גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זומטרי

Xometry

מניה XMTR 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
15:30					0.00
15:40	92.82	92.82	92.82	92.82	0.00
15:50	92.2	92.2	92.2	92.2	1,410.00
16:00	92.625	92.625	92.625	92.625	5,418.00
16:10	92.05	92.05	92.05	92.05	1,587.00
16:20	93.15	93.15	93.15	93.15	2,365.00
16:30	93.23	93.23	93.23	93.23	2,537.00
16:40	94.16	94.16	94.16	94.16	4,965.00
16:50	94.25	94.25	94.25	94.25	2,761.00
17:00	94.8	94.8	94.8	94.8	3,947.00
17:10	95.56	95.56	95.56	95.56	12,177.00
17:20	94.99	94.99	94.99	94.99	3,655.00
17:30	95.43	95.43	95.43	95.43	1,437.00
17:40	96.68	96.68	96.68	96.68	6,354.00
17:50	96.58	96.58	96.58	96.58	5,815.00
18:00	96.5172	96.5172	96.5172	96.5172	6,083.00
18:10	97.32	97.32	97.32	97.32	6,431.00
18:20	97.59	97.59	97.59	97.59	6,720.00
18:30	97.76	97.76	97.76	97.76	3,826.00
18:40	97.96	97.96	97.96	97.96	5,183.00
18:50	97.98	97.98	97.98	97.98	3,782.00
19:00	97.95	97.95	97.95	97.95	7,588.00
19:10	98.04	98.04	98.04	98.04	9,468.00
19:20	97.81	97.81	97.81	97.81	3,650.00
19:30	97.73	97.73	97.73	97.73	4,004.00
19:40	98.005	98.005	98.005	98.005	2,831.00
19:50	97.73	97.73	97.73	97.73	5,167.00
20:00	96.9307	96.9307	96.9307	96.9307	13,339.00
20:10	97.44	97.44	97.44	97.44	3,764.00
20:20	97.385	97.385	97.385	97.385	3,114.00
20:30	96.95	96.95	96.95	96.95	5,454.00
20:40	96.69	96.69	96.69	96.69	3,723.00
20:50	96.7	96.7	96.7	96.7	6,854.00
21:00	97.38	97.38	97.38	97.38	10,307.00
21:10	97.015	97.015	97.015	97.015	18,593.00
21:20	97.14	97.14	97.14	97.14	5,362.00
21:30	96.68	96.68	96.68	96.68	5,915.00
21:40	96.415	96.415	96.415	96.415	6,553.00
21:50	96.455	96.455	96.455	96.455	25,726.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	89.21	86.62	88.935	86.62	138,418.00
22.10.2026 17:30	87.82	86.465	86.52	87.82	241,201.00
22.10.2026 18:00	88.22	87.51	88	87.78	220,582.00
22.10.2026 18:30	88.535	87.63	88.075	88.535	338,532.00
22.10.2026 19:00	89.6	88.415	88.73	89.59	349,113.00
22.10.2026 19:30	89.3602	87.88	89.19	88.12	444,579.00
22.10.2026 20:00	88.4	87.85	88.165	88.075	412,455.00
22.10.2026 20:30	88.52	87.97	88.28	88.22	358,772.00
22.10.2026 21:00	88.08	87.455	88.01	87.805	338,719.00
22.10.2026 21:30	87.98	87.6	87.79	87.71	332,479.00
22.10.2026 22:00	88.0175	87.35	87.73	87.99	554,152.00
22.10.2026 22:30	89.4175	88.06	88.295	89.115	1,134,419.00
23.10.2026 16:30	88.31	85.84	87.31	88.16	18,151.00
23.10.2026 17:00	89.19	88.21	89.19	88.93	52,947.00
23.10.2026 17:30	89.93	89.06	89.06	89.93	47,790.00
23.10.2026 18:00	90.48	89.415	90.48	89.9	82,565.00
23.10.2026 18:30	90.25	89.835	90.25	90.115	55,097.00
23.10.2026 19:00	90.25	89.88	90.25	90.13	88,605.00
23.10.2026 19:30	90.36	89.87	90.13	89.92	108,439.00
23.10.2026 20:00	90.145	89.96	89.9751	90.025	94,824.00
23.10.2026 20:30	90.11	89.77	90.035	89.945	120,210.00
23.10.2026 21:00	90.07	89.745	90.07	90.01	127,637.00
23.10.2026 21:30	90.24	89.84	90.13	90.24	114,501.00
23.10.2026 22:00	90.085	89.6047	89.985	89.82	212,501.00
23.10.2026 22:30	89.785	88.82	89.785	88.82	201,956.00
26.10.2026 15:30	90.85	87.92	89.94	88.25	12,646.00
26.10.2026 16:00	89.745	87.905	87.905	89.335	29,276.00
26.10.2026 16:30	90.8393	89.59	89.59	90.8393	48,972.00
26.10.2026 17:00	91.185	90.69	90.69	90.945	63,215.00
26.10.2026 17:30	91.57	90.9358	90.945	90.9358	91,105.00
26.10.2026 18:00	91.32	91.04	91.13	91.04	30,611.00
26.10.2026 18:30	91.31	90.87	91.31	90.99	58,152.00
26.10.2026 19:00	91.74	91.075	91.13	91.23	107,011.00
26.10.2026 19:30	91.66	91	91.06	91.634	129,647.00
26.10.2026 20:00	91.82	91.3576	91.3576	91.82	50,224.00
26.10.2026 20:30	91.94	91.13	91.94	91.13	84,382.00
26.10.2026 21:00	91.1	90.39	91.1	90.65	144,001.00
26.10.2026 21:30	91.245	89.955	90.74	90.06	472,898.00
27.10.2026 15:30	92.99	91.34	91.34	92.99	7,750.00
27.10.2026 16:00	93.565	92.05	92.05	93.41	14,036.00
27.10.2026 16:30	95.15	93.66	93.72	95.15	42,500.00
27.10.2026 17:00	95.56	94.99	95.135	95.45	66,845.00
27.10.2026 17:30	96.76	95.665	95.665	96.76	98,383.00
27.10.2026 18:00	97.97	96.9	96.9	97.97	175,483.00
27.10.2026 18:30	98.25	97.5051	97.94	97.95	144,450.00
27.10.2026 19:00	98.26	97.2901	98.08	97.84	173,266.00
27.10.2026 19:30	98.005	96.9307	97.87	96.9307	240,305.00
27.10.2026 20:00	97.44	96.89	97.32	96.89	265,831.00
27.10.2026 20:30	97.38	96.56	96.97	97.33	362,433.00
27.10.2026 21:00	97.345	96.125	97.28	96.125	520,427.00
27.10.2026 21:30	97.07	96.08	96.18	97.06	1,295,266.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026	42.94	39.84	40.06	42.61	392,256.00
14.04.2026	43.99	42.28	43.08	43.70	367,221.00
15.04.2026	46.74	43.30	44.26	46.00	515,621.00
16.04.2026	48.72	45.93	46.00	46.93	535,679.00
17.04.2026	51.30	48.50	48.50	49.40	741,046.00
20.04.2026	50.24	48.05	48.90	49.77	335,071.00
21.04.2026	51.54	46.30	49.85	46.92	559,907.00
22.04.2026	48.55	47.05	47.70	48.37	230,068.00
23.04.2026	48.65	45.72	48.23	46.88	241,328.00
24.04.2026	48.13	45.79	46.83	47.71	288,698.00
27.04.2026	48.78	47.49	47.63	47.61	593,332.00
28.04.2026	48.65	45.69	46.79	46.44	339,312.00
29.04.2026	46.07	44.32	46.07	45.29	340,872.00
30.04.2026	52.06	47.35	47.65	51.27	647,650.00
01.05.2026	54.21	50.87	52.05	53.67	517,162.00
05.05.2026	55.96	53.20	53.52	55.44	625,988.00
06.05.2026	57.77	54.28	56.51	56.40	888,886.00
07.05.2026	82.11	69.20	75.00	78.50	3,401,996.00
08.05.2026	82.53	75.26	81.87	80.01	807,914.00
11.05.2026	80.82	78.58	80.07	80.74	518,150.00
12.05.2026	84.08	78.18	81.00	83.92	722,281.00
13.05.2026	89.79	83.10	83.97	86.25	687,334.00
14.05.2026	89.98	85.80	86.78	89.98	582,620.00
15.05.2026	87.26	83.00	85.95	86.12	1,215,269.00
18.05.2026	91.24	86.39	87.41	87.96	615,223.00
19.05.2026	87.79	83.40	86.63	87.15	702,314.00
20.05.2026	93.13	85.13	87.47	91.79	617,387.00
21.05.2026	91.60	86.19	91.60	86.89	547,009.00
22.05.2026	89.72	86.90	86.99	89.21	315,694.00
26.05.2026	93.39	88.10	90.55	92.64	528,605.00
27.05.2026	95.38	91.22	92.83	94.56	316,741.00
28.05.2026	97.63	94.24	95.71	95.32	507,305.00
29.05.2026	96.41	93.22	95.22	95.29	482,971.00
01.06.2026	99.86	93.31	94.99	95.25	411,986.00
02.06.2026	86.25	81.10	86.25	85.00	2,074,246.00
03.06.2026	84.10	81.39	84.01	82.25	796,076.00
04.06.2026	83.60	81.00	82.44	82.70	437,706.00
05.06.2026	85.17	78.91	83.80	80.66	979,620.00
08.06.2026	86.13	81.96	81.96	82.20	761,771.00
09.06.2026	84.98	76.82	83.39	81.03	459,021.00
10.06.2026	84.56	78.99	79.08	82.37	401,131.00
11.06.2026	86.47	82.01	83.50	86.15	354,966.00
12.06.2026	88.72	86.21	87.37	86.99	305,589.00
15.06.2026	89.40	86.10	89.00	87.03	318,100.00
16.06.2026	87.23	84.89	86.78	85.98	317,457.00
17.06.2026	92.38	86.74	87.45	88.86	859,197.00
18.06.2026	94.18	90.39	91.02	93.28	647,301.00
22.06.2026	94.91	89.30	93.73	91.56	419,916.00
23.06.2026	93.84	88.86	88.89	91.77	630,344.00
24.06.2026	94.84	90.66	91.96	91.68	349,364.00
25.06.2026	93.08	90.02	92.53	92.53	353,763.00
26.06.2026	94.82	90.72	91.90	94.37	1,257,282.00
29.06.2026	97.10	93.21	94.60	94.25	432,439.00
30.06.2026	99.45	93.99	94.35	96.52	892,633.00
01.07.2026	98.80	95.01	96.51	95.78	658,417.00
02.07.2026	98.14	90.29	97.22	91.82	418,644.00
06.07.2026	97.37	89.95	91.26	94.30	454,702.00
07.07.2026	95.06	90.69	93.13	93.10	418,546.00
08.07.2026	95.34	89.47	92.96	90.15	85,702.00
09.07.2026	93.90	89.83	89.92	93.65	360,767.00
10.07.2026	95.95	91.11	93.88	94.74	209,199.00
13.07.2026	97.00	94.36	96.19	96.67	418,038.00
14.07.2026	99.88	97.00	97.38	97.15	660,520.00
15.07.2026	99.27	94.59	97.35	98.68	379,865.00
16.07.2026	99.50	95.33	99.35	96.42	384,866.00
17.07.2026	102.00	91.79	94.01	98.54	1,363,468.00
20.07.2026	101.47	97.56	98.53	100.12	1,016,660.00
21.07.2026	106.08	101.00	101.22	104.85	631,756.00
22.07.2026	103.87	97.35	103.21	98.44	975,601.00
23.07.2026	97.12	85.03	96.31	86.51	1,115,474.00
24.07.2026	87.89	83.77	87.37	86.17	477,756.00
27.07.2026	88.54	84.71	87.60	85.92	571,679.00
28.07.2026	87.24	81.50	86.99	82.99	612,574.00
29.07.2026	84.95	80.64	82.89	80.97	533,385.00
30.07.2026	85.47	82.53	82.77	84.91	391,580.00
31.07.2026	86.30	82.52	84.91	85.72	373,491.00
03.08.2026	89.38	85.32	86.00	87.01	671,888.00
04.08.2026	96.35	86.05	89.14	91.66	1,245,793.00
05.08.2026	93.76	88.01	91.66	92.34	925,190.00
06.08.2026	90.96	86.66	90.28	87.09	448,277.00
07.08.2026	93.68	87.92	87.95	93.15	615,594.00
10.08.2026	93.50	90.44	92.49	90.53	277,698.00
11.08.2026	92.20	89.02	91.45	91.43	276,507.00
12.08.2026	94.50	90.40	93.17	93.09	295,734.00
13.08.2026	95.49	93.30	94.09	94.47	210,671.00
14.08.2026	97.38	94.49	94.51	96.26	250,813.00
17.08.2026	96.94	87.71	96.26	89.73	444,398.00
18.08.2026	89.93	85.86	88.24	85.95	382,117.00
19.08.2026	86.96	83.02	86.07	84.59	316,159.00
20.08.2026	85.58	82.32	85.30	83.12	282,438.00
21.08.2026	84.19	81.29	84.19	83.59	307,260.00
24.08.2026	86.22	82.53	84.73	84.58	495,569.00
25.08.2026	88.23	84.42	85.37	87.78	555,936.00
26.08.2026	88.61	83.31	88.21	88.08	382,711.00
27.08.2026	98.71	89.40	89.40	96.26	438,898.00
28.08.2026	97.25	93.72	96.75	94.11	398,524.00
31.08.2026	96.93	92.30	93.62	92.69	438,182.00
01.09.2026	92.52	89.26	90.25	91.15	345,299.00
02.09.2026	94.51	91.50	91.53	92.23	222,393.00
03.09.2026	94.72	90.95	93.55	93.04	333,434.00
04.09.2026	95.04	92.30	94.44	92.53	219,948.00
08.09.2026	95.38	92.04	92.56	92.45	323,190.00
09.09.2026	91.81	83.00	91.00	85.59	518,543.00
10.09.2026	86.44	83.27	83.99	84.85	405,791.00
11.09.2026	87.31	85.08	85.78	86.11	235,525.00
14.09.2026	87.28	83.61	85.27	85.03	324,446.00
15.09.2026	87.62	84.42	84.42	87.59	1,698,075.00
16.09.2026	93.68	87.29	87.87	93.15	695,651.00
17.09.2026	99.93	94.50	95.80	95.26	608,904.00
18.09.2026	98.68	95.10	97.66	97.18	1,543,641.00
21.09.2026	100.72	96.85	99.00	99.53	595,882.00
22.09.2026	105.81	99.60	101.00	105.13	768,874.00
23.09.2026	105.46	101.85	104.00	105.01	717,417.00
24.09.2026	107.93	96.16	104.99	97.38	1,193,764.00
25.09.2026	104.41	97.05	97.38	100.57	416,600.00
28.09.2026	103.88	98.22	98.75	103.14	688,796.00
29.09.2026	106.16	101.25	104.00	104.23	550,321.00
30.09.2026	105.34	102.65	104.88	102.85	431,001.00
01.10.2026	106.17	101.51	102.50	104.23	412,445.00
02.10.2026	107.00	100.55	104.83	102.53	497,452.00
05.10.2026	108.55	102.00	103.22	107.70	636,147.00
06.10.2026	112.94	108.35	109.83	110.66	757,922.00
07.10.2026	109.48	104.68	108.19	107.80	634,462.00
08.10.2026	108.00	103.83	106.83	106.48	329,181.00
09.10.2026	112.33	106.88	108.08	111.07	351,925.00
12.10.2026	111.21	107.11	110.01	107.96	714,541.00
13.10.2026	110.02	105.03	106.15	107.90	389,566.00
14.10.2026	106.51	94.17	104.23	95.15	834,259.00
15.10.2026	100.22	92.01	92.01	99.54	580,994.00
16.10.2026	98.50	89.10	98.48	90.91	498,772.00
19.10.2026	93.87	90.61	92.40	91.46	446,793.00
20.10.2026	94.49	89.45	90.40	93.64	270,468.00
21.10.2026	96.57	88.35	95.04	88.94	560,137.00
22.10.2026	89.68	86.27	86.57	89.16	461,116.00
23.10.2026	90.49	85.84	87.31	88.88	256,475.00
26.10.2026	92.04	87.89	89.94	90.05	311,718.00
27.10.2026	98.26	90.64	91.34	97.14	445,684.00

צרו איתנו קשר *5988