גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > טורבוג'ן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 30.06.2022

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית טורבוג'ן

TURBOGEN

מניה 1181742 תל-אביב NISסוף יום

שער

--

שינוי

--

שינוי ב

--

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
01:52	1134	1134	1134	1134	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2022 09:15	1110	1110	1110	1110	0.00
26.06.2022 09:45	1110	1110	-99.99	-99.99	0.00
26.06.2022 10:15	1110	1110	-99.99	-99.99	0.00
26.06.2022 10:45	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2022 11:15	1142	1142	1142	1142	1,016.00
26.06.2022 11:45	1142	1142	1142	1142	0.00
26.06.2022 12:15	1142	1142	1142	1142	0.00
26.06.2022 12:45	1142	1142	1142	1142	0.00
26.06.2022 13:15	1110	1110	1110	1110	743.00
26.06.2022 13:45	1110	1110	1110	1110	0.00
26.06.2022 14:45	1110	1110	1110	1110	0.00
26.06.2022 15:15	1110	1110	1110	1110	0.00
26.06.2022 15:45	1110	1075	-99.99	-99.99	0.00
26.06.2022 16:15	1114	1064	1114	1114	2,228.00
26.06.2022 16:45	1114	1114	1114	1114	0.00
26.06.2022 17:15	1114	1114	1114	1114	0.00
26.06.2022 17:45	1114	1114	1114	1114	0.00
27.06.2022 09:15	1114	1114	1114	1114	0.00
27.06.2022 09:45	1114	1114	-99.99	-99.99	0.00
27.06.2022 10:15	1114	1088	1088	1088	826.00
27.06.2022 10:45	1135	1135	1135	1135	9,057.00
27.06.2022 11:15	1133	1133	1133	1133	4,090.00
27.06.2022 11:45	1133	1133	1133	1133	0.00
27.06.2022 12:15	1133	1133	1133	1133	0.00
27.06.2022 12:45	1133	1133	1133	1133	0.00
27.06.2022 13:15	1133	1133	1133	1133	0.00
27.06.2022 13:45	1133	1133	1133	1133	0.00
27.06.2022 14:15	1133	1133	1133	1133	0.00
27.06.2022 14:45	1133	1133	1133	1133	0.00
27.06.2022 15:15	1133	1133	1133	1133	0.00
27.06.2022 15:45	1133	1133	1133	1133	0.00
27.06.2022 16:15	1133	1133	1133	1133	0.00
27.06.2022 16:45	1133	1133	1133	1133	0.00
27.06.2022 17:15	1133	1111	-99.99	-99.99	0.00
27.06.2022 17:45	1132	1111	1111	1132	5,357.00
28.06.2022 09:15	1132	1132	1132	1132	0.00
28.06.2022 09:45	1132	1132	-99.99	-99.99	0.00
28.06.2022 10:15	1132	1132	1132	1132	113.00
28.06.2022 10:45	1132	1132	1132	1132	0.00
28.06.2022 11:15	1132	1132	1132	1132	0.00
28.06.2022 11:45	1132	1132	1132	1132	0.00
28.06.2022 12:15	1132	1132	1132	1132	0.00
28.06.2022 12:45	1132	1132	1132	1132	0.00
28.06.2022 13:15	1132	1132	1132	1132	0.00
28.06.2022 13:45	1132	1132	1132	1132	0.00
28.06.2022 14:15	1132	1132	1132	1132	0.00
28.06.2022 14:45	1132	1132	1132	1132	0.00
28.06.2022 15:15	1132	1132	1132	1132	0.00
28.06.2022 15:45	1132	1132	1132	1132	0.00
28.06.2022 16:15	1132	1132	1132	1132	0.00
28.06.2022 16:45	1132	1132	1132	1132	0.00
28.06.2022 17:15	1132	1106	-99.99	-99.99	0.00
28.06.2022 17:45	1132	1106	1132	1132	577.00
29.06.2022 09:15	1132	1132	1132	1132	0.00
29.06.2022 09:45	1132	1132	-99.99	-99.99	0.00
29.06.2022 10:15	1132	1132	1132	1132	11.00
29.06.2022 10:45	1132	1103	1132	1103	3,612.00
29.06.2022 11:15	1103	1103	1103	1103	0.00
29.06.2022 11:45	1103	1103	1103	1103	0.00
29.06.2022 12:15	1103	1103	1103	1103	0.00
29.06.2022 12:45	1103	1103	1103	1103	0.00
29.06.2022 13:15	1103	1103	1103	1103	0.00
29.06.2022 13:45	1103	1103	1103	1103	0.00
29.06.2022 14:15	1103	1103	1103	1103	0.00
29.06.2022 14:45	1103	1103	1103	1103	0.00
29.06.2022 15:15	1103	1103	1103	1103	0.00
29.06.2022 15:45	1103	1103	1103	1103	0.00
29.06.2022 16:15	1103	1103	1103	1103	0.00
29.06.2022 16:45	1178	1113	1113	1178	19,328.00
29.06.2022 17:15	1165	1146	1165	1165	1,013.00
29.06.2022 17:45	1146	1134	1146	1134	1,892.00
30.06.2022 09:15	1134	1134	1134	1134	0.00
30.06.2022 09:45	1134	1134	-99.99	-99.99	0.00
30.06.2022 10:15	1134	1134	-99.99	-99.99	0.00
30.06.2022 10:45	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 11:15	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 11:45	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 12:15	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 12:45	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 13:15	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 13:45	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 14:15	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 14:45	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 15:15	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2022 15:45	1108	1108	1108	1108	4,420.00
30.06.2022 16:15	1108	1108	1108	1108	0.00
30.06.2022 16:45	1108	1108	1108	1108	0.00
30.06.2022 17:15	1108	1108	-99.99	-99.99	0.00
30.06.2022 17:45	1108	1108	1108	1108	432.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2021	1,560.00	1,161.00	1,300.00	1,365.00	131,847.00
25.11.2021	1,843.00	1,450.00	1,515.00	1,699.00	147,535.00
28.11.2021	1,755.00	1,600.00	1,680.00	1,645.00	131,192.00
29.11.2021	1,862.00	1,775.00	1,645.00	1,819.00	62,775.00
30.11.2021	1,942.00	1,786.00	1,850.00	1,798.00	45,943.00
01.12.2021	1,836.00	1,703.00	1,801.00	1,803.00	27,239.00
02.12.2021	1,855.00	1,800.00	1,803.00	1,800.00	15,724.00
05.12.2021	1,830.00	1,735.00	1,830.00	1,759.00	3,194.00
06.12.2021	1,800.00	1,770.00	1,759.00	1,788.00	8,768.00
07.12.2021	1,941.00	1,710.00	1,788.00	1,874.00	25,255.00
08.12.2021	2,098.00	1,874.00	1,874.00	2,019.00	17,911.00
09.12.2021	2,259.00	2,019.00	2,019.00	2,099.00	43,760.00
12.12.2021	2,120.00	2,085.00	2,099.00	2,105.00	17,126.00
13.12.2021	2,300.00	2,135.00	2,140.00	2,221.00	102,321.00
14.12.2021	2,320.00	2,221.00	2,246.00	2,300.00	44,915.00
15.12.2021	2,360.00	2,281.00	2,360.00	2,339.00	61,331.00
16.12.2021	2,475.00	2,350.00	2,350.00	2,447.00	40,022.00
19.12.2021	2,590.00	2,477.00	2,540.00	2,477.00	47,065.00
20.12.2021	2,534.00	2,247.00	2,533.00	2,531.00	53,270.00
21.12.2021	2,590.00	2,531.00	2,575.00	2,562.00	11,864.00
22.12.2021	2,575.00	2,299.00	2,562.00	2,302.00	32,008.00
23.12.2021	2,508.00	2,400.00	2,400.00	2,488.00	19,523.00
26.12.2021	2,579.00	2,450.00	2,496.00	2,467.00	15,146.00
27.12.2021	2,566.00	2,250.00	2,478.00	2,483.00	58,447.00
28.12.2021	2,522.00	2,300.00	2,483.00	2,396.00	11,313.00
29.12.2021	2,400.00	2,270.00	2,396.00	2,284.00	8,620.00
30.12.2021	2,374.00	2,220.00	2,300.00	2,339.00	34,529.00
02.01.2022	2,369.00	2,272.00	2,339.00	2,303.00	12,028.00
03.01.2022	2,311.00	2,090.00	2,303.00	2,189.00	46,514.00
04.01.2022	2,091.00	1,872.00	2,189.00	1,895.00	67,713.00
05.01.2022	1,980.00	1,713.00	1,872.00	1,933.00	51,466.00
06.01.2022	2,155.00	1,917.00	1,979.00	2,126.00	23,447.00
09.01.2022	2,197.00	2,011.00	2,197.00	2,020.00	11,420.00
10.01.2022	2,150.00	2,010.00	2,020.00	2,034.00	16,613.00
11.01.2022	2,250.00	2,015.00	2,020.00	2,211.00	25,033.00
12.01.2022	2,380.00	2,175.00	2,220.00	2,348.00	20,454.00
13.01.2022	2,452.00	2,350.00	2,395.00	2,382.00	19,413.00
16.01.2022	2,449.00	2,310.00	2,410.00	2,383.00	10,015.00
17.01.2022	2,454.00	2,275.00	2,383.00	2,390.00	9,916.00
18.01.2022	2,360.00	2,250.00	2,301.00	2,269.00	5,978.00
19.01.2022	2,400.00	2,250.00	2,269.00	2,267.00	4,763.00
20.01.2022	2,380.00	2,250.00	2,267.00	2,357.00	14,137.00
23.01.2022	2,359.00	2,169.00	2,359.00	2,267.00	8,849.00
24.01.2022	2,420.00	2,215.00	2,420.00	2,232.00	8,748.00
25.01.2022	2,345.00	2,220.00	2,232.00	2,314.00	7,064.00
26.01.2022	2,325.00	2,300.00	2,314.00	2,312.00	3,639.00
27.01.2022	2,312.00	2,225.00	2,312.00	2,306.00	2,653.00
30.01.2022	2,390.00	2,305.00	2,306.00	2,311.00	3,860.00
31.01.2022	2,400.00	2,254.00	2,311.00	2,349.00	5,217.00
01.02.2022	2,408.00	2,349.00	2,349.00	2,375.00	2,373.00
02.02.2022	2,420.00	2,375.00	2,399.00	2,420.00	7,287.00
03.02.2022	2,446.00	2,349.00	2,420.00	2,349.00	118,866.00
06.02.2022	2,375.00	2,275.00	2,349.00	2,296.00	4,105.00
07.02.2022	2,256.00	2,242.00	2,296.00	2,250.00	3,790.00
08.02.2022	2,250.00	2,120.00	2,250.00	2,183.00	5,406.00
09.02.2022	2,183.00	2,080.00	2,183.00	2,082.00	5,538.00
10.02.2022	2,124.00	2,082.00	2,103.00	2,107.00	1,501.00
13.02.2022	2,107.00	1,998.00	2,107.00	2,017.00	2,747.00
14.02.2022	2,101.00	2,004.00	2,017.00	2,055.00	5,501.00
15.02.2022	2,060.00	2,040.00	2,055.00	2,048.00	717.00
16.02.2022	2,455.00	2,220.00	2,455.00	2,302.00	32,259.00
17.02.2022	2,411.00	2,315.00	2,387.00	2,345.00	10,697.00
20.02.2022	2,399.00	2,300.00	2,392.00	2,331.00	4,216.00
21.02.2022	2,369.00	2,143.00	2,331.00	2,198.00	6,084.00
22.02.2022	2,250.00	2,001.00	2,198.00	2,204.00	13,838.00
23.02.2022	2,204.00	2,134.00	2,204.00	2,166.00	655.00
24.02.2022	2,140.00	1,921.00	2,166.00	1,984.00	4,812.00
27.02.2022	2,040.00	1,971.00	1,984.00	2,014.00	1,879.00
28.02.2022	1,990.00	1,921.00	2,014.00	1,944.00	11,803.00
01.03.2022	1,939.00	1,821.00	1,944.00	1,896.00	12,660.00
02.03.2022	1,902.00	1,822.00	1,896.00	1,885.00	5,555.00
03.03.2022	1,885.00	1,800.00	1,885.00	1,843.00	3,808.00
06.03.2022	1,875.00	1,750.00	1,843.00	1,852.00	4,764.00
07.03.2022	1,852.00	1,727.00	1,852.00	1,760.00	7,924.00
08.03.2022	1,799.00	1,743.00	1,799.00	1,762.00	4,942.00
09.03.2022	1,807.00	1,757.00	1,762.00	1,782.00	1,412.00
10.03.2022	1,832.00	1,789.00	1,782.00	1,806.00	915.00
13.03.2022	1,865.00	1,806.00	1,806.00	1,822.00	449.00
14.03.2022	1,842.00	1,800.00	1,822.00	1,824.00	856.00
15.03.2022	1,836.00	1,761.00	1,824.00	1,789.00	3,184.00
16.03.2022	1,807.00	1,650.00	1,789.00	1,687.00	12,012.00
20.03.2022	1,700.00	1,660.00	1,687.00	1,688.00	5,116.00
21.03.2022	1,799.00	1,680.00	1,688.00	1,715.00	4,840.00
22.03.2022	1,719.00	1,595.00	1,715.00	1,644.00	7,645.00
23.03.2022	1,704.00	1,605.00	1,644.00	1,630.00	1,768.00
24.03.2022	1,603.00	1,590.00	1,597.00	1,600.00	1,864.00
27.03.2022	1,600.00	1,500.00	1,600.00	1,559.00	940.00
28.03.2022	1,553.00	1,470.00	1,559.00	1,530.00	9,689.00
29.03.2022	1,561.00	1,518.00	1,530.00	1,525.00	879.00
30.03.2022	1,553.00	1,412.00	1,525.00	1,524.00	5,166.00
31.03.2022	1,625.00	1,547.00	1,599.00	1,548.00	9,087.00
03.04.2022	1,568.00	1,528.00	1,548.00	1,548.00	66.00
04.04.2022	1,550.00	1,518.00	1,548.00	1,531.00	1,313.00
05.04.2022	1,518.00	1,497.00	1,531.00	1,509.00	960.00
06.04.2022	1,473.00	1,361.00	1,509.00	1,428.00	3,384.00
07.04.2022	1,428.00	1,428.00	1,428.00	1,428.00	886.00
10.04.2022	1,428.00	1,404.00	1,428.00	1,418.00	220.00
11.04.2022	1,387.00	1,305.00	1,418.00	1,335.00	2,342.00
12.04.2022	1,650.00	1,449.00	1,475.00	1,604.00	93,169.00
13.04.2022	1,740.00	1,652.00	1,653.00	1,700.00	53,068.00
14.04.2022	1,725.00	1,656.00	1,700.00	1,706.00	17,788.00
17.04.2022	1,668.00	1,636.00	1,706.00	1,654.00	1,571.00
18.04.2022	1,696.00	1,523.00	1,654.00	1,665.00	9,324.00
19.04.2022	1,665.00	1,616.00	1,665.00	1,616.00	560.00
20.04.2022	1,616.00	1,616.00	1,616.00	1,616.00	77.00
24.04.2022	1,620.00	1,570.00	1,616.00	1,603.00	1,277.00
25.04.2022	1,600.00	1,500.00	1,603.00	1,501.00	6,470.00
26.04.2022	1,539.00	1,475.00	1,501.00	1,502.00	8,349.00
27.04.2022	1,502.00	1,468.00	1,502.00	1,482.00	609.00
28.04.2022	1,482.00	1,450.00	1,482.00	1,479.00	3,540.00
01.05.2022	1,480.00	1,406.00	1,480.00	1,456.00	965.00
02.05.2022	1,471.00	1,423.00	1,456.00	1,467.00	2,165.00
03.05.2022	1,467.00	1,450.00	1,467.00	1,456.00	180.00
08.05.2022	1,456.00	1,447.00	1,456.00	1,451.00	951.00
09.05.2022	1,455.00	1,386.00	1,451.00	1,418.00	9,746.00
10.05.2022	1,382.00	1,382.00	1,418.00	1,382.00	339.00
11.05.2022	1,385.00	1,355.00	1,382.00	1,380.00	5,668.00
12.05.2022	1,380.00	1,328.00	1,380.00	1,339.00	5,830.00
15.05.2022	1,339.00	1,260.00	1,339.00	1,291.00	3,069.00
16.05.2022	1,326.00	1,280.00	1,291.00	1,312.00	1,906.00
17.05.2022	1,306.00	1,252.00	1,312.00	1,273.00	494.00
18.05.2022	1,358.00	1,230.00	1,273.00	1,313.00	16,343.00
19.05.2022	1,313.00	1,280.00	1,313.00	1,293.00	535.00
22.05.2022	1,322.00	1,293.00	1,293.00	1,301.00	3,811.00
23.05.2022	1,280.00	1,250.00	1,301.00	1,259.00	514.00
24.05.2022	1,280.00	1,222.00	1,259.00	1,263.00	1,758.00
25.05.2022	1,220.00	1,166.00	1,263.00	1,194.00	10,590.00
26.05.2022	1,289.00	1,193.00	1,194.00	1,258.00	4,824.00
29.05.2022	1,305.00	1,258.00	1,258.00	1,296.00	872.00
30.05.2022	1,238.00	1,200.00	1,200.00	1,213.00	6,310.00
31.05.2022	1,250.00	1,215.00	1,213.00	1,228.00	782.00
01.06.2022	1,250.00	1,228.00	1,228.00	1,245.00	128.00
02.06.2022	1,318.00	1,318.00	1,245.00	1,318.00	1,016.00
06.06.2022	1,318.00	1,318.00	1,318.00	1,318.00	90.00
07.06.2022	1,305.00	1,305.00	1,318.00	1,314.00	52.00
08.06.2022	1,300.00	1,300.00	1,314.00	1,307.00	76.00
09.06.2022	1,337.00	1,300.00	1,307.00	1,300.00	10,767.00
12.06.2022	1,300.00	1,255.00	1,300.00	1,268.00	1,173.00
13.06.2022	1,268.00	1,169.00	1,268.00	1,193.00	3,194.00
14.06.2022	1,193.00	1,100.00	1,193.00	1,140.00	762.00
15.06.2022	1,151.00	1,060.00	1,140.00	1,101.00	5,376.00
16.06.2022	1,101.00	1,101.00	1,101.00	1,101.00	464.00
19.06.2022	1,101.00	1,101.00	1,101.00	1,101.00	3.00
20.06.2022	1,101.00	1,080.00	1,101.00	1,080.00	1,142.00
21.06.2022	1,090.00	1,090.00	1,080.00	1,090.00	152.00
22.06.2022	1,090.00	1,065.00	1,090.00	1,078.00	77.00
23.06.2022	1,140.00	1,098.00	1,078.00	1,110.00	1,914.00
26.06.2022	1,142.00	1,064.00	1,110.00	1,114.00	939.00
27.06.2022	1,135.00	1,088.00	1,088.00	1,132.00	1,754.00
28.06.2022	1,132.00	1,132.00	1,132.00	1,132.00	61.00
29.06.2022	1,178.00	1,103.00	1,132.00	1,134.00	2,700.00
30.06.2022	1,134.00	1,108.00	1,134.00	1,108.00	440.00

צרו איתנו קשר *5988