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 > זגונה קומיוניקיישנס > גרפים

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זגונה קומיוניקיישנס

Zegona Communications

מניה ZEG London-CB GBp--

שער

--

שינוי

--

שינוי בGBp-p

--

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
10:00					0.00
10:10	17.85	17.85	17.85	17.85	0.00
10:20	18	18	18	18	6,416.00
10:30	18	18	18	18	1,019.00
10:40	18.175	18.175	18.175	18.175	512.00
10:50	18.2	18.2	18.2	18.2	1,233.00
11:00	18.2	18.2	18.2	18.2	0.00
11:10	18.3	18.3	18.3	18.3	2,129.00
11:20	18.1	18.1	18.1	18.1	280.00
11:30	18.1	18.1	18.1	18.1	0.00
11:40	18.1	18.1	18.1	18.1	1,562.00
11:50	18.05	18.05	18.05	18.05	882.00
12:00	18.05	18.05	18.05	18.05	2,000.00
12:10	18.05	18.05	18.05	18.05	3,013.00
12:20	18.05	18.05	18.05	18.05	167.00
12:30	18.05	18.05	18.05	18.05	8,647.00
12:40	18.05	18.05	18.05	18.05	2,588.00
12:50	18.05	18.05	18.05	18.05	1,071.00
13:00	18.05	18.05	18.05	18.05	500.00
13:10	18.05	18.05	18.05	18.05	17,334.00
13:20	18.05	18.05	18.05	18.05	378.00
13:30	18.1	18.1	18.1	18.1	2,328.00
13:40	18.15	18.15	18.15	18.15	447.00
13:50	18.15	18.15	18.15	18.15	497.00
14:00	18.15	18.15	18.15	18.15	0.00
14:10	18.2	18.2	18.2	18.2	699.00
14:20	18.225	18.225	18.225	18.225	721.00
14:30	18.225	18.225	18.225	18.225	0.00
14:40	18.2	18.2	18.2	18.2	348.00
14:50	18.15	18.15	18.15	18.15	548.00
15:00	18.15	18.15	18.15	18.15	1,479.00
15:10	18.05	18.05	18.05	18.05	803.00
15:20	18.1	18.1	18.1	18.1	488.00
15:30	18.05	18.05	18.05	18.05	2,223.00
15:40	17.9	17.9	17.9	17.9	12,344.00
15:50	17.9	17.9	17.9	17.9	9,308.00
16:00	17.85	17.85	17.85	17.85	2,680.00
16:10	17.8	17.8	17.8	17.8	423.00
16:20	17.8	17.8	17.8	17.8	1,540.00
16:30	17.8	17.8	17.8	17.8	970.00
16:40	17.7	17.7	17.7	17.7	4,010.00
16:50	17.7	17.7	17.7	17.7	4,958.00
17:00	17.7	17.7	17.7	17.7	8,235.00
17:10	17.7	17.7	17.7	17.7	2,821.00
17:20	17.75	17.75	17.75	17.75	3,035.00
17:30	17.5	17.5	17.5	17.5	2,327.00
17:40	17.575	17.575	17.575	17.575	2,703.00
17:50	17.6	17.6	17.6	17.6	2,375.00
18:00	17.5	17.5	17.5	17.5	7,089.00
18:10	17.5	17.5	17.5	17.5	3,323.00
18:20	17.55	17.55	17.55	17.55	5,367.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 10:30	18.1	17.95	18.05	18.1	6,969.00
20.02.2026 11:00	18.2	18	18.1	18	5,660.00
20.02.2026 11:30	18.05	18	18.05	18	2,422.00
20.02.2026 12:00	18.05	17.975	17.975	18	10,853.00
20.02.2026 12:30	18.15	17.95	17.95	18.15	6,809.00
20.02.2026 13:00	18.175	18.05	18.175	18.125	10,079.00
20.02.2026 13:30	18.125	17.9	18.125	17.95	9,030.00
20.02.2026 14:00	18	17.95	18	17.95	10,366.00
20.02.2026 14:30	18	17.95	17.975	18	19,267.00
20.02.2026 15:00	18.05	18	18.05	18.025	16,500.00
20.02.2026 15:30	18.025	17.9	18.025	17.95	10,332.00
20.02.2026 16:00	17.95	17.85	17.95	17.9	16,618.00
20.02.2026 16:30	17.875	17.85	17.85	17.875	16,556.00
20.02.2026 17:00	18	17.85	18	17.875	26,697.00
20.02.2026 17:30	18.15	17.95	17.95	18.15	22,886.00
20.02.2026 18:00	18.1	18	18.05	18.05	19,624.00
23.02.2026 10:00	18.45	18.3	18.4	18.45	711.00
23.02.2026 10:30	18.45	18.35	18.45	18.45	3,486.00
23.02.2026 11:00	18.575	18.45	18.45	18.575	5,901.00
23.02.2026 11:30	18.65	18.35	18.6	18.4	8,670.00
23.02.2026 12:00	18.45	18.3	18.45	18.3	6,990.00
23.02.2026 12:30	18.45	18.35	18.35	18.4	9,469.00
23.02.2026 13:00	18.45	18.4	18.45	18.4	9,568.00
23.02.2026 13:30	18.5	18.45	18.45	18.5	7,339.00
23.02.2026 14:00	18.4	18.2	18.4	18.2	14,791.00
23.02.2026 14:30	18.4	18.15	18.15	18.3	29,730.00
23.02.2026 15:00	18.4	18.25	18.3	18.4	15,266.00
23.02.2026 15:30	18.4	18.3	18.4	18.3	22,091.00
23.02.2026 16:00	18.4	18.3	18.3	18.4	47,021.00
23.02.2026 16:30	18.4	18.25	18.35	18.25	46,769.00
23.02.2026 17:00	18.3	18.2	18.25	18.3	44,250.00
23.02.2026 17:30	18.3	18.15	18.3	18.225	50,949.00
23.02.2026 18:00	18.2	18	18.2	18	94,644.00
24.02.2026 10:00	18.2	18	18.175	18.15	8,179.00
24.02.2026 10:30	18.25	18.1	18.15	18.15	7,988.00
24.02.2026 11:00	18.25	18.15	18.225	18.2	6,665.00
24.02.2026 11:30	18.25	18.15	18.15	18.2	13,942.00
24.02.2026 12:00	18.2	18.05	18.2	18.075	13,021.00
24.02.2026 12:30	18.25	18.05	18.075	18.2	32,938.00
24.02.2026 13:00	18.275	18.2	18.2	18.275	12,843.00
24.02.2026 13:30	18.325	18.2	18.25	18.2	18,515.00
24.02.2026 14:00	18.2	18.15	18.2	18.2	16,901.00
24.02.2026 14:30	18.15	18.1	18.15	18.15	30,888.00
24.02.2026 15:00	18.1	18.025	18.1	18.025	11,510.00
24.02.2026 15:30	18.125	18	18.05	18.1	22,609.00
24.02.2026 16:00	18.075	18	18.05	18.025	46,806.00
24.02.2026 16:30	18.15	17.95	18	18.125	57,710.00
24.02.2026 17:00	18.25	18.1	18.1	18.2	43,469.00
24.02.2026 17:30	18.45	18.225	18.225	18.45	60,763.00
24.02.2026 18:00	18.45	18.325	18.425	18.4	71,356.00
25.02.2026 10:00	18.75	18.2	18.5	18.7	3,980.00
25.02.2026 10:30	18.8	18.7	18.8	18.75	6,184.00
25.02.2026 11:00	18.8	18.6	18.725	18.725	15,760.00
25.02.2026 11:30	18.75	18.55	18.725	18.55	17,650.00
25.02.2026 12:00	18.6	18.5	18.6	18.55	16,079.00
25.02.2026 12:30	18.575	18.5	18.55	18.575	7,899.00
25.02.2026 13:00	18.6	18.575	18.575	18.6	6,251.00
25.02.2026 13:30	18.7	18.6	18.6	18.65	22,261.00
25.02.2026 14:00	18.65	18.55	18.65	18.55	18,244.00
25.02.2026 14:30	18.6	18.5	18.55	18.5	11,044.00
25.02.2026 15:00	18.5	18.45	18.45	18.5	10,146.00
25.02.2026 15:30	18.55	18.5	18.5	18.55	13,769.00
25.02.2026 16:00	18.55	18.5	18.55	18.55	19,312.00
25.02.2026 16:30	18.6	18.55	18.55	18.6	33,049.00
25.02.2026 17:00	18.6	18.45	18.6	18.45	32,610.00
25.02.2026 17:30	18.55	18.45	18.55	18.525	28,761.00
25.02.2026 18:00	18.55	18.4	18.525	18.45	38,946.00
26.02.2026 10:00	18.25	17.7	18.25	18	1,167.00
26.02.2026 10:30	18.2	18.15	18.2	18.2	1,227.00
26.02.2026 11:00	18.3	18.1	18.3	18.15	711.00
26.02.2026 11:30	18.1	18.05	18.1	18.05	2,245.00
26.02.2026 12:00	18.05	18.05	18.05	18.05	5,239.00
26.02.2026 12:30	18.075	18.05	18.05	18.05	6,649.00
26.02.2026 13:00	18.1	18.05	18.05	18.1	8,032.00
26.02.2026 13:30	18.2	18.15	18.15	18.2	5,875.00
26.02.2026 14:00	18.25	18.15	18.15	18.2	5,048.00
26.02.2026 14:30	18.15	18.15	18.15	18.15	3,109.00
26.02.2026 15:00	18.15	17.9	18.15	17.9	8,989.00
26.02.2026 15:30	17.9	17.85	17.9	17.85	24,735.00
26.02.2026 16:00	17.825	17.75	17.8	17.825	13,999.00
26.02.2026 16:30	17.8	17.65	17.8	17.7	39,458.00
26.02.2026 17:00	17.775	17.5	17.7	17.575	33,470.00
26.02.2026 17:30	17.6	17.5	17.575	17.5	44,759.00
26.02.2026 18:00	17.55	17.5	17.5	17.5	75,826.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2025	570.00	555.00	570.00	560.00	12,343.00
28.02.2025	565.00	550.00	565.00	565.00	12,407.00
03.03.2025	570.00	560.00	562.50	565.00	29,811.00
04.03.2025	565.00	550.00	562.50	555.00	30,175.00
05.03.2025	570.00	555.00	560.00	560.00	12,667.00
06.03.2025	610.00	560.00	560.00	602.50	22,658.00
07.03.2025	620.00	585.00	610.00	585.00	193,351.00
10.03.2025	592.50	580.00	585.00	585.00	106,253.00
11.03.2025	580.00	570.00	580.00	572.50	14,758.00
12.03.2025	595.00	570.00	570.00	595.00	588,177.00
13.03.2025	600.00	582.50	590.00	595.00	17,800.00
14.03.2025	595.00	585.00	590.00	595.00	42,357.00
17.03.2025	610.00	595.00	600.00	595.00	19,309.00
18.03.2025	600.00	597.50	600.00	600.00	6,018.00
19.03.2025	675.00	610.00	610.00	655.00	74,900.00
20.03.2025	690.00	675.00	690.00	687.50	114,773.00
21.03.2025	705.00	687.50	695.00	700.00	64,809.00
24.03.2025	727.50	695.00	720.00	697.50	69,987.00
25.03.2025	700.00	675.00	695.00	700.00	38,778.00
26.03.2025	707.50	690.00	705.00	690.00	33,467.00
27.03.2025	690.00	670.00	685.00	685.00	31,052.00
28.03.2025	695.00	680.00	685.00	680.00	25,498.00
31.03.2025	675.00	650.00	675.00	665.00	57,186.00
01.04.2025	663.00	654.00	662.00	660.00	167,872.00
02.04.2025	658.00	632.00	658.00	642.00	27,070.00
03.04.2025	653.00	631.00	631.00	640.00	17,685.00
04.04.2025	646.00	606.00	644.00	639.00	108,675.00
07.04.2025	599.00	511.00	598.00	576.00	170,598.00
08.04.2025	612.00	584.00	584.00	608.00	48,431.00
09.04.2025	598.00	556.00	584.00	582.00	63,015.00
10.04.2025	655.00	580.00	650.00	600.00	69,520.00
11.04.2025	620.00	598.00	600.00	606.00	71,218.00
14.04.2025	623.00	594.00	612.00	623.00	57,804.00
15.04.2025	622.00	608.00	620.00	618.00	39,861.00
16.04.2025	618.00	612.00	614.00	618.00	31,740.00
17.04.2025	620.00	604.00	608.00	608.00	22,393.00
22.04.2025	610.00	594.00	604.00	604.00	43,925.00
23.04.2025	640.00	613.00	613.00	630.00	32,719.00
24.04.2025	646.00	624.00	626.00	644.00	43,457.00
25.04.2025	650.00	636.00	645.00	642.00	41,244.00
28.04.2025	666.00	648.00	648.00	658.00	44,465.00
29.04.2025	660.00	654.00	656.00	654.00	9,378.00
30.04.2025	674.00	648.00	648.00	670.00	40,063.00
01.05.2025	666.00	640.00	666.00	640.00	37,161.00
02.05.2025	692.00	650.00	650.00	686.00	42,463.00
06.05.2025	726.00	686.00	698.00	696.00	78,760.00
07.05.2025	702.00	684.00	702.00	699.00	23,074.00
08.05.2025	690.00	662.00	690.00	672.00	16,408.00
09.05.2025	694.00	668.00	672.00	668.00	17,949.00
12.05.2025	684.00	652.00	679.00	664.00	19,778.00
13.05.2025	679.00	642.00	679.00	658.00	20,995.00
14.05.2025	654.00	638.00	654.00	638.00	22,818.00
15.05.2025	664.00	646.00	650.00	658.00	60,282.00
16.05.2025	720.00	664.00	664.00	716.00	63,600.00
19.05.2025	710.00	690.00	707.00	700.00	28,023.00
20.05.2025	724.00	716.00	720.00	718.00	30,277.00
21.05.2025	756.00	704.00	716.00	756.00	65,594.00
22.05.2025	747.00	718.00	740.00	724.00	36,807.00
23.05.2025	748.00	708.00	726.00	740.00	81,956.00
27.05.2025	742.00	576.00	742.00	666.00	592,513.00
28.05.2025	688.00	650.00	666.00	680.00	115,081.00
29.05.2025	712.00	670.00	673.00	700.00	90,517.00
30.05.2025	694.00	676.00	685.00	684.00	62,147.00
02.06.2025	715.00	696.00	697.00	708.00	46,691.00
03.06.2025	708.00	690.00	702.00	696.00	78,248.00
04.06.2025	724.00	700.00	703.00	713.00	67,665.00
05.06.2025	710.00	662.00	710.00	680.00	53,756.00
06.06.2025	704.00	690.00	690.00	696.00	54,248.00
09.06.2025	736.00	700.00	700.00	716.00	82,247.00
10.06.2025	736.00	702.00	706.00	720.00	38,604.00
11.06.2025	746.00	716.00	720.00	746.00	39,154.00
12.06.2025	752.00	726.00	750.00	734.00	30,324.00
13.06.2025	736.00	710.00	720.00	730.00	20,587.00
16.06.2025	738.00	724.00	736.00	728.00	37,299.00
17.06.2025	727.00	712.00	723.00	727.00	49,077.00
18.06.2025	796.00	726.00	750.00	789.00	111,879.00
19.06.2025	772.00	730.00	772.00	736.00	57,321.00
20.06.2025	740.00	714.00	734.00	740.00	53,597.00
23.06.2025	738.00	722.00	730.00	734.00	41,341.00
24.06.2025	748.00	730.00	738.00	736.00	98,525.00
25.06.2025	730.00	718.00	730.00	719.00	24,747.00
26.06.2025	731.00	714.00	731.00	715.00	18,741.00
27.06.2025	698.00	678.00	698.00	690.00	101,172.00
30.06.2025	718.00	700.00	706.00	704.00	107,665.00
01.07.2025	710.00	696.00	696.00	710.00	50,372.00
02.07.2025	722.00	695.00	716.00	698.00	187,936.00
03.07.2025	716.00	696.00	701.00	716.00	138,865.00
04.07.2025	766.00	724.00	724.00	754.00	135,895.00
07.07.2025	760.00	736.00	758.00	742.00	38,177.00
08.07.2025	751.00	738.00	742.00	750.00	32,961.00
09.07.2025	752.00	740.00	744.00	744.00	22,378.00
10.07.2025	756.00	732.00	750.00	746.00	78,097.00
11.07.2025	778.00	750.00	761.00	770.00	82,632.00
14.07.2025	774.00	746.00	763.00	751.00	169,534.00
15.07.2025	753.00	726.00	748.00	732.00	37,977.00
16.07.2025	754.00	726.00	750.00	738.00	168,251.00
17.07.2025	752.00	731.00	732.00	738.00	28,692.00
18.07.2025	745.00	724.00	742.00	728.00	36,887.00
21.07.2025	794.00	744.00	746.00	769.00	141,029.00
22.07.2025	790.00	754.00	772.00	782.00	429,323.00
23.07.2025	787.00	768.00	787.00	770.00	157,460.00
24.07.2025	786.00	764.00	778.00	774.00	52,122.00
25.07.2025	814.00	786.00	786.00	812.00	66,948.00
28.07.2025	834.00	816.00	832.00	824.00	70,164.00
29.07.2025	861.00	814.00	820.00	852.00	144,795.00
30.07.2025	878.00	850.00	854.00	866.00	38,705.00
31.07.2025	905.00	876.00	888.00	886.00	158,910.00
01.08.2025	884.00	854.00	884.00	868.00	52,465.00
04.08.2025	948.00	868.00	884.00	940.00	179,933.00
05.08.2025	975.00	933.00	942.00	965.00	71,915.00
06.08.2025	980.00	964.00	964.00	980.00	39,150.00
07.08.2025	1,004.00	970.00	996.00	982.00	72,817.00
08.08.2025	1,025.00	984.00	1,000.00	986.00	67,230.00
11.08.2025	1,065.00	1,002.50	1,005.00	1,065.00	98,324.00
12.08.2025	1,077.50	1,025.00	1,077.50	1,045.00	94,505.00
13.08.2025	1,110.00	1,055.00	1,055.00	1,080.00	113,839.00
14.08.2025	1,115.00	1,080.00	1,085.00	1,100.00	63,335.00
15.08.2025	1,100.00	1,070.00	1,095.00	1,092.50	71,629.00
18.08.2025	1,135.00	1,085.00	1,105.00	1,095.00	32,684.00
19.08.2025	1,125.00	1,085.00	1,100.00	1,125.00	68,506.00
20.08.2025	1,122.50	1,085.00	1,120.00	1,090.00	51,353.00
21.08.2025	1,130.00	1,100.00	1,100.00	1,115.00	67,319.00
22.08.2025	1,165.00	1,117.50	1,130.00	1,155.00	57,764.00
26.08.2025	1,205.00	1,160.00	1,180.00	1,195.00	78,301.00
27.08.2025	1,215.00	1,175.00	1,190.00	1,185.00	55,686.00
28.08.2025	1,192.50	1,137.50	1,190.00	1,165.00	59,705.00
29.08.2025	1,170.00	1,150.00	1,170.00	1,170.00	46,374.00
01.09.2025	1,190.00	1,170.00	1,175.00	1,190.00	15,561.00
02.09.2025	1,195.00	1,145.00	1,185.00	1,175.00	61,583.00
03.09.2025	1,177.50	1,125.00	1,165.00	1,140.00	59,437.00
04.09.2025	1,155.00	1,075.00	1,130.00	1,140.00	128,540.00
05.09.2025	1,165.00	1,140.00	1,155.00	1,150.00	33,451.00
08.09.2025	1,185.00	1,155.00	1,175.00	1,180.00	52,718.00
09.09.2025	1,185.00	1,165.00	1,170.00	1,182.50	22,052.00
10.09.2025	1,210.00	1,165.00	1,185.00	1,200.00	50,270.00
11.09.2025	1,245.00	1,205.00	1,220.00	1,235.00	51,518.00
12.09.2025	1,250.00	1,220.00	1,230.00	1,220.00	19,793.00
15.09.2025	1,265.00	1,215.00	1,240.00	1,230.00	103,732.00
16.09.2025	1,245.00	1,200.00	1,240.00	1,202.50	36,700.00
17.09.2025	1,210.00	1,160.00	1,180.00	1,207.50	27,933.00
18.09.2025	12.35	12.05	12.05	12.10	95,162.00
19.09.2025	12.45	12.13	12.13	12.25	173,001.00
22.09.2025	12.20	11.80	11.98	12.03	153,225.00
23.09.2025	12.15	11.60	11.95	11.85	126,530.00
24.09.2025	12.15	11.70	11.90	11.98	60,372.00
25.09.2025	12.00	11.55	11.95	11.83	166,029.00
26.09.2025	12.35	11.82	11.90	12.30	158,769.00

צרו איתנו קשר *5988