גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > זטה גלובל הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זטה גלובל הולדינגס

Zeta Global Holdings

מניה ZETA 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	33.2	33.2	33.2	33.2	0.00
16:50	33.095	33.095	33.095	33.095	105,421.00
17:00	33.56	33.56	33.56	33.56	64,353.00
17:10	33.3	33.3	33.3	33.3	170,126.00
17:20	33.4	33.4	33.4	33.4	126,249.00
17:30	33.345	33.345	33.345	33.345	56,881.00
17:40	33.32	33.32	33.32	33.32	28,981.00
17:50	33.5	33.5	33.5	33.5	79,699.00
18:00	33.4701	33.4701	33.4701	33.4701	71,253.00
18:10	33.3775	33.3775	33.3775	33.3775	59,746.00
18:20	33.435	33.435	33.435	33.435	46,054.00
18:30	33.45	33.45	33.45	33.45	54,883.00
18:40	33.3596	33.3596	33.3596	33.3596	31,544.00
18:50	33.325	33.325	33.325	33.325	26,106.00
19:00	33.4	33.4	33.4	33.4	144,463.00
19:10	33.28	33.28	33.28	33.28	117,558.00
19:20	33.25	33.25	33.25	33.25	98,899.00
19:30	33.1601	33.1601	33.1601	33.1601	84,827.00
19:40	33.17	33.17	33.17	33.17	24,003.00
19:50	33.1874	33.1874	33.1874	33.1874	22,039.00
20:00	33.02	33.02	33.02	33.02	100,235.00
20:10	32.98	32.98	32.98	32.98	47,988.00
20:20	32.935	32.935	32.935	32.935	31,458.00
20:30	32.94	32.94	32.94	32.94	25,046.00
20:40	32.86	32.86	32.86	32.86	37,022.00
20:50	32.89	32.89	32.89	32.89	49,078.00
21:00	32.825	32.825	32.825	32.825	27,789.00
21:10	32.965	32.965	32.965	32.965	53,063.00
21:20	32.965	32.965	32.965	32.965	35,538.00
21:30	32.985	32.985	32.985	32.985	46,157.00
21:40	32.91	32.91	32.91	32.91	50,772.00
21:50	33.06	33.06	33.06	33.06	98,513.00
22:00	33.145	33.145	33.145	33.145	42,965.00
22:10	33.075	33.075	33.075	33.075	62,034.00
22:20	33.125	33.125	33.125	33.125	113,499.00
22:30	33.065	33.065	33.065	33.065	120,748.00
22:40	32.9905	32.9905	32.9905	32.9905	134,980.00
22:50	32.8	32.8	32.8	32.8	84,351.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	32.54	32.12	32.34	32.505	1,843,832.00
01.10.2026 17:30	32.42	31.65	32.42	31.69	2,719,526.00
01.10.2026 18:00	32.05	31.648	31.7	31.9799	3,613,875.00
01.10.2026 18:30	32.175	31.875	31.965	32.09	4,029,028.00
01.10.2026 19:00	32.33	32.05	32.095	32.33	3,735,805.00
01.10.2026 19:30	32.435	32.035	32.41	32.07	2,969,584.00
01.10.2026 20:00	32.495	32.07	32.115	32.4609	4,240,341.00
01.10.2026 20:30	32.645	32.42	32.54	32.55	5,204,277.00
01.10.2026 21:00	32.6	32.385	32.5401	32.565	5,376,449.00
01.10.2026 21:30	32.655	32.525	32.585	32.605	6,597,017.00
01.10.2026 22:00	32.64	32.515	32.61	32.555	6,991,364.00
01.10.2026 22:30	32.635	32.3	32.56	32.41	9,417,190.00
02.10.2026 16:30	32.74	32.03	32.74	32.42	292,902.00
02.10.2026 17:00	32.465	32.075	32.4	32.14	808,093.00
02.10.2026 17:30	32.48	32.12	32.12	32.36	1,268,239.00
02.10.2026 18:00	32.48	32.155	32.34	32.4612	1,422,335.00
02.10.2026 18:30	32.4627	32.09	32.41	32.125	1,537,650.00
02.10.2026 19:00	32.295	32.1	32.17	32.14	1,812,789.00
02.10.2026 19:30	32.3951	32.145	32.145	32.385	3,641,205.00
02.10.2026 20:00	32.46	32.355	32.39	32.355	4,943,050.00
02.10.2026 20:30	32.48	32.36	32.36	32.48	5,724,375.00
02.10.2026 21:00	32.48	32.38	32.4788	32.41	4,019,209.00
02.10.2026 21:30	32.56	32.405	32.405	32.56	5,248,298.00
02.10.2026 22:00	32.59	32.46	32.56	32.535	6,107,035.00
02.10.2026 22:30	32.765	32.465	32.52	32.655	8,385,290.00
05.10.2026 16:30	34.7803	33.0598	33.1195	34.235	1,543,909.00
05.10.2026 17:00	34.2	33.075	34.2	33.31	3,651,800.00
05.10.2026 17:30	33.325	32.8968	33.325	33.26	4,218,961.00
05.10.2026 18:00	33.3399	33.19	33.3399	33.27	5,069,429.00
05.10.2026 18:30	33.355	33.22	33.25	33.355	5,883,320.00
05.10.2026 19:00	33.3874	33.22	33.35	33.36	5,678,867.00
05.10.2026 19:30	33.508	33.25	33.36	33.38	6,005,084.00
05.10.2026 20:00	33.54	33.3101	33.39	33.48	7,029,300.00
05.10.2026 20:30	33.48	32.765	33.48	32.83	9,134,560.00
05.10.2026 21:00	32.875	32.455	32.835	32.7101	7,336,883.00
05.10.2026 21:30	32.875	32.7051	32.715	32.7051	7,235,739.00
05.10.2026 22:00	32.94	32.7	32.75	32.86	7,300,023.00
05.10.2026 22:30	33.165	32.755	32.855	32.925	9,073,529.00
06.10.2026 16:30	33.64	32.675	32.675	33.64	409,009.00
06.10.2026 17:00	33.57	33.15	33.55	33.35	1,223,995.00
06.10.2026 17:30	33.55	33.2803	33.38	33.365	1,994,643.00
06.10.2026 18:00	33.4594	33.3	33.32	33.3671	2,387,089.00
06.10.2026 18:30	33.495	33.315	33.375	33.35	2,577,563.00
06.10.2026 19:00	33.33	33.15	33.275	33.17	3,435,606.00
06.10.2026 19:30	33.22	32.9201	33.17	32.965	3,907,743.00
06.10.2026 20:00	32.985	32.8	32.97	32.85	3,268,443.00
06.10.2026 20:30	32.955	32.74	32.86	32.87	3,455,740.00
06.10.2026 21:00	33.06	32.87	32.87	32.91	4,341,820.00
06.10.2026 21:30	33.1701	32.89	32.915	33.115	4,131,709.00
06.10.2026 22:00	33.205	32.95	33.1201	32.95	7,455,584.00
06.10.2026 22:30	33.015	32.8	32.925	32.96	8,950,647.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	18.41	17.69	17.94	17.71	1,871,498.00
03.12.2025	18.44	17.51	17.67	18.39	1,462,689.00
04.12.2025	18.75	18.30	18.55	18.55	1,583,323.00
05.12.2025	19.22	18.16	18.35	19.04	1,902,556.00
08.12.2025	19.60	19.04	19.30	19.20	1,949,781.00
09.12.2025	19.51	18.88	18.99	19.28	1,429,646.00
10.12.2025	19.96	19.02	19.07	19.53	2,104,908.00
11.12.2025	19.84	19.19	19.37	19.53	1,670,482.00
12.12.2025	19.64	18.54	19.52	18.56	2,099,825.00
15.12.2025	18.51	17.39	18.45	17.48	3,959,692.00
16.12.2025	18.15	17.31	17.34	18.13	2,514,866.00
17.12.2025	18.13	17.24	17.92	17.40	2,106,584.00
18.12.2025	18.05	17.38	17.80	17.89	1,649,354.00
19.12.2025	18.08	17.67	17.88	17.98	1,884,109.00
22.12.2025	18.40	17.95	18.18	18.30	1,755,655.00
23.12.2025	18.40	17.98	18.19	18.34	1,798,962.00
24.12.2025	19.34	18.83	18.95	19.11	2,284,831.00
26.12.2025	20.71	18.86	19.10	20.71	5,013,762.00
29.12.2025	20.53	19.66	20.36	20.40	4,242,123.00
30.12.2025	21.37	20.31	20.50	20.81	4,755,844.00
31.12.2025	21.11	20.25	20.85	20.33	2,966,471.00
02.01.2026	20.63	19.48	20.53	19.92	6,075,350.00
05.01.2026	21.88	20.29	20.38	21.68	6,716,378.00
06.01.2026	23.94	22.45	23.14	23.79	10,809,550.00
07.01.2026	24.06	23.08	23.99	23.17	4,856,790.00
08.01.2026	23.68	22.63	23.06	23.66	4,501,826.00
09.01.2026	24.90	23.78	23.92	24.40	5,283,725.00
12.01.2026	24.74	23.74	24.35	24.29	3,779,599.00
13.01.2026	24.40	22.95	24.35	23.53	4,196,911.00
14.01.2026	23.19	21.65	23.15	22.29	5,855,021.00
15.01.2026	22.65	21.52	22.61	21.59	4,573,112.00
16.01.2026	21.69	20.17	21.69	20.25	7,302,623.00
20.01.2026	20.86	19.51	19.60	20.01	5,690,322.00
21.01.2026	20.64	19.63	20.10	20.45	5,306,077.00
22.01.2026	21.69	20.49	20.84	21.68	4,027,100.00
23.01.2026	22.33	21.35	21.53	21.75	4,212,004.00
26.01.2026	21.72	20.98	21.41	21.07	3,188,597.00
27.01.2026	21.22	19.89	21.06	20.00	4,683,955.00
28.01.2026	20.51	19.96	20.22	20.31	3,060,966.00
29.01.2026	20.29	19.00	20.25	19.46	5,436,237.00
30.01.2026	19.40	18.48	19.25	18.58	4,023,826.00
02.02.2026	19.22	18.42	18.57	18.69	3,329,668.00
03.02.2026	18.72	16.76	18.72	17.72	9,475,681.00
04.02.2026	17.57	16.34	17.42	17.36	6,165,782.00
05.02.2026	17.17	15.85	16.94	16.02	6,118,512.00
06.02.2026	16.95	15.94	16.11	16.89	4,465,082.00
09.02.2026	17.12	16.26	16.59	16.98	3,338,950.00
10.02.2026	17.61	16.85	16.97	17.17	2,699,125.00
11.02.2026	17.48	15.86	17.39	16.01	4,979,892.00
12.02.2026	16.18	14.53	16.09	14.97	6,391,948.00
13.02.2026	15.71	14.86	15.16	15.48	3,412,635.00
17.02.2026	15.49	14.91	15.16	15.31	2,423,376.00
18.02.2026	15.95	15.08	15.20	15.85	2,665,687.00
19.02.2026	15.69	15.35	15.60	15.68	2,177,443.00
20.02.2026	16.53	15.40	15.51	16.32	3,536,585.00
23.02.2026	15.95	14.68	15.88	14.98	5,209,944.00
24.02.2026	16.99	14.84	15.01	16.98	9,409,119.00
25.02.2026	17.92	16.40	16.93	17.85	7,962,590.00
26.02.2026	18.65	17.81	17.99	18.06	5,293,427.00
27.02.2026	17.76	16.70	17.76	16.95	5,481,360.00
02.03.2026	17.50	16.10	16.29	17.38	4,090,157.00
03.03.2026	18.38	16.63	16.69	18.06	4,954,725.00
04.03.2026	18.86	18.28	18.32	18.79	4,296,796.00
05.03.2026	19.39	18.53	18.66	18.91	3,890,740.00
06.03.2026	18.98	18.30	18.42	18.84	3,099,936.00
09.03.2026	19.18	17.99	18.19	19.08	3,765,039.00
10.03.2026	19.26	18.09	19.11	18.34	3,522,918.00
11.03.2026	18.67	17.78	18.46	18.24	2,633,837.00
12.03.2026	18.47	17.80	17.88	18.06	2,204,133.00
13.03.2026	18.22	17.56	18.03	17.84	2,410,289.00
16.03.2026	18.18	17.74	17.84	17.92	2,002,805.00
17.03.2026	18.54	17.82	18.01	18.04	2,129,309.00
18.03.2026	17.95	17.15	17.71	17.23	2,472,975.00
19.03.2026	17.59	16.85	16.91	17.23	1,818,840.00
20.03.2026	17.40	16.79	17.13	16.96	2,973,864.00
23.03.2026	17.76	17.00	17.08	17.67	2,335,494.00
24.03.2026	17.44	16.16	17.34	16.16	5,516,721.00
25.03.2026	17.14	16.01	16.74	16.37	2,392,548.00
26.03.2026	16.78	16.01	16.09	16.08	2,460,834.00
27.03.2026	15.92	14.36	15.70	14.54	8,727,712.00
30.03.2026	15.07	14.51	14.82	14.81	3,898,809.00
31.03.2026	15.97	14.72	15.07	15.93	3,715,387.00
01.04.2026	16.30	15.53	16.22	15.72	2,439,399.00
02.04.2026	15.95	15.02	15.25	15.78	1,833,164.00
06.04.2026	16.13	15.66	15.71	15.81	1,359,419.00
07.04.2026	15.90	15.38	15.65	15.73	1,564,945.00
08.04.2026	17.04	15.49	17.03	15.74	3,270,689.00
09.04.2026	15.66	14.61	15.66	15.31	5,125,371.00
10.04.2026	15.50	14.51	15.44	14.61	5,016,467.00
13.04.2026	15.66	14.56	14.62	15.63	3,405,258.00
14.04.2026	16.58	15.94	16.10	16.20	4,704,386.00
15.04.2026	17.58	16.44	16.58	17.37	3,954,124.00
16.04.2026	18.03	17.25	17.96	17.44	2,850,366.00
17.04.2026	18.45	17.88	17.93	17.98	3,847,346.00
20.04.2026	18.35	17.64	17.72	18.16	2,229,294.00
21.04.2026	18.77	17.77	18.24	17.81	3,442,734.00
22.04.2026	18.39	17.88	18.12	18.15	2,031,367.00
23.04.2026	17.62	16.64	17.65	17.10	4,028,109.00
24.04.2026	17.55	16.99	17.22	17.53	1,955,012.00
27.04.2026	18.34	17.39	17.39	18.11	3,536,375.00
28.04.2026	18.42	17.69	17.98	17.77	2,424,721.00
29.04.2026	17.89	17.44	17.86	17.83	2,995,429.00
30.04.2026	18.79	17.45	17.95	18.42	8,155,756.00
01.05.2026	19.88	18.45	19.33	18.60	10,059,890.00
05.05.2026	18.20	17.65	18.15	17.85	4,055,056.00
06.05.2026	17.85	16.88	17.82	17.24	5,080,196.00
07.05.2026	17.77	17.10	17.58	17.28	3,401,474.00
08.05.2026	17.24	16.52	17.13	17.14	3,246,318.00
11.05.2026	16.95	16.46	16.84	16.53	4,698,341.00
12.05.2026	16.58	15.93	16.50	16.26	4,567,753.00
13.05.2026	16.13	15.60	16.07	16.04	3,423,374.00
14.05.2026	16.63	15.88	16.17	16.58	2,432,266.00
15.05.2026	17.57	16.38	16.45	17.20	3,501,717.00
18.05.2026	19.44	17.45	17.53	19.18	8,387,492.00
19.05.2026	19.76	18.13	19.63	18.29	6,405,416.00
20.05.2026	18.63	17.51	18.05	18.32	3,457,001.00
21.05.2026	18.30	17.70	17.98	18.04	2,937,683.00
22.05.2026	18.89	18.18	18.17	18.81	2,639,068.00
26.05.2026	19.80	18.65	18.88	19.66	4,142,127.00
27.05.2026	20.54	19.08	19.76	19.46	4,656,742.00
28.05.2026	20.50	19.24	19.42	20.19	5,000,368.00
29.05.2026	23.03	20.42	20.56	22.90	8,505,682.00
01.06.2026	25.73	23.36	23.69	25.21	10,580,970.00
02.06.2026	25.95	24.38	25.60	25.24	6,207,852.00
03.06.2026	24.74	22.59	24.60	23.26	6,073,774.00
04.06.2026	23.85	22.56	23.30	23.14	3,241,299.00
05.06.2026	23.40	21.70	22.83	22.00	4,760,665.00
08.06.2026	22.17	21.41	22.01	21.75	3,156,791.00
09.06.2026	21.98	19.88	21.51	21.09	4,353,808.00
10.06.2026	21.30	19.92	20.73	19.94	2,182,786.00
11.06.2026	20.08	19.14	19.52	20.04	3,497,379.00
12.06.2026	20.30	19.37	20.15	20.21	2,470,936.00
15.06.2026	20.70	19.68	20.69	19.76	4,843,039.00
16.06.2026	20.19	19.25	19.60	19.75	3,831,791.00
17.06.2026	19.64	18.51	19.11	18.52	4,865,447.00
18.06.2026	18.96	17.82	18.59	18.90	4,573,035.00
22.06.2026	19.37	18.02	18.79	18.44	3,864,343.00
23.06.2026	20.50	19.12	19.74	19.50	7,390,027.00
24.06.2026	20.28	18.47	19.39	18.83	5,888,429.00
25.06.2026	18.85	17.77	18.83	17.86	4,770,781.00
26.06.2026	19.11	17.81	17.92	18.95	5,026,073.00
29.06.2026	20.04	19.31	19.41	19.71	4,040,600.00
30.06.2026	19.78	19.05	19.35	19.68	2,633,270.00
01.07.2026	21.36	20.00	20.21	20.84	4,374,649.00
02.07.2026	21.24	20.36	20.80	20.69	3,247,266.00
06.07.2026	21.90	20.34	20.48	21.82	3,238,915.00
07.07.2026	22.90	21.13	22.11	21.88	6,672,232.00
08.07.2026	21.73	20.95	21.25	21.07	1,650,421.00
09.07.2026	22.46	20.78	20.96	21.92	6,669,102.00
10.07.2026	22.57	21.20	22.42	21.48	1,915,233.00
13.07.2026	22.84	21.45	21.31	21.88	5,403,327.00
14.07.2026	22.63	20.50	20.74	22.55	3,735,589.00
15.07.2026	23.34	22.34	22.98	22.39	3,881,827.00
16.07.2026	22.79	21.24	22.47	21.41	3,174,002.00
17.07.2026	22.49	20.61	20.76	21.68	4,468,044.00
20.07.2026	21.88	20.63	21.25	21.34	2,719,167.00
21.07.2026	21.91	20.97	21.18	21.17	3,247,805.00
22.07.2026	21.20	19.91	21.15	20.17	3,932,828.00
23.07.2026	20.45	19.16	20.45	19.39	3,149,329.00
24.07.2026	19.83	19.07	19.67	19.17	2,037,206.00
27.07.2026	21.01	19.71	19.86	20.75	3,887,919.00
28.07.2026	22.03	20.29	20.76	21.89	3,926,692.00
29.07.2026	22.99	21.87	21.87	22.10	3,537,829.00
30.07.2026	21.47	20.83	21.34	21.36	2,347,133.00
31.07.2026	21.75	20.91	21.07	21.61	2,221,484.00
03.08.2026	22.99	22.03	22.10	22.57	3,100,403.00
04.08.2026	24.48	23.01	23.22	24.25	9,870,255.00
05.08.2026	28.50	24.46	24.67	27.09	20,430,750.00
06.08.2026	27.01	25.29	26.72	25.56	7,599,494.00
07.08.2026	26.65	25.00	25.52	26.63	4,173,855.00
10.08.2026	27.81	26.30	26.55	27.52	3,642,276.00
11.08.2026	29.18	27.00	27.64	29.17	10,030,940.00
12.08.2026	29.89	28.03	28.94	28.54	4,135,733.00
13.08.2026	29.75	28.20	28.86	29.63	3,314,937.00
14.08.2026	29.87	28.84	29.86	29.06	2,382,529.00
17.08.2026	29.24	28.39	28.85	28.84	2,472,923.00
18.08.2026	29.21	28.15	28.56	28.23	2,231,575.00
19.08.2026	29.40	28.31	28.48	28.81	2,291,154.00
20.08.2026	28.74	27.58	28.62	27.85	2,135,694.00
21.08.2026	29.10	27.11	28.05	29.06	2,644,899.00
24.08.2026	29.19	28.39	28.65	28.47	1,699,371.00
25.08.2026	28.45	27.60	28.00	27.88	2,556,711.00
26.08.2026	28.55	27.20	27.27	28.23	1,577,388.00
27.08.2026	30.39	28.90	28.88	30.23	5,314,000.00
28.08.2026	30.83	29.55	29.62	30.53	5,978,804.00
31.08.2026	31.05	29.72	30.32	30.97	8,014,362.00
01.09.2026	32.05	30.27	30.39	31.57	8,767,316.00
02.09.2026	31.75	30.34	30.96	30.44	4,360,104.00
03.09.2026	32.75	30.94	31.11	32.70	5,518,968.00
04.09.2026	32.81	31.26	32.42	31.34	2,481,180.00
08.09.2026	31.50	30.17	30.98	30.78	2,572,894.00
09.09.2026	31.18	30.21	31.08	30.44	2,809,354.00
10.09.2026	31.20	29.68	29.83	30.57	1,684,052.00
11.09.2026	31.13	30.13	30.70	30.21	1,596,879.00
14.09.2026	31.24	29.84	30.64	31.02	2,204,070.00
15.09.2026	31.89	30.37	30.47	31.05	1,815,523.00
16.09.2026	31.44	30.37	30.50	30.86	1,739,473.00
17.09.2026	31.49	30.18	30.94	30.36	2,002,329.00
18.09.2026	30.82	29.46	30.70	30.24	2,567,366.00
21.09.2026	31.14	30.06	30.66	31.14	1,856,865.00
22.09.2026	32.00	29.53	31.99	30.15	3,452,752.00
23.09.2026	30.88	29.76	30.18	29.80	1,708,259.00
24.09.2026	29.99	28.83	29.66	29.58	2,858,216.00
25.09.2026	30.40	29.03	29.40	29.45	2,088,647.00
28.09.2026	29.40	28.03	28.67	29.01	1,913,405.00
29.09.2026	29.46	28.46	29.01	28.98	1,883,667.00
30.09.2026	32.11	29.21	29.21	31.58	5,063,879.00
01.10.2026	32.78	31.64	32.03	32.42	3,195,740.00
02.10.2026	32.79	32.00	32.67	32.63	3,018,310.00
05.10.2026	34.80	32.44	33.00	32.89	4,358,221.00
06.10.2026	33.69	32.61	32.85	32.97	3,127,286.00

צרו איתנו קשר *5988