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 > בוליש > גרפים

עדכון אחרון 21:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בוליש

Bullish

מניה BLSH ניו-יורק 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	42.3205	42.3205	42.3205	42.3205	0.00
16:50	42.275	42.275	42.275	42.275	23,090.00
17:00	42.04	42.04	42.04	42.04	15,332.00
17:10	42.08	42.08	42.08	42.08	15,090.00
17:20	42.1799	42.1799	42.1799	42.1799	11,553.00
17:30	42.39	42.39	42.39	42.39	19,039.00
17:40	42.85	42.85	42.85	42.85	9,959.00
17:50	43.185	43.185	43.185	43.185	32,173.00
18:00	43.6	43.6	43.6	43.6	17,612.00
18:10	43.321	43.321	43.321	43.321	33,424.00
18:20	43.2	43.2	43.2	43.2	15,088.00
18:30	43.26	43.26	43.26	43.26	9,408.00
18:40	43.39	43.39	43.39	43.39	7,035.00
18:50	43.22	43.22	43.22	43.22	22,185.00
19:00	43.415	43.415	43.415	43.415	8,434.00
19:10	43.58	43.58	43.58	43.58	13,468.00
19:20	43.52	43.52	43.52	43.52	6,903.00
19:30	43.555	43.555	43.555	43.555	11,303.00
19:40	43.73	43.73	43.73	43.73	8,594.00
19:50	43.63	43.63	43.63	43.63	9,169.00
20:00	43.895	43.895	43.895	43.895	5,734.00
20:10	43.9899	43.9899	43.9899	43.9899	6,324.00
20:20	43.4	43.4	43.4	43.4	31,035.00
20:30	43.21	43.21	43.21	43.21	15,213.00
20:40	43.12	43.12	43.12	43.12	17,995.00
20:50	43.31	43.31	43.31	43.31	13,731.00
21:00	43.4	43.4	43.4	43.4	9,782.00
21:10	42.94	42.94	42.94	42.94	25,006.00
21:20	43.01	43.01	43.01	43.01	11,185.00
21:30	43.05	43.05	43.05	43.05	4,243.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026 17:00	37.84	36.98	37.385	37.83	112,524.00
13.04.2026 17:30	38.35	37.65	37.87	38.35	146,398.00
13.04.2026 18:00	38.54	37.965	38.33	38.0442	226,143.00
13.04.2026 18:30	37.955	37.715	37.83	37.79	253,832.00
13.04.2026 19:00	38.27	37.8	37.8	38.27	144,750.00
13.04.2026 19:30	38.615	38.19	38.19	38.59	278,013.00
13.04.2026 20:00	38.725	38.6301	38.645	38.68	263,785.00
13.04.2026 20:30	38.82	38.53	38.73	38.56	407,380.00
13.04.2026 21:00	38.75	38.5	38.51	38.66	438,695.00
13.04.2026 21:30	38.71	38.5	38.615	38.71	680,161.00
13.04.2026 22:00	38.94	38.57	38.68	38.92	354,689.00
13.04.2026 22:30	39.48	38.905	38.905	39.03	732,708.00
14.04.2026 16:30	40.76	39.73	39.85	40.2562	64,216.00
14.04.2026 17:00	40.83	39.755	39.98	40.81	169,948.00
14.04.2026 17:30	40.945	40.28	40.945	40.59	211,277.00
14.04.2026 18:00	40.65	40.25	40.555	40.45	238,533.00
14.04.2026 18:30	40.695	40.33	40.625	40.33	274,881.00
14.04.2026 19:00	40.49	40.26	40.3416	40.305	363,967.00
14.04.2026 19:30	40.37	40.18	40.345	40.24	424,326.00
14.04.2026 20:00	40.315	40.17	40.24	40.22	467,950.00
14.04.2026 20:30	40.1699	39.985	40.125	40	593,891.00
14.04.2026 21:00	40.04	39.9027	40	40.025	426,898.00
14.04.2026 21:30	40.22	40.055	40.06	40.22	330,531.00
14.04.2026 22:00	40.65	40.2575	40.2575	40.615	474,176.00
14.04.2026 22:30	40.88	40.615	40.635	40.63	1,204,391.00
15.04.2026 16:30	40.785	39.7	40.785	39.905	43,419.00
15.04.2026 17:00	40.5334	39.55	39.75	40.51	117,558.00
15.04.2026 17:30	40.615	40.2	40.61	40.49	131,669.00
15.04.2026 18:00	40.58	40.34	40.58	40.495	90,144.00
15.04.2026 18:30	40.52	40.205	40.495	40.4038	147,053.00
15.04.2026 19:00	41.06	40.465	40.465	41.045	217,411.00
15.04.2026 19:30	40.98	40.375	40.9	40.54	266,132.00
15.04.2026 20:00	40.675	40.515	40.515	40.675	167,199.00
15.04.2026 20:30	40.72	40.48	40.67	40.49	317,260.00
15.04.2026 21:00	41.1	40.45	40.45	41.1	450,018.00
15.04.2026 21:30	41.225	40.73	41.13	40.9	386,486.00
15.04.2026 22:00	40.96	40.78	40.86	40.83	601,435.00
15.04.2026 22:30	41.65	40.855	40.86	41.64	875,765.00
16.04.2026 16:30	42.2978	40.27	42.2978	40.67	52,521.00
16.04.2026 17:00	41.23	40.3403	40.53	40.78	79,591.00
16.04.2026 17:30	40.97	40.47	40.47	40.855	133,683.00
16.04.2026 18:00	41.3975	40.81	40.85	41.19	141,650.00
16.04.2026 18:30	41.45	41.055	41.12	41.32	169,249.00
16.04.2026 19:00	41.56	41.06	41.29	41.12	196,211.00
16.04.2026 19:30	41.065	40.6144	41.065	40.6144	262,615.00
16.04.2026 20:00	40.7	40.475	40.58	40.67	190,988.00
16.04.2026 20:30	40.69	40.335	40.62	40.385	184,819.00
16.04.2026 21:00	40.505	40.07	40.43	40.07	310,618.00
16.04.2026 21:30	40.615	40.0801	40.1645	40.58	583,132.00
16.04.2026 22:00	40.64	40.34	40.61	40.395	570,211.00
16.04.2026 22:30	41.38	40.385	40.385	41.38	1,093,651.00
17.04.2026 16:30	42.45	41.06	42.225	42	120,920.00
17.04.2026 17:00	42.74	41.83	41.945	42.74	200,897.00
17.04.2026 17:30	43.7	42.77	42.8499	43.5	330,247.00
17.04.2026 18:00	43.43	43.095	43.39	43.29	415,681.00
17.04.2026 18:30	43.6756	43.19	43.2531	43.6756	540,436.00
17.04.2026 19:00	43.6299	43.2701	43.3977	43.59	556,677.00
17.04.2026 19:30	43.94	43.56	43.61	43.91	584,620.00
17.04.2026 20:00	44	43.145	43.95	43.225	659,077.00
17.04.2026 20:30	43.44	42.86	43.19	43.24	756,001.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	54.50	50.26	50.26	53.81	2,998,798.00
10.09.2025	55.04	51.73	54.10	52.62	2,138,708.00
11.09.2025	57.25	51.60	51.97	53.99	4,337,333.00
12.09.2025	55.67	51.53	55.60	51.84	3,394,792.00
15.09.2025	52.90	50.68	51.92	51.08	2,746,765.00
16.09.2025	51.70	48.52	51.26	51.36	3,856,766.00
17.09.2025	54.90	51.56	51.66	54.35	6,148,524.00
18.09.2025	66.28	57.12	60.00	65.70	6,445,341.00
19.09.2025	69.88	62.80	63.20	69.13	3,688,166.00
22.09.2025	69.00	63.44	67.24	68.76	3,292,786.00
23.09.2025	74.98	68.17	69.64	69.43	3,857,445.00
24.09.2025	70.25	66.36	69.87	67.47	2,211,913.00
25.09.2025	65.49	61.02	64.40	61.86	2,712,311.00
26.09.2025	63.21	59.70	61.88	61.91	1,771,439.00
29.09.2025	64.09	61.31	63.60	62.26	1,863,048.00
30.09.2025	65.38	62.08	62.31	63.65	1,766,503.00
01.10.2025	64.70	60.78	63.80	60.82	2,353,908.00
02.10.2025	67.97	61.23	61.71	67.87	3,230,653.00
03.10.2025	69.26	64.53	68.20	64.89	2,428,800.00
06.10.2025	69.18	65.57	67.77	68.80	2,056,375.00
07.10.2025	69.29	63.71	69.00	65.12	2,388,064.00
08.10.2025	67.61	63.23	65.00	67.41	1,471,848.00
09.10.2025	70.50	64.38	66.81	66.69	2,783,016.00
10.10.2025	67.97	60.25	66.45	60.34	2,532,089.00
13.10.2025	62.09	58.05	61.43	59.50	1,954,076.00
14.10.2025	60.15	57.28	57.88	59.18	1,031,731.00
15.10.2025	60.01	57.60	60.01	58.65	1,751,128.00
16.10.2025	60.52	57.13	58.96	57.58	1,485,157.00
17.10.2025	58.33	55.60	56.03	57.12	1,438,484.00
20.10.2025	60.14	57.19	57.39	58.75	1,047,010.00
21.10.2025	58.34	55.21	58.20	57.31	996,362.00
22.10.2025	56.55	51.34	55.92	52.64	1,924,888.00
23.10.2025	54.92	52.60	52.60	53.84	639,519.00
24.10.2025	56.10	54.06	54.86	54.16	915,761.00
27.10.2025	56.92	55.18	55.83	56.32	849,849.00
28.10.2025	56.65	54.01	56.08	54.03	755,238.00
29.10.2025	54.47	52.51	53.60	52.60	629,460.00
30.10.2025	51.50	49.65	51.17	49.92	780,574.00
31.10.2025	51.20	49.90	50.28	50.61	917,557.00
03.11.2025	51.30	48.91	50.79	50.32	1,359,680.00
04.11.2025	51.94	45.52	48.72	45.79	1,901,780.00
05.11.2025	48.76	45.87	47.00	48.38	884,035.00
06.11.2025	48.55	43.61	48.38	44.60	1,809,586.00
07.11.2025	45.66	42.55	43.30	45.08	1,197,094.00
10.11.2025	47.40	45.16	46.95	46.58	988,050.00
11.11.2025	46.59	43.83	46.01	45.41	842,633.00
12.11.2025	46.57	44.06	45.39	45.48	845,528.00
13.11.2025	44.63	40.76	44.34	41.01	1,508,506.00
14.11.2025	40.80	38.33	40.03	38.49	1,709,096.00
17.11.2025	37.92	36.03	37.80	36.68	2,085,845.00
18.11.2025	38.24	36.30	36.47	37.85	2,056,438.00
19.11.2025	37.20	34.24	36.74	36.29	3,462,290.00
20.11.2025	39.58	35.92	38.21	36.47	2,435,884.00
21.11.2025	39.95	36.02	36.26	38.60	1,852,132.00
24.11.2025	41.58	38.51	39.43	41.53	1,666,633.00
25.11.2025	41.79	39.41	41.70	40.50	869,049.00
26.11.2025	43.08	40.70	40.92	42.86	838,642.00
28.11.2025	44.47	43.01	43.67	43.57	640,812.00
01.12.2025	41.52	39.91	40.98	41.04	903,890.00
02.12.2025	44.34	41.52	41.70	43.09	1,160,124.00
03.12.2025	46.73	42.78	44.00	46.40	1,007,699.00
04.12.2025	48.86	46.25	46.48	48.40	1,049,494.00
05.12.2025	47.89	46.45	47.89	46.49	855,858.00
08.12.2025	47.24	45.05	47.15	45.88	456,470.00
09.12.2025	47.71	44.20	45.15	46.08	552,186.00
10.12.2025	46.55	44.30	45.79	46.20	586,465.00
11.12.2025	45.71	43.77	45.25	45.44	460,157.00
12.12.2025	46.80	43.03	45.58	43.56	574,449.00
15.12.2025	43.69	41.67	43.25	42.40	1,097,014.00
16.12.2025	44.19	41.92	42.09	42.99	762,617.00
17.12.2025	44.88	41.94	43.49	42.16	989,990.00
18.12.2025	44.62	42.15	43.33	42.84	750,383.00
19.12.2025	45.00	42.89	43.22	44.59	1,155,690.00
22.12.2025	46.39	44.85	45.00	45.50	556,204.00
23.12.2025	44.42	42.31	44.47	42.66	597,933.00
24.12.2025	43.00	41.75	42.25	42.92	216,769.00
26.12.2025	42.54	40.78	42.20	41.14	426,100.00

צרו איתנו קשר *5988