גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ורטקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ורטקס

Vertex

מניה VERX נאסד"ק 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	13.3	13.3	13.3	13.3	0.00
16:50	13.245	13.245	13.245	13.245	23,183.00
17:00	13.365	13.365	13.365	13.365	32,549.00
17:10	13.57	13.57	13.57	13.57	25,894.00
17:20	13.545	13.545	13.545	13.545	15,550.00
17:30	13.68	13.68	13.68	13.68	14,249.00
17:40	13.62	13.62	13.62	13.62	17,878.00
17:50	13.65	13.65	13.65	13.65	19,355.00
18:00	13.675	13.675	13.675	13.675	9,733.00
18:10	13.59	13.59	13.59	13.59	9,899.00
18:20	13.71	13.71	13.71	13.71	11,933.00
18:30	13.7	13.7	13.7	13.7	11,137.00
18:40	13.69	13.69	13.69	13.69	11,761.00
18:50	13.77	13.77	13.77	13.77	9,743.00
19:00	13.77	13.77	13.77	13.77	12,103.00
19:10	13.79	13.79	13.79	13.79	10,672.00
19:20	13.775	13.775	13.775	13.775	10,483.00
19:30	13.805	13.805	13.805	13.805	19,052.00
19:40	13.81	13.81	13.81	13.81	16,510.00
19:50	13.81	13.81	13.81	13.81	9,736.00
20:00	13.785	13.785	13.785	13.785	10,002.00
20:10	13.745	13.745	13.745	13.745	12,267.00
20:20	13.715	13.715	13.715	13.715	8,256.00
20:30	13.715	13.715	13.715	13.715	7,852.00
20:40	13.72	13.72	13.72	13.72	34,095.00
20:50	13.715	13.715	13.715	13.715	10,427.00
21:00	13.735	13.735	13.735	13.735	12,277.00
21:10	13.785	13.785	13.785	13.785	9,885.00
21:20	13.805	13.805	13.805	13.805	17,653.00
21:30	13.77	13.77	13.77	13.77	11,509.00
21:40	13.755	13.755	13.755	13.755	9,827.00
21:50	13.77	13.77	13.77	13.77	17,196.00
22:00	13.805	13.805	13.805	13.805	16,669.00
22:10	13.82	13.82	13.82	13.82	19,253.00
22:20	13.85	13.85	13.85	13.85	15,866.00
22:30	13.865	13.865	13.865	13.865	16,692.00
22:40	13.825	13.825	13.825	13.825	32,636.00
22:50	13.785	13.785	13.785	13.785	41,874.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	14.05	13.6	14.05	13.6	38,009.00
02.09.2026 17:30	13.645	13.51	13.59	13.53	57,962.00
02.09.2026 18:00	13.53	13.445	13.525	13.445	67,739.00
02.09.2026 18:30	13.505	13.42	13.435	13.485	119,747.00
02.09.2026 19:00	13.485	13.385	13.485	13.395	90,801.00
02.09.2026 19:30	13.495	13.385	13.4	13.485	157,004.00
02.09.2026 20:00	13.49	13.45	13.48	13.48	161,744.00
02.09.2026 20:30	13.495	13.475	13.48	13.49	168,368.00
02.09.2026 21:00	13.485	13.46	13.48	13.475	198,879.00
02.09.2026 21:30	13.505	13.45	13.475	13.455	148,342.00
02.09.2026 22:00	13.455	13.455	13.455	13.455	456,024.00
02.09.2026 22:30	13.455	13.455	13.455	13.455	456,024.00
03.09.2026 16:30	14.18	13.92	13.92	14.11	21,665.00
03.09.2026 17:00	14.2	14.07	14.13	14.11	72,328.00
03.09.2026 17:30	14.13	13.705	14.1	13.72	101,485.00
03.09.2026 18:00	13.85	13.69	13.69	13.84	124,515.00
03.09.2026 18:30	13.84	13.76	13.84	13.835	133,215.00
03.09.2026 19:00	13.865	13.81	13.83	13.825	134,547.00
03.09.2026 19:30	13.815	13.76	13.815	13.775	156,841.00
03.09.2026 20:00	13.795	13.77	13.775	13.79	169,992.00
03.09.2026 20:30	13.885	13.8	13.8	13.865	203,356.00
03.09.2026 21:00	13.93	13.845	13.86	13.9	312,076.00
03.09.2026 21:30	13.915	13.835	13.895	13.845	309,371.00
03.09.2026 22:00	13.87	13.835	13.835	13.87	313,100.00
03.09.2026 22:30	13.9078	13.73	13.875	13.73	477,937.00
04.09.2026 16:30	13.62	13.1338	13.62	13.42	23,372.00
04.09.2026 17:00	13.71	13.455	13.47	13.71	68,316.00
04.09.2026 17:30	13.72	13.59	13.72	13.635	78,014.00
04.09.2026 18:00	13.71	13.585	13.63	13.71	92,287.00
04.09.2026 18:30	13.795	13.67	13.705	13.795	90,123.00
04.09.2026 19:00	13.81	13.75	13.795	13.8	93,697.00
04.09.2026 19:30	13.825	13.765	13.809	13.765	137,009.00
04.09.2026 20:00	13.765	13.71	13.765	13.715	182,575.00
04.09.2026 20:30	13.77	13.685	13.71	13.76	192,822.00
04.09.2026 21:00	13.825	13.77	13.77	13.78	208,267.00
04.09.2026 21:30	13.81	13.735	13.765	13.805	293,086.00
04.09.2026 22:00	13.88	13.795	13.795	13.825	346,213.00
04.09.2026 22:30	13.825	13.755	13.825	13.765	454,488.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2026	15.80	15.17	15.17	15.59	1,108,734.00
06.03.2026	15.62	15.13	15.37	15.25	917,954.00
09.03.2026	15.23	14.54	15.18	14.94	942,836.00
10.03.2026	15.02	13.92	14.95	14.26	1,142,466.00
11.03.2026	14.61	13.74	14.37	14.13	1,415,372.00
12.03.2026	14.72	13.67	14.15	13.74	999,914.00
13.03.2026	13.89	13.18	13.73	13.30	1,564,514.00
16.03.2026	13.47	13.09	13.47	13.25	1,845,052.00
17.03.2026	13.98	13.20	13.25	13.20	922,564.00
18.03.2026	13.27	12.81	12.98	12.96	1,020,240.00
19.03.2026	13.56	12.75	12.94	12.98	729,043.00
20.03.2026	13.13	12.56	12.85	12.86	1,271,704.00
23.03.2026	13.41	12.80	13.07	13.06	1,366,805.00
24.03.2026	13.02	12.00	12.75	12.02	1,734,536.00
25.03.2026	12.39	11.39	12.14	11.66	1,178,165.00
26.03.2026	12.04	11.56	11.56	11.77	535,301.00
27.03.2026	11.63	11.25	11.56	11.34	749,347.00
30.03.2026	11.76	11.28	11.42	11.67	1,177,998.00
31.03.2026	11.99	11.53	11.82	11.89	2,407,953.00
01.04.2026	12.42	11.50	12.10	12.09	731,065.00
02.04.2026	12.33	11.64	11.85	12.03	616,963.00
06.04.2026	12.31	11.90	12.03	12.10	725,996.00
07.04.2026	12.14	11.80	12.01	11.92	438,102.00
08.04.2026	12.54	11.57	12.46	11.60	599,281.00
09.04.2026	11.49	10.95	11.43	11.27	809,533.00
10.04.2026	11.28	10.59	11.21	10.80	856,587.00
13.04.2026	11.65	10.64	10.82	11.56	762,544.00
14.04.2026	11.98	11.38	11.70	11.45	773,614.00
15.04.2026	12.35	11.63	11.68	12.20	660,858.00
16.04.2026	12.75	12.23	12.60	12.24	856,274.00
17.04.2026	12.66	12.24	12.60	12.35	780,355.00
20.04.2026	12.85	12.20	12.22	12.79	2,233,185.00
21.04.2026	13.73	12.46	12.96	12.50	756,091.00
22.04.2026	12.80	12.29	12.65	12.44	438,061.00
23.04.2026	12.09	11.25	12.06	11.69	1,024,945.00
24.04.2026	12.60	11.79	11.79	12.52	868,045.00
27.04.2026	12.74	12.23	12.30	12.56	878,519.00
28.04.2026	13.13	12.56	12.66	12.63	820,430.00
29.04.2026	12.63	12.20	12.33	12.27	706,096.00
30.04.2026	12.38	11.82	12.08	12.37	620,714.00
01.05.2026	13.23	12.60	12.65	13.19	766,685.00
05.05.2026	13.66	13.13	13.28	13.64	849,146.00
06.05.2026	13.57	12.63	13.44	12.66	1,674,181.00
07.05.2026	14.79	13.74	14.00	14.67	1,921,475.00
08.05.2026	15.00	14.10	14.73	14.93	1,575,425.00
11.05.2026	14.84	13.76	14.53	13.91	918,225.00
12.05.2026	14.29	13.47	14.02	13.53	712,399.00
13.05.2026	13.32	12.72	13.32	12.74	1,322,039.00
14.05.2026	13.03	12.36	12.81	12.38	742,463.00
15.05.2026	13.11	12.44	12.72	12.85	480,050.00
18.05.2026	13.57	12.79	12.79	13.26	863,622.00
19.05.2026	13.95	12.99	13.53	13.17	1,842,170.00
20.05.2026	13.52	12.57	12.95	13.51	834,794.00
21.05.2026	13.30	12.86	13.21	13.17	621,806.00
22.05.2026	13.77	13.28	13.32	13.44	542,464.00
26.05.2026	13.39	13.01	13.35	13.06	707,757.00
27.05.2026	13.26	12.51	13.06	12.54	789,928.00
28.05.2026	12.92	12.46	12.64	12.64	987,883.00
29.05.2026	13.42	12.75	12.85	13.35	2,208,058.00
01.06.2026	14.96	13.66	13.78	14.96	1,754,101.00
02.06.2026	14.33	13.64	14.18	13.85	1,146,325.00
03.06.2026	13.60	12.68	13.56	12.79	1,214,687.00
04.06.2026	13.55	13.05	13.38	13.16	2,007,577.00
05.06.2026	13.51	12.80	13.31	13.16	758,823.00
08.06.2026	13.18	12.78	12.96	12.91	961,225.00
09.06.2026	13.16	12.52	12.64	12.73	784,940.00
10.06.2026	12.99	12.29	12.48	12.79	738,210.00
11.06.2026	12.64	11.93	12.52	12.11	933,794.00
12.06.2026	12.45	11.60	11.96	12.28	704,980.00
15.06.2026	12.58	11.85	12.34	11.87	1,302,435.00
16.06.2026	12.12	11.71	11.86	11.94	1,269,311.00
17.06.2026	12.15	11.40	11.71	11.42	1,162,994.00
18.06.2026	11.39	11.01	11.39	11.12	1,949,402.00
22.06.2026	11.11	10.21	10.92	10.58	1,502,277.00
23.06.2026	11.03	10.53	11.00	10.92	888,777.00
24.06.2026	11.36	10.83	10.83	11.13	768,618.00
25.06.2026	11.31	10.78	10.90	10.84	1,071,219.00
26.06.2026	11.45	11.04	11.00	11.37	2,857,454.00
29.06.2026	12.22	11.32	12.06	11.40	2,092,809.00
30.06.2026	11.64	11.16	11.40	11.48	1,476,239.00
01.07.2026	12.65	11.93	11.93	12.52	1,694,890.00
02.07.2026	13.11	12.54	12.54	12.85	1,012,119.00
06.07.2026	12.92	12.35	12.52	12.85	934,310.00
07.07.2026	13.47	12.92	13.13	13.40	1,486,812.00
08.07.2026	13.15	12.60	13.14	12.65	184,607.00
09.07.2026	12.90	12.11	12.38	12.80	546,190.00
10.07.2026	13.21	12.40	13.00	12.48	415,830.00
13.07.2026	13.23	12.64	12.64	12.98	2,630,159.00
14.07.2026	12.75	12.32	12.38	12.48	1,098,558.00
15.07.2026	13.13	12.64	12.76	12.74	782,820.00
16.07.2026	13.27	12.71	13.06	13.16	949,102.00
17.07.2026	13.31	12.77	12.89	12.80	589,791.00
20.07.2026	13.10	12.38	12.57	12.89	1,179,575.00
21.07.2026	12.62	11.92	12.19	12.28	2,537,597.00
22.07.2026	12.18	11.01	12.17	11.05	1,712,621.00
23.07.2026	11.24	10.85	11.24	10.89	1,432,595.00
24.07.2026	11.89	11.02	11.12	11.89	1,275,525.00
27.07.2026	13.18	12.04	12.10	12.64	1,689,212.00
28.07.2026	13.41	12.92	12.94	13.24	1,522,356.00
29.07.2026	13.67	13.13	13.24	13.32	1,800,737.00
30.07.2026	12.85	12.35	12.83	12.60	1,491,317.00
31.07.2026	12.95	12.37	12.42	12.91	1,812,594.00
03.08.2026	13.75	13.18	13.22	13.40	1,635,628.00
04.08.2026	12.68	11.28	12.10	12.39	3,928,409.00
05.08.2026	12.52	11.69	12.52	11.80	3,658,418.00
06.08.2026	11.78	11.31	11.50	11.57	1,927,120.00
07.08.2026	12.00	11.61	11.79	11.94	1,815,210.00
10.08.2026	12.40	11.62	11.62	12.14	1,378,561.00
11.08.2026	12.24	11.82	12.00	12.23	2,662,542.00
12.08.2026	12.31	11.67	11.92	12.30	2,689,004.00
13.08.2026	13.31	12.21	12.53	13.25	1,476,775.00
14.08.2026	13.31	12.65	13.25	12.72	933,858.00
17.08.2026	12.68	12.32	12.44	12.47	822,396.00
18.08.2026	13.18	12.66	12.75	12.83	2,885,897.00
19.08.2026	13.68	13.02	13.02	13.52	973,396.00
20.08.2026	13.65	13.31	13.56	13.58	751,993.00
21.08.2026	13.62	13.18	13.62	13.47	654,934.00
24.08.2026	13.82	13.47	13.48	13.68	642,496.00
25.08.2026	13.57	13.31	13.43	13.52	839,592.00
26.08.2026	13.62	13.25	13.25	13.56	840,766.00
27.08.2026	14.42	13.80	13.85	14.30	893,841.00
28.08.2026	14.45	14.18	14.24	14.23	607,617.00
31.08.2026	14.40	14.00	14.00	14.16	972,665.00
01.09.2026	14.27	13.76	14.12	13.83	899,134.00
02.09.2026	14.09	13.38	13.72	13.46	456,024.00
03.09.2026	14.24	13.67	13.93	13.78	1,337,559.00
04.09.2026	13.88	13.13	13.53	13.77	1,036,692.00

צרו איתנו קשר *5988