גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארס קפיטל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארס קפיטל

Ares Capital

מניה ARCC 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	18.8	18.8	18.8	18.8	0.00
15:50	18.595	18.595	18.595	18.595	164,474.00
16:00	18.4199	18.4199	18.4199	18.4199	212,813.00
16:10	18.465	18.465	18.465	18.465	142,160.00
16:20	18.565	18.565	18.565	18.565	90,525.00
16:30	18.585	18.585	18.585	18.585	230,923.00
16:40	18.565	18.565	18.565	18.565	109,152.00
16:50	18.615	18.615	18.615	18.615	75,260.00
17:00	18.635	18.635	18.635	18.635	81,070.00
17:10	18.635	18.635	18.635	18.635	57,439.00
17:20	18.64	18.64	18.64	18.64	71,422.00
17:30	18.645	18.645	18.645	18.645	74,294.00
17:40	18.615	18.615	18.615	18.615	93,370.00
17:50	18.57	18.57	18.57	18.57	80,650.00
18:00	18.605	18.605	18.605	18.605	58,386.00
18:10	18.595	18.595	18.595	18.595	85,639.00
18:20	18.585	18.585	18.585	18.585	134,965.00
18:30	18.625	18.625	18.625	18.625	117,987.00
18:40	18.695	18.695	18.695	18.695	75,162.00
18:50	18.645	18.645	18.645	18.645	74,607.00
19:00	18.645	18.645	18.645	18.645	47,975.00
19:10	18.675	18.675	18.675	18.675	70,916.00
19:20	18.695	18.695	18.695	18.695	75,133.00
19:30	18.675	18.675	18.675	18.675	88,726.00
19:40	18.675	18.675	18.675	18.675	60,482.00
19:50	18.7	18.7	18.7	18.7	75,017.00
20:00	18.675	18.675	18.675	18.675	195,205.00
20:10	18.6812	18.6812	18.6812	18.6812	57,965.00
20:20	18.655	18.655	18.655	18.655	62,630.00
20:30	18.615	18.615	18.615	18.615	176,381.00
20:40	18.595	18.595	18.595	18.595	100,270.00
20:50	18.605	18.605	18.605	18.605	71,948.00
21:00	18.605	18.605	18.605	18.605	40,531.00
21:10	18.615	18.615	18.615	18.615	78,898.00
21:20	18.605	18.605	18.605	18.605	87,665.00
21:30	18.575	18.575	18.575	18.575	91,765.00
21:40	18.585	18.585	18.585	18.585	92,998.00
21:50	18.575	18.575	18.575	18.575	78,203.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	18.735	18.67	18.675	18.716	562,960.00
22.10.2026 17:30	18.7274	18.6409	18.725	18.7	839,602.00
22.10.2026 18:00	18.725	18.68	18.725	18.715	1,066,648.00
22.10.2026 18:30	18.78	18.715	18.72	18.7694	1,312,895.00
22.10.2026 19:00	18.78	18.745	18.77	18.7635	1,349,525.00
22.10.2026 19:30	18.785	18.75	18.765	18.775	1,233,884.00
22.10.2026 20:00	18.78	18.73	18.775	18.78	1,506,342.00
22.10.2026 20:30	18.78	18.735	18.77	18.745	1,641,544.00
22.10.2026 21:00	18.785	18.74	18.7491	18.775	1,848,977.00
22.10.2026 21:30	18.79	18.755	18.765	18.755	1,642,886.00
22.10.2026 22:00	18.795	18.755	18.76	18.755	2,004,726.00
22.10.2026 22:30	18.802	18.745	18.76	18.785	2,533,949.00
23.10.2026 16:30	18.72	18.635	18.69	18.66	218,241.00
23.10.2026 17:00	18.67	18.6	18.66	18.6	398,480.00
23.10.2026 17:30	18.72	18.6008	18.6008	18.705	739,609.00
23.10.2026 18:00	18.705	18.66	18.69	18.696	1,025,756.00
23.10.2026 18:30	18.715	18.65	18.69	18.6575	1,084,445.00
23.10.2026 19:00	18.66	18.6	18.66	18.63	1,291,464.00
23.10.2026 19:30	18.68	18.635	18.645	18.64	1,486,346.00
23.10.2026 20:00	18.65	18.56	18.645	18.56	1,826,645.00
23.10.2026 20:30	18.64	18.55	18.555	18.635	3,060,667.00
23.10.2026 21:00	18.65	18.625	18.635	18.645	3,661,783.00
23.10.2026 21:30	18.665	18.63	18.645	18.66	3,693,954.00
23.10.2026 22:00	18.685	18.65	18.655	18.675	4,078,988.00
23.10.2026 22:30	18.715	18.6385	18.675	18.6385	2,495,913.00
26.10.2026 15:30	18.775	18.56	18.615	18.63	360,910.00
26.10.2026 16:00	18.675	18.5841	18.63	18.6101	773,993.00
26.10.2026 16:30	18.635	18.605	18.605	18.625	987,005.00
26.10.2026 17:00	18.64	18.6	18.615	18.6199	1,327,886.00
26.10.2026 17:30	18.605	18.565	18.6	18.565	1,715,505.00
26.10.2026 18:00	18.585	18.555	18.555	18.565	1,892,747.00
26.10.2026 18:30	18.57	18.54	18.56	18.555	2,314,259.00
26.10.2026 19:00	18.565	18.52	18.555	18.56	1,842,135.00
26.10.2026 19:30	18.56	18.51	18.545	18.545	2,825,564.00
26.10.2026 20:00	18.59	18.5312	18.545	18.58	2,549,242.00
26.10.2026 20:30	18.59	18.555	18.585	18.565	3,597,757.00
26.10.2026 21:00	18.685	18.565	18.565	18.66	3,704,279.00
26.10.2026 21:30	18.655	18.565	18.65	18.6	4,896,148.00
27.10.2026 15:30	18.8	18.405	18.65	18.425	875,374.00
27.10.2026 16:00	18.595	18.375	18.3999	18.565	1,601,948.00
27.10.2026 16:30	18.655	18.545	18.57	18.605	2,212,938.00
27.10.2026 17:00	18.66	18.615	18.615	18.635	2,199,934.00
27.10.2026 17:30	18.635	18.565	18.625	18.595	2,236,895.00
27.10.2026 18:00	18.635	18.5701	18.595	18.625	2,767,753.00
27.10.2026 18:30	18.695	18.64	18.64	18.665	3,014,250.00
27.10.2026 19:00	18.705	18.6501	18.665	18.66	2,502,374.00
27.10.2026 19:30	18.71	18.655	18.655	18.685	5,395,197.00
27.10.2026 20:00	18.6851	18.5933	18.685	18.605	5,322,070.00
27.10.2026 20:30	18.62	18.585	18.605	18.615	5,868,086.00
27.10.2026 21:00	18.63	18.565	18.62	18.565	6,219,222.00
27.10.2026 21:30	18.585	18.49	18.575	18.51	6,327,050.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2026	20.04	19.80	19.81	19.92	2,382,118.00
24.08.2026	20.07	19.83	19.94	20.05	2,284,425.00
25.08.2026	20.08	19.86	20.05	19.93	2,158,578.00
26.08.2026	20.00	19.89	19.93	19.90	1,578,465.00
27.08.2026	20.00	19.85	19.90	19.88	2,936,334.00
28.08.2026	19.98	19.84	19.88	19.95	3,083,926.00
31.08.2026	20.23	19.99	20.00	20.07	3,319,913.00
01.09.2026	20.11	19.88	20.03	19.91	4,255,790.00
02.09.2026	20.06	19.91	19.91	20.02	2,735,110.00
03.09.2026	20.20	19.90	20.16	20.01	2,457,344.00
04.09.2026	20.12	19.94	19.96	20.04	1,794,706.00
08.09.2026	20.11	19.67	20.05	19.70	4,543,798.00
09.09.2026	19.77	19.55	19.70	19.66	2,765,521.00
10.09.2026	19.74	19.51	19.66	19.68	3,160,324.00
11.09.2026	19.86	19.67	19.78	19.74	3,009,241.00
14.09.2026	19.89	19.71	19.75	19.80	4,182,747.00
15.09.2026	19.46	19.30	19.30	19.37	2,773,263.00
16.09.2026	19.56	19.20	19.35	19.37	3,484,886.00
17.09.2026	19.83	19.50	19.52	19.65	3,544,053.00
18.09.2026	19.64	19.33	19.61	19.40	3,503,693.00
21.09.2026	19.58	19.40	19.44	19.44	3,693,299.00
22.09.2026	19.51	19.34	19.50	19.36	2,926,084.00
23.09.2026	19.35	19.14	19.33	19.15	3,927,071.00
24.09.2026	19.20	18.95	19.20	19.13	3,129,924.00
25.09.2026	19.22	19.01	19.13	19.20	2,521,605.00
28.09.2026	19.23	19.03	19.15	19.13	2,811,337.00
29.09.2026	19.48	19.13	19.17	19.36	2,961,681.00
30.09.2026	19.43	19.10	19.40	19.10	4,395,040.00
01.10.2026	19.25	18.95	19.10	19.16	5,116,081.00
02.10.2026	19.28	18.78	19.21	18.86	3,460,928.00
05.10.2026	19.08	18.79	18.90	18.82	3,051,644.00
06.10.2026	18.87	18.60	18.85	18.64	3,458,010.00
07.10.2026	18.59	18.30	18.57	18.45	3,769,132.00
08.10.2026	18.77	18.37	18.39	18.74	2,745,271.00
09.10.2026	18.82	18.51	18.74	18.56	2,788,747.00
12.10.2026	18.73	18.45	18.56	18.63	2,524,666.00
13.10.2026	18.72	18.42	18.70	18.56	1,951,588.00
14.10.2026	18.70	18.44	18.55	18.59	2,817,685.00
15.10.2026	19.01	18.63	18.65	18.92	2,658,380.00
16.10.2026	19.02	18.68	19.00	18.72	2,654,592.00
19.10.2026	18.74	18.34	18.66	18.41	2,639,503.00
20.10.2026	18.73	18.38	18.45	18.51	2,492,016.00
21.10.2026	18.58	18.35	18.52	18.40	1,961,021.00
22.10.2026	18.81	18.31	18.33	18.79	2,671,433.00
23.10.2026	18.77	18.55	18.70	18.64	3,260,552.00
26.10.2026	18.78	18.51	18.62	18.61	4,949,789.00
27.10.2026	18.80	18.37	18.65	18.51	5,113,825.00

צרו איתנו קשר *5988