609,290.00
21.09.2026 22:00	307.46	305.09	305.09	306.92	6,466,180.00
21.09.2026 22:30	308.25	306.65	306.999	308.25	16,518,041.00
22.09.2026 16:30	309.9999	305.42	308.88	305.595	118,565.00
22.09.2026 17:00	306.79	305.59	305.59	306.15	286,223.00
22.09.2026 17:30	306.63	304.34	305.81	306.63	538,445.00
22.09.2026 18:00	306.67	305.36	306.67	305.36	636,700.00
22.09.2026 18:30	305.515	304.35	305.515	304.63	930,945.00
22.09.2026 19:00	305.9	304.56	304.64	305.81	1,035,146.00
22.09.2026 19:30	305.78	304.29	305.78	304.295	1,421,570.00
22.09.2026 20:00	304.13	303.255	304.04	303.96	1,845,179.00
22.09.2026 20:30	304.11	303.31	304.11	303.31	1,524,029.00
22.09.2026 21:00	303.2825	302	303.079	302	1,768,309.00
22.09.2026 21:30	302.41	299.5302	301.78	299.58	2,358,173.00
22.09.2026 22:00	299.18	298.23	299.01	298.86	4,091,107.00
22.09.2026 22:30	299.37	298.61	298.95	299.37	3,637,302.00
23.09.2026 16:30	301.9062	298.8521	300.82	299.275	38,273.00
23.09.2026 17:00	299.69	297.13	299.69	297.13	165,962.00
23.09.2026 17:30	297.43	294.37	297.43	295.27	387,558.00
23.09.2026 18:00	296.66	294.82	294.925	295.52	587,343.00
23.09.2026 18:30	296.03	294.75	295.58	295.995	629,225.00
23.09.2026 19:00	296.38	294.6	295.88	294.6	519,743.00
23.09.2026 19:30	294.76	292.51	294.57	293.09	979,801.00
23.09.2026 20:00	293.37	292.22	293.37	292.82	1,315,569.00
23.09.2026 20:30	294	292.825	292.825	293.605	1,018,264.00
23.09.2026 21:00	294.06	292.79	293.82	293.57	1,208,950.00
23.09.2026 21:30	293.94	292.8082	293.22	292.97	1,658,398.00
23.09.2026 22:00	293.04	292.08	292.74	292.48	1,781,591.00
23.09.2026 22:30	294	292.25	292.575	293.205	3,235,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.09.2025	286.42	282.90	285.15	283.69	415,368.00
26.09.2025	285.63	282.73	284.35	284.70	198,051.00
29.09.2025	288.11	284.11	284.50	284.31	666,727.00
30.09.2025	285.07	273.72	284.31	279.57	730,743.00
01.10.2025	279.45	272.56	278.43	274.92	641,524.00
02.10.2025	276.08	272.29	274.81	275.44	433,894.00
03.10.2025	274.64	271.04	274.06	272.98	391,437.00
06.10.2025	273.61	268.39	273.61	270.78	390,115.00
07.10.2025	272.05	268.30	270.87	270.29	388,448.00
08.10.2025	270.98	265.41	270.44	267.88	457,265.00
09.10.2025	267.94	261.01	267.94	261.95	478,569.00
10.10.2025	263.31	260.11	262.00	260.82	446,673.00
13.10.2025	264.36	258.28	260.63	264.06	426,970.00
14.10.2025	267.68	262.77	262.92	265.01	554,601.00
15.10.2025	266.85	261.48	265.01	265.74	567,129.00
16.10.2025	266.55	259.46	265.70	259.79	534,734.00
17.10.2025	265.32	260.34	261.08	264.79	480,095.00
20.10.2025	267.57	264.71	265.10	266.92	336,097.00
21.10.2025	269.47	265.56	266.64	266.46	449,391.00
22.10.2025	268.33	249.75	266.46	251.94	1,143,448.00
23.10.2025	252.71	245.54	251.51	250.58	947,140.00
24.10.2025	256.99	225.41	254.31	247.08	2,616,567.00
27.10.2025	251.42	241.40	245.48	247.22	985,231.00
28.10.2025	247.21	239.31	245.18	240.37	872,288.00
29.10.2025	240.37	232.00	238.56	232.82	1,252,338.00
30.10.2025	239.65	231.05	233.29	235.60	850,297.00
31.10.2025	240.42	233.82	235.87	239.80	685,180.00
03.11.2025	245.15	236.47	240.85	244.56	882,415.00
04.11.2025	245.05	237.86	244.52	240.18	607,779.00
05.11.2025	245.58	239.54	240.57	244.03	764,907.00
06.11.2025	243.48	237.34	241.53	239.60	595,967.00
07.11.2025	243.18	238.76	239.60	241.97	447,130.00
10.11.2025	247.97	242.11	242.96	247.65	592,509.00
11.11.2025	249.92	246.02	246.47	248.68	415,571.00
12.11.2025	252.82	247.09	247.09	250.49	787,908.00
13.11.2025	255.68	250.11	250.82	251.51	756,205.00
14.11.2025	254.86	247.45	250.90	252.88	488,143.00
17.11.2025	255.30	247.79	253.06	250.19	582,874.00
18.11.2025	252.92	247.93	249.40	249.63	665,210.00
19.11.2025	248.74	244.13	247.75	245.76	720,368.00
20.11.2025	249.73	246.52	248.45	248.42	2,104,678.00
21.11.2025	254.74	246.07	248.59	251.42	924,678.00
24.11.2025	253.05	248.10	251.54	249.57	1,218,277.00
25.11.2025	257.07	248.22	250.22	255.68	549,716.00
26.11.2025	255.99	251.79	255.68	252.67	492,997.00
28.11.2025	254.56	251.53	252.67	251.99	1,747,087.00
01.12.2025	254.15	249.88	251.07	251.02	822,284.00
02.12.2025	256.36	251.18	252.62	253.67	492,533.00
03.12.2025	255.92	248.85	253.61	249.94	1,246,963.00
04.12.2025	252.47	247.57	249.94	248.64	468,072.00
05.12.2025	250.88	247.70	248.73	249.54	417,267.00
08.12.2025	251.01	247.06	249.00	250.95	472,354.00
09.12.2025	251.45	238.88	250.07	242.57	603,710.00
10.12.2025	244.44	240.47	242.82	242.32	1,413,035.00
11.12.2025	246.99	242.45	242.99	244.07	479,827.00
12.12.2025	245.55	241.30	245.14	242.00	458,541.00
15.12.2025	244.35	237.68	242.53	241.88	630,981.00
16.12.2025	243.46	240.33	240.33	242.25	476,931.00
17.12.2025	245.56	241.81	242.28	243.12	632,509.00
18.12.2025	247.10	241.66	243.20	244.39	543,752.00
19.12.2025	246.01	242.80	244.38	244.03	1,740,169.00
22.12.2025	247.70	243.57	244.03	246.16	288,890.00
23.12.2025	246.35	244.38	245.06	245.08	244,757.00
24.12.2025	247.32	244.32	244.32	245.75	148,080.00
26.12.2025	246.99	245.01	245.06	246.32	151,769.00
29.12.2025	247.42	243.34	245.45	245.15	248,671.00
30.12.2025	246.14	243.91	244.61	245.92	289,507.00
31.12.2025	245.87	242.58	245.22	242.95	414,467.00
02.01.2026	244.12	238.33	243.08	240.53	436,403.00
05.01.2026	240.97	236.27	239.13	239.25	489,704.00
06.01.2026	247.82	239.32	240.83	246.20	315,363.00
07.01.2026	247.19	242.76	246.57	243.78	468,559.00
08.01.2026	247.54	242.42	243.77	247.13	406,329.00
09.01.2026	250.21	246.45	247.13	248.94	262,944.00
12.01.2026	249.46	246.49	247.78	248.66	377,865.00
13.01.2026	250.45	245.41	248.07	246.34	646,700.00
14.01.2026	250.87	246.19	246.34	249.31	387,155.00
15.01.2026	251.99	245.16	248.93	249.22	345,854.00
16.01.2026	250.13	246.46	248.31	249.47	365,743.00
20.01.2026	251.48	245.59	246.94	248.12	648,165.00
21.01.2026	255.64	249.24	249.65	252.77	694,320.00
22.01.2026	254.82	250.01	252.98	251.50	530,359.00
23.01.2026	253.80	249.52	251.61	250.60	322,802.00
26.01.2026	253.49	250.16	251.13	251.54	325,824.00
27.01.2026	252.37	248.74	251.62	249.63	467,457.00
28.01.2026	254.10	249.18	249.63	253.50	448,645.00
29.01.2026	253.76	242.42	253.29	244.21	619,660.00
30.01.2026	246.13	242.98	244.21	244.23	430,769.00
02.02.2026	251.92	243.45	244.01	251.00	551,249.00
03.02.2026	251.67	242.77	248.62	243.57	751,793.00
04.02.2026	246.87	240.16	242.76	240.97	910,910.00
05.02.2026	248.40	241.43	242.64	242.62	809,863.00
06.02.2026	248.65	208.86	244.60	224.17	1,696,055.00
09.02.2026	223.78	217.35	222.85	219.87	871,708.00
10.02.2026	220.60	216.70	219.24	220.08	465,141.00
11.02.2026	220.73	212.89	220.13	215.68	514,726.00
12.02.2026	219.26	212.89	215.01	218.15	724,168.00
13.02.2026	220.48	214.92	216.68	219.03	606,991.00
17.02.2026	221.93	212.84	219.09	216.25	467,485.00
18.02.2026	219.42	214.13	216.25	218.55	556,824.00
19.02.2026	218.77	214.35	217.30	216.62	589,034.00
20.02.2026	219.48	214.68	216.34	215.91	386,321.00
23.02.2026	214.02	210.21	214.02	211.49	874,458.00
24.02.2026	214.96	209.54	210.74	213.45	527,796.00
25.02.2026	214.70	209.68	212.65	214.50	581,412.00
26.02.2026	225.83	215.00	215.64	225.29	723,271.00
27.02.2026	228.26	222.20	223.60	227.94	610,815.00
02.03.2026	230.79	225.35	226.20	228.05	558,201.00
03.03.2026	235.99	225.34	225.34	235.42	741,572.00
04.03.2026	239.00	232.84	233.53	238.83	541,286.00
05.03.2026	241.85	236.23	238.22	238.70	779,525.00
06.03.2026	243.91	234.94	238.77	243.78	314,125.00
09.03.2026	243.59	239.08	242.75	242.38	510,336.00
10.03.2026	242.38	236.08	240.62	238.61	428,300.00
11.03.2026	240.82	234.27	238.82	235.73	373,233.00
12.03.2026	240.43	235.02	236.75	235.15	606,602.00
13.03.2026	238.96	234.20	235.98	238.60	371,349.00
16.03.2026	241.40	238.40	238.79	241.26	345,526.00
17.03.2026	245.67	240.68	241.02	242.15	393,256.00
18.03.2026	242.30	238.02	239.87	238.89	466,385.00
19.03.2026	244.49	238.32	239.97	239.65	506,767.00
20.03.2026	241.51	237.00	239.36	240.78	1,735,300.00
23.03.2026	243.00	238.21	240.30	240.92	429,359.00
24.03.2026	243.60	239.50	241.67	241.14	486,420.00
25.03.2026	252.48	242.66	245.61	251.70	976,193.00
26.03.2026	254.97	249.01	251.11	250.80	416,065.00
27.03.2026	249.61	245.75	249.61	247.48	521,056.00
30.03.2026	253.86	248.40	250.48	249.67	618,821.00
31.03.2026	252.18	246.52	250.57	248.36	860,695.00
01.04.2026	252.00	245.48	248.06	250.77	544,519.00
02.04.2026	260.48	251.73	254.33	259.85	818,274.00
06.04.2026	274.92	259.41	259.41	274.51	779,378.00
07.04.2026	282.53	273.40	274.00	274.75	982,978.00
08.04.2026	273.14	266.90	271.47	270.90	628,758.00
09.04.2026	272.31	267.67	271.69	269.88	574,933.00
10.04.2026	270.10	258.78	269.85	259.78	641,997.00
13.04.2026	271.69	261.55	262.03	271.44	669,981.00
14.04.2026	272.00	264.26	270.06	268.34	762,038.00
15.04.2026	276.76	268.10	268.66	275.26	778,054.00
16.04.2026	278.17	273.03	275.27	273.85	583,568.00
17.04.2026	276.13	272.47	274.79	274.05	628,138.00
20.04.2026	278.69	273.27	274.24	275.81	465,378.00
21.04.2026	276.29	266.20	275.81	269.78	827,139.00
22.04.2026	271.35	267.81	270.66	269.83	554,802.00
23.04.2026	277.20	265.77	269.70	276.95	763,192.00
24.04.2026	276.95	253.51	276.53	269.20	1,205,622.00
27.04.2026	271.97	264.36	268.39	267.90	634,871.00
28.04.2026	274.26	269.17	270.86	270.40	561,451.00
29.04.2026	272.66	268.84	269.63	272.60	342,864.00
30.04.2026	272.10	266.00	271.13	268.66	640,775.00
01.05.2026	273.78	269.73	271.09	272.44	449,250.00
05.05.2026	276.27	271.04	272.18	275.77	395,063.00
06.05.2026	277.97	270.29	272.47	275.76	867,453.00
07.05.2026	280.70	274.72	274.72	278.47	568,451.00
08.05.2026	288.89	273.82	276.76	288.21	644,042.00
11.05.2026	288.54	283.75	286.68	286.47	772,602.00
12.05.2026	287.60	281.94	287.60	285.80	499,317.00
13.05.2026	296.01	284.29	285.60	295.14	470,867.00
14.05.2026	297.83	292.00	294.46	292.95	450,327.00
15.05.2026	298.11	293.02	293.12	297.57	377,055.00
18.05.2026	307.80	295.63	297.91	305.31	540,251.00
19.05.2026	308.40	301.90	303.83	302.63	568,178.00
20.05.2026	305.55	298.02	300.09	303.00	531,548.00
21.05.2026	308.79	296.83	300.10	305.93	776,012.00
22.05.2026	312.48	305.42	305.92	310.00	678,368.00
26.05.2026	311.41	306.02	310.12	306.86	565,955.00
27.05.2026	305.52	295.01	305.30	295.65	634,304.00
28.05.2026	298.57	294.90	296.24	296.14	428,509.00
29.05.2026	296.59	281.99	296.59	285.38	1,581,425.00
01.06.2026	299.48	285.42	286.11	296.59	704,640.00
02.06.2026	302.97	292.63	293.45	297.41	575,711.00
03.06.2026	299.08	293.20	296.94	297.08	381,026.00
04.06.2026	300.19	293.62	299.99	293.79	365,766.00
05.06.2026	295.83	291.06	292.97	294.92	375,702.00
08.06.2026	292.51	283.05	290.20	283.41	745,797.00
09.06.2026	287.67	280.38	283.54	283.89	521,056.00
10.06.2026	289.65	281.42	283.79	288.09	720,831.00
11.06.2026	287.65	278.81	287.65	279.57	526,670.00
12.06.2026	281.39	278.61	280.02	279.89	360,618.00
15.06.2026	280.49	269.43	279.21	272.96	541,824.00
16.06.2026	276.35	272.22	273.40	273.87	427,906.00
17.06.2026	271.18	263.80	270.45	264.92	460,717.00
18.06.2026	267.61	262.13	267.44	264.64	1,621,446.00
22.06.2026	264.39	244.74	261.47	247.69	1,300,547.00
23.06.2026	251.04	245.37	250.00	247.22	851,230.00
24.06.2026	254.30	245.79	246.74	252.08	680,552.00
25.06.2026	256.55	245.17	248.49	250.85	548,721.00
26.06.2026	256.21	252.62	253.96	255.62	805,337.00
29.06.2026	260.00	249.33	257.45	252.49	631,881.00
30.06.2026	253.45	247.26	250.29	251.56	580,525.00
01.07.2026	259.19	254.47	255.83	255.90	473,515.00
02.07.2026	259.65	254.31	254.71	256.43	477,488.00
06.07.2026	259.33	253.96	255.14	259.13	529,191.00
07.07.2026	269.34	262.30	264.68	266.78	520,263.00
08.07.2026	271.98	265.33	269.23	271.41	163,064.00
09.07.2026	270.06	262.20	264.55	269.98	607,853.00
10.07.2026	272.07	267.35	271.74	268.50	127,685.00
13.07.2026	273.44	269.27	272.00	270.31	352,745.00
14.07.2026	270.49	265.16	266.17	268.85	386,600.00
15.07.2026	271.68	266.92	268.61	270.52	575,592.00
16.07.2026	278.46	269.83	275.05	275.22	490,023.00
17.07.2026	278.90	273.19	273.60	277.66	481,255.00
20.07.2026	280.59	275.53	277.66	277.61	500,902.00
21.07.2026	276.63	265.16	274.21	266.15	866,972.00
22.07.2026	269.05	260.15	269.05	262.59	556,917.00
23.07.2026	266.00	255.21	263.23	261.58	802,111.00
24.07.2026	280.45	256.83	263.82	280.15	1,253,538.00
27.07.2026	284.80	272.92	284.79	274.82	606,667.00
28.07.2026	284.33	278.16	280.73	281.15	507,475.00
29.07.2026	295.36	282.98	282.98	290.92	606,854.00
30.07.2026	288.40	278.95	282.26	286.58	504,133.00
31.07.2026	294.04	280.35	283.66	290.02	861,246.00
03.08.2026	303.00	290.00	292.20	298.89	584,151.00
04.08.2026	300.62	293.29	294.65	299.20	586,354.00
05.08.2026	302.60	292.51	302.13	293.41	821,568.00
06.08.2026	297.97	289.57	293.82	292.53	366,067.00
07.08.2026	296.15	291.76	294.32	294.56	395,561.00
10.08.2026	296.95	292.12	292.35	293.34	955,287.00
11.08.2026	295.87	287.30	291.86	287.63	553,283.00
12.08.2026	288.92	281.88	283.80	282.94	453,086.00
13.08.2026	287.94	281.00	285.73	287.15	504,594.00
14.08.2026	290.00	282.62	289.09	284.24	306,150.00
17.08.2026	284.01	271.61	280.32	272.77	546,638.00
18.08.2026	280.42	274.58	276.42	276.74	458,257.00
19.08.2026	279.18	272.46	277.23	273.03	358,389.00
20.08.2026	278.79	271.10	272.13	276.90	435,533.00
21.08.2026	282.34	275.97	278.21	281.80	469,670.00
24.08.2026	292.46	281.81	281.99	290.79	475,019.00
25.08.2026	294.79	287.86	289.03	293.75	467,251.00
26.08.2026	296.07	292.42	292.72	292.99	440,524.00
27.08.2026	298.09	292.01	293.36	294.73	454,563.00
28.08.2026	300.33	290.95	298.53	291.93	512,896.00
31.08.2026	295.83	287.11	290.01	288.28	667,274.00
01.09.2026	297.73	288.00	290.78	288.37	514,972.00
02.09.2026	290.17	285.48	288.37	287.84	285,927.00
03.09.2026	295.33	289.16	290.56	293.35	413,964.00
04.09.2026	292.90	286.90	292.28	292.08	363,007.00
08.09.2026	289.16	279.04	289.16	282.20	987,468.00
09.09.2026	288.21	280.98	282.20	286.94	544,018.00
10.09.2026	290.72	286.01	287.14	288.85	410,965.00
11.09.2026	293.01	287.61	289.86	292.71	361,791.00
14.09.2026	302.98	296.26	299.37	298.60	475,675.00
15.09.2026	299.38	294.28	295.31	297.26	364,375.00
16.09.2026	301.83	294.68	295.89	298.46	454,368.00
17.09.2026	303.27	293.52	297.48	302.05	487,658.00
18.09.2026	307.06	300.39	302.05	303.12	1,217,688.00
21.09.2026	308.28	302.10	303.59	308.18	945,913.00
22.09.2026	310.00	298.23	308.88	299.42	451,716.00
23.09.2026	301.91	291.76	300.57	293.28	414,552.00

צרו איתנו קשר *5988