גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וריסק אנליטיקס > גרפים

עדכון אחרון 18:10

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסק אנליטיקס

Verisk Analytics

מניה VRSK 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	195.82	195.82	195.82	195.82	0.00
16:40	198.89	198.89	198.89	198.89	0.00
16:50	199.23	199.23	199.23	199.23	31,667.00
17:00	200.2	200.2	200.2	200.2	53,187.00
17:10	200.22	200.22	200.22	200.22	43,456.00
17:20	200.58	200.58	200.58	200.58	42,503.00
17:30	199.72	199.72	199.72	199.72	15,103.00
17:40	199.74	199.74	199.74	199.74	21,436.00
17:50	198.725	198.725	198.725	198.725	35,224.00
18:00	199.255	199.255	199.255	199.255	12,877.00
18:10	199.575	199.575	199.575	199.575	27,273.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	184.96	181.26	183.81	181.26	702,154.00
20.02.2026 17:30	181.485	179.06	181.485	180.68	1,759,287.00
20.02.2026 18:00	181.52	180.1901	180.875	180.3	2,507,563.00
20.02.2026 18:30	181.24	179.9	179.9	180.73	3,480,507.00
20.02.2026 19:00	181.01	180.02	180.77	181.01	4,507,964.00
20.02.2026 19:30	180.995	179.925	180.995	180.055	5,244,689.00
20.02.2026 20:00	180.11	179.54	179.9001	179.67	6,096,193.00
20.02.2026 20:30	180.81	179.55	179.62	180.335	6,495,412.00
20.02.2026 21:00	181.52	180.24	180.375	181.245	7,658,330.00
20.02.2026 21:30	181.43	180.38	181.275	180.43	10,016,245.00
20.02.2026 22:00	182.17	180.56	180.56	181.85	9,471,029.00
20.02.2026 22:30	182.63	181.9	181.9	182.39	11,224,075.00
23.02.2026 16:30	185.69	181.88	184.36	182.91	651,358.00
23.02.2026 17:00	183.16	179.68	182.67	180.38	1,237,093.00
23.02.2026 17:30	181.38	180	180.84	181.2	2,581,891.00
23.02.2026 18:00	184.055	181.31	181.355	184.055	3,089,983.00
23.02.2026 18:30	185.12	183.95	184.17	185.09	4,339,405.00
23.02.2026 19:00	185.105	183.35	185.04	184.11	5,576,922.00
23.02.2026 19:30	185.3825	184.5	184.59	185.3825	6,619,993.00
23.02.2026 20:00	186.06	184.825	185.6	184.91	9,736,581.00
23.02.2026 20:30	185.33	183.98	184.89	184.335	8,739,840.00
23.02.2026 21:00	184.7525	184.1	184.46	184.45	8,358,263.00
23.02.2026 21:30	184.945	183.94	184.48	184.86	9,416,896.00
23.02.2026 22:00	185.1206	184.13	184.97	184.705	10,254,507.00
23.02.2026 22:30	184.865	181.66	184.705	181.7	16,599,302.00
24.02.2026 16:30	186.92	182.07	182.73	186.76	642,508.00
24.02.2026 17:00	190.39	186.26	187.02	190.325	1,861,641.00
24.02.2026 17:30	190.94	189.635	189.94	190.075	3,354,831.00
24.02.2026 18:00	190.68	190.085	190.1266	190.295	6,324,758.00
24.02.2026 18:30	190.34	187.53	190.3	189.24	9,599,261.00
24.02.2026 19:00	189.475	188.74	189.35	189.45	9,940,995.00
24.02.2026 19:30	189.91	189.315	189.46	189.42	8,486,886.00
24.02.2026 20:00	190.1	189.41	189.66	189.89	11,622,886.00
24.02.2026 20:30	191.03	189.755	190.3	189.76	13,902,062.00
24.02.2026 21:00	189.84	189.065	189.765	189.62	15,447,944.00
24.02.2026 21:30	189.89	189.05	189.4	189.81	19,908,884.00
24.02.2026 22:00	190.58	189.9625	190.125	190.34	24,417,832.00
24.02.2026 22:30	191.34	190.315	190.435	191.16	32,187,400.00
25.02.2026 16:30	197.165	194.415	194.415	195.86	1,167,146.00
25.02.2026 17:00	196.39	194.74	195.7	195.58	2,369,639.00
25.02.2026 17:30	196.86	195.25	195.25	195.66	2,902,827.00
25.02.2026 18:00	196.8	194.98	196.2	194.98	3,773,315.00
25.02.2026 18:30	195.32	194.73	194.9188	194.83	5,875,316.00
25.02.2026 19:00	195.3	194.6	194.82	194.62	8,121,816.00
25.02.2026 19:30	195.58	194.48	194.57	195.165	12,012,152.00
25.02.2026 20:00	195.605	194.505	195.05	194.61	16,052,730.00
25.02.2026 20:30	194.69	194.045	194.58	194.58	17,051,474.00
25.02.2026 21:00	194.7901	194.34	194.6	194.655	13,309,556.00
25.02.2026 21:30	195.47	194.755	194.83	195.47	16,346,838.00
25.02.2026 22:00	196	194.36	195.6	194.505	21,421,548.00
25.02.2026 22:30	195.92	194.5	194.51	195.805	25,050,754.00
26.02.2026 16:30	201.33	198.345	198.59	201.33	693,365.00
26.02.2026 17:00	201.1218	199.72	201.1218	199.875	1,728,598.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2025	292.11	287.73	290.19	290.11	918,136.00
28.02.2025	297.57	291.28	291.78	296.91	1,029,571.00
03.03.2025	302.24	293.13	295.63	301.33	989,092.00
04.03.2025	306.10	299.29	301.88	299.54	954,959.00
05.03.2025	299.65	294.73	296.20	296.89	699,578.00
06.03.2025	297.69	293.98	295.21	295.36	726,774.00
07.03.2025	301.16	294.15	295.36	300.48	753,920.00
10.03.2025	305.57	297.42	301.12	298.00	1,644,766.00
11.03.2025	299.64	290.30	298.93	290.53	1,320,057.00
12.03.2025	290.02	286.18	289.19	288.03	740,413.00
13.03.2025	289.76	285.26	287.06	289.50	715,123.00
14.03.2025	290.03	286.76	289.05	288.58	740,701.00
17.03.2025	291.58	287.83	287.83	291.01	930,843.00
18.03.2025	290.07	286.50	289.34	288.93	764,407.00
19.03.2025	291.44	288.40	288.40	289.74	784,005.00
20.03.2025	289.61	285.86	288.43	287.68	772,903.00
21.03.2025	287.28	283.24	285.23	285.16	1,387,655.00
24.03.2025	289.43	284.45	287.02	285.40	810,221.00
25.03.2025	287.88	283.98	284.80	287.76	992,846.00
26.03.2025	293.00	288.11	288.45	292.03	773,051.00
27.03.2025	299.73	291.23	293.63	296.89	852,357.00
28.03.2025	296.75	293.11	296.24	294.58	728,803.00
31.03.2025	299.96	295.24	296.14	297.62	1,249,750.00
01.04.2025	298.98	294.99	296.82	298.61	602,008.00
02.04.2025	300.07	294.93	298.95	299.71	733,480.00
03.04.2025	306.67	298.45	298.45	305.09	1,406,869.00
04.04.2025	304.16	284.39	299.20	284.99	1,687,682.00
07.04.2025	287.56	275.17	285.86	278.09	1,419,269.00
08.04.2025	281.82	274.91	281.51	277.03	1,707,470.00
09.04.2025	290.30	273.76	275.43	289.34	1,927,797.00
10.04.2025	289.69	279.82	286.12	285.78	1,386,781.00
11.04.2025	293.55	282.85	285.07	291.88	835,049.00
14.04.2025	296.50	291.38	293.12	295.10	837,573.00
15.04.2025	297.61	294.46	295.38	295.05	612,679.00
16.04.2025	297.32	290.23	295.31	292.23	954,892.00
17.04.2025	295.74	290.57	292.72	293.02	502,884.00
21.04.2025	294.70	281.87	291.64	284.35	820,734.00
22.04.2025	293.40	284.76	285.84	292.70	619,625.00
23.04.2025	297.10	288.83	292.74	290.05	885,740.00
24.04.2025	290.28	284.60	289.08	288.24	717,761.00
25.04.2025	287.83	283.21	287.60	286.32	1,005,696.00
28.04.2025	289.17	283.67	285.86	288.41	777,142.00
29.04.2025	293.11	286.17	287.32	292.37	585,385.00
30.04.2025	297.23	288.89	291.83	296.43	794,504.00
01.05.2025	296.34	291.74	294.50	294.51	809,544.00
02.05.2025	298.69	291.56	297.96	293.90	849,640.00
05.05.2025	295.00	290.99	293.14	294.75	645,174.00
06.05.2025	297.54	292.27	294.26	296.19	869,631.00
07.05.2025	312.62	300.75	302.58	309.90	1,510,842.00
08.05.2025	312.82	307.39	312.00	307.85	948,179.00
09.05.2025	310.33	305.83	307.85	309.50	652,427.00
12.05.2025	310.67	301.04	309.82	303.65	990,465.00
13.05.2025	304.53	301.18	303.65	301.57	838,721.00
14.05.2025	302.25	296.97	299.93	301.27	835,398.00
15.05.2025	307.71	302.06	302.17	307.36	680,924.00
16.05.2025	309.78	305.21	307.88	309.57	744,273.00
19.05.2025	314.64	309.76	309.76	314.35	740,734.00
20.05.2025	314.02	310.79	312.38	313.10	508,466.00
21.05.2025	314.01	311.14	312.52	312.33	555,666.00
22.05.2025	315.11	309.96	311.69	314.34	699,669.00
23.05.2025	314.59	311.59	312.84	313.77	547,895.00
27.05.2025	317.10	313.02	314.88	316.16	687,317.00
28.05.2025	317.81	314.30	316.16	315.96	612,568.00
29.05.2025	316.49	312.45	315.79	314.32	754,715.00
30.05.2025	316.37	313.68	315.56	314.14	1,204,511.00
02.06.2025	317.05	310.87	312.69	316.99	592,914.00
03.06.2025	318.23	312.84	314.55	317.51	866,407.00
04.06.2025	321.58	316.80	318.10	321.33	1,006,759.00
05.06.2025	322.92	320.13	322.83	320.59	725,298.00
06.06.2025	321.83	317.81	320.87	319.60	530,802.00
09.06.2025	318.42	310.85	318.42	313.27	642,311.00
10.06.2025	313.41	309.08	312.16	312.28	509,589.00
11.06.2025	312.89	309.33	312.28	311.49	567,636.00
12.06.2025	314.04	309.95	312.18	313.91	521,604.00
13.06.2025	314.58	309.64	312.07	310.41	544,037.00
16.06.2025	311.73	308.53	310.58	309.47	706,959.00
17.06.2025	309.28	306.17	308.90	307.23	537,292.00
18.06.2025	307.64	305.28	307.64	306.09	688,355.00
20.06.2025	308.68	303.42	308.68	306.02	1,893,648.00
23.06.2025	309.65	306.02	307.57	308.41	781,894.00
24.06.2025	312.42	305.99	309.14	309.93	859,436.00
25.06.2025	309.47	302.82	309.47	304.17	818,526.00
26.06.2025	306.07	303.23	304.99	305.13	632,354.00
27.06.2025	309.04	304.60	305.28	308.66	2,471,597.00
30.06.2025	311.77	306.60	306.71	311.50	1,044,373.00
01.07.2025	314.80	309.91	311.34	312.95	860,023.00
02.07.2025	310.20	301.04	310.20	301.21	1,204,147.00
03.07.2025	305.75	299.27	300.83	304.06	963,566.00
07.07.2025	308.19	302.85	304.06	308.17	984,622.00
08.07.2025	307.91	301.85	306.53	302.54	998,569.00
09.07.2025	304.30	301.70	302.74	303.72	804,530.00
10.07.2025	304.24	301.30	302.27	302.90	724,638.00
11.07.2025	302.59	299.37	302.16	300.51	931,587.00
14.07.2025	306.45	300.91	300.91	305.62	648,307.00
15.07.2025	305.73	299.86	303.88	300.14	845,748.00
16.07.2025	301.69	297.64	300.21	301.48	707,070.00
17.07.2025	303.34	300.46	302.13	302.60	526,719.00
18.07.2025	304.29	300.46	304.29	301.90	1,530,436.00
21.07.2025	303.72	299.40	302.48	299.56	567,088.00
22.07.2025	303.13	294.58	300.08	298.12	1,246,361.00
23.07.2025	298.32	295.15	296.93	297.29	873,202.00
24.07.2025	299.52	296.07	297.39	296.09	1,067,701.00
25.07.2025	299.76	295.92	297.00	297.96	602,534.00
28.07.2025	297.59	294.08	296.62	294.43	635,454.00
29.07.2025	295.57	292.50	295.50	294.05	1,045,144.00
30.07.2025	300.93	274.33	295.79	275.47	2,409,045.00
31.07.2025	279.54	270.36	271.26	278.71	2,392,647.00
01.08.2025	281.82	271.71	280.93	271.89	1,544,005.00
04.08.2025	273.50	267.55	272.03	268.00	1,526,797.00
05.08.2025	268.41	262.12	267.40	264.72	1,540,142.00
06.08.2025	266.26	261.36	264.72	264.98	849,126.00
07.08.2025	268.19	263.70	265.91	264.52	1,027,755.00
08.08.2025	266.76	263.94	263.94	265.04	826,252.00
11.08.2025	267.92	264.02	265.28	267.42	1,405,738.00
12.08.2025	267.09	259.77	267.09	260.00	1,350,559.00
13.08.2025	264.54	259.01	260.19	264.19	900,587.00
14.08.2025	269.90	263.09	264.92	267.70	1,452,419.00
15.08.2025	269.42	265.36	268.00	267.86	929,629.00
18.08.2025	268.98	264.67	268.01	265.69	1,000,250.00
19.08.2025	271.66	263.71	265.88	271.01	1,023,016.00
20.08.2025	276.19	270.72	273.01	270.85	1,368,004.00
21.08.2025	273.49	269.05	269.61	271.91	847,151.00
22.08.2025	274.78	269.65	273.48	271.06	824,888.00
25.08.2025	271.20	266.38	270.77	267.07	874,248.00
26.08.2025	268.76	264.96	266.83	268.31	1,097,573.00
27.08.2025	268.73	266.60	267.72	267.70	771,925.00
28.08.2025	267.34	265.14	266.54	266.19	762,656.00
29.08.2025	268.44	266.14	266.76	268.12	652,634.00
02.09.2025	268.54	263.29	268.31	265.00	1,116,217.00
03.09.2025	268.54	265.00	265.00	268.44	906,925.00
04.09.2025	270.84	267.18	268.79	270.05	1,077,925.00
05.09.2025	273.72	268.11	271.04	270.31	999,840.00
08.09.2025	273.20	268.32	270.50	273.03	1,225,781.00
09.09.2025	273.83	268.22	272.84	268.66	889,954.00
10.09.2025	268.18	261.42	266.70	262.77	954,125.00
11.09.2025	267.26	262.74	262.74	266.24	1,083,358.00
12.09.2025	267.07	262.03	266.57	262.20	895,490.00
15.09.2025	263.67	254.66	261.85	255.08	1,131,291.00
16.09.2025	256.94	251.13	254.72	251.83	1,646,685.00
17.09.2025	255.23	248.98	250.68	249.69	1,512,766.00
18.09.2025	251.20	245.34	248.55	245.56	660,010.00
19.09.2025	246.18	242.57	246.13	243.38	927,023.00
22.09.2025	244.35	239.83	241.82	244.23	1,216,070.00
23.09.2025	245.86	240.17	243.38	242.22	633,304.00
24.09.2025	245.84	240.92	241.95	243.94	497,701.00
25.09.2025	246.03	240.88	244.00	244.06	1,209,801.00
26.09.2025	248.82	242.60	244.12	247.07	860,379.00
29.09.2025	250.37	245.35	245.91	248.78	1,090,072.00
30.09.2025	253.35	246.38	247.01	251.51	1,108,246.00
01.10.2025	252.80	247.85	252.80	249.55	827,719.00
02.10.2025	250.63	246.84	249.55	247.43	1,016,786.00
03.10.2025	250.20	245.99	247.06	249.04	678,379.00
06.10.2025	249.26	242.90	249.26	245.07	834,041.00
07.10.2025	246.12	242.68	244.38	246.09	651,062.00
08.10.2025	245.94	241.66	245.94	243.48	766,114.00
09.10.2025	243.48	240.43	243.48	241.27	567,497.00
10.10.2025	248.21	241.50	241.73	243.06	879,418.00
13.10.2025	244.49	239.78	241.43	242.08	558,289.00
14.10.2025	245.68	241.90	242.89	243.36	706,154.00
15.10.2025	244.41	240.36	242.23	243.98	1,116,369.00
16.10.2025	242.05	228.09	240.05	229.06	1,342,968.00
17.10.2025	234.38	229.29	231.03	232.34	1,847,329.00
20.10.2025	235.51	232.10	232.89	235.29	705,336.00
21.10.2025	238.22	234.63	235.03	237.03	766,392.00
22.10.2025	239.47	235.95	237.19	237.47	776,033.00
23.10.2025	237.85	234.22	237.21	234.79	735,338.00
24.10.2025	236.54	233.80	236.54	234.94	729,747.00
27.10.2025	235.35	232.66	234.06	233.68	963,588.00
28.10.2025	235.87	231.85	233.44	232.13	1,315,482.00
29.10.2025	212.00	196.99	208.81	208.00	3,619,861.00
30.10.2025	217.65	210.01	210.50	217.60	2,907,389.00
31.10.2025	219.00	215.34	218.02	218.76	1,844,042.00
03.11.2025	217.83	210.95	217.83	215.40	1,536,788.00
04.11.2025	221.70	214.89	219.10	220.00	1,443,614.00
05.11.2025	222.03	213.57	218.43	214.05	1,260,342.00
06.11.2025	214.17	210.02	212.74	212.87	949,546.00
07.11.2025	216.08	211.63	213.84	214.66	988,338.00
10.11.2025	213.59	209.35	211.95	212.94	952,896.00
11.11.2025	215.75	212.64	214.00	215.27	658,058.00
12.11.2025	215.64	210.03	215.26	212.91	857,244.00
13.11.2025	221.64	211.05	212.64	217.68	1,471,713.00
14.11.2025	219.12	214.37	218.07	215.84	813,738.00
17.11.2025	219.79	215.35	216.99	219.10	1,050,653.00
18.11.2025	223.93	218.26	220.07	222.96	1,431,773.00
19.11.2025	225.85	219.95	222.10	224.87	1,668,463.00
20.11.2025	225.92	220.96	224.80	221.88	1,229,849.00
21.11.2025	226.09	221.20	222.49	223.16	1,442,375.00
24.11.2025	222.36	218.57	221.53	219.84	1,751,542.00
25.11.2025	224.79	220.36	221.98	223.02	840,040.00
26.11.2025	224.73	221.63	222.61	223.89	743,928.00
28.11.2025	226.15	223.17	223.82	225.07	423,213.00
01.12.2025	226.40	222.79	224.20	224.01	893,802.00
02.12.2025	226.21	222.67	224.51	224.85	869,455.00
03.12.2025	227.16	224.09	224.86	224.48	1,029,422.00
04.12.2025	226.44	221.35	225.52	222.09	901,729.00
05.12.2025	223.20	220.38	221.73	221.24	880,255.00
08.12.2025	221.13	216.14	220.60	218.96	1,142,245.00
09.12.2025	220.65	215.72	219.18	216.03	907,122.00
10.12.2025	218.13	213.72	216.24	214.48	1,008,845.00
11.12.2025	219.10	215.32	215.98	216.29	637,941.00
12.12.2025	219.13	216.12	217.36	217.14	683,139.00
15.12.2025	220.27	217.02	218.53	218.23	1,009,653.00
16.12.2025	219.88	216.00	219.54	217.64	955,307.00
17.12.2025	220.78	216.88	216.98	219.17	1,484,993.00
18.12.2025	220.21	217.54	219.90	218.57	894,772.00
19.12.2025	220.25	216.66	218.01	218.03	2,732,357.00
22.12.2025	220.95	217.48	217.53	220.44	1,200,690.00
23.12.2025	220.87	217.72	220.34	218.46	1,126,916.00
24.12.2025	220.17	217.78	217.80	218.85	376,363.00
26.12.2025	220.58	219.04	219.26	220.34	565,734.00
29.12.2025	225.79	220.37	221.53	224.74	942,337.00
30.12.2025	225.03	223.28	224.74	224.36	564,097.00
31.12.2025	225.23	223.23	223.64	223.69	799,802.00
02.01.2026	223.74	217.85	221.94	221.02	1,401,309.00
05.01.2026	224.89	218.29	219.94	220.70	1,035,385.00
06.01.2026	222.30	217.74	218.25	221.23	1,082,142.00
07.01.2026	223.02	219.22	221.96	219.61	755,454.00
08.01.2026	223.89	217.75	218.63	222.85	645,757.00
09.01.2026	226.39	221.30	222.85	224.87	737,674.00
12.01.2026	226.17	223.77	224.87	224.82	676,998.00
13.01.2026	224.67	220.44	224.03	222.09	608,398.00
14.01.2026	224.64	220.30	220.96	224.16	822,794.00
15.01.2026	226.36	221.49	224.00	222.05	982,123.00
16.01.2026	223.52	219.54	222.36	220.41	1,370,432.00
20.01.2026	220.60	216.90	220.16	218.49	1,560,613.00
21.01.2026	220.26	215.57	218.49	216.59	814,796.00
22.01.2026	219.44	215.99	216.85	218.50	936,327.00
23.01.2026	219.24	216.76	217.16	218.04	879,761.00
26.01.2026	220.13	217.47	218.23	219.74	726,594.00
27.01.2026	219.63	215.88	218.35	216.28	1,052,493.00
28.01.2026	220.19	213.85	215.29	219.03	906,698.00
29.01.2026	219.23	214.54	218.17	216.59	915,337.00
30.01.2026	217.66	213.92	216.59	217.46	760,415.00
02.02.2026	218.47	213.82	217.46	214.15	599,407.00
03.02.2026	203.36	191.12	203.36	192.49	2,116,498.00
04.02.2026	194.09	187.05	193.18	189.51	2,264,319.00
05.02.2026	197.27	181.72	193.56	184.68	1,966,804.00
06.02.2026	184.41	177.74	183.21	179.10	2,853,975.00
09.02.2026	180.00	174.65	178.65	178.20	2,474,639.00
10.02.2026	177.38	169.24	174.90	169.47	1,968,715.00
11.02.2026	174.00	164.88	167.80	173.77	2,933,873.00
12.02.2026	179.52	164.60	172.80	179.00	4,198,130.00
13.02.2026	181.90	176.42	179.88	181.21	1,844,247.00
17.02.2026	183.62	176.96	180.02	177.30	1,936,183.00
18.02.2026	194.42	178.34	194.42	184.07	2,303,933.00
19.02.2026	186.44	181.41	184.89	183.89	1,344,811.00
20.02.2026	185.19	179.06	184.09	182.50	1,234,059.00
23.02.2026	186.08	179.42	184.36	181.60	1,861,863.00
24.02.2026	191.39	181.60	181.60	191.17	2,347,970.00
25.02.2026	197.38	194.02	194.56	195.82	2,062,896.00

צרו איתנו קשר *5988