גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > טאואר סמיקונ' > גרפים

עדכון אחרון 29.11.2024

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית טאואר סמיקונ'

TowerJazz Ltd

ישראליות בניו-יורק TSEM נאסד"ק USD

שער

47.13

שינוי

-0.49%

שינוי ב USD

-0.23

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	47.14	47.14	47.14	47.14	0.00
16:50	46.99	46.99	46.99	46.99	13,541.00
17:00	47.035	47.035	47.035	47.035	3,046.00
17:10	47.24	47.24	47.24	47.24	31,458.00
17:20	47.4188	47.4188	47.4188	47.4188	18,596.00
17:30	47.16	47.16	47.16	47.16	11,150.00
17:40	46.98	46.98	46.98	46.98	9,897.00
17:50	47.085	47.085	47.085	47.085	4,485.00
18:00	46.93	46.93	46.93	46.93	3,342.00
18:10	47.1269	47.1269	47.1269	47.1269	14,254.00
18:20	47.11	47.11	47.11	47.11	4,422.00
18:30	47.015	47.015	47.015	47.015	8,284.00
18:40	47.16	47.16	47.16	47.16	13,810.00
18:50	46.99	46.99	46.99	46.99	5,532.00
19:00	47.07	47.07	47.07	47.07	6,138.00
19:10	46.97	46.97	46.97	46.97	7,470.00
19:20	47.08	47.08	47.08	47.08	5,056.00
19:30	47.095	47.095	47.095	47.095	12,893.00
19:40	47.14	47.14	47.14	47.14	18,324.00
19:50	47.29	47.29	47.29	47.29	28,552.00
20:00	47.27	47.27	47.27	47.27	37,446.00
20:10	47.13	47.13	47.13	47.13	62,949.00
20:20	47.13	47.13	47.13	47.13	535.00
20:30	47.13	47.13	47.13	47.13	0.00
20:40	47.13	47.13	47.13	47.13	106.00
20:50	47.13	47.13	47.13	47.13	11.00
21:00	47.13	47.13	47.13	47.13	0.00
21:10	47.13	47.13	47.13	47.13	112.00
21:20	47.13	47.13	47.13	47.13	11.00
21:30	47.13	47.13	47.13	47.13	0.00
21:40	47.13	47.13	47.13	47.13	0.00
21:50	47.13	47.13	47.13	47.13	15.00
22:00	47.13	47.13	47.13	47.13	0.00
22:10	47.13	47.13	47.13	47.13	0.00
22:20	47.13	47.13	47.13	47.13	16.00
22:30	47.13	47.13	47.13	47.13	0.00
22:40	47.13	47.13	47.13	47.13	0.00
22:50	47.13	47.13	47.13	47.13	2.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.11.2024 17:00	48.41	48.12	48.25	48.275	243,873.00
26.11.2024 17:30	48.34	48.09	48.25	48.295	337,670.00
26.11.2024 18:00	48.44	48.19	48.32	48.3	411,788.00
26.11.2024 18:30	48.21	48.035	48.21	48.16	565,944.00
26.11.2024 19:00	48.26	47.77	48.18	47.96	571,279.00
26.11.2024 19:30	48.06	47.77	47.96	47.91	461,522.00
26.11.2024 20:00	48.2	47.75	47.94	48.11	551,973.00
26.11.2024 20:30	48.3	48.11	48.155	48.26	525,772.00
26.11.2024 21:00	48.34	48.02	48.31	48.12	723,059.00
26.11.2024 21:30	48.15	47.97	48.065	47.97	739,216.00
26.11.2024 22:00	48.04	47.72	48	47.83	747,952.00
26.11.2024 22:30	48.21	47.815	47.825	48.2	1,212,739.00
27.11.2024 16:30	48.085	47.5	48.04	47.595	51,863.00
27.11.2024 17:00	47.705	47.33	47.6388	47.46	192,824.00
27.11.2024 17:30	47.49	47.26	47.36	47.49	226,093.00
27.11.2024 18:00	47.5299	47.2	47.44	47.2	338,389.00
27.11.2024 18:30	47.2	46.93	47.19	47.1	310,938.00
27.11.2024 19:00	47.095	46.855	47	47.08	389,616.00
27.11.2024 19:30	47.3399	47.05	47.08	47.3399	395,575.00
27.11.2024 20:00	47.36	47.29	47.34	47.35	276,645.00
27.11.2024 20:30	47.585	47.41	47.41	47.57	355,914.00
27.11.2024 21:00	47.58	47.305	47.58	47.305	283,672.00
27.11.2024 21:30	47.36	47.17	47.27	47.36	563,041.00
27.11.2024 22:00	47.61	47.345	47.345	47.53	599,579.00
27.11.2024 22:30	47.52	47.34	47.51	47.43	596,423.00
29.11.2024 16:30	47.15	46.5	46.74	46.98	83,018.00
29.11.2024 17:00	47.46	47.1	47.2	47.18	192,965.00
29.11.2024 17:30	47.21	46.93	47.175	46.965	162,218.00
29.11.2024 18:00	47.13	47	47.055	47.04	197,855.00
29.11.2024 18:30	47.29	46.95	47.025	47.085	317,979.00
29.11.2024 19:00	47.105	46.97	47.06	47.01	348,778.00
29.11.2024 19:30	47.31	46.99	46.99	47.16	571,389.00
29.11.2024 20:00	47.13	47.13	47.13	47.13	17,406.00
29.11.2024 20:30	47.13	47.13	47.13	47.13	369,458.00
29.11.2024 21:00	47.13	47.13	47.13	47.13	369,473.00
29.11.2024 21:30	47.13	47.13	47.13	47.13	369,489.00
29.11.2024 22:00	47.13	47.13	47.13	47.13	369,491.00
29.11.2024 22:30	47.13	47.13	47.13	47.13	369,493.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.12.2023	27.68	27.16	27.64	27.56	585,518.00
05.12.2023	27.58	27.15	27.41	27.44	685,620.00
06.12.2023	28.50	27.38	27.47	27.99	817,946.00
07.12.2023	28.50	27.99	28.23	28.50	636,430.00
08.12.2023	28.60	28.01	28.50	28.40	719,122.00
11.12.2023	29.30	28.18	28.22	29.09	901,221.00
12.12.2023	29.86	28.92	28.99	29.67	1,129,661.00
13.12.2023	30.11	29.56	29.61	30.01	1,664,794.00
14.12.2023	31.17	30.15	30.31	30.49	1,254,048.00
15.12.2023	31.06	30.19	30.70	30.29	805,627.00
18.12.2023	30.20	29.82	30.01	29.95	718,801.00
19.12.2023	30.60	29.95	29.96	30.51	587,351.00
20.12.2023	30.82	30.01	30.37	30.05	597,609.00
21.12.2023	30.65	30.17	30.40	30.64	569,030.00
22.12.2023	30.83	30.08	30.65	30.27	317,990.00
26.12.2023	30.22	29.75	30.05	29.91	638,440.00
27.12.2023	30.51	30.03	30.15	30.37	423,567.00
28.12.2023	30.60	30.32	30.49	30.50	413,288.00
29.12.2023	30.75	30.20	30.49	30.52	449,034.00
02.01.2024	30.66	30.09	30.53	30.29	1,172,235.00
03.01.2024	30.83	30.22	30.24	30.49	913,539.00
04.01.2024	30.58	29.68	30.14	29.73	661,328.00
05.01.2024	29.91	29.33	29.50	29.47	368,396.00
08.01.2024	29.94	29.47	29.52	29.91	392,872.00
09.01.2024	30.28	29.74	29.74	30.09	373,569.00
10.01.2024	30.18	29.62	30.14	29.80	380,192.00
11.01.2024	30.09	29.34	29.80	29.49	391,206.00
12.01.2024	29.70	28.90	29.46	29.14	334,864.00
16.01.2024	29.16	28.16	29.16	28.30	725,002.00
17.01.2024	28.98	28.02	28.27	28.86	496,078.00
18.01.2024	29.73	29.17	29.20	29.39	623,464.00
19.01.2024	30.13	29.37	29.39	29.88	447,829.00
22.01.2024	30.60	29.92	29.99	30.47	503,049.00
23.01.2024	30.74	30.31	30.44	30.57	414,272.00
24.01.2024	30.71	29.83	30.71	29.95	480,345.00
25.01.2024	29.98	28.86	29.94	28.99	635,244.00
26.01.2024	29.34	28.46	28.56	28.96	755,498.00
29.01.2024	29.63	29.00	29.07	29.33	945,599.00
30.01.2024	29.25	28.91	29.20	28.95	542,166.00
31.01.2024	29.31	28.76	28.80	28.84	624,805.00
01.02.2024	28.85	28.11	28.77	28.68	649,433.00
02.02.2024	29.08	28.51	28.65	28.68	494,893.00
05.02.2024	28.66	28.13	28.54	28.55	528,934.00
06.02.2024	28.93	28.11	28.40	28.90	394,914.00
07.02.2024	29.38	28.92	29.02	29.25	838,201.00
08.02.2024	29.65	29.07	29.23	29.46	558,261.00
09.02.2024	29.78	29.07	29.62	29.41	594,691.00
12.02.2024	30.47	29.72	29.76	30.09	859,189.00
13.02.2024	29.16	28.37	29.00	28.66	1,166,967.00
14.02.2024	32.51	29.62	29.66	31.88	3,175,124.00
15.02.2024	33.25	32.21	32.82	32.87	2,331,176.00
16.02.2024	34.50	32.63	33.00	33.71	1,445,624.00
20.02.2024	34.50	33.75	34.05	33.92	906,228.00
21.02.2024	33.71	32.74	33.65	33.31	785,585.00
22.02.2024	34.74	33.47	34.71	33.52	763,003.00
23.02.2024	33.69	32.24	33.45	33.27	755,233.00
26.02.2024	34.18	33.54	33.87	33.59	799,640.00
27.02.2024	33.72	33.01	33.72	33.29	1,501,491.00
28.02.2024	33.49	32.57	33.46	32.67	769,007.00
29.02.2024	33.29	32.75	32.86	32.86	638,976.00
01.03.2024	33.89	32.93	33.10	33.62	631,120.00
04.03.2024	34.20	33.18	33.68	33.51	831,494.00
05.03.2024	33.43	32.49	33.36	32.87	363,432.00
06.03.2024	33.63	32.54	33.34	32.63	363,488.00
07.03.2024	33.55	32.69	32.69	33.07	311,114.00
08.03.2024	33.35	32.12	33.11	32.30	596,625.00
11.03.2024	31.95	31.18	31.50	31.35	560,794.00
12.03.2024	31.93	31.32	31.50	31.68	382,865.00
13.03.2024	31.72	30.88	31.50	31.06	786,512.00
14.03.2024	31.04	30.48	30.99	30.94	410,283.00
15.03.2024	31.23	30.67	30.70	30.98	337,070.00
18.03.2024	32.50	31.28	31.28	32.47	661,652.00
19.03.2024	33.19	32.02	32.41	32.81	714,600.00
20.03.2024	33.45	32.75	32.79	33.28	709,433.00
21.03.2024	34.19	33.35	33.95	33.36	436,308.00
22.03.2024	33.24	32.76	33.24	32.97	436,226.00
25.03.2024	33.25	32.81	33.00	32.91	442,973.00
26.03.2024	33.15	32.67	33.14	32.72	544,883.00
27.03.2024	33.13	32.78	33.00	32.99	317,429.00
28.03.2024	33.58	32.74	32.99	33.45	460,284.00
01.04.2024	34.09	32.91	33.65	33.10	522,065.00
02.04.2024	33.20	32.46	32.81	33.00	562,817.00
03.04.2024	33.47	32.38	32.52	32.81	357,830.00
04.04.2024	33.76	32.63	32.80	32.85	611,437.00
05.04.2024	33.00	32.28	32.90	32.64	344,941.00
08.04.2024	33.78	33.08	33.26	33.51	416,206.00
09.04.2024	34.58	33.99	34.05	34.48	860,617.00
10.04.2024	34.59	33.61	34.03	33.83	652,882.00
11.04.2024	33.91	32.44	33.91	33.30	532,605.00
12.04.2024	32.87	31.33	32.87	31.58	702,857.00
15.04.2024	32.02	30.74	32.01	31.03	566,447.00
16.04.2024	32.09	31.07	31.20	31.80	347,022.00
17.04.2024	32.03	30.91	31.88	31.59	596,014.00
18.04.2024	31.75	30.81	31.70	31.15	502,805.00
19.04.2024	31.53	30.79	31.01	30.99	392,476.00
22.04.2024	31.95	31.13	31.18	31.94	395,483.00
23.04.2024	32.33	31.57	31.92	31.75	549,364.00
24.04.2024	32.39	31.36	32.19	31.73	281,590.00
25.04.2024	32.35	31.19	31.50	32.17	254,115.00
26.04.2024	32.53	32.04	32.15	32.36	189,405.00
29.04.2024	32.76	32.16	32.45	32.66	262,977.00
30.04.2024	32.94	32.39	32.41	32.87	277,303.00
01.05.2024	33.15	31.78	32.72	32.31	405,067.00
02.05.2024	32.85	32.00	32.63	32.49	639,553.00
03.05.2024	33.15	32.73	33.05	33.04	232,685.00
06.05.2024	33.82	33.03	33.06	33.81	382,140.00
07.05.2024	34.94	34.01	34.23	34.67	574,028.00
08.05.2024	34.82	34.21	34.24	34.25	681,797.00
09.05.2024	36.59	35.51	35.67	36.44	917,464.00
10.05.2024	37.46	36.23	37.16	36.71	498,837.00
13.05.2024	37.07	36.31	36.61	36.48	286,620.00
14.05.2024	37.09	36.33	36.65	36.95	319,830.00
15.05.2024	37.07	36.43	36.98	36.75	325,347.00
16.05.2024	37.14	36.28	36.34	36.97	425,124.00
17.05.2024	37.19	36.53	37.18	36.71	282,582.00
20.05.2024	37.14	36.45	36.50	36.99	428,594.00
21.05.2024	37.00	35.95	36.47	36.81	541,189.00
22.05.2024	37.99	37.10	37.20	37.62	418,386.00
23.05.2024	37.87	36.46	37.87	36.81	342,557.00
24.05.2024	37.69	37.02	37.06	37.66	326,999.00
28.05.2024	38.31	37.67	37.76	37.85	288,938.00
29.05.2024	37.78	37.04	37.50	37.18	218,155.00
30.05.2024	37.67	36.95	37.02	37.52	251,658.00
31.05.2024	37.70	36.94	37.59	37.54	367,982.00
03.06.2024	38.18	37.17	37.92	37.61	417,896.00
04.06.2024	37.32	36.53	37.27	36.70	235,505.00
05.06.2024	37.64	36.62	36.81	37.52	370,253.00
06.06.2024	38.02	37.42	37.42	37.93	312,417.00
07.06.2024	37.72	37.13	37.56	37.30	222,627.00
10.06.2024	38.54	37.26	37.28	38.50	382,580.00
11.06.2024	38.81	37.82	38.48	38.76	284,622.00
12.06.2024	39.36	38.72	39.15	38.95	259,524.00
13.06.2024	39.00	38.41	38.75	38.64	357,910.00
14.06.2024	38.73	38.08	38.43	38.64	235,170.00
17.06.2024	39.37	38.21	38.47	39.06	458,876.00
18.06.2024	40.60	39.09	39.13	39.65	677,565.00
20.06.2024	39.43	38.53	39.12	39.12	794,756.00
21.06.2024	39.56	38.89	38.91	39.07	413,670.00
24.06.2024	39.03	38.18	38.73	38.28	429,841.00
25.06.2024	38.61	37.76	38.11	38.39	404,588.00
26.06.2024	38.89	38.24	38.32	38.83	440,481.00
27.06.2024	39.04	38.38	38.70	38.55	377,618.00
28.06.2024	39.78	39.08	39.08	39.31	419,546.00
01.07.2024	39.80	39.20	39.31	39.67	279,860.00
02.07.2024	39.98	39.35	39.59	39.35	216,576.00
03.07.2024	39.67	39.03	39.37	39.47	217,512.00
05.07.2024	40.44	39.39	39.80	40.25	397,907.00
08.07.2024	41.66	40.44	40.50	41.02	417,622.00
09.07.2024	41.51	40.57	41.28	40.62	392,156.00
10.07.2024	41.23	40.52	40.68	40.81	309,783.00
11.07.2024	41.11	40.09	40.92	40.73	581,852.00
12.07.2024	42.10	40.70	40.80	41.73	352,700.00
15.07.2024	42.49	41.61	41.83	41.98	371,894.00
16.07.2024	42.12	41.55	41.92	41.75	404,690.00
17.07.2024	41.95	40.06	40.63	40.94	1,091,733.00
18.07.2024	41.05	39.87	40.97	40.68	720,020.00
19.07.2024	40.81	40.03	40.50	40.60	453,673.00
22.07.2024	-99.99	-99.99	40.61	40.96	0.00
23.07.2024	41.53	40.84	40.87	41.29	433,110.00
24.07.2024	44.18	37.89	39.26	43.03	2,193,277.00
25.07.2024	43.11	41.72	42.97	41.72	662,848.00
26.07.2024	43.22	41.75	41.75	42.88	545,233.00
29.07.2024	42.84	41.85	42.55	41.87	650,809.00
30.07.2024	42.22	40.55	41.99	40.65	391,073.00
31.07.2024	41.32	40.40	41.31	40.80	682,307.00
01.08.2024	40.76	38.97	40.26	39.19	470,247.00
02.08.2024	38.39	37.43	38.39	37.48	393,962.00
05.08.2024	36.69	35.16	35.31	36.25	664,442.00
06.08.2024	37.60	36.46	36.47	37.19	466,710.00
07.08.2024	38.46	36.83	37.99	37.01	547,706.00
08.08.2024	38.47	37.23	37.68	38.19	222,942.00
09.08.2024	38.52	36.76	38.18	37.90	127,861.00
12.08.2024	38.26	37.25	37.64	38.07	257,646.00
13.08.2024	38.98	38.28	38.51	38.71	186,134.00
14.08.2024	39.25	38.32	38.80	38.98	186,336.00
15.08.2024	40.65	39.68	39.69	40.19	252,868.00
16.08.2024	40.38	39.64	39.83	40.01	209,823.00
19.08.2024	40.43	39.69	39.80	40.36	234,016.00
20.08.2024	41.18	39.88	40.18	41.06	445,783.00
21.08.2024	41.10	40.45	40.75	40.96	407,606.00
22.08.2024	41.67	40.31	40.80	40.35	383,059.00
23.08.2024	41.57	40.91	40.91	41.43	349,318.00
26.08.2024	41.89	41.26	41.50	41.79	339,976.00
27.08.2024	43.05	41.55	41.79	42.78	422,068.00
28.08.2024	43.86	42.54	43.05	42.89	739,078.00
29.08.2024	44.29	43.02	43.02	43.61	462,662.00
30.08.2024	44.58	43.79	44.05	44.19	561,112.00
03.09.2024	43.83	41.31	43.69	41.34	460,900.00
04.09.2024	41.56	40.57	40.81	41.04	1,056,858.00
05.09.2024	42.00	40.83	40.83	41.32	369,820.00
06.09.2024	43.13	40.27	43.13	40.56	442,248.00
09.09.2024	41.19	40.53	40.83	40.65	235,027.00
10.09.2024	41.00	40.08	41.00	40.82	299,163.00
11.09.2024	42.46	40.78	40.95	42.39	346,806.00
12.09.2024	42.44	41.55	42.43	41.97	207,603.00
13.09.2024	42.89	41.97	41.97	42.85	217,342.00
16.09.2024	42.44	41.31	42.44	41.62	271,755.00
17.09.2024	42.02	41.19	41.48	41.47	270,358.00
18.09.2024	41.48	40.47	41.47	40.55	223,886.00
19.09.2024	41.81	40.74	41.08	41.62	332,374.00
20.09.2024	42.59	41.10	41.17	42.31	410,278.00
23.09.2024	42.96	41.89	42.60	42.18	233,781.00
24.09.2024	43.29	42.40	42.69	43.19	275,778.00
25.09.2024	43.11	42.53	43.01	42.82	143,509.00
26.09.2024	44.23	43.37	44.14	43.72	298,357.00
27.09.2024	44.11	43.21	43.92	43.91	358,590.00
30.09.2024	44.59	43.97	44.27	44.26	404,243.00
01.10.2024	44.25	42.68	44.09	43.08	430,185.00
02.10.2024	44.20	43.01	43.24	44.10	455,104.00
03.10.2024	45.00	43.90	44.03	44.31	467,840.00
04.10.2024	44.84	43.38	44.84	44.30	245,651.00
07.10.2024	44.51	43.79	44.16	44.30	175,747.00
08.10.2024	44.89	43.95	44.10	44.68	197,926.00
09.10.2024	45.57	44.57	44.68	45.21	393,817.00
10.10.2024	45.63	44.79	44.92	45.53	282,121.00
11.10.2024	46.27	45.40	45.40	45.82	242,524.00
14.10.2024	46.53	45.61	46.05	46.03	453,949.00
15.10.2024	46.49	44.36	46.20	44.47	641,271.00
16.10.2024	44.86	43.39	44.86	43.79	464,909.00
17.10.2024	44.67	43.59	44.60	43.82	388,559.00
18.10.2024	44.13	43.39	43.89	43.97	335,881.00
21.10.2024	45.46	44.37	44.67	45.26	427,098.00
22.10.2024	45.48	44.96	45.24	45.41	166,651.00
23.10.2024	45.50	43.84	45.50	44.05	223,567.00
24.10.2024	44.58	43.97	44.50	44.22	139,051.00
25.10.2024	45.64	44.25	44.26	44.77	297,986.00
28.10.2024	45.43	44.82	45.03	45.17	287,561.00
29.10.2024	45.27	44.60	45.15	44.86	278,543.00
30.10.2024	44.57	42.72	44.48	43.30	849,386.00
31.10.2024	43.12	41.54	43.00	41.96	365,897.00
04.11.2024	42.01	40.87	41.86	41.03	273,990.00
05.11.2024	42.54	40.89	40.94	41.74	572,339.00
06.11.2024	43.78	42.40	42.50	43.42	393,810.00
07.11.2024	43.98	43.07	43.40	43.41	461,323.00
11.11.2024	48.10	46.20	46.20	46.64	980,845.00
12.11.2024	46.36	42.83	46.27	43.10	1,431,369.00
13.11.2024	50.25	46.20	46.78	48.42	2,418,452.00
14.11.2024	49.03	45.95	48.14	46.30	1,155,254.00
15.11.2024	45.85	44.17	45.59	44.55	1,156,598.00
18.11.2024	45.94	44.37	44.47	45.66	675,092.00
19.11.2024	47.37	44.86	45.19	46.76	960,278.00
20.11.2024	46.92	45.77	46.55	46.65	775,795.00
21.11.2024	47.90	46.36	46.80	47.81	522,066.00
22.11.2024	48.53	47.42	47.75	47.83	357,357.00
25.11.2024	48.94	47.22	48.27	47.84	500,219.00
26.11.2024	48.61	47.53	48.08	48.15	560,403.00
27.11.2024	48.08	46.85	48.05	47.36	489,372.00
29.11.2024	47.46	46.50	46.74	47.13	369,493.00

צרו איתנו קשר *5988