גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 07.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרשפט

Freshpet

מניה FRPT נאסד"ק USD

שער

67.94

שינוי

-5.36%

שינוי ב USD

-3.85

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	70.615	70.615	70.615	70.615	0.00
16:50	69.665	69.665	69.665	69.665	51,249.00
17:00	69.155	69.155	69.155	69.155	160,982.00
17:10	69.8175	69.8175	69.8175	69.8175	58,800.00
17:20	69.61	69.61	69.61	69.61	72,758.00
17:30	69.75	69.75	69.75	69.75	31,979.00
17:40	69.62	69.62	69.62	69.62	30,305.00
17:50	69.4146	69.4146	69.4146	69.4146	72,985.00
18:00	69.2	69.2	69.2	69.2	25,259.00
18:10	69.03	69.03	69.03	69.03	12,978.00
18:20	68.74	68.74	68.74	68.74	14,034.00
18:30	68.23	68.23	68.23	68.23	22,696.00
18:40	68.1	68.1	68.1	68.1	22,294.00
18:50	68.115	68.115	68.115	68.115	18,865.00
19:00	67.97	67.97	67.97	67.97	28,846.00
19:10	68.12	68.12	68.12	68.12	11,860.00
19:20	67.92	67.92	67.92	67.92	31,923.00
19:30	67.71	67.71	67.71	67.71	24,062.00
19:40	67.81	67.81	67.81	67.81	22,312.00
19:50	67.6056	67.6056	67.6056	67.6056	18,236.00
20:00	67.42	67.42	67.42	67.42	41,784.00
20:10	67.49	67.49	67.49	67.49	12,122.00
20:20	67.735	67.735	67.735	67.735	24,422.00
20:30	67.83	67.83	67.83	67.83	15,284.00
20:40	67.3725	67.3725	67.3725	67.3725	39,645.00
20:50	67.465	67.465	67.465	67.465	16,732.00
21:00	67.315	67.315	67.315	67.315	19,062.00
21:10	67.355	67.355	67.355	67.355	16,648.00
21:20	67.02	67.02	67.02	67.02	31,101.00
21:30	67.015	67.015	67.015	67.015	44,026.00
21:40	67.15	67.15	67.15	67.15	26,085.00
21:50	66.86	66.86	66.86	66.86	25,668.00
22:00	67.205	67.205	67.205	67.205	22,430.00
22:10	67.52	67.52	67.52	67.52	23,790.00
22:20	67.18	67.18	67.18	67.18	44,566.00
22:30	67.09	67.09	67.09	67.09	33,424.00
22:40	67.29	67.29	67.29	67.29	59,971.00
22:50	67.6	67.6	67.6	67.6	55,760.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2025 17:00	73.22	71.545	71.99	73.22	186,030.00
02.07.2025 17:30	73.505	72.525	73.255	72.96	474,859.00
02.07.2025 18:00	73.2	72.49	73.2	72.64	756,832.00
02.07.2025 18:30	73.11	72.545	72.68	72.56	922,321.00
02.07.2025 19:00	72.61	71.69	72.61	72.255	1,309,445.00
02.07.2025 19:30	72.36	71.38	72.22	71.38	1,355,695.00
02.07.2025 20:00	71.99	71.24	71.38	71.47	2,476,207.00
02.07.2025 20:30	71.71	71.4	71.42	71.425	3,270,632.00
02.07.2025 21:00	71.995	71.28	71.375	71.83	3,387,119.00
02.07.2025 21:30	72.01	71.78	71.83	71.81	3,415,370.00
02.07.2025 22:00	72.16	71.74	71.81	72	4,104,041.00
02.07.2025 22:30	72.24	71.93	72.01	72.19	4,190,126.00
03.07.2025 16:30	73.33	72.355	72.59	73.175	54,399.00
03.07.2025 17:00	73.94	73.21	73.21	73.94	201,218.00
03.07.2025 17:30	73.99	72.2604	73.94	72.59	419,838.00
03.07.2025 18:00	72.84	72.1	72.17	72.23	437,402.00
03.07.2025 18:30	72.54	71.925	72.23	72.08	956,018.00
03.07.2025 19:00	72.08	71.4178	72.08	71.46	1,091,574.00
03.07.2025 19:30	71.87	70.96	71.185	71.65	1,391,103.00
03.07.2025 20:00	71.79	71.79	71.79	71.79	42,656.00
03.07.2025 20:30	71.79	71.79	71.79	71.79	594,182.00
03.07.2025 21:00	71.79	71.79	71.79	71.79	594,182.00
03.07.2025 21:30	71.79	71.79	71.79	71.79	594,182.00
03.07.2025 22:00	71.79	71.79	71.79	71.79	594,187.00
03.07.2025 22:30	71.79	71.79	71.79	71.79	594,188.00
07.07.2025 16:30	71.31	69.06	70.64	69.47	221,745.00
07.07.2025 17:00	70.2	69.385	69.73	69.5125	1,037,139.00
07.07.2025 17:30	69.62	68.52	69.53	69.035	1,204,517.00
07.07.2025 18:00	69.22	68.15	69.13	68.255	870,762.00
07.07.2025 18:30	68.265	67.57	68.145	68.06	1,821,294.00
07.07.2025 19:00	68.31	67.48	68.18	67.86	2,261,877.00
07.07.2025 19:30	68.03	67.4	67.84	67.4875	2,133,526.00
07.07.2025 20:00	67.9	67.4775	67.51	67.745	2,390,678.00
07.07.2025 20:30	67.835	67.285	67.8	67.45	3,255,220.00
07.07.2025 21:00	67.54	66.8	67.47	66.93	3,328,082.00
07.07.2025 21:30	67.29	66.75	67.03	67.19	3,408,828.00
07.07.2025 22:00	67.55	67.09	67.29	67.25	3,707,024.00
07.07.2025 22:30	68.0725	67.06	67.26	68.0725	4,092,713.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	135.66	129.28	135.55	129.43	1,034,848.00
10.07.2024	130.07	121.08	129.67	121.94	1,180,324.00
11.07.2024	127.91	122.01	122.66	127.39	847,334.00
12.07.2024	130.11	126.20	127.39	127.47	325,458.00
15.07.2024	130.47	126.79	128.11	128.56	272,751.00
16.07.2024	130.44	123.08	129.44	123.63	925,467.00
17.07.2024	126.79	118.12	123.00	119.34	703,182.00
18.07.2024	121.02	116.53	120.05	118.84	529,101.00
19.07.2024	120.95	118.23	119.06	119.41	387,639.00
22.07.2024	-99.99	-99.99	120.00	118.37	0.00
23.07.2024	122.22	119.63	120.58	120.01	356,616.00
24.07.2024	120.16	116.42	118.90	116.43	409,450.00
25.07.2024	117.70	114.74	117.07	115.52	345,247.00
26.07.2024	119.01	115.76	117.43	117.94	399,131.00
29.07.2024	121.32	117.96	119.24	120.46	640,053.00
30.07.2024	121.86	118.31	120.20	118.52	377,757.00
31.07.2024	122.77	120.00	120.29	121.70	575,242.00
01.08.2024	125.14	121.70	121.79	123.61	655,292.00
02.08.2024	122.52	118.63	120.98	122.10	767,544.00
05.08.2024	124.87	110.00	110.35	121.41	2,162,472.00
06.08.2024	129.47	122.82	123.24	127.06	1,129,842.00
07.08.2024	132.00	126.22	126.72	128.26	1,641,144.00
08.08.2024	131.58	126.72	128.81	129.30	654,501.00
09.08.2024	129.91	127.15	129.28	128.12	506,935.00
12.08.2024	130.31	126.86	128.02	129.40	472,351.00
13.08.2024	131.18	128.69	129.94	130.51	368,317.00
14.08.2024	134.30	129.24	130.74	132.24	415,284.00
15.08.2024	134.89	132.01	133.41	132.67	378,618.00
16.08.2024	132.89	130.76	132.10	132.24	338,788.00
19.08.2024	132.52	130.27	132.44	130.56	378,361.00
20.08.2024	131.00	125.94	130.52	128.93	626,589.00
21.08.2024	133.03	128.21	129.08	132.80	607,328.00
22.08.2024	135.45	132.00	132.75	133.84	572,657.00
23.08.2024	139.89	133.41	134.05	138.84	1,068,464.00
26.08.2024	140.78	135.37	138.83	135.91	562,337.00
27.08.2024	136.48	134.32	135.23	135.62	401,565.00
28.08.2024	136.90	133.79	135.84	135.18	474,793.00
29.08.2024	136.53	134.43	136.07	135.17	461,554.00
30.08.2024	136.81	132.67	135.52	136.00	387,061.00
03.09.2024	143.06	136.21	136.21	137.15	730,312.00
04.09.2024	142.01	134.57	137.15	138.89	577,202.00
05.09.2024	140.55	137.53	138.91	138.27	457,903.00
06.09.2024	139.86	133.82	138.22	135.25	402,023.00
09.09.2024	139.15	135.18	136.85	136.46	502,983.00
10.09.2024	137.15	130.44	136.46	135.22	541,713.00
11.09.2024	138.48	134.58	135.22	137.62	499,576.00
12.09.2024	141.16	137.22	138.00	140.93	532,177.00
13.09.2024	142.77	137.58	142.10	139.89	322,576.00
16.09.2024	141.74	138.90	139.89	140.62	508,576.00
17.09.2024	142.38	137.31	140.97	138.31	354,497.00
18.09.2024	143.98	138.37	138.37	140.92	395,561.00
19.09.2024	144.38	139.23	142.96	141.24	496,662.00
20.09.2024	143.28	140.38	141.02	142.19	760,477.00
23.09.2024	142.30	138.27	141.88	139.98	528,419.00
24.09.2024	141.99	139.66	140.19	140.44	335,783.00
25.09.2024	142.68	140.16	141.14	140.23	849,018.00
26.09.2024	140.84	135.00	140.84	135.92	621,135.00
27.09.2024	136.77	134.29	135.92	135.74	325,433.00
30.09.2024	136.99	133.00	135.56	136.77	409,683.00
01.10.2024	137.99	134.92	137.28	135.51	329,213.00
02.10.2024	135.84	133.31	134.30	135.60	253,638.00
03.10.2024	136.28	132.54	135.43	136.00	397,352.00
04.10.2024	143.48	136.20	136.93	142.09	591,139.00
07.10.2024	144.35	135.79	141.90	137.05	470,078.00
08.10.2024	139.21	136.12	137.24	137.09	340,116.00
09.10.2024	140.94	136.08	138.12	139.14	297,160.00
10.10.2024	139.74	137.00	139.38	139.65	287,861.00
11.10.2024	144.07	140.00	140.08	141.98	328,110.00
14.10.2024	144.63	141.26	141.80	144.14	320,279.00
15.10.2024	145.68	143.31	144.44	144.05	339,752.00
16.10.2024	144.11	140.45	144.11	142.06	313,204.00
17.10.2024	142.84	139.21	142.84	139.29	273,966.00
18.10.2024	140.25	137.84	139.90	139.53	381,111.00
21.10.2024	139.98	134.20	139.98	136.86	903,149.00
22.10.2024	135.97	133.82	135.97	134.21	349,822.00
23.10.2024	134.41	131.60	133.15	133.26	482,960.00
24.10.2024	134.24	132.14	134.24	133.00	247,996.00
25.10.2024	134.33	132.62	133.00	133.64	296,047.00
28.10.2024	135.63	134.00	134.58	134.68	263,659.00
29.10.2024	134.98	132.86	133.64	134.08	279,361.00
30.10.2024	134.28	132.30	133.71	134.03	369,988.00
31.10.2024	134.53	132.11	133.56	132.54	423,640.00
04.11.2024	154.67	135.37	136.00	150.57	2,210,683.00
05.11.2024	154.80	149.30	152.82	151.59	859,939.00
06.11.2024	157.10	153.73	155.00	155.27	1,044,710.00
07.11.2024	155.40	149.26	154.74	153.22	896,303.00
11.11.2024	159.01	156.12	157.18	156.44	387,262.00
12.11.2024	156.95	154.31	156.44	155.08	357,915.00
13.11.2024	156.90	153.50	155.46	153.73	379,139.00
14.11.2024	153.75	150.10	153.75	150.83	397,607.00
15.11.2024	151.26	148.84	150.64	150.00	456,245.00
18.11.2024	152.36	149.18	149.81	150.49	288,478.00
19.11.2024	157.95	149.80	150.00	156.38	737,611.00
20.11.2024	156.00	151.97	156.00	153.00	419,650.00
21.11.2024	156.93	152.01	152.53	156.57	444,265.00
22.11.2024	157.95	155.46	157.76	156.76	565,455.00
25.11.2024	160.91	154.47	158.19	154.68	801,054.00
26.11.2024	158.42	154.94	154.94	155.92	343,685.00
27.11.2024	156.35	152.87	155.94	153.24	323,197.00
29.11.2024	153.97	152.39	153.43	153.05	186,887.00
02.12.2024	157.08	151.06	151.06	154.25	423,835.00
03.12.2024	156.75	153.58	153.80	156.49	351,791.00
04.12.2024	159.17	155.22	155.84	156.42	443,484.00
05.12.2024	155.66	152.26	155.64	154.23	418,490.00
06.12.2024	155.87	153.11	154.83	154.37	448,279.00
09.12.2024	155.01	149.18	154.10	149.71	504,003.00
10.12.2024	150.26	146.30	149.27	147.25	749,710.00
11.12.2024	148.41	145.70	147.79	146.44	641,926.00
12.12.2024	147.61	145.28	146.69	145.69	470,893.00
13.12.2024	148.31	144.57	146.05	146.89	458,216.00
16.12.2024	149.05	145.09	146.63	147.06	414,937.00
17.12.2024	146.59	143.00	145.95	146.38	444,871.00
18.12.2024	146.68	140.40	146.27	140.67	507,408.00
19.12.2024	143.48	139.43	140.76	141.41	450,473.00
20.12.2024	143.90	140.40	140.40	143.71	626,362.00
23.12.2024	143.79	140.67	143.22	143.77	471,357.00
24.12.2024	146.08	143.92	144.34	145.17	180,616.00
26.12.2024	146.74	143.74	144.41	146.06	422,788.00
27.12.2024	146.54	143.39	144.93	146.36	273,817.00
30.12.2024	149.70	143.30	145.56	149.49	927,757.00
31.12.2024	151.05	146.37	149.74	148.11	500,511.00
06.01.2025	146.02	143.18	145.65	145.70	438,829.00
07.01.2025	148.64	144.17	146.33	146.41	466,200.00
08.01.2025	149.33	145.32	146.10	146.34	473,053.00
10.01.2025	146.26	142.34	145.00	144.47	454,866.00
13.01.2025	148.40	142.34	143.85	147.83	575,113.00
14.01.2025	150.55	147.88	148.40	150.27	509,191.00
15.01.2025	156.19	150.05	152.22	153.10	625,182.00
16.01.2025	155.17	151.53	152.30	154.95	432,708.00
17.01.2025	158.01	154.88	156.24	156.96	374,953.00
21.01.2025	159.55	155.77	157.35	156.30	511,240.00
22.01.2025	160.37	155.41	156.54	158.67	491,054.00
23.01.2025	158.77	154.77	158.77	158.03	410,894.00
24.01.2025	160.42	155.82	158.10	158.36	502,197.00
27.01.2025	162.36	156.66	157.24	160.46	641,782.00
28.01.2025	164.00	159.03	161.52	159.50	515,954.00
29.01.2025	162.38	158.56	159.74	160.54	351,115.00
30.01.2025	164.07	161.84	162.65	162.59	536,466.00
31.01.2025	163.10	159.28	163.10	159.95	351,513.00
03.02.2025	160.65	153.75	157.00	160.21	47,138.00
04.02.2025	160.35	155.38	159.18	155.62	1,741,313.00
05.02.2025	155.99	147.07	155.00	147.32	347,216.00
06.02.2025	151.35	147.70	151.08	148.51	453,755.00
07.02.2025	150.79	144.70	148.99	147.10	553,943.00
10.02.2025	147.73	129.01	146.80	130.35	2,208,548.00
11.02.2025	131.05	121.97	130.09	130.75	1,919,900.00
12.02.2025	131.88	126.74	128.15	131.59	872,035.00
13.02.2025	132.56	129.09	132.13	131.05	424,983.00
14.02.2025	133.54	126.88	132.09	129.61	633,801.00
18.02.2025	132.83	128.34	129.95	131.99	1,172,457.00
19.02.2025	132.86	128.25	130.28	130.57	1,336,315.00
20.02.2025	124.67	102.90	123.31	106.39	4,946,443.00
21.02.2025	108.11	97.48	107.62	100.28	3,549,889.00
24.02.2025	110.95	103.44	106.28	107.58	2,838,763.00
25.02.2025	108.00	100.22	106.64	107.04	2,303,786.00
26.02.2025	110.51	106.35	106.86	106.88	1,728,372.00
27.02.2025	111.62	105.88	109.02	107.09	1,576,414.00
28.02.2025	109.39	104.95	106.14	107.03	1,522,371.00
03.03.2025	108.05	93.75	107.10	96.13	3,518,341.00
04.03.2025	97.18	93.88	95.50	94.65	2,463,717.00
05.03.2025	96.52	93.53	93.80	96.06	864,251.00
06.03.2025	96.06	90.16	95.16	91.08	1,516,562.00
07.03.2025	97.00	89.59	92.46	96.86	1,619,143.00
10.03.2025	96.39	84.41	96.39	85.05	4,823,489.00
11.03.2025	86.82	80.27	82.67	83.78	3,121,448.00
12.03.2025	88.29	84.79	86.81	86.77	1,719,776.00
13.03.2025	87.09	84.50	86.77	86.50	1,093,576.00
14.03.2025	90.76	85.65	86.64	87.84	1,767,509.00
17.03.2025	91.25	86.42	87.46	89.32	1,338,823.00
18.03.2025	88.99	84.88	88.84	85.09	1,662,136.00
19.03.2025	88.02	84.52	85.09	85.70	1,282,980.00
20.03.2025	87.75	84.84	85.37	86.42	1,351,151.00
21.03.2025	88.89	85.48	86.06	86.64	9,845,027.00

צרו איתנו קשר *5988