גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הליאוס טכנולוג'יס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הליאוס טכנולוג'יס

Helios Technologies

מניה HLIO 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	71.65	71.65	71.65	71.65	0.00
16:50	71.825	71.825	71.825	71.825	727.00
17:00	71.97	71.97	71.97	71.97	4,004.00
17:10	72.225	72.225	72.225	72.225	5,333.00
17:20	72.12	72.12	72.12	72.12	3,580.00
17:30	71.68	71.68	71.68	71.68	3,751.00
17:40	71.67	71.67	71.67	71.67	3,928.00
17:50	71.6	71.6	71.6	71.6	5,150.00
18:00	71.64	71.64	71.64	71.64	1,112.00
18:10	71.61	71.61	71.61	71.61	1,873.00
18:20	71.86	71.86	71.86	71.86	1,188.00
18:30	71.81	71.81	71.81	71.81	634.00
18:40	71.72	71.72	71.72	71.72	1,422.00
18:50	71.6	71.6	71.6	71.6	1,419.00
19:00	71.6	71.6	71.6	71.6	209.00
19:10	71.875	71.875	71.875	71.875	2,565.00
19:20	71.72	71.72	71.72	71.72	2,252.00
19:30	71.6325	71.6325	71.6325	71.6325	3,183.00
19:40	71.705	71.705	71.705	71.705	4,249.00
19:50	71.61	71.61	71.61	71.61	1,588.00
20:00	71.67	71.67	71.67	71.67	2,501.00
20:10	71.67	71.67	71.67	71.67	616.00
20:20	71.81	71.81	71.81	71.81	1,168.00
20:30	71.885	71.885	71.885	71.885	1,972.00
20:40	71.89	71.89	71.89	71.89	1,925.00
20:50	71.89	71.89	71.89	71.89	575.00
21:00	71.78	71.78	71.78	71.78	2,369.00
21:10	71.73	71.73	71.73	71.73	1,341.00
21:20	71.78	71.78	71.78	71.78	1,150.00
21:30	71.74	71.74	71.74	71.74	2,622.00
21:40	71.68	71.68	71.68	71.68	4,149.00
21:50	71.72	71.72	71.72	71.72	1,801.00
22:00	71.66	71.66	71.66	71.66	1,819.00
22:10	71.59	71.59	71.59	71.59	2,779.00
22:20	71.46	71.46	71.46	71.46	1,975.00
22:30	71.345	71.345	71.345	71.345	3,890.00
22:40	71.285	71.285	71.285	71.285	3,737.00
22:50	71.26	71.26	71.26	71.26	6,535.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	67.65	67.22	67.43	67.22	3,977.00
01.10.2026 17:30	68.224	67.52	67.575	68	21,904.00
01.10.2026 18:00	67.96	67.65	67.9375	67.8	43,121.00
01.10.2026 18:30	68.99	67.81	68.03	68.89	83,824.00
01.10.2026 19:00	69.37	69.05	69.095	69.34	86,829.00
01.10.2026 19:30	69.46	68.99	69.265	69.035	107,005.00
01.10.2026 20:00	69.39	68.99	69.185	69.36	106,881.00
01.10.2026 20:30	69.6	69.2475	69.54	69.2475	127,631.00
01.10.2026 21:00	69.54	69.01	69.18	69.445	123,022.00
01.10.2026 21:30	69.61	69.35	69.51	69.495	107,550.00
01.10.2026 22:00	69.43	69.315	69.43	69.3575	95,135.00
01.10.2026 22:30	69.375	68.79	69.355	68.8	508,776.00
02.10.2026 16:30	70.92	69.45	69.45	70.09	32,954.00
02.10.2026 17:00	70.44	69.585	69.935	70.44	73,260.00
02.10.2026 17:30	71.42	70.43	70.51	71.26	118,379.00
02.10.2026 18:00	71.685	71.1675	71.31	71.685	229,701.00
02.10.2026 18:30	72.42	71.685	71.685	72.325	188,149.00
02.10.2026 19:00	72.45	71.565	72.315	71.565	324,310.00
02.10.2026 19:30	71.65	71.395	71.64	71.62	192,794.00
02.10.2026 20:00	72.03	71.6	71.78	71.6	326,923.00
02.10.2026 20:30	71.92	71.54	71.54	71.61	334,355.00
02.10.2026 21:00	72.02	71.51	71.58	72.02	247,603.00
02.10.2026 21:30	71.92	71.69	71.91	71.91	276,172.00
02.10.2026 22:00	72.17	71.83	71.97	71.94	482,171.00
02.10.2026 22:30	72.07	71.63	71.925	71.72	922,948.00
05.10.2026 16:30	72.48	70.36	72.48	70.855	3,921.00
05.10.2026 17:00	72.02	70.795	71.15	71.585	6,975.00
05.10.2026 17:30	71.685	71.24	71.3501	71.535	8,112.00
05.10.2026 18:00	71.43	71.43	71.43	71.43	1,160.00
05.10.2026 18:30	71.78	71.2	71.2	71.78	10,416.00
05.10.2026 19:00	71.88	71.78	71.78	71.805	7,557.00
05.10.2026 19:30	71.735	71.67	71.735	71.67	8,734.00
05.10.2026 20:00	71.63	71.53	71.575	71.63	11,667.00
05.10.2026 20:30	71.65	71.62	71.64	71.62	8,703.00
05.10.2026 21:00	71.72	71.72	71.72	71.72	2,463.00
05.10.2026 21:30	71.72	71.605	71.72	71.605	13,275.00
05.10.2026 22:00	71.71	71.545	71.545	71.58	18,809.00
05.10.2026 22:30	71.65	70.9	71.57	70.96	93,476.00
06.10.2026 16:30	72	71.65	71.65	71.98	2,229.00
06.10.2026 17:00	72.31	71.68	72.14	71.68	14,305.00
06.10.2026 17:30	71.82	71.52	71.52	71.67	23,524.00
06.10.2026 18:00	71.86	71.49	71.49	71.81	13,272.00
06.10.2026 18:30	71.78	71.6	71.72	71.78	12,407.00
06.10.2026 19:00	71.875	71.62	71.875	71.62	23,563.00
06.10.2026 19:30	71.8	71.61	71.68	71.67	44,897.00
06.10.2026 20:00	71.8925	71.75	71.75	71.88	27,201.00
06.10.2026 20:30	71.89	71.7	71.89	71.7	29,685.00
06.10.2026 21:00	71.805	71.73	71.73	71.74	45,858.00
06.10.2026 21:30	71.75	71.5901	71.695	71.66	55,273.00
06.10.2026 22:00	71.63	71.345	71.63	71.345	94,219.00
06.10.2026 22:30	71.5	71.19	71.26	71.27	318,798.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2026	69.56	66.89	69.26	67.09	137,912.00
06.03.2026	65.89	64.18	65.61	65.03	158,654.00
09.03.2026	65.90	62.61	63.55	65.57	199,673.00
10.03.2026	68.58	64.10	64.67	66.02	353,988.00
11.03.2026	68.13	64.81	65.70	67.63	155,324.00
12.03.2026	67.73	65.18	66.79	65.72	189,747.00
13.03.2026	66.93	63.58	66.35	64.00	210,601.00
16.03.2026	66.46	65.17	65.32	65.28	216,843.00
17.03.2026	66.11	64.62	65.79	64.83	133,939.00
18.03.2026	65.06	63.60	64.63	63.78	88,076.00
19.03.2026	64.81	62.32	63.48	63.83	79,570.00
20.03.2026	64.90	62.05	64.02	62.97	193,751.00
23.03.2026	67.26	62.56	64.43	65.12	307,291.00
24.03.2026	67.74	64.47	64.12	67.55	104,681.00
25.03.2026	69.18	67.14	68.64	67.23	191,617.00
26.03.2026	66.70	65.08	65.85	65.66	215,255.00
27.03.2026	66.19	63.90	65.20	64.44	209,136.00
30.03.2026	65.35	62.13	65.05	62.70	272,625.00
31.03.2026	66.29	63.48	63.87	64.70	498,001.00
01.04.2026	68.55	65.88	65.83	68.33	218,496.00
02.04.2026	68.12	64.61	67.17	67.28	191,104.00
06.04.2026	67.50	64.90	67.00	65.79	359,524.00
07.04.2026	66.96	64.27	66.53	65.68	151,776.00
08.04.2026	70.38	68.48	68.48	70.38	282,847.00
09.04.2026	73.03	70.22	69.99	72.43	329,081.00
10.04.2026	73.24	70.66	72.66	71.12	209,259.00
13.04.2026	71.48	70.48	71.67	71.24	101,618.00
14.04.2026	71.96	70.53	71.94	71.13	94,790.00
15.04.2026	71.03	66.82	70.12	67.24	182,124.00
16.04.2026	68.22	66.53	68.06	66.89	173,593.00
17.04.2026	70.21	67.80	67.95	68.73	161,719.00
20.04.2026	69.05	67.85	68.56	69.04	64,663.00
21.04.2026	70.30	68.87	68.95	69.19	76,617.00
22.04.2026	69.90	67.24	69.90	67.52	120,384.00
23.04.2026	69.24	67.86	68.57	68.32	138,290.00
24.04.2026	69.27	67.38	67.96	68.09	211,409.00
27.04.2026	69.41	67.69	68.34	69.13	148,755.00
28.04.2026	69.13	67.34	69.50	67.86	74,846.00
29.04.2026	68.37	66.39	67.57	66.82	92,616.00
30.04.2026	68.65	66.99	67.00	68.42	68,572.00
01.05.2026	68.14	66.61	68.21	66.85	78,325.00
05.05.2026	68.08	65.95	66.75	67.83	76,117.00
06.05.2026	69.88	68.63	69.48	69.75	69,079.00
07.05.2026	70.13	67.93	70.03	68.00	100,039.00
08.05.2026	68.60	67.26	68.60	68.23	121,563.00
11.05.2026	69.83	67.20	68.48	68.11	213,138.00
12.05.2026	80.00	68.11	75.28	77.61	585,214.00
13.05.2026	78.50	75.11	78.07	75.20	185,994.00
14.05.2026	78.65	75.52	77.49	77.57	167,951.00
15.05.2026	77.43	75.01	76.71	77.09	151,361.00
18.05.2026	78.73	75.88	76.89	77.13	126,652.00
19.05.2026	78.14	74.40	77.40	77.88	349,606.00
20.05.2026	79.82	77.12	78.34	79.07	272,395.00
21.05.2026	79.43	76.89	78.43	77.99	303,264.00
22.05.2026	79.40	77.91	78.56	79.07	161,855.00
26.05.2026	83.09	80.00	80.00	82.18	167,609.00
27.05.2026	82.78	81.48	82.22	82.41	81,540.00
28.05.2026	83.20	80.15	81.38	82.99	145,471.00
29.05.2026	83.59	82.08	82.15	83.10	132,794.00
01.06.2026	83.33	81.21	82.00	83.03	116,293.00
02.06.2026	84.77	82.81	83.83	83.46	261,050.00
03.06.2026	85.85	82.50	83.07	85.11	171,609.00
04.06.2026	86.74	83.92	85.44	85.93	217,678.00
05.06.2026	85.44	80.54	85.03	81.25	265,641.00
08.06.2026	83.93	81.66	81.60	83.63	188,785.00
09.06.2026	85.97	81.00	85.05	83.78	326,237.00
10.06.2026	84.29	79.99	83.90	80.04	177,746.00
11.06.2026	83.94	80.48	81.75	83.59	104,769.00
12.06.2026	85.00	83.61	84.09	84.59	80,489.00
15.06.2026	87.87	85.18	87.42	85.51	123,911.00
16.06.2026	87.29	85.30	86.57	85.65	137,721.00
17.06.2026	87.39	83.89	85.98	84.64	236,339.00
18.06.2026	90.60	85.90	86.31	90.47	262,017.00
22.06.2026	92.40	89.67	90.99	92.33	169,082.00
23.06.2026	91.42	88.92	89.31	89.50	236,582.00
24.06.2026	91.69	89.27	89.04	89.52	211,525.00
25.06.2026	95.00	91.21	91.71	92.87	196,161.00
26.06.2026	92.19	89.25	91.36	90.46	290,535.00
29.06.2026	91.03	87.91	87.91	89.16	191,081.00
30.06.2026	91.08	88.86	90.47	88.90	142,035.00
01.07.2026	88.82	84.27	88.01	84.27	189,461.00
02.07.2026	85.28	80.10	84.90	82.32	307,939.00
06.07.2026	84.01	82.25	82.57	82.53	140,020.00
07.07.2026	82.14	77.59	80.95	80.01	188,765.00
08.07.2026	80.32	78.47	79.48	78.63	29,340.00
09.07.2026	81.11	79.71	80.22	80.16	94,655.00
10.07.2026	81.31	79.62	79.43	80.44	125,955.00
13.07.2026	80.99	79.65	80.56	79.67	116,534.00
14.07.2026	81.95	79.79	81.90	81.09	120,910.00
15.07.2026	81.78	79.23	81.45	80.42	141,503.00
16.07.2026	81.84	78.87	79.74	81.45	120,404.00
17.07.2026	82.62	79.30	79.79	81.16	87,688.00
20.07.2026	82.60	80.01	83.98	80.58	106,354.00
21.07.2026	83.34	81.15	82.07	82.03	178,794.00
22.07.2026	83.35	80.69	81.48	80.77	237,795.00
23.07.2026	81.59	79.26	80.03	79.73	154,742.00
24.07.2026	80.90	79.17	80.35	79.70	66,872.00
27.07.2026	81.11	77.11	80.42	78.42	99,927.00
28.07.2026	79.25	76.91	77.64	77.38	140,966.00
29.07.2026	77.14	74.65	77.14	74.87	186,708.00
30.07.2026	77.85	76.33	77.23	77.79	107,428.00
31.07.2026	79.34	77.10	78.35	77.92	78,351.00
03.08.2026	80.63	78.25	78.23	80.63	109,154.00
04.08.2026	82.17	79.76	81.30	81.44	140,160.00
05.08.2026	82.42	80.60	80.61	82.42	129,763.00
06.08.2026	84.75	81.16	81.95	82.34	144,993.00
07.08.2026	83.56	81.70	83.22	83.40	129,738.00
10.08.2026	83.69	81.31	83.53	81.75	176,966.00
11.08.2026	84.59	80.06	82.03	81.18	382,263.00
12.08.2026	82.68	78.61	82.87	80.73	178,826.00
13.08.2026	82.35	79.43	81.41	81.21	178,053.00
14.08.2026	83.47	80.99	80.99	81.49	140,172.00
17.08.2026	82.62	81.23	81.69	82.02	82,910.00
18.08.2026	81.04	78.91	80.36	79.33	123,370.00
19.08.2026	80.68	76.03	80.78	76.07	145,031.00
20.08.2026	76.85	74.84	76.04	76.28	161,929.00
21.08.2026	77.27	75.00	77.35	76.03	82,541.00
24.08.2026	77.00	73.99	75.75	74.01	198,177.00
25.08.2026	75.09	73.70	73.94	74.37	102,040.00
26.08.2026	76.00	73.97	74.44	74.73	73,263.00
27.08.2026	75.31	74.01	75.15	74.48	100,762.00
28.08.2026	74.94	72.43	74.62	73.06	114,027.00
31.08.2026	73.41	72.14	73.13	73.03	138,766.00
01.09.2026	72.22	70.24	72.48	70.45	148,352.00
02.09.2026	72.30	70.31	70.87	70.61	146,564.00
03.09.2026	72.14	69.48	70.83	72.10	209,478.00
04.09.2026	73.32	71.26	72.65	71.62	247,242.00
08.09.2026	72.47	71.02	72.19	71.41	138,289.00
09.09.2026	72.15	70.44	71.15	70.74	138,098.00
10.09.2026	69.68	67.59	70.40	67.90	174,490.00
11.09.2026	70.79	68.81	68.81	70.68	138,270.00
14.09.2026	69.71	66.93	70.86	67.11	129,660.00
15.09.2026	68.26	66.25	67.54	66.43	136,046.00
16.09.2026	68.30	66.22	67.80	67.07	223,053.00
17.09.2026	69.12	67.29	68.59	67.97	132,223.00
18.09.2026	69.28	67.07	67.84	69.21	261,952.00
21.09.2026	69.30	67.97	69.39	68.27	137,848.00
22.09.2026	69.50	68.32	68.16	68.69	162,601.00
23.09.2026	70.49	68.42	68.69	69.56	141,854.00
24.09.2026	69.18	67.85	68.71	68.34	254,413.00
25.09.2026	69.42	68.12	68.85	68.62	174,496.00
28.09.2026	70.29	67.62	68.56	68.92	187,891.00
29.09.2026	69.29	67.94	69.02	68.55	187,999.00
30.09.2026	69.44	67.50	69.44	67.90	312,301.00
01.10.2026	69.61	67.22	67.51	68.86	194,072.00
02.10.2026	72.45	69.45	70.06	71.74	324,084.00
05.10.2026	72.48	70.36	71.81	70.92	80,813.00
06.10.2026	72.36	71.19	71.53	71.37	127,310.00

צרו איתנו קשר *5988