גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 23.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרוולרס

Travelers

מניה TRV ניו-יורק 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	311.07	311.07	311.07	311.07	0.00
16:50	310.54	310.54	310.54	310.54	23,384.00
17:00	311.61	311.61	311.61	311.61	9,284.00
17:10	311.635	311.635	311.635	311.635	12,557.00
17:20	312.98	312.98	312.98	312.98	44,633.00
17:30	313.77	313.77	313.77	313.77	13,552.00
17:40	314.25	314.25	314.25	314.25	7,590.00
17:50	314.375	314.375	314.375	314.375	7,897.00
18:00	314.805	314.805	314.805	314.805	8,196.00
18:10	314.43	314.43	314.43	314.43	7,546.00
18:20	314.53	314.53	314.53	314.53	7,442.00
18:30	314.49	314.49	314.49	314.49	7,815.00
18:40	315.27	315.27	315.27	315.27	41,405.00
18:50	315.59	315.59	315.59	315.59	8,495.00
19:00	315.715	315.715	315.715	315.715	7,527.00
19:10	315.2515	315.2515	315.2515	315.2515	79,141.00
19:20	315.03	315.03	315.03	315.03	133,186.00
19:30	314.835	314.835	314.835	314.835	5,479.00
19:40	315.72	315.72	315.72	315.72	7,640.00
19:50	315.88	315.88	315.88	315.88	11,544.00
20:00	316.12	316.12	316.12	316.12	9,223.00
20:10	315.49	315.49	315.49	315.49	21,936.00
20:20	314.88	314.88	314.88	314.88	22,301.00
20:30	314.93	314.93	314.93	314.93	6,719.00
20:40	314.8808	314.8808	314.8808	314.8808	8,924.00
20:50	315.03	315.03	315.03	315.03	22,442.00
21:00	315.165	315.165	315.165	315.165	45,688.00
21:10	315.37	315.37	315.37	315.37	53,944.00
21:20	314.915	314.915	314.915	314.915	63,110.00
21:30	315.43	315.43	315.43	315.43	16,333.00
21:40	315.73	315.73	315.73	315.73	10,990.00
21:50	315.615	315.615	315.615	315.615	9,785.00
22:00	315.36	315.36	315.36	315.36	11,826.00
22:10	314.385	314.385	314.385	314.385	30,973.00
22:20	314.53	314.53	314.53	314.53	3,954.00
22:30	314.35	314.35	314.35	314.35	9,666.00
22:40	313.94	313.94	313.94	313.94	18,339.00
22:50	314.525	314.525	314.525	314.525	111,811.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	305.195	303.93	305.195	304.4	2,160,854.00
18.06.2026 17:30	305.35	304.29	304.64	304.37	2,463,938.00
18.06.2026 18:00	304.07	302.89	304.07	302.89	2,505,972.00
18.06.2026 18:30	304.49	302.75	302.905	303.91	2,948,771.00
18.06.2026 19:00	304.275	303.4775	303.605	303.4775	2,743,357.00
18.06.2026 19:30	303.65	302.205	303.51	302.22	2,939,105.00
18.06.2026 20:00	302.67	302.16	302.4	302.2	3,750,694.00
18.06.2026 20:30	303.0475	301.65	302.315	303.0475	5,141,727.00
18.06.2026 21:00	303.54	303.02	303.095	303.145	7,834,285.00
18.06.2026 21:30	304.09	303.2	303.25	304.06	5,861,023.00
18.06.2026 22:00	304.485	304.015	304.015	304.34	9,165,241.00
18.06.2026 22:30	307.51	304.41	304.41	307.51	12,184,957.00
22.06.2026 16:30	311.99	307.69	308.13	311.42	166,143.00
22.06.2026 17:00	313.65	311.58	311.845	313.3175	817,775.00
22.06.2026 17:30	313.15	311.277	313.15	312.5	1,848,536.00
22.06.2026 18:00	313.525	311.98	312.59	312.08	2,319,752.00
22.06.2026 18:30	312.66	312	312.575	312.54	4,151,425.00
22.06.2026 19:00	312.94	312.04	312.7	312.76	5,923,755.00
22.06.2026 19:30	312.79	311.84	312.76	311.895	6,900,762.00
22.06.2026 20:00	312.05	311.23	311.9	311.335	9,289,033.00
22.06.2026 20:30	312.055	310.9974	311.335	311.835	9,379,549.00
22.06.2026 21:00	312	311.63	311.795	311.84	12,810,114.00
22.06.2026 21:30	311.96	311.8	311.84	311.815	13,280,405.00
22.06.2026 22:00	311.87	310.49	311.66	311.45	16,297,838.00
22.06.2026 22:30	311.61	310.2721	311.47	310.32	19,498,344.00
23.06.2026 16:30	312.89	309.74	312.7	311.34	389,701.00
23.06.2026 17:00	313.875	311.02	311.02	313.405	975,181.00
23.06.2026 17:30	314.84	313.68	313.68	314.65	1,319,873.00
23.06.2026 18:00	315.06	314.29	314.29	315.06	1,343,564.00
23.06.2026 18:30	316.04	315.08	315.14	315.36	2,729,294.00
23.06.2026 19:00	315.52	314.835	315.2	315.09	4,004,536.00
23.06.2026 19:30	316.12	315.14	315.145	315.68	5,822,734.00
23.06.2026 20:00	315.63	314.61	315.63	314.61	7,224,306.00
23.06.2026 20:30	315.26	314.59	314.7	315.26	8,090,683.00
23.06.2026 21:00	315.695	314.9101	315.31	315.65	7,405,987.00
23.06.2026 21:30	316.14	314.97	315.66	314.975	12,972,936.00
23.06.2026 22:00	314.905	314.26	314.905	314.525	10,475,190.00
23.06.2026 22:30	317.465	313.75	314.39	316.965	19,165,127.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	266.46	260.26	265.68	260.81	1,224,029.00
26.06.2025	263.71	260.19	262.50	262.95	1,211,372.00
27.06.2025	265.50	261.01	262.80	263.31	1,156,731.00
30.06.2025	268.00	262.80	264.06	267.54	1,311,846.00
01.07.2025	269.12	264.49	266.28	267.00	1,128,592.00
02.07.2025	266.92	255.99	265.93	257.34	1,374,896.00
03.07.2025	264.13	258.10	259.83	264.13	859,512.00
07.07.2025	264.04	257.90	263.44	258.99	1,096,802.00
08.07.2025	259.94	255.87	257.36	256.39	1,522,432.00
09.07.2025	258.07	253.60	258.07	255.32	1,355,793.00
10.07.2025	256.33	252.66	253.60	255.99	1,242,451.00
11.07.2025	255.77	252.93	254.19	254.48	779,529.00
14.07.2025	256.25	253.28	254.05	255.47	1,120,213.00
15.07.2025	254.15	249.19	253.50	250.62	1,424,765.00
16.07.2025	254.35	250.21	251.93	252.19	1,422,130.00
17.07.2025	262.48	251.30	251.72	261.81	2,576,328.00
18.07.2025	268.23	262.62	263.73	265.97	1,687,738.00
21.07.2025	267.60	263.00	265.05	263.24	1,174,730.00
22.07.2025	267.78	264.61	264.68	266.78	1,407,459.00
23.07.2025	268.00	261.34	267.34	264.74	1,450,348.00
24.07.2025	265.05	260.83	263.74	261.99	1,545,585.00
25.07.2025	264.08	260.61	261.51	261.05	1,194,156.00
28.07.2025	260.23	254.25	260.00	254.91	1,271,200.00
29.07.2025	260.01	255.63	257.19	259.82	1,415,439.00
30.07.2025	261.60	257.60	260.64	258.92	867,394.00
31.07.2025	263.39	257.93	257.93	260.24	1,744,697.00
01.08.2025	260.84	256.05	260.16	258.32	1,076,916.00
04.08.2025	263.05	258.71	260.35	263.00	945,755.00
05.08.2025	266.59	263.50	263.85	265.17	1,186,548.00
06.08.2025	268.21	265.17	266.72	267.58	1,098,059.00
07.08.2025	268.57	262.83	267.65	265.36	787,112.00
08.08.2025	267.59	263.03	266.61	264.87	920,447.00
11.08.2025	267.55	263.28	265.18	264.26	938,078.00
12.08.2025	265.79	262.96	264.26	263.93	1,162,614.00
13.08.2025	270.28	265.42	265.93	269.30	1,409,145.00
14.08.2025	269.91	266.38	269.48	268.59	1,506,021.00
15.08.2025	270.80	265.30	270.80	265.59	1,295,665.00
18.08.2025	265.78	263.37	264.52	264.92	966,893.00
19.08.2025	268.77	265.15	265.23	268.77	1,303,647.00
20.08.2025	275.34	268.94	270.04	274.39	1,368,097.00
21.08.2025	276.42	272.46	272.53	274.92	1,200,152.00
22.08.2025	279.04	275.76	277.00	276.29	1,447,267.00
25.08.2025	276.11	272.15	275.30	272.34	1,039,423.00
26.08.2025	272.33	270.44	271.38	270.89	2,033,747.00
27.08.2025	274.04	270.24	270.57	272.21	807,858.00
28.08.2025	272.42	269.14	271.83	270.28	827,763.00
29.08.2025	272.41	269.91	270.40	271.51	681,009.00
02.09.2025	273.61	268.85	271.26	273.35	1,408,811.00
03.09.2025	276.63	270.64	272.11	276.55	1,115,621.00
04.09.2025	280.70	276.66	278.56	279.43	1,234,020.00
05.09.2025	280.37	273.95	279.04	275.22	970,734.00
08.09.2025	275.46	271.34	275.46	274.48	843,731.00
09.09.2025	275.55	272.27	273.86	273.55	992,193.00
10.09.2025	272.42	269.20	270.39	272.33	844,349.00
11.09.2025	279.75	272.06	272.54	279.43	1,089,047.00
12.09.2025	279.99	277.89	278.63	278.93	852,100.00
15.09.2025	279.70	276.10	278.19	276.30	602,057.00
16.09.2025	274.88	270.68	274.88	271.95	1,974,954.00
17.09.2025	276.80	272.13	272.53	275.03	982,213.00
18.09.2025	278.64	272.18	272.18	278.10	252,834.00
19.09.2025	278.79	275.32	278.67	277.66	326,009.00
22.09.2025	276.99	274.31	275.32	276.34	282,732.00
23.09.2025	279.02	274.24	275.75	276.45	334,677.00
24.09.2025	277.07	274.84	275.48	275.48	160,629.00
25.09.2025	278.65	274.04	276.82	274.32	412,207.00
26.09.2025	278.34	274.60	274.72	277.74	336,190.00
29.09.2025	277.79	274.84	277.36	276.55	548,732.00
30.09.2025	280.06	276.23	276.23	279.30	315,627.00
01.10.2025	279.62	276.76	278.44	277.42	281,488.00
02.10.2025	280.27	275.33	275.33	280.02	369,547.00
03.10.2025	286.17	279.52	279.52	284.57	464,118.00
06.10.2025	285.61	281.83	284.88	282.68	559,788.00
07.10.2025	286.85	283.52	283.52	285.15	332,879.00
08.10.2025	287.37	281.86	287.37	282.69	458,721.00
09.10.2025	284.47	273.88	284.47	274.37	628,598.00
10.10.2025	275.95	269.33	275.68	270.08	552,421.00
13.10.2025	272.35	266.47	268.43	270.39	370,811.00
14.10.2025	275.77	270.86	270.86	275.73	450,311.00
15.10.2025	274.11	266.78	273.36	269.30	1,082,951.00
16.10.2025	265.59	252.26	252.30	261.73	1,294,811.00
17.10.2025	266.79	261.92	262.36	262.02	940,180.00
20.10.2025	265.76	262.89	263.75	265.15	456,231.00
21.10.2025	270.49	264.88	265.31	269.35	470,345.00
22.10.2025	271.74	267.14	270.58	268.51	436,016.00
23.10.2025	269.67	267.43	269.60	269.10	475,988.00
24.10.2025	270.60	269.09	269.31	269.93	385,907.00
27.10.2025	270.58	268.51	269.73	270.33	496,034.00
28.10.2025	272.22	267.56	268.00	268.30	507,261.00
29.10.2025	269.27	265.24	266.55	268.00	648,396.00
30.10.2025	274.54	267.90	268.21	270.84	739,405.00
31.10.2025	270.77	267.74	269.39	268.69	1,069,758.00
03.11.2025	268.53	264.25	267.11	267.70	1,120,109.00
04.11.2025	277.35	268.38	269.03	277.24	871,636.00
05.11.2025	279.59	276.48	277.10	276.72	524,491.00
06.11.2025	278.84	275.69	276.50	276.32	352,365.00
07.11.2025	280.68	276.00	276.93	279.79	417,385.00
10.11.2025	282.85	277.61	278.30	282.36	864,301.00
11.11.2025	286.73	282.00	283.64	286.06	807,936.00
12.11.2025	288.91	285.70	286.01	286.12	628,867.00
13.11.2025	290.61	284.80	286.24	287.43	782,474.00
14.11.2025	290.36	284.83	288.03	287.27	577,409.00
17.11.2025	289.59	284.04	288.00	284.53	507,132.00
18.11.2025	289.29	284.00	284.31	286.87	479,252.00
19.11.2025	288.19	283.46	287.22	285.46	532,698.00
20.11.2025	289.87	286.02	286.99	287.89	645,666.00
21.11.2025	292.50	288.42	288.55	290.19	678,492.00
24.11.2025	293.00	287.99	290.54	290.79	708,131.00
25.11.2025	296.85	291.37	292.88	293.72	923,484.00
26.11.2025	296.07	293.79	294.35	294.52	438,494.00
28.11.2025	296.54	292.69	295.10	292.79	306,488.00
01.12.2025	294.35	290.04	292.32	290.59	414,026.00
02.12.2025	290.95	287.50	290.39	288.48	748,269.00
03.12.2025	290.25	283.32	289.00	284.31	993,753.00
04.12.2025	285.80	282.47	284.46	282.87	615,980.00
05.12.2025	282.93	279.64	282.38	280.77	538,162.00
08.12.2025	281.46	277.52	279.95	279.86	691,205.00
09.12.2025	283.64	279.05	281.45	279.12	719,257.00
10.12.2025	281.00	277.40	279.15	278.43	646,804.00
11.12.2025	284.60	278.77	279.64	282.94	1,015,644.00
12.12.2025	285.46	283.33	284.17	285.32	801,278.00
15.12.2025	290.89	285.83	287.41	290.51	1,123,152.00
16.12.2025	292.50	288.56	291.77	289.67	940,697.00
17.12.2025	291.38	287.78	289.67	291.26	906,241.00
18.12.2025	294.34	288.85	290.16	293.79	663,212.00
19.12.2025	295.00	291.40	292.62	292.74	883,437.00
22.12.2025	293.54	290.85	291.73	291.60	533,762.00
23.12.2025	293.97	291.06	292.08	292.41	452,403.00
24.12.2025	294.66	291.74	291.76	293.69	174,316.00
26.12.2025	294.16	291.30	293.13	292.24	250,206.00
29.12.2025	293.34	291.20	292.88	291.94	255,171.00
30.12.2025	292.80	290.73	291.64	292.36	274,510.00
31.12.2025	292.39	289.92	292.11	290.15	262,891.00
02.01.2026	289.98	283.19	289.90	285.07	484,773.00
05.01.2026	291.48	282.62	283.30	287.73	680,107.00
06.01.2026	287.15	282.08	285.00	285.16	704,733.00
07.01.2026	286.45	282.72	284.99	283.14	1,053,538.00
08.01.2026	285.78	281.71	282.19	283.85	848,264.00
09.01.2026	286.20	281.65	285.11	281.94	739,235.00
12.01.2026	282.68	278.89	281.30	280.44	734,345.00
13.01.2026	281.07	270.61	280.53	271.23	972,155.00
14.01.2026	273.45	268.83	271.56	272.77	808,601.00
15.01.2026	275.61	270.31	273.24	271.29	923,136.00
16.01.2026	271.91	268.52	270.50	269.42	937,014.00
20.01.2026	271.53	268.00	269.64	269.77	1,160,068.00
21.01.2026	276.46	268.14	273.55	272.73	1,452,654.00
22.01.2026	278.69	269.50	271.42	278.68	682,618.00
23.01.2026	280.59	274.39	278.36	277.77	761,023.00
26.01.2026	284.13	279.05	279.13	281.65	641,375.00
27.01.2026	283.34	279.50	282.83	281.36	631,800.00
28.01.2026	282.73	277.99	279.98	282.04	664,203.00
29.01.2026	286.74	282.42	283.60	284.13	605,680.00
30.01.2026	286.00	281.36	284.27	284.77	990,876.00
02.02.2026	289.32	284.48	285.93	285.76	764,970.00
03.02.2026	290.60	283.27	285.14	288.22	732,204.00
04.02.2026	296.09	289.10	289.65	295.17	1,034,311.00
05.02.2026	302.38	295.36	296.54	300.26	859,834.00
06.02.2026	304.40	300.25	301.87	301.52	996,725.00
09.02.2026	303.45	291.54	300.50	292.82	683,845.00
10.02.2026	300.79	292.64	292.40	298.65	1,037,941.00
11.02.2026	300.21	293.85	297.88	298.98	609,105.00
12.02.2026	302.00	295.37	301.00	297.33	869,144.00
13.02.2026	297.44	292.03	295.60	294.19	776,416.00
17.02.2026	300.52	296.42	297.31	299.40	686,551.00
18.02.2026	300.66	295.11	299.52	298.36	498,618.00
19.02.2026	301.58	296.98	300.08	299.87	412,646.00
20.02.2026	304.93	298.83	302.56	304.92	468,739.00
23.02.2026	309.37	303.73	305.09	305.27	684,495.00
24.02.2026	308.06	302.10	304.99	305.64	507,736.00
25.02.2026	307.38	302.61	306.81	304.80	964,445.00
26.02.2026	308.62	304.50	306.68	306.16	449,836.00
27.02.2026	309.81	304.45	307.00	308.63	834,154.00
02.03.2026	313.12	307.13	307.98	310.58	566,799.00
03.03.2026	312.23	304.56	307.95	310.83	946,254.00
04.03.2026	312.90	306.89	309.01	312.10	548,641.00
05.03.2026	311.53	303.01	311.26	306.61	513,982.00
06.03.2026	307.26	300.82	304.27	306.24	598,830.00
09.03.2026	304.91	299.92	304.47	303.23	704,463.00
10.03.2026	305.55	299.99	300.03	302.42	565,730.00
11.03.2026	301.23	297.64	300.56	299.35	513,774.00
12.03.2026	304.25	293.66	296.50	301.87	577,516.00
13.03.2026	306.31	302.15	306.17	302.56	500,813.00
16.03.2026	308.27	303.32	303.97	304.73	601,496.00
17.03.2026	308.98	305.93	308.14	306.37	462,630.00
18.03.2026	306.00	299.03	305.48	299.26	501,965.00
19.03.2026	300.88	294.63	299.64	296.81	625,527.00
20.03.2026	299.77	295.03	297.33	296.66	1,276,156.00
23.03.2026	301.77	294.50	299.76	295.60	622,218.00
24.03.2026	297.34	292.11	294.66	293.00	579,056.00
25.03.2026	296.00	289.58	295.23	290.61	670,366.00
26.03.2026	293.01	289.16	290.17	291.11	450,566.00
27.03.2026	292.05	284.66	291.63	285.22	354,584.00
30.03.2026	293.13	286.15	287.72	291.85	610,834.00
31.03.2026	295.53	287.69	294.80	291.67	581,172.00
01.04.2026	292.81	288.52	290.58	290.62	662,841.00
02.04.2026	294.75	290.08	290.20	294.10	401,715.00
06.04.2026	295.65	290.83	292.80	295.61	343,019.00
07.04.2026	297.45	292.68	295.44	294.96	389,516.00
08.04.2026	301.63	292.48	296.00	301.62	579,738.00
09.04.2026	306.26	298.05	299.47	303.21	622,244.00
10.04.2026	301.97	295.62	302.00	297.14	586,967.00
13.04.2026	301.35	296.04	296.48	301.35	383,951.00
14.04.2026	301.63	298.27	299.76	299.68	550,033.00
15.04.2026	302.44	298.48	299.19	299.39	749,318.00
16.04.2026	299.31	292.40	294.53	298.80	700,156.00
17.04.2026	305.06	298.31	299.38	300.87	984,301.00
20.04.2026	306.20	300.32	300.95	300.80	825,229.00
21.04.2026	302.76	298.58	301.14	301.41	962,896.00
22.04.2026	302.04	298.57	300.09	301.63	657,456.00
23.04.2026	308.10	303.35	304.50	307.48	549,134.00
24.04.2026	307.33	302.18	306.45	302.73	758,110.00
27.04.2026	307.45	301.02	301.43	303.70	614,787.00
28.04.2026	311.58	305.86	307.11	310.10	478,855.00
29.04.2026	309.98	301.12	307.91	302.25	693,379.00
30.04.2026	305.94	300.54	301.92	305.22	636,813.00
01.05.2026	310.41	304.73	307.75	304.76	414,626.00
05.05.2026	303.72	300.69	300.99	301.41	380,767.00
06.05.2026	305.47	300.78	302.78	301.55	354,494.00
07.05.2026	304.66	297.85	300.20	298.90	398,839.00
08.05.2026	300.42	296.60	300.42	297.99	347,319.00
11.05.2026	300.54	295.27	299.13	297.14	490,826.00
12.05.2026	301.17	296.56	298.16	298.26	517,891.00
13.05.2026	299.58	291.83	296.02	294.97	507,846.00
14.05.2026	299.76	296.58	298.95	298.32	514,689.00
15.05.2026	302.11	297.22	301.10	299.72	478,052.00
18.05.2026	306.32	299.95	300.07	305.98	644,846.00
19.05.2026	308.89	302.49	305.78	305.51	736,350.00
20.05.2026	307.66	303.01	307.24	306.95	486,009.00
21.05.2026	309.51	302.28	305.50	307.30	583,761.00
22.05.2026	309.54	306.04	308.70	306.45	679,737.00
26.05.2026	309.88	303.97	307.34	305.11	333,172.00
27.05.2026	307.59	299.69	304.71	299.95	437,733.00
28.05.2026	299.53	293.79	298.03	294.36	459,173.00
29.05.2026	295.60	290.83	292.82	291.78	902,543.00
01.06.2026	292.67	288.79	289.71	289.00	592,836.00
02.06.2026	293.70	287.30	288.47	291.94	733,334.00
03.06.2026	294.90	288.96	291.50	289.94	488,846.00
04.06.2026	297.02	291.98	293.95	293.45	499,584.00
05.06.2026	303.86	295.79	295.45	303.32	438,823.00
08.06.2026	303.93	296.59	300.47	296.79	631,794.00
09.06.2026	301.45	297.29	298.65	300.00	489,740.00
10.06.2026	305.96	299.67	300.62	303.35	460,067.00
11.06.2026	307.13	303.62	304.59	303.87	710,775.00
12.06.2026	306.37	297.01	301.17	304.52	824,187.00
15.06.2026	309.01	299.17	304.64	306.49	851,545.00
16.06.2026	311.24	306.92	309.22	307.68	707,998.00
17.06.2026	309.32	304.52	305.28	306.14	547,540.00
18.06.2026	309.70	301.65	308.49	307.82	1,975,654.00
22.06.2026	313.66	307.69	307.80	310.65	1,367,750.00
23.06.2026	317.55	309.59	313.25	317.08	1,268,170.00

צרו איתנו קשר *5988