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 19.08.2026

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	80.685	80.685	80.685	80.685	0.00
16:50	79.685	79.685	79.685	79.685	592.00
17:00	79.685	79.685	79.685	79.685	487.00
17:10	78.44	78.44	78.44	78.44	4,497.00
17:20	77.75	77.75	77.75	77.75	2,892.00
17:30	77.685	77.685	77.685	77.685	3,074.00
17:40	77.88	77.88	77.88	77.88	8,071.00
17:50	78.1	78.1	78.1	78.1	2,980.00
18:00	77.92	77.92	77.92	77.92	1,082.00
18:10	77.83	77.83	77.83	77.83	1,394.00
18:20	77.875	77.875	77.875	77.875	5,589.00
18:30	77.73	77.73	77.73	77.73	1,334.00
18:40	77.455	77.455	77.455	77.455	1,453.00
18:50	77.415	77.415	77.415	77.415	1,318.00
19:00	77.5701	77.5701	77.5701	77.5701	9,063.00
19:10	77.405	77.405	77.405	77.405	3,042.00
19:20	77.21	77.21	77.21	77.21	805.00
19:30	77.355	77.355	77.355	77.355	4,592.00
19:40	77.45	77.45	77.45	77.45	5,630.00
19:50	77.6	77.6	77.6	77.6	667.00
20:00	77.255	77.255	77.255	77.255	3,571.00
20:10	77.16	77.16	77.16	77.16	963.00
20:20	77.26	77.26	77.26	77.26	1,583.00
20:30	77.26	77.26	77.26	77.26	934.00
20:40	77.65	77.65	77.65	77.65	6,372.00
20:50	77.33	77.33	77.33	77.33	1,594.00
21:00	77.21	77.21	77.21	77.21	1,228.00
21:10	77.1	77.1	77.1	77.1	795.00
21:20	77.045	77.045	77.045	77.045	1,699.00
21:30	76.95	76.95	76.95	76.95	1,135.00
21:40	77.04	77.04	77.04	77.04	657.00
21:50	76.85	76.85	76.85	76.85	1,722.00
22:00	76.59	76.59	76.59	76.59	1,180.00
22:10	76.39	76.39	76.39	76.39	1,832.00
22:20	76.39	76.39	76.39	76.39	2,204.00
22:30	76.7201	76.7201	76.7201	76.7201	7,159.00
22:40	76.78	76.78	76.78	76.78	7,505.00
22:50	76.4	76.4	76.4	76.4	2,742.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	83.475	82.515	82.97	82.68	13,662.00
14.08.2026 17:30	83.23	82.54	82.7	82.935	18,733.00
14.08.2026 18:00	83.12	82.51	83.12	82.69	36,039.00
14.08.2026 18:30	82.68	82.03	82.59	82.07	52,095.00
14.08.2026 19:00	82.54	82.26	82.26	82.44	43,284.00
14.08.2026 19:30	82.49	81.765	82.485	81.765	63,053.00
14.08.2026 20:00	81.965	81.87	81.96	81.96	65,674.00
14.08.2026 20:30	81.875	81.72	81.84	81.79	58,361.00
14.08.2026 21:00	81.82	81.58	81.69	81.82	68,971.00
14.08.2026 21:30	81.8	81.1	81.8	81.33	101,620.00
14.08.2026 22:00	81.75	81.16	81.26	81.57	149,530.00
14.08.2026 22:30	81.56	81.325	81.41	81.49	333,971.00
17.08.2026 16:30	82.47	81.23	81.705	82.1	837.00
17.08.2026 17:00	82.235	81.4	81.55	81.5	6,544.00
17.08.2026 17:30	82.075	81.86	81.865	82.03	5,185.00
17.08.2026 18:00	82.24	81.73	82.24	81.78	5,917.00
17.08.2026 18:30	81.96	81.815	81.825	81.96	10,458.00
17.08.2026 19:00	82.19	81.95	82	82.19	14,268.00
17.08.2026 19:30	82.11	81.98	82.11	81.98	8,490.00
17.08.2026 20:00	82.02	81.95	82.01	81.99	11,864.00
17.08.2026 20:30	82.4449	81.915	82.08	82.3	24,704.00
17.08.2026 21:00	82.155	82.02	82.1	82.15	24,247.00
17.08.2026 21:30	82.42	82.05	82.09	82.4	30,717.00
17.08.2026 22:00	82.5	82.31	82.31	82.45	22,667.00
17.08.2026 22:30	82.55	81.805	82.5	82	82,119.00
18.08.2026 16:30	81.045	79.9	80.11	80.15	2,507.00
18.08.2026 17:00	80.38	79.8	80	80.38	6,273.00
18.08.2026 17:30	80.125	80.125	80.125	80.125	2,324.00
18.08.2026 18:00	79.81	79.29	79.6	79.29	41,977.00
18.08.2026 18:30	79.855	79.56	79.6	79.56	31,818.00
18.08.2026 19:00	79.85	79.58	79.58	79.6951	27,977.00
18.08.2026 19:30	79.825	79.735	79.825	79.735	21,746.00
18.08.2026 20:00	79.6801	79.465	79.6	79.465	33,252.00
18.08.2026 20:30	79.32	79.32	79.32	79.32	5,097.00
18.08.2026 21:00	79.34	79.34	79.34	79.34	68,260.00
18.08.2026 21:30	79.435	79.07	79.07	79.435	65,057.00
18.08.2026 22:00	79.43	78.91	79.43	79.06	179,816.00
18.08.2026 22:30	79.66	78.99	79.06	79.34	256,160.00
19.08.2026 16:30	80.685	79.37	79.49	79.37	950.00
19.08.2026 17:00	78.44	77.13	78.44	77.79	10,332.00
19.08.2026 17:30	78.1	77.76	77.885	77.76	20,615.00
19.08.2026 18:00	77.875	77.62	77.83	77.62	23,827.00
19.08.2026 18:30	77.5701	77.41	77.49	77.41	24,415.00
19.08.2026 19:00	77.41	77.21	77.41	77.385	34,476.00
19.08.2026 19:30	77.6	77.255	77.39	77.255	31,787.00
19.08.2026 20:00	77.63	77.1401	77.16	77.63	51,458.00
19.08.2026 20:30	77.65	77.1	77.63	77.1	51,787.00
19.08.2026 21:00	77.1	76.94	77.1	76.95	30,199.00
19.08.2026 21:30	77.04	76.59	77.04	76.6	43,965.00
19.08.2026 22:00	76.83	76.38	76.54	76.68	246,150.00
19.08.2026 22:30	76.92	76.095	76.9	76.095	211,374.00

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

צרו איתנו קשר *5988