גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טרבי תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרבי תרפיוטיקס

Trevi Therapeutics

מניה TRVI 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	12.55	12.55	12.55	12.55	0.00
15:50	12.81	12.81	12.81	12.81	13,307.00
16:00	12.715	12.715	12.715	12.715	19,609.00
16:10	12.635	12.635	12.635	12.635	8,114.00
16:20	12.775	12.775	12.775	12.775	35,353.00
16:30	12.76	12.76	12.76	12.76	24,412.00
16:40	12.875	12.875	12.875	12.875	31,407.00
16:50	12.965	12.965	12.965	12.965	20,389.00
17:00	13.05	13.05	13.05	13.05	22,079.00
17:10	13.03	13.03	13.03	13.03	9,945.00
17:20	13.07	13.07	13.07	13.07	25,735.00
17:30	13.09	13.09	13.09	13.09	8,061.00
17:40	13.07	13.07	13.07	13.07	8,659.00
17:50	13.21	13.21	13.21	13.21	16,074.00
18:00	13.2	13.2	13.2	13.2	16,698.00
18:10	13.21	13.21	13.21	13.21	12,671.00
18:20	13.22	13.22	13.22	13.22	8,750.00
18:30	13.22	13.22	13.22	13.22	17,663.00
18:40	13.24	13.24	13.24	13.24	45,213.00
18:50	13.225	13.225	13.225	13.225	32,339.00
19:00	13.205	13.205	13.205	13.205	11,118.00
19:10	13.18	13.18	13.18	13.18	8,306.00
19:20	13.23	13.23	13.23	13.23	11,662.00
19:30	13.24	13.24	13.24	13.24	17,336.00
19:40	13.245	13.245	13.245	13.245	29,268.00
19:50	13.245	13.245	13.245	13.245	7,237.00
20:00	13.18	13.18	13.18	13.18	11,620.00
20:10	13.2841	13.2841	13.2841	13.2841	15,715.00
20:20	13.32	13.32	13.32	13.32	17,389.00
20:30	13.315	13.315	13.315	13.315	14,685.00
20:40	13.315	13.315	13.315	13.315	18,392.00
20:50	13.315	13.315	13.315	13.315	14,864.00
21:00	13.335	13.335	13.335	13.335	11,071.00
21:10	13.37	13.37	13.37	13.37	12,649.00
21:20	13.38	13.38	13.38	13.38	16,895.00
21:30	13.375	13.375	13.375	13.375	18,577.00
21:40	13.38	13.38	13.38	13.38	18,668.00
21:50	13.38	13.38	13.38	13.38	17,354.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	13.195	12.91	13.195	12.92	37,567.00
22.10.2026 17:30	13	12.875	12.9	12.95	51,755.00
22.10.2026 18:00	13.03	12.91	12.935	12.95	67,307.00
22.10.2026 18:30	12.965	12.885	12.96	12.935	87,567.00
22.10.2026 19:00	12.9597	12.88	12.94	12.95	56,754.00
22.10.2026 19:30	12.97	12.76	12.96	12.84	115,213.00
22.10.2026 20:00	12.87	12.79	12.85	12.84	116,250.00
22.10.2026 20:30	12.88	12.8	12.85	12.81	121,012.00
22.10.2026 21:00	12.89	12.78	12.81	12.84	143,080.00
22.10.2026 21:30	12.84	12.78	12.82	12.79	137,599.00
22.10.2026 22:00	12.84	12.77	12.78	12.84	182,170.00
22.10.2026 22:30	12.95	12.78	12.83	12.95	232,813.00
23.10.2026 16:30	12.66	12.55	12.592	12.615	2,666.00
23.10.2026 17:00	12.635	12.5	12.56	12.54	13,648.00
23.10.2026 17:30	12.63	12.515	12.54	12.5488	20,725.00
23.10.2026 18:00	12.52	12.39	12.52	12.48	86,331.00
23.10.2026 18:30	12.515	12.435	12.48	12.45	92,419.00
23.10.2026 19:00	12.56	12.47	12.475	12.555	112,335.00
23.10.2026 19:30	12.62	12.56	12.56	12.58	122,708.00
23.10.2026 20:00	12.59	12.55	12.58	12.5707	121,250.00
23.10.2026 20:30	12.66	12.57	12.59	12.605	127,937.00
23.10.2026 21:00	12.61	12.54	12.61	12.59	159,988.00
23.10.2026 21:30	12.61	12.56	12.59	12.59	247,859.00
23.10.2026 22:00	12.595	12.53	12.57	12.595	202,193.00
23.10.2026 22:30	12.62	12.57	12.62	12.6	193,502.00
26.10.2026 15:30	12.93	12.58	12.65	12.6	5,260.00
26.10.2026 16:00	12.64	12.51	12.64	12.55	14,076.00
26.10.2026 16:30	12.51	12.35	12.51	12.38	30,411.00
26.10.2026 17:00	12.57	12.42	12.42	12.54	35,405.00
26.10.2026 17:30	12.54	12.46	12.52	12.46	49,020.00
26.10.2026 18:00	12.61	12.47	12.47	12.58	46,313.00
26.10.2026 18:30	12.5622	12.46	12.56	12.48	57,484.00
26.10.2026 19:00	12.53	12.47	12.49	12.51	48,454.00
26.10.2026 19:30	12.59	12.46	12.51	12.57	83,384.00
26.10.2026 20:00	12.64	12.565	12.57	12.61	93,158.00
26.10.2026 20:30	12.63	12.4911	12.57	12.4911	115,408.00
26.10.2026 21:00	12.55	12.47	12.52	12.47	166,837.00
26.10.2026 21:30	12.52	12.455	12.48	12.52	206,802.00
27.10.2026 15:30	12.81	12.53	12.63	12.68	6,805.00
27.10.2026 16:00	12.79	12.62	12.62	12.79	42,223.00
27.10.2026 16:30	13.07	12.8	12.8	13.035	96,563.00
27.10.2026 17:00	13.12	12.99	13.035	13.11	105,985.00
27.10.2026 17:30	13.215	13.07	13.11	13.185	118,662.00
27.10.2026 18:00	13.26	13.17	13.19	13.24	126,879.00
27.10.2026 18:30	13.255	13.17	13.245	13.17	165,300.00
27.10.2026 19:00	13.25	13.18	13.19	13.2	169,770.00
27.10.2026 19:30	13.25	13.16	13.24	13.16	259,314.00
27.10.2026 20:00	13.35	13.16	13.16	13.3155	393,563.00
27.10.2026 20:30	13.35	13.28	13.305	13.32	346,627.00
27.10.2026 21:00	13.405	13.32	13.325	13.335	392,141.00
27.10.2026 21:30	13.415	13.32	13.335	13.35	608,275.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.06.2026	13.89	13.20	13.65	13.59	1,001,779.00
10.06.2026	13.90	13.26	13.50	13.40	700,417.00
11.06.2026	13.81	13.31	13.48	13.46	455,279.00
12.06.2026	14.78	13.52	13.55	14.21	984,111.00
15.06.2026	15.03	14.38	14.41	14.66	929,619.00
16.06.2026	15.64	14.15	14.67	15.40	2,296,470.00
17.06.2026	16.80	15.41	15.57	16.37	1,940,630.00
18.06.2026	17.42	16.48	16.90	17.21	2,220,310.00
22.06.2026	18.11	17.16	17.44	17.71	1,872,427.00
23.06.2026	18.16	17.34	17.49	17.38	2,634,006.00
24.06.2026	17.98	17.31	17.46	17.52	3,228,864.00
25.06.2026	18.12	17.33	17.48	18.00	2,619,973.00
26.06.2026	18.32	17.62	17.92	18.15	6,030,360.00
29.06.2026	18.86	17.79	18.15	18.63	2,140,990.00
30.06.2026	19.26	18.41	18.49	18.65	2,243,274.00
01.07.2026	18.90	17.51	18.59	17.61	1,951,755.00
02.07.2026	18.25	17.51	17.73	17.93	1,431,200.00
06.07.2026	18.40	17.83	18.07	17.95	1,836,781.00
07.07.2026	20.15	17.91	18.09	19.50	3,953,075.00
08.07.2026	19.62	18.24	19.31	18.37	505,869.00
09.07.2026	18.93	18.32	18.62	18.40	1,071,573.00
10.07.2026	18.33	17.52	18.32	17.88	389,810.00
13.07.2026	17.74	16.36	17.73	16.52	3,484,004.00
14.07.2026	18.08	16.24	16.55	17.91	1,865,652.00
15.07.2026	18.20	17.25	17.91	18.15	1,374,342.00
16.07.2026	18.11	17.02	17.97	17.36	2,398,487.00
17.07.2026	20.14	17.24	17.51	19.07	5,357,629.00
20.07.2026	19.37	16.62	19.28	16.77	2,003,192.00
21.07.2026	18.26	17.01	17.15	18.18	1,362,343.00
22.07.2026	18.06	17.21	17.90	17.36	922,231.00
23.07.2026	17.64	16.98	17.01	17.18	2,080,259.00
24.07.2026	17.52	16.92	17.36	17.50	894,671.00
27.07.2026	18.46	17.60	17.74	18.12	1,355,981.00
28.07.2026	18.59	17.95	18.27	18.43	1,125,687.00
29.07.2026	18.53	17.69	18.33	18.09	1,087,178.00
30.07.2026	18.65	17.81	18.04	18.40	1,061,021.00
31.07.2026	18.49	17.64	18.49	18.25	881,868.00
03.08.2026	18.49	17.45	18.33	17.90	869,930.00
04.08.2026	18.77	18.00	18.30	18.75	1,742,217.00
05.08.2026	19.30	18.46	19.00	18.65	1,121,176.00
06.08.2026	18.82	18.10	18.65	18.50	1,331,562.00
07.08.2026	19.26	17.90	19.26	18.51	1,717,294.00
10.08.2026	18.84	17.77	18.48	17.80	714,335.00
11.08.2026	18.39	17.52	17.97	17.80	1,035,679.00
12.08.2026	18.06	17.60	17.97	17.73	963,124.00
13.08.2026	18.63	17.68	18.03	18.15	1,548,849.00
14.08.2026	18.54	17.63	17.98	18.46	946,354.00
17.08.2026	18.57	18.17	18.26	18.48	548,558.00
18.08.2026	18.97	18.18	18.46	18.84	1,304,207.00
19.08.2026	19.30	18.50	19.29	18.81	1,544,842.00
20.08.2026	18.99	18.15	18.59	18.25	945,287.00
21.08.2026	18.54	17.84	18.44	17.96	771,978.00
24.08.2026	18.13	17.24	17.77	18.08	924,356.00
25.08.2026	18.59	17.69	18.29	17.95	1,759,950.00
26.08.2026	18.00	17.42	17.89	17.92	870,539.00
27.08.2026	18.10	17.61	17.85	17.96	879,324.00
28.08.2026	18.09	16.63	17.88	16.79	1,072,099.00
31.08.2026	16.74	16.08	16.66	16.60	1,413,474.00
01.09.2026	16.73	16.32	16.40	16.57	663,300.00
02.09.2026	17.11	16.22	16.57	17.05	854,088.00
03.09.2026	17.15	16.47	17.09	17.06	1,010,345.00
04.09.2026	17.32	16.80	16.88	17.26	551,336.00
08.09.2026	17.16	16.59	16.94	16.82	1,031,897.00
09.09.2026	17.02	16.51	16.87	16.64	726,451.00
10.09.2026	16.42	15.71	16.42	15.91	937,135.00
11.09.2026	16.57	15.87	16.22	15.90	1,345,170.00
14.09.2026	16.17	15.82	16.00	15.89	799,057.00
15.09.2026	15.88	14.78	15.88	15.04	1,777,836.00
16.09.2026	15.32	14.81	15.19	15.01	1,569,155.00
17.09.2026	15.56	15.02	15.38	15.21	1,018,301.00
18.09.2026	15.38	14.81	15.17	14.95	1,738,590.00
21.09.2026	15.11	14.59	14.96	14.89	822,002.00
22.09.2026	15.27	14.92	15.15	15.24	923,023.00
23.09.2026	15.20	14.41	15.08	14.46	987,660.00
24.09.2026	14.72	14.00	14.27	14.68	1,211,320.00
25.09.2026	14.75	14.34	14.68	14.41	751,455.00
28.09.2026	14.57	14.16	14.30	14.40	1,071,598.00
29.09.2026	14.75	14.15	14.40	14.42	1,199,047.00
30.09.2026	14.77	14.27	14.48	14.32	2,225,644.00
01.10.2026	14.66	14.08	14.30	14.18	2,004,920.00
02.10.2026	14.55	13.72	14.49	13.91	1,495,865.00
05.10.2026	14.11	13.51	13.97	13.72	1,152,923.00
06.10.2026	13.83	12.99	13.83	13.18	4,377,736.00
07.10.2026	13.53	12.84	12.94	13.14	4,454,605.00
08.10.2026	13.28	12.32	12.96	12.83	5,099,153.00
09.10.2026	13.30	12.52	12.78	13.19	4,454,136.00
12.10.2026	13.46	12.81	13.14	12.93	4,161,994.00
13.10.2026	13.19	12.29	12.86	12.29	1,070,727.00
14.10.2026	12.55	12.00	12.03	12.06	2,006,256.00
15.10.2026	12.38	11.98	12.06	12.11	1,143,558.00
16.10.2026	12.06	11.70	12.05	11.88	1,361,073.00
19.10.2026	12.22	11.75	12.00	11.90	1,104,265.00
20.10.2026	13.11	11.93	11.93	12.83	931,168.00
21.10.2026	13.30	12.72	12.83	12.77	1,356,429.00
22.10.2026	13.22	12.53	12.77	12.94	706,136.00
23.10.2026	12.74	12.39	12.74	12.61	1,029,462.00
26.10.2026	12.93	12.34	12.65	12.51	621,561.00
27.10.2026	13.44	12.53	12.63	13.35	1,496,368.00

צרו איתנו קשר *5988