גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

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
15:30					0.00
15:40	193.6475	193.6475	193.6475	193.6475	0.00
15:50	192.18	192.18	192.18	192.18	4,624.00
16:00	192.41	192.41	192.41	192.41	10,552.00
16:10	191.9	191.9	191.9	191.9	16,334.00
16:20	190.03	190.03	190.03	190.03	20,050.00
16:30	189.72	189.72	189.72	189.72	55,963.00
16:40	189.68	189.68	189.68	189.68	20,699.00
16:50	189.74	189.74	189.74	189.74	10,066.00
17:00	189.25	189.25	189.25	189.25	13,033.00
17:10	189.22	189.22	189.22	189.22	15,041.00
17:20	189.2275	189.2275	189.2275	189.2275	8,450.00
17:30	189.045	189.045	189.045	189.045	9,018.00
17:40	189.205	189.205	189.205	189.205	8,959.00
17:50	188.955	188.955	188.955	188.955	8,725.00
18:00	188.905	188.905	188.905	188.905	3,935.00
18:10	188.94	188.94	188.94	188.94	7,647.00
18:20	188.37	188.37	188.37	188.37	16,485.00
18:30	188.21	188.21	188.21	188.21	12,541.00
18:40	188.16	188.16	188.16	188.16	6,960.00
18:50	188.28	188.28	188.28	188.28	4,982.00
19:00	188.225	188.225	188.225	188.225	5,893.00
19:10	188.64	188.64	188.64	188.64	7,801.00
19:20	188.35	188.35	188.35	188.35	3,919.00
19:30	188.72	188.72	188.72	188.72	5,530.00
19:40	188.415	188.415	188.415	188.415	7,912.00
19:50	188.04	188.04	188.04	188.04	3,766.00
20:00	187.96	187.96	187.96	187.96	5,891.00
20:10	187.45	187.45	187.45	187.45	5,300.00
20:20	187.945	187.945	187.945	187.945	12,939.00
20:30	187.53	187.53	187.53	187.53	9,465.00
20:40	187.33	187.33	187.33	187.33	7,365.00
20:50	187.34	187.34	187.34	187.34	19,759.00
21:00	187.155	187.155	187.155	187.155	7,993.00
21:10	187.43	187.43	187.43	187.43	15,914.00
21:20	187.51	187.51	187.51	187.51	9,797.00
21:30	187.515	187.515	187.515	187.515	12,543.00
21:40	186.965	186.965	186.965	186.965	17,008.00
21:50	186.535	186.535	186.535	186.535	25,293.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	198.46	195.95	196.52	198.29	845,966.00
22.10.2026 17:30	200.395	198.01	198.6	200.395	1,332,635.00
22.10.2026 18:00	202.405	200.21	200.57	202.405	1,685,234.00
22.10.2026 18:30	202.635	201.55	202.635	202.04	2,592,285.00
22.10.2026 19:00	202.04	200.905	201.985	202.04	2,005,059.00
22.10.2026 19:30	202.04	201.19	201.98	201.49	2,017,877.00
22.10.2026 20:00	201.49	200.615	201.49	200.925	2,679,617.00
22.10.2026 20:30	202.17	201.055	201.055	202.01	3,349,573.00
22.10.2026 21:00	203.07	201.5548	202.01	202.955	4,109,307.00
22.10.2026 21:30	203.15	202.57	202.87	202.95	4,089,039.00
22.10.2026 22:00	203.37	202.715	202.905	202.77	5,293,370.00
22.10.2026 22:30	203.4175	202.68	202.75	203.24	8,281,985.00
23.10.2026 16:30	203.995	200.375	203	201.33	277,593.00
23.10.2026 17:00	201.32	199.71	201.32	199.964	485,865.00
23.10.2026 17:30	201.09	199.77	200.245	201.09	442,191.00
23.10.2026 18:00	202.01	200.91	200.91	201.51	1,066,391.00
23.10.2026 18:30	201.5899	200.4	201.51	200.46	1,421,372.00
23.10.2026 19:00	200.5	197.4	200.465	198.64	2,596,830.00
23.10.2026 19:30	198.845	197.58	198.775	198.385	3,715,514.00
23.10.2026 20:00	198.7802	192.86	198.66	194.895	4,438,110.00
23.10.2026 20:30	196.95	195.475	195.475	196.53	8,994,786.00
23.10.2026 21:00	197.07	195.69	196.76	195.69	7,915,452.00
23.10.2026 21:30	196.08	193.4	195.79	194.89	10,823,514.00
23.10.2026 22:00	195.025	193.35	194.765	193.94	11,497,115.00
23.10.2026 22:30	196.26	193.9451	193.975	196.04	9,580,932.00
26.10.2026 15:30	197.37	193.91	193.94	197.37	132,542.00
26.10.2026 16:00	197.86	196.36	197.61	196.57	393,422.00
26.10.2026 16:30	197.95	196.67	196.67	197.59	834,175.00
26.10.2026 17:00	197.1875	195.7372	197.025	196.36	760,884.00
26.10.2026 17:30	197.1722	196.24	196.3375	196.26	1,127,195.00
26.10.2026 18:00	196.46	195.63	196.21	195.63	901,152.00
26.10.2026 18:30	196	195.335	195.69	195.5	1,080,429.00
26.10.2026 19:00	195.68	194.815	195.59	195.55	1,230,441.00
26.10.2026 19:30	195.645	194.94	195.56	195.31	1,767,494.00
26.10.2026 20:00	195.78	195.325	195.325	195.525	1,797,654.00
26.10.2026 20:30	195.75	195.06	195.65	195.47	1,954,133.00
26.10.2026 21:00	195.78	195.31	195.31	195.68	1,896,026.00
26.10.2026 21:30	196.34	195.55	195.55	196.14	4,129,161.00
27.10.2026 15:30	194.96	192.15	194.96	192.6	81,631.00
27.10.2026 16:00	192.445	189.53	192.445	189.785	590,658.00
27.10.2026 16:30	190.0825	189.07	189.94	189.605	1,207,191.00
27.10.2026 17:00	189.625	188.865	189.59	189.04	1,450,562.00
27.10.2026 17:30	189.325	188.7575	189.03	188.7575	1,042,910.00
27.10.2026 18:00	188.94	188.045	188.9025	188.045	1,405,790.00
27.10.2026 18:30	188.47	188	188.05	188.31	1,572,842.00
27.10.2026 19:00	188.75	188.16	188.16	188.725	1,425,410.00
27.10.2026 19:30	188.725	187.86	188.725	187.915	1,173,828.00
27.10.2026 20:00	188.18	187.21	188.18	187.245	3,184,256.00
27.10.2026 20:30	187.515	187.02	187.08	187.375	2,727,802.00
27.10.2026 21:00	187.625	187.135	187.415	187.41	2,716,553.00
27.10.2026 21:30	187.91	186.49	187.29	187.77	6,277,631.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
26.02.2026	204.03	197.90	198.59	202.64	1,553,102.00
27.02.2026	209.49	201.08	201.89	207.57	2,695,857.00
02.03.2026	215.86	208.54	210.00	214.79	2,232,991.00
03.03.2026	216.19	209.81	212.55	214.75	1,570,259.00
04.03.2026	216.34	211.40	212.72	215.58	1,427,056.00
05.03.2026	216.65	205.87	216.11	211.22	1,706,946.00
06.03.2026	215.71	206.70	211.22	214.84	1,503,855.00
09.03.2026	214.60	210.15	213.75	210.28	1,465,412.00
10.03.2026	212.04	200.10	208.58	202.66	1,247,577.00
11.03.2026	204.93	199.78	203.38	203.13	1,107,641.00
12.03.2026	207.52	197.94	203.40	198.04	910,771.00
13.03.2026	201.52	197.66	199.34	201.22	903,174.00
16.03.2026	206.48	200.41	200.92	204.74	1,394,412.00
17.03.2026	206.92	203.03	204.71	203.79	996,018.00
18.03.2026	206.71	199.49	201.41	204.39	1,062,231.00
19.03.2026	207.49	198.70	204.70	201.69	1,275,411.00
20.03.2026	204.27	200.11	201.10	201.75	1,671,929.00
23.03.2026	203.29	197.99	202.06	199.85	1,162,851.00
24.03.2026	198.42	193.35	198.14	194.73	1,148,170.00
25.03.2026	198.66	182.50	195.61	185.05	2,170,339.00
26.03.2026	188.97	184.51	185.40	185.75	975,586.00
27.03.2026	185.82	182.06	185.51	182.75	1,611,818.00
30.03.2026	190.06	184.18	184.87	187.36	1,118,319.00
31.03.2026	192.43	187.74	188.31	189.75	1,310,473.00
01.04.2026	187.72	183.26	187.69	183.50	1,268,023.00
02.04.2026	186.33	181.00	182.95	185.08	1,022,182.00
06.04.2026	186.77	183.20	184.74	184.71	940,605.00
07.04.2026	186.84	180.68	185.25	181.00	1,162,540.00
08.04.2026	181.82	174.61	180.61	175.43	1,656,462.00
09.04.2026	174.58	167.48	173.87	169.41	2,889,739.00
10.04.2026	169.88	161.70	168.86	164.28	1,638,510.00
13.04.2026	168.33	164.53	164.85	167.87	1,321,833.00
14.04.2026	170.88	166.24	167.03	170.63	1,422,046.00
15.04.2026	179.51	170.84	171.57	176.84	1,673,773.00
16.04.2026	181.76	177.98	178.89	178.31	1,235,028.00
17.04.2026	179.45	176.34	178.70	178.07	1,170,733.00
20.04.2026	181.48	178.31	178.61	179.75	1,508,441.00
21.04.2026	184.14	179.30	180.50	182.09	1,138,974.00
22.04.2026	183.42	177.77	182.40	178.89	1,575,053.00
23.04.2026	178.75	173.14	177.98	177.14	1,328,919.00
24.04.2026	178.50	175.43	176.26	177.59	1,222,020.00
27.04.2026	180.22	174.44	177.06	174.90	1,466,370.00
28.04.2026	180.40	175.25	178.29	176.66	1,657,700.00
29.04.2026	191.51	177.83	185.49	188.19	2,811,832.00
30.04.2026	187.96	181.22	187.14	184.49	1,701,457.00
01.05.2026	188.92	180.87	187.36	181.11	1,183,693.00
05.05.2026	183.02	174.63	177.15	180.45	1,674,052.00
06.05.2026	179.60	170.82	177.96	170.94	1,574,468.00
07.05.2026	176.65	170.59	170.68	174.69	1,185,567.00
08.05.2026	174.68	169.06	173.41	171.87	1,196,146.00
11.05.2026	171.72	166.69	170.64	168.57	861,874.00
12.05.2026	170.49	165.39	168.83	166.32	1,195,220.00
13.05.2026	165.12	158.75	164.95	161.47	1,125,528.00
14.05.2026	162.74	155.94	161.47	156.84	1,918,420.00
15.05.2026	163.61	158.90	159.22	162.55	1,205,105.00
18.05.2026	172.04	163.63	163.63	171.52	1,410,666.00
19.05.2026	178.44	169.72	174.64	170.71	1,439,804.00
20.05.2026	171.79	166.32	168.67	170.66	1,453,492.00
21.05.2026	173.52	166.98	169.67	171.60	1,285,082.00
22.05.2026	176.18	170.24	171.51	171.11	1,150,310.00
26.05.2026	172.15	167.51	169.26	171.59	1,512,558.00
27.05.2026	172.49	166.88	169.36	171.50	1,215,285.00
28.05.2026	174.17	170.13	171.69	172.82	996,868.00
29.05.2026	176.58	169.52	172.03	174.99	2,137,273.00
01.06.2026	184.45	174.99	174.99	183.97	1,425,509.00
02.06.2026	182.20	175.19	180.55	179.10	1,805,360.00
03.06.2026	178.70	175.17	177.24	178.33	1,198,288.00
04.06.2026	184.74	179.24	183.06	180.00	1,624,315.00
05.06.2026	184.85	180.55	182.97	181.73	1,427,810.00
08.06.2026	182.53	177.11	180.53	178.97	1,195,283.00
09.06.2026	183.94	177.75	178.54	182.55	1,655,794.00
10.06.2026	185.26	179.40	181.85	183.13	1,295,047.00
11.06.2026	185.09	180.66	182.28	182.00	1,488,552.00
12.06.2026	184.49	177.82	181.00	183.80	1,400,210.00
15.06.2026	184.55	179.23	179.54	180.46	1,940,087.00
16.06.2026	182.01	178.52	181.59	179.61	2,399,422.00
17.06.2026	181.29	174.44	177.57	175.35	2,546,653.00
18.06.2026	178.24	171.14	175.36	173.80	16,496,640.00
22.06.2026	174.50	168.18	169.73	168.99	2,187,684.00

צרו איתנו קשר *5988