גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גלאוקוס

Glaukos

מניה GKOS ניו-יורק USD

שער

95.035

שינוי

+0.12%

שינוי ב USD

0.12

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	95.11	95.11	95.11	95.11	0.00
16:50	94.72	94.72	94.72	94.72	6,722.00
17:00	94.545	94.545	94.545	94.545	4,923.00
17:10	95.035	95.035	95.035	95.035	14,843.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	94.3875	93.805	93.805	94.04	150,897.00
25.07.2025 17:30	94.815	93.97	94.075	94.655	240,659.00
25.07.2025 18:00	94.91	94.18	94.75	94.28	299,703.00
25.07.2025 18:30	94.53	94.24	94.27	94.43	493,408.00
25.07.2025 19:00	94.655	94.395	94.41	94.605	633,628.00
25.07.2025 19:30	94.5	94.23	94.49	94.385	639,456.00
25.07.2025 20:00	94.45	94.27	94.405	94.33	500,963.00
25.07.2025 20:30	94.54	94.29	94.33	94.45	636,140.00
25.07.2025 21:00	94.49	94.09	94.49	94.12	1,039,116.00
25.07.2025 21:30	94.27	93.98	94.08	94.21	1,256,724.00
25.07.2025 22:00	94.34	94	94.305	94.185	2,253,732.00
25.07.2025 22:30	94.59	94.15	94.32	94.32	2,386,881.00
28.07.2025 16:30	95.315	94.52	95.315	95.1	17,687.00
28.07.2025 17:00	95.375	94.22	95.375	94.57	105,860.00
28.07.2025 17:30	94.71	94.27	94.71	94.35	186,382.00
28.07.2025 18:00	94.51	94.07	94.415	94.2	258,775.00
28.07.2025 18:30	94.47	94.165	94.189	94.31	341,623.00
28.07.2025 19:00	94.5	94.25	94.25	94.35	531,204.00
28.07.2025 19:30	94.43	94.06	94.355	94.3	455,723.00
28.07.2025 20:00	94.52	94.08	94.3	94.165	783,845.00
28.07.2025 20:30	94.34	94.15	94.22	94.23	789,677.00
28.07.2025 21:00	94.2	94.1	94.19	94.175	900,025.00
28.07.2025 21:30	94.345	94.09	94.17	94.165	1,154,469.00
28.07.2025 22:00	94.64	94.14	94.165	94.44	1,696,918.00
28.07.2025 22:30	95.07	94.49	94.49	94.85	2,864,342.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2024	121.13	116.01	120.41	117.89	418,766.00
31.07.2024	119.84	116.13	117.98	117.17	837,011.00
01.08.2024	118.27	107.22	111.04	117.61	1,327,062.00
02.08.2024	116.32	111.61	113.50	116.03	690,538.00
05.08.2024	114.85	110.12	112.04	113.62	856,647.00
06.08.2024	118.52	113.54	114.55	116.73	627,246.00
07.08.2024	118.02	114.43	117.19	115.93	639,096.00
08.08.2024	122.52	116.19	117.21	120.46	631,317.00
09.08.2024	123.02	119.83	120.72	121.62	488,911.00
12.08.2024	123.05	120.95	121.27	121.48	329,149.00
13.08.2024	122.36	120.23	121.66	121.38	349,616.00
14.08.2024	122.29	119.68	121.75	121.83	315,760.00
15.08.2024	127.51	123.20	124.12	125.16	487,669.00
16.08.2024	128.41	125.16	125.16	127.43	360,830.00
19.08.2024	128.51	125.95	127.06	126.50	403,954.00
20.08.2024	127.67	124.00	126.67	124.69	305,983.00
21.08.2024	130.13	123.57	125.31	130.00	718,145.00
22.08.2024	131.31	129.15	130.00	130.06	474,903.00
23.08.2024	133.34	130.02	130.66	132.89	412,685.00
26.08.2024	134.51	131.92	133.06	133.41	456,110.00
27.08.2024	135.63	132.10	132.85	135.26	363,948.00
28.08.2024	136.36	134.73	135.48	135.39	296,658.00
29.08.2024	136.33	132.52	136.00	132.59	496,588.00
30.08.2024	134.02	131.74	132.95	133.89	355,439.00
03.09.2024	136.60	131.99	135.63	133.00	583,638.00
04.09.2024	133.57	130.73	133.00	130.81	315,650.00
05.09.2024	131.20	126.14	130.68	128.35	508,666.00
06.09.2024	129.90	125.68	128.31	129.28	609,187.00
09.09.2024	131.64	128.71	129.04	129.40	448,310.00
10.09.2024	130.84	124.01	129.69	125.74	631,244.00
11.09.2024	126.13	123.93	124.78	125.50	443,954.00
12.09.2024	127.47	123.01	125.42	126.27	522,233.00
13.09.2024	128.63	125.97	126.76	126.28	339,895.00
16.09.2024	126.85	123.67	125.96	124.27	338,993.00
17.09.2024	125.61	119.54	124.51	121.58	1,127,948.00
18.09.2024	125.06	120.37	121.13	122.31	392,978.00
19.09.2024	130.27	123.89	124.93	130.07	730,641.00
20.09.2024	132.29	127.48	131.45	127.78	1,633,501.00
23.09.2024	130.21	127.25	127.79	127.98	509,708.00
24.09.2024	128.14	125.18	127.58	127.72	544,126.00
25.09.2024	128.10	125.97	128.00	126.29	338,324.00
26.09.2024	127.56	125.81	127.11	127.48	234,459.00
27.09.2024	129.11	126.75	127.95	128.29	322,619.00
30.09.2024	130.31	127.39	128.29	130.28	360,473.00
01.10.2024	130.11	124.91	129.85	126.55	334,426.00
02.10.2024	129.52	125.60	125.86	128.47	384,586.00
03.10.2024	128.54	125.96	128.05	126.80	311,504.00
04.10.2024	131.64	128.48	128.86	130.98	397,291.00
07.10.2024	130.82	126.18	130.06	126.42	417,559.00
08.10.2024	130.29	127.44	127.53	129.27	290,291.00
09.10.2024	130.63	128.34	128.99	129.58	331,935.00
10.10.2024	128.45	126.78	127.82	128.24	454,637.00
11.10.2024	130.31	126.69	128.30	126.90	583,247.00
14.10.2024	130.22	126.71	127.15	130.04	903,956.00
15.10.2024	130.36	127.54	129.90	127.61	283,800.00
16.10.2024	129.71	127.01	127.70	128.20	234,142.00
17.10.2024	130.39	128.37	128.37	129.25	476,439.00
18.10.2024	134.56	128.25	129.61	133.37	563,449.00
21.10.2024	134.75	131.14	133.58	132.44	463,257.00
22.10.2024	133.22	130.39	132.00	131.68	294,624.00
23.10.2024	131.87	129.53	130.78	129.94	301,858.00
24.10.2024	133.07	130.02	130.02	130.47	368,260.00
25.10.2024	131.91	130.01	130.92	130.59	583,314.00
28.10.2024	135.72	131.38	131.73	134.08	471,835.00
29.10.2024	137.81	133.06	133.79	137.75	447,140.00
30.10.2024	139.51	136.67	137.00	138.68	449,533.00
31.10.2024	138.29	131.63	137.52	132.25	678,608.00
04.11.2024	133.77	128.96	130.40	131.38	811,253.00
05.11.2024	131.09	124.60	125.00	127.86	1,628,608.00
06.11.2024	142.45	130.91	133.74	140.64	1,428,628.00
07.11.2024	143.24	136.06	141.12	139.33	654,385.00
11.11.2024	145.51	141.55	143.13	143.04	423,656.00
12.11.2024	144.43	141.69	142.26	143.63	412,090.00
13.11.2024	145.84	143.20	144.00	143.25	341,159.00
14.11.2024	143.68	138.16	143.68	138.62	403,804.00
15.11.2024	139.45	137.00	139.36	138.44	336,728.00
18.11.2024	139.80	136.65	139.00	136.98	389,923.00
19.11.2024	144.99	135.74	135.74	144.21	403,927.00
20.11.2024	144.49	139.87	144.25	141.44	362,127.00
21.11.2024	144.14	140.69	141.86	140.83	241,844.00
22.11.2024	146.09	141.18	141.18	144.00	540,573.00
25.11.2024	146.86	141.74	145.19	142.94	661,954.00
26.11.2024	144.00	139.54	144.00	140.73	597,130.00
27.11.2024	144.51	141.56	141.75	142.69	348,798.00
29.11.2024	144.42	142.15	143.50	143.65	165,871.00
02.12.2024	142.38	138.72	140.00	139.08	468,336.00
03.12.2024	138.75	133.30	138.75	136.00	490,571.00
04.12.2024	140.16	135.52	136.47	138.27	770,544.00
05.12.2024	137.89	134.61	137.36	135.70	453,746.00
06.12.2024	142.80	136.50	136.50	140.28	762,124.00
09.12.2024	142.64	136.90	140.96	138.69	432,622.00
10.12.2024	141.56	136.14	139.56	136.38	386,160.00
11.12.2024	147.65	140.51	140.91	142.89	782,680.00
12.12.2024	145.79	140.06	143.31	140.32	360,065.00
13.12.2024	142.75	138.82	139.87	138.93	609,989.00
16.12.2024	144.98	137.60	138.37	144.13	697,341.00
17.12.2024	147.50	143.21	144.92	146.35	703,446.00
18.12.2024	147.35	143.81	146.44	145.14	1,557,613.00
19.12.2024	148.67	143.72	146.35	143.74	593,030.00
20.12.2024	151.12	141.53	141.53	150.88	1,053,966.00
23.12.2024	151.92	147.07	150.88	148.36	445,764.00
24.12.2024	151.92	148.65	148.96	151.22	239,731.00
26.12.2024	153.50	150.01	150.69	152.67	330,937.00
27.12.2024	152.95	148.58	151.27	151.16	537,517.00
30.12.2024	151.66	148.23	148.86	149.51	638,146.00
31.12.2024	153.49	149.94	152.45	149.94	768,835.00
06.01.2025	155.76	150.92	150.92	155.20	603,404.00
07.01.2025	157.31	153.34	155.20	156.60	669,945.00
08.01.2025	159.12	155.35	156.04	158.12	761,415.00
10.01.2025	161.13	154.89	156.26	156.53	882,010.00
13.01.2025	153.75	149.55	153.67	151.87	671,220.00
14.01.2025	154.76	147.21	152.49	147.95	693,878.00
15.01.2025	150.77	142.71	149.55	149.77	801,413.00
16.01.2025	158.01	149.56	149.71	156.51	517,536.00
17.01.2025	157.83	153.68	157.24	156.39	529,005.00
21.01.2025	161.30	157.29	158.13	159.34	393,482.00
22.01.2025	160.40	158.63	159.40	160.12	527,504.00
23.01.2025	163.71	158.25	159.28	161.22	506,135.00
24.01.2025	161.33	158.29	159.43	160.22	369,741.00
27.01.2025	161.23	153.02	159.21	157.03	514,228.00
28.01.2025	160.17	156.14	157.54	159.68	353,672.00
29.01.2025	161.13	157.88	160.09	159.01	232,647.00
30.01.2025	161.26	157.66	160.40	157.75	349,950.00
31.01.2025	159.42	154.25	158.08	156.44	475,236.00
03.02.2025	158.03	153.80	154.62	157.91	71,281.00
04.02.2025	157.86	153.79	156.24	154.32	519,873.00
05.02.2025	156.51	152.99	155.09	156.12	207,829.00
06.02.2025	156.77	152.50	156.77	155.28	467,221.00
07.02.2025	156.80	152.46	155.35	153.08	550,581.00
10.02.2025	153.81	149.77	153.81	150.01	310,188.00
11.02.2025	148.99	143.64	148.65	145.34	553,939.00
12.02.2025	144.70	142.51	142.95	143.64	373,744.00
13.02.2025	146.33	142.68	144.22	146.23	261,333.00
14.02.2025	154.06	146.82	146.97	153.20	747,249.00
18.02.2025	157.33	152.88	154.00	152.96	634,944.00
19.02.2025	161.78	153.99	156.70	160.58	1,149,138.00
20.02.2025	161.58	156.85	160.02	157.36	1,064,555.00
21.02.2025	142.95	124.95	141.35	125.88	4,139,634.00
24.02.2025	130.69	124.11	126.76	124.24	1,895,099.00
25.02.2025	125.30	119.53	123.14	120.75	1,419,233.00
26.02.2025	124.30	119.41	121.53	120.49	948,188.00
27.02.2025	122.36	118.30	120.25	118.33	519,676.00
28.02.2025	120.19	116.43	117.97	120.02	610,751.00
03.03.2025	120.22	108.39	120.00	109.15	1,907,527.00
04.03.2025	113.42	105.53	107.18	112.21	1,017,209.00
05.03.2025	113.69	110.44	112.21	112.12	810,002.00
06.03.2025	110.22	102.97	109.20	103.20	1,378,576.00
07.03.2025	106.02	99.75	102.88	104.19	1,401,753.00
10.03.2025	101.89	91.78	100.87	96.67	2,681,443.00
11.03.2025	100.02	96.00	96.51	97.79	1,004,795.00
12.03.2025	103.94	99.73	100.55	103.34	1,403,487.00
13.03.2025	103.28	96.26	102.80	96.60	707,097.00
14.03.2025	103.35	97.75	97.92	102.19	1,090,379.00
17.03.2025	104.47	101.61	101.92	103.35	747,593.00
18.03.2025	103.69	99.52	102.56	100.54	840,416.00
19.03.2025	102.91	100.08	101.33	101.24	966,001.00
20.03.2025	102.44	99.59	100.25	100.63	772,932.00
21.03.2025	102.38	98.03	98.24	102.26	1,040,792.00
24.03.2025	108.62	104.73	104.73	107.61	753,878.00
25.03.2025	108.41	105.78	107.56	106.91	526,460.00
26.03.2025	107.12	102.65	106.89	103.13	480,020.00
27.03.2025	105.07	102.20	103.20	103.62	426,365.00
28.03.2025	102.76	99.15	102.58	102.00	665,717.00
31.03.2025	100.47	95.99	100.47	98.42	956,901.00
01.04.2025	98.39	94.25	98.06	97.09	907,999.00
02.04.2025	100.57	94.15	95.08	100.04	809,720.00
03.04.2025	95.38	86.72	92.82	87.00	2,049,802.00
04.04.2025	85.47	77.91	83.09	83.65	1,582,144.00
07.04.2025	89.93	78.78	79.48	86.07	1,996,161.00
08.04.2025	91.76	80.46	90.33	82.27	1,308,306.00
09.04.2025	94.46	80.50	81.40	93.55	1,556,906.00
10.04.2025	91.42	87.66	91.15	89.66	857,908.00
11.04.2025	91.25	86.32	89.66	90.07	533,095.00
14.04.2025	93.23	90.15	92.06	92.91	712,600.00
15.04.2025	94.55	92.67	93.03	94.52	595,638.00
16.04.2025	92.98	86.15	92.85	88.80	1,691,461.00
17.04.2025	91.43	88.03	89.25	90.26	662,471.00
21.04.2025	89.86	87.17	88.94	88.30	772,027.00
22.04.2025	90.50	88.14	89.81	89.73	511,948.00
23.04.2025	98.86	91.86	93.82	92.61	904,071.00
24.04.2025	95.43	93.00	93.79	95.43	693,107.00
25.04.2025	96.71	93.20	94.93	96.68	545,139.00
28.04.2025	97.38	92.79	96.54	93.81	961,709.00
29.04.2025	94.72	92.82	94.05	93.83	914,932.00
30.04.2025	94.50	90.31	91.70	94.25	1,375,650.00
01.05.2025	85.43	77.10	84.42	83.54	4,556,148.00
02.05.2025	89.62	84.38	84.59	87.61	2,188,298.00
05.05.2025	87.67	84.74	85.66	86.86	1,135,611.00
06.05.2025	87.56	84.26	85.13	87.20	745,488.00
07.05.2025	89.47	86.40	87.71	88.24	962,409.00
08.05.2025	92.27	88.22	89.71	90.54	771,059.00
09.05.2025	91.83	89.55	90.75	89.96	511,969.00
12.05.2025	96.21	93.42	93.45	94.64	735,281.00
13.05.2025	95.79	92.12	94.84	92.36	895,323.00
14.05.2025	93.70	91.12	91.87	91.57	692,073.00
15.05.2025	92.62	89.00	90.27	91.62	505,815.00
16.05.2025	95.54	91.53	92.60	95.47	767,512.00
19.05.2025	95.88	92.64	93.22	95.85	782,395.00
20.05.2025	98.00	94.42	95.11	97.49	754,142.00
21.05.2025	97.70	94.54	96.41	94.82	1,079,542.00
22.05.2025	97.49	93.52	93.86	97.19	864,342.00
23.05.2025	96.80	94.64	94.78	96.02	829,073.00
27.05.2025	101.57	96.57	98.14	96.97	1,111,096.00
28.05.2025	97.34	94.67	97.34	94.96	591,518.00
29.05.2025	97.04	94.00	96.16	94.87	1,197,122.00
30.05.2025	95.14	91.97	93.79	94.29	1,143,474.00
02.06.2025	95.20	91.37	94.02	94.79	598,330.00
03.06.2025	96.91	93.88	95.12	94.49	740,397.00
04.06.2025	94.99	90.92	93.88	90.96	907,149.00
05.06.2025	93.81	90.90	91.01	92.69	811,260.00
06.06.2025	95.00	92.92	94.34	92.99	653,289.00
09.06.2025	94.88	92.32	94.06	94.64	679,485.00
10.06.2025	96.39	94.18	94.67	95.64	778,223.00
11.06.2025	102.56	96.10	96.11	99.15	1,778,600.00
12.06.2025	98.84	96.01	98.00	97.60	847,272.00
13.06.2025	99.70	96.01	96.21	97.60	797,469.00
16.06.2025	101.88	98.32	98.32	100.14	1,250,282.00
17.06.2025	101.74	97.54	98.79	99.81	813,226.00
18.06.2025	102.82	98.18	99.80	102.34	1,047,740.00
20.06.2025	103.12	99.76	103.12	100.15	1,880,494.00
23.06.2025	99.76	96.04	97.97	96.80	684,557.00
24.06.2025	100.31	96.86	97.82	100.20	545,646.00
25.06.2025	101.32	98.79	100.98	99.31	404,092.00
26.06.2025	101.29	98.91	99.93	101.06	453,393.00
27.06.2025	103.64	100.46	101.10	101.42	1,955,234.00
30.06.2025	104.58	101.99	102.47	103.29	982,839.00
01.07.2025	103.06	100.92	102.28	102.52	512,126.00
02.07.2025	106.52	101.96	103.22	103.63	875,306.00
03.07.2025	104.39	102.20	103.98	103.50	289,937.00
07.07.2025	106.47	101.39	103.76	101.46	962,893.00
08.07.2025	104.06	101.46	102.36	102.43	816,811.00
09.07.2025	105.52	101.30	102.54	104.72	678,256.00
10.07.2025	106.82	103.39	104.00	106.55	441,420.00
11.07.2025	105.49	103.08	104.98	103.81	660,520.00
14.07.2025	105.41	103.50	103.61	104.19	660,745.00
15.07.2025	104.72	98.07	103.14	98.26	1,124,939.00
16.07.2025	100.19	97.50	99.16	98.50	1,110,586.00
17.07.2025	100.33	98.64	99.22	99.00	872,130.00
18.07.2025	100.32	97.69	100.10	97.70	599,069.00
21.07.2025	98.64	96.69	97.47	96.73	618,754.00
22.07.2025	97.42	95.34	96.74	96.36	1,116,239.00
23.07.2025	98.21	95.93	97.75	96.00	1,115,095.00
24.07.2025	96.18	92.42	96.17	94.38	1,116,997.00
25.07.2025	94.91	93.28	94.72	94.30	851,500.00
28.07.2025	95.47	94.05	95.25	94.92	894,813.00

צרו איתנו קשר *5988