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 08.09.2026

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
16:30					0.00
16:40	180.3	180.3	180.3	180.3	0.00
16:50	180.26	180.26	180.26	180.26	12,500.00
17:00	179.89	179.89	179.89	179.89	35,846.00
17:10	179.21	179.21	179.21	179.21	9,443.00
17:20	178.67	178.67	178.67	178.67	10,578.00
17:30	178.325	178.325	178.325	178.325	15,499.00
17:40	177.49	177.49	177.49	177.49	15,286.00
17:50	176.685	176.685	176.685	176.685	9,350.00
18:00	176.49	176.49	176.49	176.49	12,711.00
18:10	176.2217	176.2217	176.2217	176.2217	12,212.00
18:20	176.75	176.75	176.75	176.75	7,045.00
18:30	176.29	176.29	176.29	176.29	10,366.00
18:40	175.93	175.93	175.93	175.93	10,512.00
18:50	176.26	176.26	176.26	176.26	11,876.00
19:00	176.305	176.305	176.305	176.305	15,753.00
19:10	175.82	175.82	175.82	175.82	16,165.00
19:20	176.62	176.62	176.62	176.62	11,692.00
19:30	176.555	176.555	176.555	176.555	9,936.00
19:40	176.745	176.745	176.745	176.745	13,232.00
19:50	176.77	176.77	176.77	176.77	7,756.00
20:00	176.855	176.855	176.855	176.855	8,338.00
20:10	176.8	176.8	176.8	176.8	7,547.00
20:20	177.145	177.145	177.145	177.145	17,009.00
20:30	176.715	176.715	176.715	176.715	17,637.00
20:40	176.935	176.935	176.935	176.935	12,389.00
20:50	177.015	177.015	177.015	177.015	14,383.00
21:00	177.14	177.14	177.14	177.14	14,641.00
21:10	177.16	177.16	177.16	177.16	10,710.00
21:20	176.99	176.99	176.99	176.99	12,788.00
21:30	177.27	177.27	177.27	177.27	13,738.00
21:40	176.98	176.98	176.98	176.98	12,134.00
21:50	176.98	176.98	176.98	176.98	9,048.00
22:00	176.43	176.43	176.43	176.43	22,483.00
22:10	176.225	176.225	176.225	176.225	10,838.00
22:20	176.6	176.6	176.6	176.6	12,499.00
22:30	175.88	175.88	175.88	175.88	15,565.00
22:40	176.12	176.12	176.12	176.12	22,626.00
22:50	176.245	176.245	176.245	176.245	16,589.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.09.2026 17:00	193.71	191.365	193.46	192.345	252,047.00
03.09.2026 17:30	192.33	189.51	192.33	189.64	342,741.00
03.09.2026 18:00	190.545	189.63	189.63	190.455	438,375.00
03.09.2026 18:30	190.91	190.41	190.61	190.91	527,998.00
03.09.2026 19:00	191.26	190.86	190.86	191.065	582,454.00
03.09.2026 19:30	191.095	190.17	191.095	190.33	694,758.00
03.09.2026 20:00	190.3442	190.01	190.3442	190.07	624,069.00
03.09.2026 20:30	191.34	190.18	190.18	191.31	1,108,235.00
03.09.2026 21:00	191.44	190.73	191.32	190.96	1,636,178.00
03.09.2026 21:30	191.2799	190.5	190.85	190.81	1,391,141.00
03.09.2026 22:00	191.515	190.74	190.74	191.25	1,530,091.00
03.09.2026 22:30	191.3901	190.12	191.085	190.71	2,676,683.00
04.09.2026 16:30	187.19	182.5	186.53	182.7	185,102.00
04.09.2026 17:00	184.035	182.58	182.58	183.815	372,069.00
04.09.2026 17:30	184.72	183.68	183.68	184.6	347,973.00
04.09.2026 18:00	184.975	184.0501	184.38	184.83	563,138.00
04.09.2026 18:30	185.16	184.52	184.94	185.005	613,052.00
04.09.2026 19:00	185.36	184.87	185.01	185.32	725,147.00
04.09.2026 19:30	185.86	185.41	185.41	185.53	788,379.00
04.09.2026 20:00	185.53	185.18	185.445	185.5	1,177,386.00
04.09.2026 20:30	185.66	185.405	185.42	185.58	1,462,490.00
04.09.2026 21:00	185.87	185.4666	185.82	185.65	1,610,148.00
04.09.2026 21:30	186.17	185.49	185.64	186.17	1,393,296.00
04.09.2026 22:00	186.225	185.665	186.165	185.665	2,181,452.00
04.09.2026 22:30	185.785	185.385	185.65	185.62	2,753,938.00
08.09.2026 16:30	183.21	178.865	182.97	179.665	226,582.00
08.09.2026 17:00	179.995	177.76	179.4779	177.825	406,401.00
08.09.2026 17:30	177.655	176.195	177.62	176.385	479,591.00
08.09.2026 18:00	177.055	175.915	176.57	175.915	540,379.00
08.09.2026 18:30	176.65	175.53	176.025	176.38	889,255.00
08.09.2026 19:00	176.76	175.755	175.805	176.44	1,421,758.00
08.09.2026 19:30	176.965	176.435	176.435	176.885	1,140,405.00
08.09.2026 20:00	177.275	176.55	176.61	176.615	1,444,866.00
08.09.2026 20:30	177.225	176.64	176.64	177.22	1,715,196.00
08.09.2026 21:00	177.555	176.97	177.25	177.055	2,108,589.00
08.09.2026 21:30	177.0751	176.16	177.0751	176.16	2,610,447.00
08.09.2026 22:00	176.63	175.74	176.095	176.01	2,865,680.00
08.09.2026 22:30	176.64	175.455	176.01	175.5	3,498,366.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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