גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טרה דאטה > גרפים

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרה דאטה

Teradata

מניה TDC 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	31.555	31.555	31.555	31.555	0.00
16:50	31.665	31.665	31.665	31.665	6,975.00
17:00	31.5466	31.5466	31.5466	31.5466	4,540.00
17:10	31.31	31.31	31.31	31.31	10,320.00
17:20	31.11	31.11	31.11	31.11	14,523.00
17:30	31.115	31.115	31.115	31.115	11,677.00
17:40	31.32	31.32	31.32	31.32	9,126.00
17:50	31.36	31.36	31.36	31.36	12,754.00
18:00	31.2571	31.2571	31.2571	31.2571	4,945.00
18:10	31.29	31.29	31.29	31.29	13,557.00
18:20	31.36	31.36	31.36	31.36	28,549.00
18:30	31.29	31.29	31.29	31.29	6,482.00
18:40	31.275	31.275	31.275	31.275	10,172.00
18:50	31.22	31.22	31.22	31.22	4,969.00
19:00	31.2225	31.2225	31.2225	31.2225	4,425.00
19:10	31.19	31.19	31.19	31.19	8,650.00
19:20	31.11	31.11	31.11	31.11	33,666.00
19:30	31.09	31.09	31.09	31.09	17,100.00
19:40	31.065	31.065	31.065	31.065	10,117.00
19:50	31.055	31.055	31.055	31.055	8,131.00
20:00	30.995	30.995	30.995	30.995	9,313.00
20:10	30.925	30.925	30.925	30.925	22,126.00
20:20	31.04	31.04	31.04	31.04	11,726.00
20:30	31.015	31.015	31.015	31.015	10,508.00
20:40	31.055	31.055	31.055	31.055	9,713.00
20:50	31.065	31.065	31.065	31.065	11,996.00
21:00	31.1	31.1	31.1	31.1	14,367.00
21:10	30.985	30.985	30.985	30.985	11,739.00
21:20	30.988	30.988	30.988	30.988	19,882.00
21:30	30.945	30.945	30.945	30.945	23,567.00
21:40	30.97	30.97	30.97	30.97	14,321.00
21:50	30.98	30.98	30.98	30.98	15,363.00
22:00	30.98	30.98	30.98	30.98	11,637.00
22:10	31.01	31.01	31.01	31.01	17,151.00
22:20	30.98	30.98	30.98	30.98	21,485.00
22:30	30.96	30.96	30.96	30.96	24,364.00
22:40	30.92	30.92	30.92	30.92	37,688.00
22:50	30.94	30.94	30.94	30.94	33,447.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025 17:00	30.66	30.35	30.35	30.61	35,711.00
08.12.2025 17:30	30.555	30.3775	30.535	30.5	97,489.00
08.12.2025 18:00	30.66	30.495	30.495	30.66	117,021.00
08.12.2025 18:30	30.785	30.6553	30.7	30.765	213,846.00
08.12.2025 19:00	30.845	30.615	30.78	30.845	239,070.00
08.12.2025 19:30	30.95	30.8	30.8	30.92	321,648.00
08.12.2025 20:00	30.94	30.867	30.92	30.88	399,978.00
08.12.2025 20:30	30.99	30.83	30.87	30.86	472,075.00
08.12.2025 21:00	31.055	30.84	30.885	31.05	674,344.00
08.12.2025 21:30	31.18	31.045	31.06	31.17	616,468.00
08.12.2025 22:00	31.28	31.18	31.18	31.22	834,116.00
08.12.2025 22:30	31.405	31.14	31.215	31.38	1,433,593.00
09.12.2025 16:30	31.1	30.79	30.79	30.98	14,863.00
09.12.2025 17:00	31.07	30.885	30.99	31.06	46,927.00
09.12.2025 17:30	31.39	31.06	31.09	31.39	56,099.00
09.12.2025 18:00	31.515	31.35	31.35	31.425	81,758.00
09.12.2025 18:30	31.49	31.321	31.43	31.355	136,966.00
09.12.2025 19:00	31.423	31.3	31.37	31.423	139,805.00
09.12.2025 19:30	31.45	31.34	31.43	31.45	143,956.00
09.12.2025 20:00	31.455	31.385	31.45	31.43	169,184.00
09.12.2025 20:30	31.436	31.355	31.415	31.436	261,381.00
09.12.2025 21:00	31.44	31.325	31.43	31.325	321,977.00
09.12.2025 21:30	31.355	31.26	31.315	31.35	320,412.00
09.12.2025 22:00	31.44	31.32	31.365	31.335	463,330.00
09.12.2025 22:30	31.485	31.33	31.33	31.38	679,045.00
10.12.2025 16:30	31.67	31.43	31.47	31.485	6,143.00
10.12.2025 17:00	31.61	31.38	31.465	31.61	19,870.00
10.12.2025 17:30	31.69	31.55	31.59	31.55	26,941.00
10.12.2025 18:00	31.7	31.555	31.58	31.69	45,457.00
10.12.2025 18:30	31.65	31.525	31.65	31.53	72,058.00
10.12.2025 19:00	31.6	31.5	31.5	31.56	118,032.00
10.12.2025 19:30	31.57	31.49	31.56	31.51	78,929.00
10.12.2025 20:00	31.527	31.37	31.52	31.37	103,913.00
10.12.2025 20:30	31.43	31.3	31.36	31.43	143,987.00
10.12.2025 21:00	31.61	31.45	31.51	31.49	203,748.00
10.12.2025 21:30	31.91	31.49	31.51	31.91	285,171.00
10.12.2025 22:00	32.02	31.775	31.85	31.895	453,243.00
10.12.2025 22:30	31.92	31.67	31.88	31.67	516,494.00
11.12.2025 16:30	31.7	31.445	31.445	31.56	15,219.00
11.12.2025 17:00	31.7116	31.3916	31.47	31.71	55,469.00
11.12.2025 17:30	31.865	31.595	31.6451	31.84	74,068.00
11.12.2025 18:00	31.87	31.71	31.81	31.71	115,687.00
11.12.2025 18:30	31.74	31.5	31.73	31.525	130,912.00
11.12.2025 19:00	31.829	31.57	31.57	31.82	136,159.00
11.12.2025 19:30	31.83	31.665	31.83	31.67	117,634.00
11.12.2025 20:00	31.69	31.63	31.65	31.67	177,089.00
11.12.2025 20:30	31.755	31.59	31.7	31.655	197,584.00
11.12.2025 21:00	31.775	31.68	31.68	31.71	189,360.00
11.12.2025 21:30	31.795	31.71	31.72	31.77	250,466.00
11.12.2025 22:00	31.89	31.775	31.775	31.83	312,823.00
11.12.2025 22:30	31.875	31.77	31.805	31.83	499,877.00
12.12.2025 16:30	31.69	31.52	31.69	31.525	9,477.00
12.12.2025 17:00	31.475	31.092	31.475	31.135	46,792.00
12.12.2025 17:30	31.4	31.19	31.205	31.21	86,528.00
12.12.2025 18:00	31.375	31.24	31.25	31.325	149,509.00
12.12.2025 18:30	31.35	31.18	31.34	31.195	171,354.00
12.12.2025 19:00	31.25	31.025	31.195	31.05	232,120.00
12.12.2025 19:30	31.11	30.91	31.08	30.91	314,948.00
12.12.2025 20:00	31.08	30.91	30.91	31.025	328,470.00
12.12.2025 20:30	31.1	31.02	31.05	31.02	359,160.00
12.12.2025 21:00	31.035	30.945	31.035	30.955	436,859.00
12.12.2025 21:30	31.0142	30.955	30.96	30.995	572,138.00
12.12.2025 22:00	31.03	30.96	30.995	30.97	632,448.00
12.12.2025 22:30	31.27	30.909	30.97	31.255	859,182.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	33.08	32.15	32.15	32.80	717,957.00
17.12.2024	33.15	32.64	32.72	32.81	579,935.00
18.12.2024	33.20	31.48	32.97	31.63	804,833.00
19.12.2024	32.36	31.66	31.81	32.23	631,908.00
20.12.2024	32.75	31.83	31.91	32.23	2,336,877.00
23.12.2024	32.40	32.01	32.25	32.15	468,007.00
24.12.2024	32.26	31.82	32.17	32.10	350,612.00
26.12.2024	32.38	31.85	31.98	32.18	408,962.00
27.12.2024	32.22	31.50	32.11	31.61	434,083.00
30.12.2024	31.39	30.91	31.39	31.02	511,423.00
31.12.2024	31.39	30.93	31.19	31.15	828,473.00
06.01.2025	32.02	31.07	31.07	31.61	799,852.00
07.01.2025	32.14	30.99	31.75	31.29	615,508.00
08.01.2025	31.26	30.50	31.01	31.12	672,592.00
10.01.2025	30.75	30.05	30.62	30.32	654,661.00
13.01.2025	30.61	29.77	30.06	30.33	903,610.00
14.01.2025	30.94	30.36	30.61	30.63	696,092.00
15.01.2025	31.38	30.82	31.08	31.15	740,604.00
16.01.2025	31.42	31.00	31.25	31.00	1,011,128.00
17.01.2025	31.19	30.23	31.10	30.59	1,141,262.00
21.01.2025	31.68	30.64	30.64	31.62	909,502.00
22.01.2025	32.37	31.71	31.79	32.08	668,456.00
23.01.2025	32.19	31.57	31.81	32.17	832,384.00
24.01.2025	32.36	31.90	32.29	31.95	598,929.00
27.01.2025	32.58	31.39	31.54	32.25	778,663.00
28.01.2025	33.03	32.10	32.19	32.78	760,192.00
29.01.2025	32.60	32.06	32.46	32.36	744,755.00
30.01.2025	32.74	32.32	32.32	32.41	505,610.00
31.01.2025	32.67	31.73	32.50	31.91	880,829.00
03.02.2025	31.49	30.88	31.21	31.40	55,027.00
04.02.2025	31.97	31.48	31.78	31.92	694,592.00
05.02.2025	32.11	31.63	32.00	31.95	327,532.00
06.02.2025	31.77	30.78	31.69	30.80	800,645.00
07.02.2025	31.30	30.77	30.97	30.85	884,143.00
10.02.2025	31.34	30.82	31.19	30.93	1,137,123.00
11.02.2025	31.17	30.43	30.79	30.89	1,136,254.00
12.02.2025	25.69	22.73	23.25	24.62	4,129,414.00
13.02.2025	25.10	24.57	24.79	24.75	1,257,957.00
14.02.2025	24.94	24.51	24.94	24.80	1,501,215.00
18.02.2025	24.93	24.48	24.80	24.93	1,554,548.00
19.02.2025	24.77	24.38	24.75	24.39	1,327,829.00
20.02.2025	24.38	23.46	24.36	23.90	1,751,046.00
21.02.2025	24.07	23.20	23.94	23.32	1,267,429.00
24.02.2025	24.23	23.20	23.55	24.22	1,857,314.00
25.02.2025	24.53	24.05	24.18	24.35	1,566,065.00
26.02.2025	24.39	23.95	24.25	23.98	1,467,868.00
27.02.2025	24.08	23.45	24.05	23.46	1,218,098.00
28.02.2025	23.84	23.19	23.39	23.84	2,099,515.00
03.03.2025	23.98	23.25	23.98	23.38	2,297,370.00
04.03.2025	23.75	23.15	23.16	23.26	1,779,154.00
05.03.2025	23.56	22.82	23.18	23.53	1,609,995.00
06.03.2025	23.39	22.79	23.21	22.98	1,009,709.00
07.03.2025	23.24	22.62	22.88	23.05	1,326,252.00
10.03.2025	23.57	22.46	23.17	22.52	2,033,052.00
11.03.2025	22.82	22.14	22.39	22.34	1,943,511.00
12.03.2025	22.54	22.19	22.46	22.28	1,617,883.00
13.03.2025	22.25	21.80	22.12	21.95	1,220,498.00
14.03.2025	22.89	22.10	22.22	22.69	1,393,524.00
17.03.2025	23.68	22.74	22.74	23.29	1,639,739.00
18.03.2025	23.49	23.13	23.15	23.27	1,448,927.00
19.03.2025	23.81	23.24	23.37	23.35	1,138,631.00
20.03.2025	23.28	22.78	23.15	22.87	1,082,087.00
21.03.2025	22.99	22.52	22.62	22.90	19,693,470.00

צרו איתנו קשר *5988